/ Cream of the Crop 11 / Cream of the Crop 11-2.iso / stocks / pcstok02.1 / QUOTES.ASC |
Comma Seperated Value File | 1996-01-02 | 1MB | 28,383 rows |
# | AA | 100 | 54 | 54 1/8 | 52 3/8 | 53 | 400 | ||
---|---|---|---|---|---|---|---|---|---|
1 | AAA | 1500 | 1 13/16 | 1 3/4 | 1 15/16 | 0 | |||
2 | AAAXX | 0 | 0 | ||||||
3 | AAApA | 400 | 18 7/8 | 0 | |||||
4 | AABCX | 0 | 9.57 | 9.57 | 9.57 | 0 | |||
5 | AAC | 10000 | 9/64 | 1/64 | 19/64 | 0 | |||
6 | AAC.A | 0 | 0 | ||||||
7 | AAC.B | 0 | 0 | ||||||
8 | AAC/WS | 122500 | 1/32 | 0 | |||||
9 | AACE | 700 | 10 | 9 1/2 | 10 1/4 | 0 | |||
10 | AACI | 500 | 10 | 10 | 9 5/8 | 10 | 500 | ||
11 | AACIB | 5000 | 8 3/4 | 8 1/2 | 8 3/4 | 0 | |||
12 | AACXX | 0 | 0.38 | 3.64 | 3.64 | 3550 | |||
13 | AADBX | 0 | 13.79 | 13.79 | 13.79 | 0 | |||
14 | AADEX | 0 | 16.18 | 16.18 | 16.18 | 0 | |||
15 | AADFX | 0 | 9.93 | 9.93 | 9.93 | 0 | |||
16 | AADV | 300 | 38 1/4 | 38 1/4 | 37 3/4 | 38 1/2 | 800 | ||
17 | AADXX | 0 | 0.71 | 5.69 | 5.89 | 10060 | |||
18 | AAE | 0 | 0 | ||||||
19 | AAF | 200 | 6 1/2 | 6 3/8 | 6 3/4 | 0 | |||
20 | AAG | 1000 | 11 1/4 | 11 3/4 | 12 | 0 | |||
21 | AAGAX | 0 | 16.20 | 16.20 | 16.20 | 0 | |||
22 | AAGF | 0 | 0 | ||||||
23 | AAGFX | 0 | 39.55 | 39.55 | 41.85 | 0 | |||
24 | AAGIY | 1000 | 8 | 8 | 8 1/8 | 0 | |||
25 | AAGP | 1000 | 12 1/2 | 12 1/2 | 13 1/4 | 0 | |||
26 | AAGXX | 0 | 0.76 | 4.93 | 5.05 | 5798 | |||
27 | AAH | 10900 | 18 | 0 | |||||
28 | AAHS | 2000 | 6 1/4 | 6 | 6 1/4 | 0 | |||
29 | AAIAX | 0 | 13.43 | 13.43 | 13.43 | 0 | |||
30 | AAIEX | 0 | 13.42 | 13.42 | 13.42 | 0 | |||
31 | AAINX | 0 | 10.14 | 10.14 | 10.65 | 0 | |||
32 | AAIR | 200 | 9 3/8 | 9 3/8 | 9 3/4 | 0 | |||
33 | AAITX | 0 | 10.12 | 10.12 | 10.62 | 0 | |||
34 | AAL | 500 | 19 5/8 | 19 | 19 1/8 | 0 | |||
35 | AALA | 200 | 2 1/2 | 2 | 2 3/4 | 0 | |||
36 | AALAE | 5000 | 2 5/16 | 2 1/4 | 3 | 0 | |||
37 | AALGX | 0 | 17.61 | 17.61 | 18.49 | 0 | |||
38 | AALR | 1100 | 6 | 5 7/8 | 6 1/8 | 0 | |||
39 | AAM | 100 | 29 | 27 5/8 | 28 1/8 | 0 | |||
40 | AAMBX | 0 | 11.33 | 11.33 | 11.90 | 0 | |||
41 | AAMCD | 18000 | 1.2031 | 1.0000 | 1.5000 | 0 | |||
42 | AAMCL | 1500 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
43 | AAMCZ | 3100 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
44 | AAME | 1400 | 2 5/16 | 2 3/16 | 2 5/16 | 0 | |||
45 | AAMEG | 25 | 87 | 85 | 100 | 0 | |||
46 | AAMS | 500 | 33 1/8 | 0 | |||||
47 | AAMXX | 0 | 0.70 | 5.30 | 5.45 | 64989 | |||
48 | AANB | 400 | 26.0000 | 24.5000 | 27.5000 | 0 | |||
49 | AANP | 300 | 1.5000 | 1.6250 | 2.2500 | 0 | |||
50 | AAON | 1100 | 5 3/4 | 5 5/8 | 6 | 0 | |||
51 | AAP | 500 | 35 5/8 | 35 3/8 | 35 7/8 | 0 | |||
52 | AAPL | 4000 | 32 1/8 | 31 3/4 | 31 7/8 | 972600 | |||
53 | AARCQ | 14700 | 0.0060 | 0.0060 | 0.0100 | 0 | |||
54 | AASA | 0 | 0 | ||||||
55 | AASAY | 0 | 0 | ||||||
56 | AASCX | 0 | 14.94 | 14.94 | 15.69 | 0 | |||
57 | AAT | 300 | 12 3/4 | 12 3/4 | 300 | ||||
58 | AATI | 500 | 14 3/8 | 13 7/8 | 14 3/8 | 0 | |||
59 | AATXX | 0 | 0.38 | 3.99 | 3.99 | 15680 | |||
60 | AAUT | 11400 | 0.0156 | 0 | |||||
61 | AAUTX | 0 | 11.31 | 11.31 | 11.87 | 0 | |||
62 | AAUXX | 0 | 0.56 | 5.30 | 5.68 | 380 | |||
63 | AAX | 0 | 0 | ||||||
64 | AAp | 200 | 75 3/4 | 0 | |||||
65 | AB | 100 | 42 | 42 | 41 7/8 | 42 1/4 | 100 | ||
66 | ABA | 100 | 3 3/4 | 2 3/8 | 3 1/8 | 0 | |||
67 | ABAC | 0 | 0 | ||||||
68 | ABACF | 2000 | 2 11/16 | 2 11/16 | 2 7/8 | 0 | |||
69 | ABAG | 1000 | 14 3/4 | 15 1/4 | 15 3/4 | 39500 | |||
70 | ABALX | 0 | 14.15 | 14.15 | 15.01 | 0 | |||
71 | ABAX | 300 | 7 | 6 7/8 | 7 | 0 | |||
72 | ABBK | 600 | 17 1/4 | 17 1/4 | 17 3/4 | 0 | |||
73 | ABCB | 2000 | 14 1/4 | 14 | 14 3/4 | 0 | |||
74 | ABCC | 2000 | 2 11/16 | 2 11/16 | 2 13/16 | 0 | |||
75 | ABCI | 500 | 26 | 25 | 26 | 0 | |||
76 | ABCN | 200 | 21 | 16 | 21 | 0 | |||
77 | ABCO | 1000 | 22 3/8 | 22 | 22 1/2 | 33800 | |||
78 | ABCP | 200 | 0.4600 | 0.4600 | 0.4900 | 0 | |||
79 | ABCR | 500 | 22 | 22 | 22 | 22 3/8 | 5900 | ||
80 | ABCU | 5000 | 0.3000 | 0 | |||||
81 | ABCV | 0 | 0 | ||||||
82 | ABCW | 1000 | 35 7/8 | 35 3/4 | 36 1/4 | 0 | |||
83 | ABDC | 0 | 0 | ||||||
84 | ABE | 0 | 0 | ||||||
85 | ABED | 500 | 0.0625 | 0 | |||||
86 | ABER | 0 | 0 | ||||||
87 | ABERF | 100 | 6 5/16 | 6 3/16 | 6 5/16 | 0 | |||
88 | ABEV | 500 | 1 1/4 | 1 1/4 | 1 5/8 | 0 | |||
89 | ABF | 100 | 26 3/4 | 26 3/8 | 26 7/8 | 0 | |||
90 | ABFBX | 0 | 15.80 | 15.80 | 15.80 | 0 | |||
91 | ABFLA | 0 | 0 | ||||||
92 | ABFS | 300 | 8 3/8 | 7 3/4 | 7 7/8 | 130600 | |||
93 | ABFSP | 100 | 30 3/4 | 31 1/2 | 31 3/4 | 0 | |||
94 | ABG/WS | 0 | 3/4 | 1 1/4 | 0 | ||||
95 | ABGA | 400 | 10 3/8 | 10 3/8 | 11 3/4 | 0 | |||
96 | ABGXX | 0 | 0.55 | 4.75 | 4.88 | 6549 | |||
97 | ABIFX | 0 | 8.15 | 8.15 | 8.15 | 0 | |||
98 | ABIG | 17100 | 39 | 39 | 39 | 39 3/8 | 50900 | ||
99 | ABII | 1200 | 19 1/8 | 19 1/8 | 19 1/8 | 18 3/4 | 19 1/2 | 1300 | |
100 | ABIO | 1000 | 8 1/2 | 8 1/2 | 9 | 0 | |||
101 | ABIX | 500 | 3 1/8 | 2 7/8 | 3 1/8 | 0 | |||
102 | ABK | 300 | 47 | 46 5/8 | 47 | 0 | |||
103 | ABL | 500 | 21 3/8 | 21 1/2 | 22 1/4 | 0 | |||
104 | ABLBX | 0 | 19.22 | 19.22 | 19.22 | 0 | |||
105 | ABLEQ | 23000 | 0.0020 | 0.0020 | 0.0400 | 0 | |||
106 | ABM | 400 | 27 3/4 | 27 1/2 | 28 | 0 | |||
107 | ABMC | 1800 | 0.8000 | 0.6250 | 0.8025 | 0 | |||
108 | ABMD | 300 | 14 3/4 | 14 1/4 | 15 | 4800 | |||
109 | ABMI | 2300 | 0.4062 | 0.4062 | 0.4687 | 0 | |||
110 | ABN | 4000 | 1 1/2 | 1 1/8 | 1 1/2 | 0 | |||
111 | ABNDX | 0 | 13.88 | 13.88 | 14.57 | 0 | |||
112 | ABNGF | 0 | 0 | ||||||
113 | ABOA | 1000 | 2.7500 | 2.5000 | 2.8750 | 0 | |||
114 | ABOT | 200 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
115 | ABP | 100 | 27 | 0 | |||||
116 | ABPC | 0 | 0 | ||||||
117 | ABPCA | 5700 | 8 1/4 | 8 1/4 | 8 1/2 | 0 | |||
118 | ABQXX | 0 | 0.49 | 4.90 | 5.02 | 1576 | |||
119 | ABR | 400 | 5 7/8 | 5 3/4 | 6 1/4 | 0 | |||
120 | ABRI | 400 | 4 7/8 | 4 5/8 | 5 1/8 | 0 | |||
121 | ABRS | 1000 | 0.0200 | 0.0100 | 0.0400 | 0 | |||
122 | ABRX | 1000 | 44 | 42 1/2 | 44 | 0 | |||
123 | ABRXX | 0 | 0.49 | 5.11 | 5.24 | 20290 | |||
124 | ABS | 100 | 33 1/2 | 32 5/8 | 33 1/8 | 0 | |||
125 | ABSBX | 0 | 16.86 | 16.86 | 16.86 | 0 | |||
126 | ABSI | 200 | 7 3/4 | 7 1/2 | 8 1/2 | 0 | |||
127 | ABSO | 100 | 0.0250 | 0.0250 | 0.0300 | 0 | |||
128 | ABT | 100 | 41 3/4 | 41 1/2 | 41 7/8 | 0 | |||
129 | ABTC | 200 | 15 | 15 | 14 1/4 | 14 1/2 | 19700 | ||
130 | ABTE | 100 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/4 | 13200 | ||
131 | ABTI | 100 | 11 1/2 | 11 1/2 | 12 1/4 | 12 3/8 | 151800 | ||
132 | ABTS | 0 | 0 | ||||||
133 | ABTX | 10000 | 2 | 2 | 1 15/16 | 2 1/16 | 14600 | ||
134 | ABUBX | 0 | 8.11 | 8.11 | 8.11 | 0 | |||
135 | ABUCX | 0 | 8.12 | 8.12 | 8.12 | 0 | |||
136 | ABUSX | 0 | 8.11 | 8.11 | 8.47 | 0 | |||
137 | ABX | 100 | 26 1/4 | 25 5/8 | 26 5/8 | 0 | |||
138 | ABXXX | 0 | 0.33 | 3.92 | 3.99 | 5559 | |||
139 | ABY | 2000 | 14 1/4 | 14 1/4 | 14 5/8 | 0 | |||
140 | ABYB | 1800 | 53.0000 | 0 | |||||
141 | ABYT | 2500 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
142 | ABZ/WS | 0 | 5/8 | 1 1/8 | 0 | ||||
143 | AC | 500 | 22 1/2 | 22 3/4 | 23 3/8 | 0 | |||
144 | ACA | 700 | 19 3/8 | 19 1/8 | 19 1/2 | 0 | |||
145 | ACACX | 0 | 10.79 | 10.79 | 10.79 | 0 | |||
146 | ACAD | 1000 | 34 3/4 | 34 | 34 1/2 | 217700 | |||
147 | ACAI | 100 | 10 1/4 | 10 | 10 1/4 | 0 | |||
148 | ACAM | 500 | 14 | 13 3/4 | 14 | 0 | |||
149 | ACAP | 0 | 0 | ||||||
150 | ACAPX | 0 | 19.09 | 19.09 | 19.09 | 0 | |||
151 | ACAR | 100 | 7 1/2 | 7 1/2 | 7 | 7 1/2 | 3700 | ||
152 | ACAT | 500 | 13 | 12 7/8 | 13 | 0 | |||
153 | ACAXX | 0 | 0.28 | 5.06 | 5.20 | 625 | |||
154 | ACApA | 25000 | 18 | 25700 | |||||
155 | ACB | 200 | 19 3/4 | 19 1/2 | 19 7/8 | 0 | |||
156 | ACBGX | 0 | 13.95 | 13.95 | 13.95 | 0 | |||
157 | ACC | 200 | 9 1/2 | 9 3/8 | 9 3/4 | 0 | |||
158 | ACCBX | 0 | 7.19 | 7.19 | 7.55 | 0 | |||
159 | ACCC | 2000 | 23 5/8 | 23 5/8 | 22 1/2 | 23 1/4 | 80900 | ||
160 | ACCDX | 0 | 7.19 | 7.19 | 7.19 | 0 | |||
161 | ACCEX | 0 | 7.19 | 7.19 | 7.19 | 0 | |||
162 | ACCI | 1000 | 0.0350 | 0.0350 | 0.0500 | 0 | |||
163 | ACCO | 0 | 0 | ||||||
164 | ACCOB | 200 | 22 | 22 1/8 | 22 1/4 | 91900 | |||
165 | ACCP | 300 | 0.0500 | 0 | |||||
166 | ACCS | 1000 | 45 3/16 | 46 1/4 | 44 1/4 | 44 3/4 | 174500 | ||
167 | ACCU | 0 | 0 | ||||||
168 | ACCUF | 4000 | 2 3/4 | 2 1/2 | 2 3/4 | 0 | |||
169 | ACCX | 200 | 11 | 11 | 11 | 12 | 3600 | ||
170 | ACD | 1400 | 7 1/4 | 7 | 7 3/8 | 0 | |||
171 | ACDA | 0 | 0 | ||||||
172 | ACDAF | 0 | 0 | ||||||
173 | ACDG | 200 | 0.0100 | 0 | |||||
174 | ACE | 300 | 9 1/4 | 9 | 9 3/8 | 0 | |||
175 | ACEFX | 0 | 29.79 | 29.79 | 29.79 | 0 | |||
176 | ACEGX | 0 | 30.49 | 30.49 | 32.35 | 0 | |||
177 | ACEHX | 0 | 151.92 | 151.92 | 0 | ||||
178 | ACEIX | 0 | 6.31 | 6.31 | 6.69 | 0 | |||
179 | ACEL | 1000 | 4.1562 | 4.1562 | 4.4375 | 0 | |||
180 | ACEMX | 0 | 29.40 | 29.40 | 29.40 | 0 | |||
181 | ACENX | 0 | 13.07 | 13.07 | 13.87 | 0 | |||
182 | ACEOX | 0 | 12.94 | 12.94 | 12.94 | 0 | |||
183 | ACEPX | 0 | 13.01 | 13.01 | 13.01 | 0 | |||
184 | ACEQX | 0 | 6.30 | 6.30 | 6.30 | 0 | |||
185 | ACERX | 0 | 6.30 | 6.30 | 6.30 | 0 | |||
186 | ACES | 1500 | 3 | 3 | 2 3/8 | 2 7/16 | 666900 | ||
187 | ACET | 200 | 15 1/2 | 15 1/4 | 16 | 4600 | |||
188 | ACF | 600 | 12 3/4 | 13 3/8 | 13 7/8 | 0 | |||
189 | ACFF | 1700 | 1.0000 | 1.0000 | 1.5000 | 0 | |||
190 | ACFMX | 0 | 12.41 | 12.41 | 12.83 | 0 | |||
191 | ACFTX | 0 | 12.42 | 12.42 | 12.42 | 0 | |||
192 | ACFWX | 0 | 12.41 | 12.41 | 12.41 | 0 | |||
193 | ACG | 800 | 9 1/4 | 9 | 9 3/8 | 0 | |||
194 | ACGAX | 0 | 12.63 | 12.63 | 13.40 | 0 | |||
195 | ACGBX | 0 | 12.27 | 12.27 | 12.27 | 0 | |||
196 | ACGCX | 0 | 12.38 | 12.38 | 12.38 | 0 | |||
197 | ACGFX | 0 | 38.46 | 38.46 | 38.46 | 0 | |||
198 | ACGIX | 0 | 14.21 | 14.21 | 15.08 | 0 | |||
199 | ACGJX | 0 | 14.19 | 14.19 | 14.19 | 0 | |||
200 | ACGKX | 0 | 14.20 | 14.20 | 14.20 | 0 | |||
201 | ACGSX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
202 | ACGTX | 0 | 10.56 | 10.56 | 10.56 | 0 | |||
203 | ACGVX | 0 | 10.55 | 10.55 | 11.08 | 0 | |||
204 | ACH | 2500 | 12 1/4 | 0 | |||||
205 | ACHAX | 0 | 14.99 | 14.99 | 14.99 | 0 | |||
206 | ACHBX | 0 | 15.04 | 15.04 | 15.96 | 0 | |||
207 | ACHCX | 0 | 15.07 | 15.07 | 15.07 | 0 | |||
208 | ACHWX | 0 | 6.20 | 6.20 | 6.20 | 0 | |||
209 | ACHYX | 0 | 6.22 | 6.22 | 6.53 | 0 | |||
210 | ACHZX | 0 | 6.23 | 6.23 | 6.23 | 0 | |||
211 | ACI | 17000 | 22 1/4 | 21 1/8 | 21 5/8 | 0 | |||
212 | ACIBX | 0 | 11.38 | 11.38 | 11.38 | 0 | |||
213 | ACIEX | 0 | 12.56 | 12.56 | 12.56 | 0 | |||
214 | ACII | 1500 | 1.5625 | 1.3750 | 1.7500 | 0 | |||
215 | ACINX | 0 | 16.59 | 16.59 | 16.59 | 0 | |||
216 | ACK | 10000 | 61 1/4 | 61 5/8 | 62 1/4 | 0 | |||
217 | ACL | 200 | 37 5/8 | 39 3/8 | 39 7/8 | 0 | |||
218 | ACLE | 1000 | 2 3/4 | 2 3/8 | 2 3/4 | 0 | |||
219 | ACLM | 400 | 0.3750 | 0 | |||||
220 | ACLV | 5000 | 13 3/4 | 13 1/2 | 13 3/4 | 0 | |||
221 | ACLXX | 0 | 0.66 | 3.79 | 3.84 | 2756 | |||
222 | ACLY | 5000 | 0.1250 | 0.1250 | 0.1400 | 0 | |||
223 | ACM.A | 0 | 0 | ||||||
224 | ACM.B | 0 | 0 | ||||||
225 | ACMBB | 200 | 0.0800 | 0.0800 | 0.2000 | 0 | |||
226 | ACMD | 0 | 0 | ||||||
227 | ACME | 1000 | 14 1/4 | 13 3/4 | 14 1/4 | 0 | |||
228 | ACMG | 5200 | 0.0450 | 0.0450 | 0.0650 | 0 | |||
229 | ACMI | 0 | 0 | ||||||
230 | ACMIW | 0 | 0 | ||||||
231 | ACMM | 700 | 6 1/2 | 6 1/2 | 7 | 0 | |||
232 | ACMT | 100 | 15.0000 | 15.0000 | 17.0000 | 0 | |||
233 | ACMTA | 1000 | 13 | 12 1/2 | 13 | 0 | |||
234 | ACMXX | 0 | 0.50 | 5.25 | 5.38 | 12786 | |||
235 | ACN | 100 | 12 3/8 | 12 1/8 | 12 1/2 | 0 | |||
236 | ACNA | 0 | 0 | ||||||
237 | ACNAF | 500 | 3 | 3 | 3 1/16 | 0 | |||
238 | ACNB | 100 | 19.5000 | 18.2500 | 19.5000 | 0 | |||
239 | ACNGF | 0 | 69 1/4 | 72 1/4 | 0 | ||||
240 | ACNS | 700 | 5 3/8 | 5 | 5 5/8 | 0 | |||
241 | ACNSC | 1500 | 6 1/2 | 6 1/2 | 7 1/4 | 0 | |||
242 | ACNSX | 0 | 14.31 | 14.31 | 14.75 | 0 | |||
243 | ACNT | 0 | 0 | ||||||
244 | ACNTF | 500 | 23 1/2 | 23 1/2 | 23 3/4 | 0 | |||
245 | ACNWF | 400 | 15 1/2 | 0 | |||||
246 | ACO | 100 | 29 5/8 | 29 1/2 | 30 1/4 | 0 | |||
247 | ACO.X | 0 | 0 | ||||||
248 | ACO.Y | 0 | 0 | ||||||
249 | ACOL | 1000 | 14 1/4 | 14 1/4 | 14 3/8 | 0 | |||
250 | ACOM | 2000 | 11 3/4 | 11 1/2 | 11 3/4 | 0 | |||
251 | ACOO | 0 | 0 | ||||||
252 | ACP | 1000 | 8 1/2 | 0 | |||||
253 | ACPAX | 0 | 11.07 | 11.07 | 11.75 | 0 | |||
254 | ACPBX | 0 | 11.02 | 11.02 | 11.02 | 0 | |||
255 | ACPCX | 0 | 11.02 | 11.02 | 11.02 | 0 | |||
256 | ACPD | 0 | 0 | ||||||
257 | ACPI | 1000 | 5 3/16 | 5 1/8 | 5 1/2 | 0 | |||
258 | ACPp | 100 | 5 3/4 | 0 | |||||
259 | ACQG | 4000 | 0.0002 | 0 | |||||
260 | ACRBX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
261 | ACRCX | 0 | 9.99 | 9.99 | 9.99 | 0 | |||
262 | ACREX | 0 | 10.00 | 10.00 | 10.50 | 0 | |||
263 | ACRG | 1400 | 1/2 | 1/2 | 1/2 | 1/2 | 11/16 | 1500 | |
264 | ACRI | 2000 | 6.0000 | 6.0000 | 5.8750 | 6.2500 | 4100 | ||
265 | ACRNX | 0 | 13.60 | 13.60 | 13.60 | 0 | |||
266 | ACRO | 1000 | 4 1/8 | 4 1/8 | 4 3/8 | 0 | |||
267 | ACROU | 1500 | 5 1/2 | 5 1/2 | 5 3/4 | 0 | |||
268 | ACROW | 1500 | 1 1/2 | 1 3/8 | 1 1/2 | 0 | |||
269 | ACROX | 0 | 10.85 | 10.85 | 10.85 | 0 | |||
270 | ACRS | 500 | 6 | 5 1/2 | 6 | 0 | |||
271 | ACRT | 200 | 1 15/16 | 1 3/4 | 1 15/16 | 0 | |||
272 | ACRXX | 0 | 0.53 | 4.84 | 4.98 | 40570 | |||
273 | ACS | 200 | 21 5/8 | 0 | |||||
274 | ACSA | 1000 | 37 1/2 | 37 1/4 | 37 3/4 | 0 | |||
275 | ACSD | 2000 | 0.0100 | 0 | |||||
276 | ACSI | 4300 | 2 1/8 | 2 | 2 1/8 | 0 | |||
277 | ACSIW | 1000 | 7/16 | 13/32 | 17/32 | 0 | |||
278 | ACSTX | 0 | 14.54 | 14.54 | 15.43 | 0 | |||
279 | ACSWX | 0 | 14.56 | 14.56 | 14.56 | 0 | |||
280 | ACSXX | 0 | 0.50 | 3.31 | 3.31 | 279 | |||
281 | ACSYX | 0 | 14.56 | 14.56 | 14.56 | 0 | |||
282 | ACT | 700 | 16 7/8 | 18 3/8 | 18 3/4 | 0 | |||
283 | ACTC | 1300 | 3 3/4 | 3 3/4 | 4 1/2 | 0 | |||
284 | ACTEL | 0 | 0 | ||||||
285 | ACTFX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
286 | ACTGX | 0 | 11.24 | 11.24 | 11.24 | 0 | |||
287 | ACTHX | 0 | 11.24 | 11.24 | 11.80 | 0 | |||
288 | ACTI | 1000 | 4 7/16 | 4 5/16 | 5 | 0 | |||
289 | ACTIW | 3000 | 3/4 | 5/8 | 1 | 0 | |||
290 | ACTL | 7500 | 11 3/16 | 10 3/4 | 10 7/8 | 113000 | |||
291 | ACTM | 5000 | 11 1/8 | 11 1/8 | 11 1/2 | 0 | |||
292 | ACTMX | 0 | 10.29 | 10.29 | 10.80 | 0 | |||
293 | ACTN | 2000 | 13 3/4 | 13 1/2 | 13 3/4 | 0 | |||
294 | ACTR | 0 | 0 | ||||||
295 | ACTX | 9200 | 0.1250 | 0.1250 | 0.6250 | 0 | |||
296 | ACTXX | 0 | 0.52 | 3.59 | 3.60 | 854 | |||
297 | ACTYF | 10000 | 0.0600 | 0.0300 | 0.0700 | 0 | |||
298 | ACU | 100 | 3 5/8 | 0 | |||||
299 | ACU.A | 0 | 0 | ||||||
300 | ACUAX | 0 | 8.56 | 8.56 | 8.99 | 0 | |||
301 | ACUBX | 0 | 8.55 | 8.55 | 8.55 | 0 | |||
302 | ACUCX | 0 | 8.55 | 8.55 | 8.55 | 0 | |||
303 | ACV | 300 | 31 3/4 | 34 1/8 | 34 5/8 | 0 | |||
304 | ACV.A | 0 | 0 | ||||||
305 | ACV/A | 100 | 27 5/8 | 30 1/4 | 30 7/8 | 0 | |||
306 | ACVA | 0 | 0 | ||||||
307 | ACVBX | 0 | 11.60 | 11.60 | 11.60 | 0 | |||
308 | ACVC | 100 | 27 1/2 | 26 | 27 1/2 | 0 | |||
309 | ACVEX | 0 | 12.33 | 12.33 | 12.33 | 0 | |||
310 | ACVIX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
311 | ACVMX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
312 | ACVOX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
313 | ACVSX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
314 | ACVT | 0 | 0 | ||||||
315 | ACX | 200 | 15 | 15 | 15 1/4 | 0 | |||
316 | ACXM | 2000 | 27 5/8 | 27 1/4 | 27 3/4 | 85500 | |||
317 | ACXT | 400 | 16 1/2 | 16 | 16 1/2 | 0 | |||
318 | ACYT | 1000 | 0.0312 | 0.0312 | 0.2400 | 0 | |||
319 | ACZ | 2200 | 5/8 | 0 | |||||
320 | ACZXX | 0 | 0.34 | 4.45 | 4.81 | 3503 | |||
321 | AD | 200 | 25 3/4 | 25 5/8 | 26 1/4 | 0 | |||
322 | ADA | 2000 | 9 | 9 3/8 | 9 3/4 | 0 | |||
323 | ADAAX | 0 | 14.55 | 14.55 | 15.32 | 0 | |||
324 | ADAC | 300 | 11 7/8 | 11 7/8 | 11 7/8 | 12 1/8 | 11900 | ||
325 | ADAM | 300 | 6 1/2 | 6 1/2 | 6 3/4 | 0 | |||
326 | ADAX | 1000 | 11 3/4 | 11 1/2 | 11 3/4 | 12 1/4 | 118700 | ||
327 | ADBAX | 0 | 12.57 | 12.57 | 12.57 | 0 | |||
328 | ADBE | 1000 | 63 1/4 | 63 1/4 | 62 | 62 1/4 | 862600 | ||
329 | ADBI | 1000 | 3.5000 | 0 | |||||
330 | ADBLX | 0 | 10.68 | 10.68 | 11.24 | 0 | |||
331 | ADC | 300 | 14 1/2 | 0 | |||||
332 | ADCFX | 0 | 12.67 | 12.67 | 13.34 | 0 | |||
333 | ADCM | 2400 | 0.5625 | 0.5625 | 0.6875 | 0 | |||
334 | ADCO | 1000 | 6 7/8 | 6 7/8 | 6 7/8 | 7 1/4 | 1200 | ||
335 | ADCSX | 0 | 24.20 | 24.20 | 24.20 | 0 | |||
336 | ADCT | 1400 | 35 3/8 | 36 1/4 | 36 1/2 | 201600 | |||
337 | ADDM | 2600 | 2.8437 | 2.8125 | 3.0000 | 0 | |||
338 | ADDMW | 2000 | 0.5625 | 0.3750 | 0.7500 | 0 | |||
339 | ADDR | 3000 | 14 5/8 | 14 1/4 | 14 5/8 | 0 | |||
340 | ADEC | 0 | 0 | ||||||
341 | ADEFX | 0 | 14.51 | 14.51 | 15.27 | 0 | |||
342 | ADEGX | 0 | 12.53 | 12.53 | 12.53 | 0 | |||
343 | ADEN | 2000 | 1.0000 | 0.8750 | 1.2500 | 0 | |||
344 | ADEX | 7500 | 14 | 14 | 13 7/8 | 14 1/2 | 45800 | ||
345 | ADF | 100 | 9 3/4 | 9 1/2 | 10 1/8 | 0 | |||
346 | ADFSX | 0 | 10.57 | 10.57 | 11.13 | 0 | |||
347 | ADGE | 1000 | 4 1/4 | 4 1/8 | 4 1/4 | 0 | |||
348 | ADGI | 1000 | 0.2350 | 0.2300 | 0.2600 | 22000 | |||
349 | ADGIX | 0 | 12.55 | 12.55 | 12.55 | 0 | |||
350 | ADGRX | 0 | 15.53 | 15.53 | 15.53 | 0 | |||
351 | ADGVX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
352 | ADHC | 100 | 43 5/8 | 43 1/4 | 44 1/4 | 0 | |||
353 | ADHE | 0 | 0 | ||||||
354 | ADHYX | 0 | 8.56 | 8.56 | 8.56 | 0 | |||
355 | ADI | 1500 | 35 1/4 | 35 1/8 | 35 3/8 | 0 | |||
356 | ADIA | 0 | 0 | ||||||
357 | ADIAY | 10000 | 20 1/4 | 20 1/4 | 20 3/4 | 0 | |||
358 | ADIOX | 0 | 20.38 | 20.38 | 21.45 | 0 | |||
359 | ADK | 100 | 3 13/16 | 0 | |||||
360 | ADK.WA | 0 | 0 | ||||||
361 | ADK/WS/A | 7000 | 5/16 | 0 | |||||
362 | ADK/WS/B | 500 | 3/16 | 0 | |||||
363 | ADLA | 0 | 0 | ||||||
364 | ADLAC | 2000 | 7 | 6 1/4 | 7 | 0 | |||
365 | ADLI | 7200 | 11/16 | 9/16 | 11/16 | 0 | |||
366 | ADLN | 0 | 0 | ||||||
367 | ADLP | 300 | 1.1250 | 1.0000 | 1.1250 | 0 | |||
368 | ADLR | 500 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
369 | ADLT | 1000 | 10 | 10 | 10 3/16 | 0 | |||
370 | ADM | 300 | 18 | 17 3/4 | 18 1/8 | 0 | |||
371 | ADMG | 600 | 23/32 | 19/32 | 23/32 | 0 | |||
372 | ADMR | 100 | 1 15/16 | 1 15/16 | 2 | 2 1/8 | 32300 | ||
373 | ADMS | 400 | 10 1/4 | 10 1/8 | 10 1/4 | 0 | |||
374 | ADMSX | 0 | 10.57 | 10.57 | 11.13 | 0 | |||
375 | ADMT | 3000 | 3/16 | 3/16 | 7/32 | 0 | |||
376 | ADMXX | 0 | 0.39 | 4.87 | 4.96 | 388 | |||
377 | ADN | 100 | 1 7/16 | 1 3/8 | 1 5/8 | 0 | |||
378 | ADNE | 0 | 0 | ||||||
379 | ADNEA | 2000 | 1 3/8 | 1 3/8 | 1 1/2 | 0 | |||
380 | ADNM | 100 | 0.0010 | 0.0010 | 0.0200 | 0 | |||
381 | ADNV | 75000 | 0.0030 | 0.0030 | 0.0060 | 0 | |||
382 | ADO/WS | 5000 | 2 1/4 | 1 7/8 | 2 3/8 | 0 | |||
383 | ADP | 200 | 20 3/4 | 23 7/8 | 24 3/8 | 0 | |||
384 | ADPS | 0 | 0 | ||||||
385 | ADPT | 5000 | 42 13/32 | 40 7/8 | 41 1/8 | 905400 | |||
386 | ADR | 0 | 466.75 | 0 | |||||
387 | ADRE | 0 | 0 | ||||||
388 | ADRG | 5000 | 0.3750 | 0.3750 | 0.5000 | 0 | |||
389 | ADRGW | 200 | 0.0625 | 0.0625 | 0.1250 | 0 | |||
390 | ADRI | 200 | 20.0000 | 0 | |||||
391 | ADRIX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
392 | ADRS | 1000 | 0.0100 | 0 | |||||
393 | ADS/WS | 0 | 1/32 | 1/8 | 0 | ||||
394 | ADSI | 5000 | 0.0010 | 0 | |||||
395 | ADSIX | 0 | 12.39 | 12.39 | 12.39 | 0 | |||
396 | ADSO | 1000 | 5 3/8 | 5 1/4 | 5 1/2 | 0 | |||
397 | ADSOW | 10000 | 2 1/8 | 2 | 2 1/8 | 0 | |||
398 | ADSP | 1000 | 8 1/8 | 8 1/8 | 8 1/4 | 0 | |||
399 | ADSPU | 1000 | 17 3/4 | 16 1/2 | 18 1/2 | 0 | |||
400 | ADSPW | 700 | 5 | 4 1/2 | 5 | 0 | |||
401 | ADSPX | 0 | 20.84 | 20.84 | 20.84 | 0 | |||
402 | ADSS | 0 | 0 | ||||||
403 | ADST | 300 | 151.0000 | 150.0000 | 165.0000 | 0 | |||
404 | ADT | 200 | 14 7/8 | 14 3/4 | 15 1/8 | 0 | |||
405 | ADTC | 600 | 2 3/8 | 2 3/8 | 2 7/8 | 0 | |||
406 | ADTCW | 12000 | 5/32 | 5/32 | 1/4 | 0 | |||
407 | ADTI | 100 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
408 | ADTK | 500 | 10 1/2 | 9 3/4 | 10 1/2 | 0 | |||
409 | ADTN | 3600 | 52 5/8 | 54 1/4 | 55 | 339000 | |||
410 | ADTX | 30000 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
411 | ADV | 1000 | 9 | 8 3/8 | 8 5/8 | 0 | |||
412 | ADVA | 200 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
413 | ADVB | 1000 | 0.0625 | 0.0625 | 0.1250 | 0 | |||
414 | ADVG | 400 | 18 | 18 | 18 1/2 | 0 | |||
415 | ADVI | 4600 | 0.8125 | 0.6875 | 0.8125 | 0 | |||
416 | ADVN | 0 | 0 | ||||||
417 | ADVNA | 100 | 38 1/4 | 37 3/4 | 38 | 0 | |||
418 | ADVNB | 200 | 36 | 36 | 36 1/4 | 36 3/4 | 257700 | ||
419 | ADVNZ | 1000 | 38 3/4 | 38 3/8 | 39 | 0 | |||
420 | ADVR | 2000 | 0.1700 | 0.1600 | 0.1675 | 2318800 | |||
421 | ADVS | 1000 | 18 1/4 | 18 1/2 | 17 3/4 | 18 1/4 | 14100 | ||
422 | ADVT | 100 | 2 | 2 | 2 1/8 | 0 | |||
423 | ADW | 0 | 74.53 | 74.53 | 0 | ||||
424 | ADX | 500 | 18 5/8 | 18 1/4 | 18 5/8 | 0 | |||
425 | ADYN | 0 | 0 | ||||||
426 | ADYNF | 3000 | 2 33/64 | 2 1/2 | 2 9/16 | 0 | |||
427 | AE | 500 | 6 1/4 | 6 3/4 | 7 1/4 | 0 | |||
428 | AEAGX | 0 | 8.45 | 8.45 | 8.45 | 0 | |||
429 | AEAXX | 0 | 0.44 | 4.39 | 4.71 | 378 | |||
430 | AEBAX | 0 | 10.37 | 10.37 | 10.37 | 0 | |||
431 | AEBXX | 0 | 0.44 | 3.90 | 4.21 | 678 | |||
432 | AEC | 1000 | 20 | 21 1/4 | 21 3/4 | 0 | |||
433 | AECI | 500 | 13 3/8 | 0 | |||||
434 | AECO | 5000 | 0.5000 | 0.5000 | 0.6562 | 0 | |||
435 | AECp | 0 | 0 | ||||||
436 | AECpA | 2500 | 24 3/4 | 0 | |||||
437 | AED | 1800 | 17 1/2 | 0 | |||||
438 | AEDU | 500 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
439 | AEF | 1000 | 9 7/8 | 9 7/8 | 10 1/4 | 0 | |||
440 | AEFAX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
441 | AEG | 400 | 33 1/4 | 43 3/4 | 44 3/8 | 0 | |||
442 | AEGGF | 10 | 83 | 82 3/4 | 84 | 0 | |||
443 | AEGI | 200 | 3.3750 | 2.5000 | 3.3750 | 0 | |||
444 | AEGIX | 0 | 13.27 | 13.27 | 13.27 | 0 | |||
445 | AEGRX | 0 | 12.25 | 12.25 | 12.25 | 0 | |||
446 | AEIAX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
447 | AEIC | 1100 | 22 3/4 | 22 1/2 | 23 | 23400 | |||
448 | AEIGX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
449 | AEIIX | 0 | 12.11 | 12.11 | 12.11 | 0 | |||
450 | AEIS | 200 | 9 | 9 | 9 3/4 | 0 | |||
451 | AEIXX | 0 | 0.32 | 4.21 | 4.24 | 2438 | |||
452 | AEK | 200 | 64 1/8 | 0 | |||||
453 | AELN | 0 | 0 | ||||||
454 | AELNA | 1000 | 27 7/8 | 27 1/4 | 28 1/4 | 17500 | |||
455 | AEM | 100 | 12 1/2 | 12 1/2 | 12 5/8 | 0 | |||
456 | AEMGX | 0 | 11.04 | 11.04 | 11.04 | 0 | |||
457 | AEMXX | 0 | 0.49 | 5.69 | 5.83 | 837 | |||
458 | AEN | 1100 | 22 3/4 | 0 | |||||
459 | AENC | 4000 | 0.2200 | 0.2200 | 0.1900 | 0.2200 | 7000 | ||
460 | AENCP | 6500 | 1.5000 | 0 | |||||
461 | AENp | 100 | 40 1/2 | 0 | |||||
462 | AEOK | 10000 | 4 5/8 | 4 7/16 | 4 9/16 | 442800 | |||
463 | AEOS | 1000 | 6 1/2 | 6 1/2 | 5 7/8 | 6 1/8 | 37900 | ||
464 | AEP | 600 | 40 3/8 | 40 1/8 | 40 5/8 | 0 | |||
465 | AEPGX | 0 | 23.13 | 23.13 | 24.54 | 1 | |||
466 | AEPI | 200 | 22 | 22 | 23 1/2 | 0 | |||
467 | AEQIX | 0 | 16.77 | 16.77 | 16.77 | 0 | |||
468 | AEQRX | 0 | 16.81 | 16.81 | 17.46 | 0 | |||
469 | AERI | 37000 | 0.0001 | 0 | |||||
470 | AERN | 1000 | 2 7/8 | 3 | 3 1/4 | 0 | |||
471 | AERO | 200 | 0.0625 | 0.0625 | 0.1200 | 0 | |||
472 | AEROP | 1400 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
473 | AERS | 500 | 1 3/8 | 1 3/8 | 1 3/4 | 0 | |||
474 | AERT | 0 | 0 | ||||||
475 | AERTA | 1000 | 1 1/16 | 1 1/16 | 1 5/32 | 0 | |||
476 | AERTZ | 5000 | 5/32 | 5/32 | 1/4 | 0 | |||
477 | AERXX | 0 | 0.32 | 4.11 | 4.13 | 583 | |||
478 | AESC | 1200 | 22 3/4 | 22 3/4 | 23 7/8 | 24 | 72700 | ||
479 | AESGX | 0 | 13.57 | 13.57 | 13.57 | 0 | |||
480 | AET | 1000 | 69 1/4 | 69 1/8 | 69 3/4 | 0 | |||
481 | AETAX | 0 | 12.09 | 12.09 | 12.09 | 0 | |||
482 | AETBX | 0 | 10.37 | 10.37 | 10.37 | 0 | |||
483 | AETC | 400 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/4 | 13300 | ||
484 | AETFX | 0 | 12.09 | 12.09 | 12.09 | 0 | |||
485 | AETG | 1000 | 0.1100 | 0.1100 | 0.1500 | 0 | |||
486 | AETpA | 400 | 27 7/8 | 27 7/8 | 400 | ||||
487 | AEW | 0 | 0 | ||||||
488 | AEWpC | 4860 | 100 3/8 | 0 | |||||
489 | AF | 200 | 11 3/8 | 11 1/4 | 11 3/4 | 0 | |||
490 | AFAD | 2000 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
491 | AFAP | 100 | 115.0000 | 110.0000 | 125.0000 | 0 | |||
492 | AFAS | 300 | 4 7/8 | 4 7/8 | 5 5/8 | 0 | |||
493 | AFC | 200 | 26 | 26 | 26 5/8 | 27 3/8 | 1200 | ||
494 | AFCB | 100 | 16 7/8 | 16 7/8 | 16 3/4 | 17 3/8 | 41200 | ||
495 | AFCC | 0 | 0 | ||||||
496 | AFCJ | 600 | 20.2500 | 0 | |||||
497 | AFCPX | 0 | 11.68 | 11.68 | 11.68 | 0 | |||
498 | AFCX | 1000 | 13 | 13 | 13 | 13 3/4 | 33100 | ||
499 | AFE | 100 | 21 3/4 | 22 | 22 3/4 | 0 | |||
500 | AFEM | 2000 | 2.9375 | 2.7500 | 3.0000 | 0 | |||
501 | AFF | 2000 | 12 7/8 | 12 3/4 | 13 | 0 | |||
502 | AFFF | 0 | 0 | ||||||
503 | AFFFZ | 500 | 29 3/4 | 29 1/4 | 29 3/4 | 0 | |||
504 | AFFN | 6800 | 0.0100 | 0 | |||||
505 | AFG | 300 | 30 1/2 | 30 3/8 | 30 7/8 | 0 | |||
506 | AFGL | 4500 | 2 5/16 | 2 1/4 | 2 5/8 | 0 | |||
507 | AFGPX | 0 | 8.63 | 8.63 | 8.63 | 0 | |||
508 | AFI/P | 10000 | 101 | 0 | |||||
509 | AFI/RPG | 300 | 10 1/2 | 0 | |||||
510 | AFI/Z | 10000 | 104 1/2 | 0 | |||||
511 | AFIIX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
512 | AFIL | 200 | 34 1/2 | 33 1/2 | 35 1/2 | 0 | |||
513 | AFIRX | 0 | 10.79 | 10.79 | 11.21 | 0 | |||
514 | AFIpE | 100 | 8 3/4 | 0 | |||||
515 | AFIpF | 800 | 17 7/8 | 0 | |||||
516 | AFIpG | 100 | 10 1/2 | 10 1/2 | 11 | 0 | |||
517 | AFL | 500 | 43 5/8 | 43 1/4 | 43 5/8 | 0 | |||
518 | AFLCX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
519 | AFLX | 600 | 27 1/4 | 27 1/4 | 26 1/4 | 26 3/4 | 10700 | ||
520 | AFLXX | 0 | 0.36 | 4.14 | 4.26 | 982 | |||
521 | AFN | 2000 | 1 1/4 | 0 | |||||
522 | AFP | 500 | 6 5/8 | 0 | |||||
523 | AFPC | 2500 | 1 7/16 | 1 7/16 | 1 9/16 | 0 | |||
524 | AFPF | 0 | 0 | ||||||
525 | AFPFZ | 1000 | 8 3/8 | 8 3/8 | 8 5/8 | 0 | |||
526 | AFRIC | 0 | 0 | ||||||
527 | AFSF | 300 | 40.0000 | 0 | |||||
528 | AFTC | 1500 | 0.2200 | 0.1800 | 0.2200 | 0 | |||
529 | AFTEX | 0 | 12.23 | 12.23 | 12.84 | 0 | |||
530 | AFTRX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
531 | AFTXZ | 1400 | 6 5/8 | 6 3/8 | 6 5/8 | 0 | |||
532 | AFTY | 1500 | 5 3/8 | 5 1/4 | 5 1/2 | 0 | |||
533 | AFWA | 100000 | 0.0312 | 0.0312 | 0.1562 | 0 | |||
534 | AFWY | 900 | 10 1/2 | 10 1/2 | 10 3/8 | 10 1/2 | 45700 | ||
535 | AG | 100 | 50 3/8 | 50 5/8 | 51 3/8 | 0 | |||
536 | AGAAX | 0 | 13.26 | 13.26 | 13.92 | 0 | |||
537 | AGABX | 0 | 13.17 | 13.17 | 13.17 | 0 | |||
538 | AGAI | 100 | 14 | 14 | 14 3/4 | 15 1/4 | 5500 | ||
539 | AGAIX | 0 | 10.69 | 10.69 | 11.22 | 0 | |||
540 | AGAM | 800 | 5 1/8 | 5 1/8 | 5 1/2 | 0 | |||
541 | AGAMU | 500 | 5 1/4 | 5 1/4 | 6 1/2 | 0 | |||
542 | AGAMW | 2000 | 19/32 | 1/2 | 1 | 0 | |||
543 | AGBBX | 0 | 25.37 | 25.37 | 25.37 | 0 | |||
544 | AGBFX | 0 | 16.48 | 16.48 | 16.48 | 0 | |||
545 | AGBG | 1000 | 1 7/16 | 1 3/8 | 1 7/16 | 0 | |||
546 | AGBIX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
547 | AGC | 100 | 34 5/8 | 34 5/8 | 35 1/8 | 0 | |||
548 | AGCF | 0 | 0 | ||||||
549 | AGCFF | 0 | 0 | ||||||
550 | AGCH | 1000 | 26 1/4 | 26 1/4 | 27 | 9200 | |||
551 | AGCpC | 7300 | 52 3/8 | 0 | |||||
552 | AGCpM | 1000 | 26 5/8 | 26 3/8 | 1300 | ||||
553 | AGCpN | 300 | 26 | 26 | 300 | ||||
554 | AGDBX | 0 | 8.85 | 8.85 | 8.85 | 0 | |||
555 | AGDM | 2000 | 15/16 | 7/8 | 1 1/16 | 0 | |||
556 | AGE | 400 | 23 3/8 | 23 1/2 | 24 | 0 | |||
557 | AGEFX | 0 | 2.80 | 2.80 | 2.92 | 0 | |||
558 | AGEL | 500 | 0.1562 | 0.1562 | 0.2187 | 0 | |||
559 | AGEO | 700 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
560 | AGF | 200 | 5 5/8 | 5 3/8 | 5 3/4 | 0 | |||
561 | AGGAX | 0 | 12.48 | 12.48 | 13.10 | 0 | |||
562 | AGGBX | 0 | 12.40 | 12.40 | 12.40 | 0 | |||
563 | AGGT | 0 | 0 | ||||||
564 | AGH | 200 | 4 | 5 1/8 | 5 1/2 | 0 | |||
565 | AGI | 1000 | 4 7/16 | 0 | |||||
566 | AGIAX | 0 | 13.52 | 13.52 | 14.12 | 0 | |||
567 | AGIBX | 0 | 13.55 | 13.55 | 13.55 | 0 | |||
568 | AGIFX | 0 | 39.77 | 39.77 | 39.77 | 0 | |||
569 | AGII | 1400 | 32 1/4 | 32 1/2 | 33 | 14800 | |||
570 | AGIXX | 0 | 0.37 | 5.30 | 5.44 | 6004 | |||
571 | AGL | 700 | 20 3/8 | 20 1/4 | 20 3/4 | 0 | |||
572 | AGLAX | 0 | 8.39 | 8.39 | 8.81 | 0 | |||
573 | AGLBX | 0 | 8.43 | 8.43 | 8.43 | 0 | |||
574 | AGLCM | 100 | 62.7500 | 0 | |||||
575 | AGLCX | 0 | 8.37 | 8.37 | 8.37 | 0 | |||
576 | AGLF | 700 | 6 3/8 | 6 1/4 | 6 1/4 | 6 3/4 | 4800 | ||
577 | AGLFW | 100 | 0.0312 | 0 | |||||
578 | AGMAX | 0 | 10.15 | 10.15 | 10.66 | 0 | |||
579 | AGMBX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
580 | AGMCX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
581 | AGMI | 0 | 0 | ||||||
582 | AGMIF | 1000 | 46 1/8 | 44 3/4 | 45 | 168200 | |||
583 | AGMXX | 0 | 0.40 | 5.16 | 5.29 | 24725 | |||
584 | AGN | 300 | 32 5/8 | 32 3/8 | 32 3/4 | 0 | |||
585 | AGNMX | 0 | 15.36 | 15.36 | 15.36 | 0 | |||
586 | AGNT | 1600 | 1.5000 | 1.5000 | 1.8125 | 0 | |||
587 | AGNU | 500 | 2 1/8 | 2 1/32 | 2 1/8 | 0 | |||
588 | AGO | 0 | 6 1/4 | 7 | 0 | ||||
589 | AGOVX | 0 | 9.70 | 9.70 | 10.18 | 0 | |||
590 | AGP | 0 | 0 | ||||||
591 | AGPC | 2500 | 3/16 | 3/16 | 7/32 | 0 | |||
592 | AGPCE | 3500 | 3/16 | 7/32 | 3/16 | 5/32 | 3/16 | 85800 | |
593 | AGPH | 2300 | 32 3/4 | 32 3/4 | 33 1/2 | 0 | |||
594 | AGPT | 4000 | 0.0200 | 0.0100 | 0.0600 | 0 | |||
595 | AGR | 300 | 17 | 19 7/8 | 20 3/8 | 0 | |||
596 | AGR.A | 0 | 0 | ||||||
597 | AGR.B | 0 | 0 | ||||||
598 | AGRCX | 0 | 25.38 | 25.38 | 25.38 | 0 | |||
599 | AGRE | 0 | 0 | ||||||
600 | AGREA | 100 | 27 1/8 | 27 5/8 | 27 3/4 | 588100 | |||
601 | AGRFX | 0 | 30.14 | 30.14 | 31.48 | 0 | |||
602 | AGRI | 700 | 1 9/16 | 1 7/16 | 1 9/16 | 0 | |||
603 | AGRM | 900 | 0.0625 | 0.0625 | 0.5000 | 0 | |||
604 | AGRN | 0 | 0 | ||||||
605 | AGRO | 1000 | 2 1/2 | 2 1/2 | 3 | 0 | |||
606 | AGROX | 0 | 17.99 | 17.99 | 17.99 | 0 | |||
607 | AGRP | 0 | 0 | ||||||
608 | AGRPA | 400 | 18 7/8 | 18 | 19 | 0 | |||
609 | AGRPB | 1000 | 18 1/2 | 19 | 18 1/2 | 17 3/4 | 19 | 2000 | |
610 | AGRS | 10000 | 0.0400 | 0.0400 | 0.0900 | 0 | |||
611 | AGRXX | 0 | 0.52 | 4.70 | 4.85 | 29209 | |||
612 | AGS | 5000 | 1/32 | 1/32 | 5/64 | 0 | |||
613 | AGSLX | 0 | 10.09 | 10.09 | 10.09 | 0 | |||
614 | AGSV | 2000 | 9 1/2 | 9 | 9 1/2 | 14700 | |||
615 | AGSVG | 18 | 106 5/8 | 109 | 113 | 0 | |||
616 | AGSXX | 0 | 0.42 | 5.04 | 5.19 | 5104 | |||
617 | AGT | 300 | 8 3/4 | 8 5/8 | 9 | 0 | |||
618 | AGTC | 10000 | 0.5000 | 0.3125 | 0.5625 | 0 | |||
619 | AGTHX | 0 | 30.54 | 30.54 | 32.40 | 0 | |||
620 | AGTI | 1000 | 0.2500 | 0.2500 | 0.2700 | 0 | |||
621 | AGTP | 3500 | 2.0000 | 2.0000 | 2.1250 | 0 | |||
622 | AGTT | 200 | 0.1875 | 0.1875 | 0.4062 | 0 | |||
623 | AGTTU | 1000 | 0.8750 | 0.8750 | 1.7500 | 0 | |||
624 | AGU | 0 | 0 | ||||||
625 | AGUS | 0 | 0 | ||||||
626 | AGVBX | 0 | 9.69 | 9.69 | 9.69 | 0 | |||
627 | AGVS | 3000 | 0.5000 | 0.5000 | 0.5625 | 0 | |||
628 | AGWBX | 0 | 12.77 | 12.77 | 12.77 | 0 | |||
629 | AGWFX | 0 | 13.05 | 13.05 | 13.81 | 0 | |||
630 | AHA | 1500 | 14 | 0 | |||||
631 | AHAIA | 9700 | 2.0000 | 5.0000 | 5.2500 | 0 | |||
632 | AHBPX | 0 | 12.61 | 12.61 | 12.61 | 0 | |||
633 | AHC | 500 | 52 1/2 | 52 7/8 | 53 3/8 | 0 | |||
634 | AHCC | 300 | 17 1/2 | 17 1/2 | 18 | 0 | |||
635 | AHCI | 2000 | 0 | ||||||
636 | AHDEX | 0 | 16.05 | 16.05 | 16.05 | 0 | |||
637 | AHE | 300 | 21 3/8 | 21 1/4 | 21 5/8 | 0 | |||
638 | AHEGX | 0 | 1.53 | 1.53 | 1.53 | 0 | |||
639 | AHEPZ | 100 | 15 1/2 | 16 | 15 | 16 | 6500 | ||
640 | AHERX | 0 | 0.59 | 0.59 | 0.59 | 0 | |||
641 | AHFMX | 0 | 10.20 | 10.20 | 10.20 | 0 | |||
642 | AHGP | 20000 | 0.0100 | 0.0010 | 0.0400 | 0 | |||
643 | AHIS | 1000 | 6 1/4 | 6 3/4 | 5 3/4 | 6 1/4 | 114000 | ||
644 | AHITX | 0 | 14.43 | 14.43 | 15.15 | 0 | |||
645 | AHL | 100 | 22 7/8 | 0 | |||||
646 | AHLFX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
647 | AHLT | 200 | 1.0000 | 1.0000 | 1.3750 | 0 | |||
648 | AHM | 500 | 26 1/2 | 26 1/4 | 26 5/8 | 0 | |||
649 | AHMC | 0 | 0 | ||||||
650 | AHMN | 0 | 0 | ||||||
651 | AHMNY | 0 | 0 | ||||||
652 | AHMpB | 2000 | 25 3/4 | 0 | |||||
653 | AHMpC | 100 | 26 | 0 | |||||
654 | AHMpD | 500 | 59 1/8 | 0 | |||||
655 | AHNT | 2000 | 9/16 | 1/64 | 1/2 | 9/16 | 385400 | ||
656 | AHO | 100 | 40 3/4 | 40 5/8 | 41 1/2 | 0 | |||
657 | AHOM | 700 | 26 7/8 | 29 | 29 1/2 | 588200 | |||
658 | AHP | 100 | 96 7/8 | 96 7/8 | 97 1/8 | 0 | |||
659 | AHPI | 100 | 16 1/4 | 16 1/4 | 15 3/4 | 16 1/4 | 43600 | ||
660 | AHPp | 100 | 689 | 810 | 910 | 0 | |||
661 | AHR | 700 | 3 1/4 | 2 7/8 | 3 7/8 | 0 | |||
662 | AHRC | 400 | 0.7500 | 0.7500 | 1.2500 | 0 | |||
663 | AHS/WS | 0 | 1/32 | 1/8 | 0 | ||||
664 | AHSC | 0 | 0 | ||||||
665 | AHSCL | 85000 | 0.0010 | 0 | |||||
666 | AHSI | 1000 | 0.2500 | 0.1250 | 0.4375 | 0 | |||
667 | AHT | 4000 | 2 | 0 | |||||
668 | AHTS | 300 | 0.2500 | 0.2500 | 0.3750 | 0 | |||
669 | AHTXX | 0 | 0.47 | 3.76 | 3.77 | 1170 | |||
670 | AHYBX | 0 | 9.42 | 9.42 | 9.42 | 0 | |||
671 | AHYD | 300 | 0.0100 | 0 | |||||
672 | AI | 500 | 6 1/4 | 0 | |||||
673 | AIA | 100 | 3 3/8 | 3 1/4 | 3 5/8 | 0 | |||
674 | AIB | 500 | 34 3/4 | 32 1/8 | 32 7/8 | 0 | |||
675 | AIBAX | 0 | 13.75 | 13.75 | 14.44 | 0 | |||
676 | AIBCX | 0 | 10.85 | 10.85 | 10.85 | 0 | |||
677 | AIBK | 8400 | 0.1000 | 0 | |||||
678 | AIBp | 100 | 27 3/4 | 27 1/2 | 28 1/4 | 0 | |||
679 | AIC | 800 | 2 3/4 | 2 5/8 | 3 | 0 | |||
680 | AICC | 1500 | 0.0156 | 0 | |||||
681 | AICO | 0 | 0 | ||||||
682 | AICrwa | 0 | 0 | ||||||
683 | AICwr | 0 | 0 | ||||||
684 | AID/WS | 0 | 3/8 | 3/4 | 0 | ||||
685 | AIDA | 3000 | 3 3/4 | 3 3/4 | 4 | 0 | |||
686 | AIDAW | 10000 | 15/32 | 15/32 | 9/16 | 0 | |||
687 | AIE/U | 0 | 10 1/4 | 12 1/4 | 0 | ||||
688 | AIE/WS | 0 | 3 | 4 | 0 | ||||
689 | AIEBX | 0 | 13.60 | 13.60 | 13.60 | 0 | |||
690 | AIF | 1000 | 15 1/8 | 14 3/4 | 15 1/4 | 0 | |||
691 | AIFAX | 0 | 7.57 | 7.57 | 7.95 | 0 | |||
692 | AIFC | 1000 | 10 | 10 | 11 | 0 | |||
693 | AIFIX | 0 | 12.29 | 12.29 | 12.29 | 0 | |||
694 | AIFS | 1700 | 0.6875 | 0.6875 | 0.8125 | 0 | |||
695 | AIG | 100 | 91 1/2 | 92 1/4 | 92 3/4 | 0 | |||
696 | AII | 500 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | |||
697 | AIIEX | 0 | 13.72 | 13.72 | 14.52 | 0 | |||
698 | AIJ | 300 | 13 | 0 | |||||
699 | AIK | 7500 | 12 7/8 | 0 | |||||
700 | AILA | 2000 | 0.2812 | 0.2187 | 0.3125 | 0 | |||
701 | AILP | 10000 | 1 13/16 | 1 25/32 | 1 13/16 | 0 | |||
702 | AILY | 300 | 17.1250 | 0 | |||||
703 | AIM | 300 | 1 3/8 | 0 | |||||
704 | AIME | 700 | 5.1875 | 5.3750 | 6.0000 | 0 | |||
705 | AIMM | 1000 | 11 3/8 | 11 | 11 1/4 | 174700 | |||
706 | AIMXX | 0 | 0.33 | 4.66 | 4.75 | 2594 | |||
707 | AIN | 29700 | 18 7/8 | 18 | 18 5/8 | 0 | |||
708 | AIND | 1000 | 17 5/8 | 17 3/8 | 17 7/8 | 9800 | |||
709 | AINI | 2000 | 2.7187 | 2.7500 | 3.2500 | 0 | |||
710 | AINIX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
711 | AINN | 100 | 11 1/2 | 11 1/2 | 11 3/4 | 12 1/8 | 13900 | ||
712 | AIP | 300 | 43 1/2 | 0 | |||||
713 | AIPN | 100 | 5/8 | 5/8 | 5/8 | 11/16 | 36700 | ||
714 | AIPNW | 1000 | 3/32 | 3/32 | 5/32 | 0 | |||
715 | AIR | 400 | 21 7/8 | 21 7/8 | 22 3/8 | 0 | |||
716 | AIRB | 0 | 0 | ||||||
717 | AIRBY | 0 | 0 | ||||||
718 | AIREW | 2000 | 1/64 | 1/16 | 1/4 | 0 | |||
719 | AIRM | 500 | 3 1/8 | 3 1/4 | 3 | 3 1/4 | 16500 | ||
720 | AIRP | 2000 | 0.1900 | 0.1562 | 0.2812 | 0 | |||
721 | AIRR | 2300 | 0.5625 | 0.4375 | 0.7500 | 0 | |||
722 | AIRT | 100 | 4 1/8 | 3 3/4 | 4 1/8 | 0 | |||
723 | AIS/A | 1000 | 5 3/8 | 0 | |||||
724 | AIS/WS | 2500 | 1/4 | 0 | |||||
725 | AISA | 0 | 0 | ||||||
726 | AISF | 0 | 0 | ||||||
727 | AISI | 200 | 0.0500 | 0.0625 | 0.1000 | 0 | |||
728 | AISX | 0 | 0 | ||||||
729 | AIT | 200 | 58 7/8 | 58 3/4 | 59 1/8 | 0 | |||
730 | AITFX | 0 | 10.92 | 10.92 | 11.03 | 0 | |||
731 | AITGX | 0 | 18.29 | 18.29 | 18.29 | 0 | |||
732 | AITI | 147000 | 0.0001 | 0 | |||||
733 | AIUS | 500 | 1.1875 | 1.1250 | 1.5000 | 0 | |||
734 | AIV | 300 | 19 5/8 | 19 5/8 | 300 | ||||
735 | AIVSX | 0 | 21.61 | 21.61 | 22.93 | 0 | |||
736 | AIX | 100 | 3 5/8 | 3 1/2 | 3 7/8 | 0 | |||
737 | AIXXX | 0 | 0.33 | 4.68 | 4.78 | 1938 | |||
738 | AIZ | 200 | 18 3/8 | 18 1/8 | 18 1/2 | 0 | |||
739 | AJAY | 1000 | 3/8 | 3/8 | 7/16 | 0 | |||
740 | AJAYP | 2000 | 6 1/2 | 6 3/8 | 6 3/4 | 0 | |||
741 | AJAYU | 500 | 2 3/4 | 2 | 2 3/4 | 0 | |||
742 | AJAYW | 5000 | 3/32 | 1/16 | 1/8 | 0 | |||
743 | AJG | 1000 | 37 1/8 | 37 1/8 | 1000 | ||||
744 | AJL | 200 | 20 | 20 1/2 | 21 1/8 | 0 | |||
745 | AJP | 200 | 19 1/2 | 0 | |||||
746 | AJRL | 500 | 0.0020 | 0 | |||||
747 | AK | 1000 | 15 | 0 | |||||
748 | AKAP | 0 | 0 | ||||||
749 | AKGXX | 0 | 0.31 | 5.49 | 5.64 | 9859 | |||
750 | AKLM | 5000 | 12 29/32 | 12 3/8 | 12 1/2 | 683900 | |||
751 | AKMXX | 0 | 0.54 | 5.58 | 5.75 | 2594 | |||
752 | AKO | 25000 | 34 5/8 | 35 3/8 | 36 5/8 | 0 | |||
753 | AKP | 0 | 0 | ||||||
754 | AKPp | 400 | 25 1/2 | 0 | |||||
755 | AKR.A | 0 | 0 | ||||||
756 | AKRA | 0 | 0 | ||||||
757 | AKRN | 8700 | 2 9/16 | 2 9/16 | 2 1/2 | 2 5/16 | 2 9/16 | 53900 | |
758 | AKS | 200 | 32 7/8 | 33 3/4 | 34 5/8 | 0 | |||
759 | AKSE | 0 | 0 | ||||||
760 | AKSEF | 1500 | 2 15/16 | 2 15/16 | 3 | 3 1/16 | 139200 | ||
761 | AKSp | 5000 | 32 1/4 | 0 | |||||
762 | AKT.A | 0 | 0 | ||||||
763 | AKT.B | 0 | 0 | ||||||
764 | AKTXX | 0 | 0.85 | 5.08 | 5.24 | 2821 | |||
765 | AKXXX | 0 | 0.56 | 4.33 | 4.37 | 710 | |||
766 | AKZO | 0 | 0 | ||||||
767 | AKZOY | 500 | 58 3/4 | 57 3/4 | 58 | 15400 | |||
768 | AL | 200 | 31 | 30 3/4 | 31 1/4 | 0 | |||
769 | ALA | 100 | 17 3/8 | 17 1/4 | 17 3/4 | 0 | |||
770 | ALAB | 1900 | 13 1/2 | 13 1/2 | 14 | 0 | |||
771 | ALAC | 0 | 0 | ||||||
772 | ALAN | 2500 | 2 11/32 | 2 1/4 | 2 3/8 | 73500 | |||
773 | ALB | 300 | 18 | 19 | 19 5/8 | 0 | |||
774 | ALBC | 100 | 16 1/2 | 16 1/2 | 18 | 0 | |||
775 | ALBEF | 0 | 0 | ||||||
776 | ALBK | 500 | 29 3/4 | 29 3/4 | 30 | 30 1/8 | 51100 | ||
777 | ALBM | 6900 | 0.1562 | 0.1562 | 0.1562 | 0.2500 | 25900 | ||
778 | ALBML | 500 | 0.0010 | 0.0010 | 0.1000 | 0 | |||
779 | ALBR | 1000 | 0.3750 | 0.3750 | 0.5625 | 0 | |||
780 | ALCAX | 0 | 10.79 | 10.79 | 11.27 | 0 | |||
781 | ALCBX | 0 | 10.79 | 10.79 | 10.79 | 0 | |||
782 | ALCC | 1000 | 19 5/8 | 19 5/8 | 19 5/8 | 19 7/8 | 48800 | ||
783 | ALCD | 1000 | 23 1/4 | 22 3/4 | 23 1/2 | 0 | |||
784 | ALCI | 700 | 8 | 8 | 9 1/4 | 0 | |||
785 | ALCL | 100 | 13 1/4 | 12 5/8 | 13 1/4 | 0 | |||
786 | ALCM | 1000 | 3 1/4 | 3 1/4 | 3 1/2 | 0 | |||
787 | ALCO | 600 | 25 | 25 | 24 3/4 | 26 1/4 | 6200 | ||
788 | ALCPX | 0 | 17.09 | 17.09 | 17.85 | 0 | |||
789 | ALD | 100 | 47 5/8 | 47 1/4 | 47 7/8 | 0 | |||
790 | ALDA | 2000 | 5 1/4 | 5 1/4 | 4 1/4 | 4 7/16 | 528300 | ||
791 | ALDCY | 0 | 0 | ||||||
792 | ALDD | 600 | 2.0000 | 0 | |||||
793 | ALDN | 0 | 0 | ||||||
794 | ALDNF | 1600 | 9 1/16 | 9 | 9 1/4 | 0 | |||
795 | ALDV | 2000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 37600 | ||
796 | ALEGX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
797 | ALEI | 600 | 0.2800 | 0 | |||||
798 | ALET | 1000 | 2 1/4 | 2 1/4 | 2 1/2 | 0 | |||
799 | ALEX | 500 | 23 | 23 | 23 | 23 1/2 | 16200 | ||
800 | ALF | 1000 | 13 1/4 | 0 | |||||
801 | ALFA | 700 | 14 1/2 | 14 1/4 | 16 3/4 | 17 1/2 | 53300 | ||
802 | ALFC | 400 | 18 1/8 | 17 1/4 | 18 1/8 | 0 | |||
803 | ALFE | 1000 | 0.0050 | 0 | |||||
804 | ALG | 1700 | 17 7/16 | 0 | |||||
805 | ALGBX | 0 | 13.49 | 13.49 | 13.49 | 0 | |||
806 | ALGI | 100 | 10 3/4 | 10 3/4 | 12 1/2 | 0 | |||
807 | ALGR | 200 | 36 | 35 | 36 | 0 | |||
808 | ALGSF | 15000 | 3 3/4 | 3 11/16 | 3 3/4 | 0 | |||
809 | ALGY | 1000 | 1.2500 | 0 | |||||
810 | ALH/WS | 0 | 1/8 | 1/2 | 0 | ||||
811 | ALHC | 0 | 0 | ||||||
812 | ALHCP | 3500 | 23 1/2 | 23 1/2 | 24 | 0 | |||
813 | ALHY | 2500 | 4 1/4 | 4 | 4 1/4 | 0 | |||
814 | ALHYW | 1000 | 3/16 | 3/16 | 1/4 | 0 | |||
815 | ALIBX | 0 | 16.30 | 16.30 | 16.30 | 0 | |||
816 | ALICX | 0 | 16.31 | 16.31 | 16.31 | 0 | |||
817 | ALIFX | 0 | 17.04 | 17.04 | 17.80 | 0 | |||
818 | ALII | 1000 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/4 | 10700 | ||
819 | ALK | 1000 | 16 1/2 | 16 | 16 5/8 | 0 | |||
820 | ALKS | 600 | 7 15/16 | 7 3/4 | 8 1/8 | 0 | |||
821 | ALL | 200 | 41 1/4 | 40 7/8 | 41 1/4 | 0 | |||
822 | ALLA | 1000 | 5 5/16 | 5 1/8 | 5 5/16 | 0 | |||
823 | ALLC | 200 | 13 5/8 | 13 5/8 | 14 1/8 | 0 | |||
824 | ALLD | 0 | 0 | ||||||
825 | ALLE | 100 | 12 | 11 1/8 | 12 | 0 | |||
826 | ALLG | 300 | 9 1/4 | 9 1/4 | 10 1/4 | 0 | |||
827 | ALLP | 200 | 13 3/4 | 13 7/8 | 13 1/2 | 13 5/8 | 135000 | ||
828 | ALLXX | 0 | 0.48 | 3.60 | 3.62 | 12600 | |||
829 | ALLY | 3000 | 3 1/16 | 3 1/16 | 3 1/4 | 0 | |||
830 | ALM | 1000 | 10 1/2 | 10 1/4 | 10 5/8 | 0 | |||
831 | ALMBX | 0 | 8.75 | 8.75 | 8.75 | 0 | |||
832 | ALMCX | 0 | 8.75 | 8.75 | 8.75 | 0 | |||
833 | ALMI | 2000 | 15/16 | 15/16 | 1 | 0 | |||
834 | ALMIW | 2000 | 5/32 | 5/32 | 7/32 | 0 | |||
835 | ALMR | 500 | 1 1/8 | 1 1/8 | 1 3/16 | 0 | |||
836 | ALMRW | 4000 | 1/8 | 1/8 | 3/16 | 0 | |||
837 | ALMSX | 0 | 8.75 | 8.75 | 9.14 | 0 | |||
838 | ALMXX | 0 | 0.43 | 4.11 | 4.17 | 2151 | |||
839 | ALN | 100 | 22 1/8 | 22 1/4 | 22 7/8 | 0 | |||
840 | ALNBX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
841 | ALNCX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
842 | ALNI | 4000 | 0.0200 | 0.0200 | 0.1500 | 0 | |||
843 | ALNK | 200 | 7 1/2 | 6 3/4 | 7 1/2 | 0 | |||
844 | ALNT | 0 | 0 | ||||||
845 | ALNYX | 0 | 9.87 | 9.87 | 10.31 | 0 | |||
846 | ALO | 100 | 24 1/8 | 25 5/8 | 26 3/4 | 0 | |||
847 | ALO.W | 0 | 0 | ||||||
848 | ALO/WS | 200 | 7 5/8 | 0 | |||||
849 | ALOG | 300 | 18 1/2 | 17 1/2 | 18 1/2 | 0 | |||
850 | ALOK | 0 | 0 | ||||||
851 | ALOT | 1000 | 9 1/4 | 9 1/4 | 10 1/8 | 0 | |||
852 | ALP | 0 | 0 | ||||||
853 | ALPAY | 0 | 0 | ||||||
854 | ALPS | 800 | 7/8 | 27/32 | 7/8 | 0 | |||
855 | ALPVN | 100 | 68.8500 | 0 | |||||
856 | ALPWM | 100 | 100.0000 | 0 | |||||
857 | ALPWO | 100 | 90.4000 | 0 | |||||
858 | ALPpA | 1200 | 25 1/8 | 0 | |||||
859 | ALPpB | 800 | 24 1/4 | 0 | |||||
860 | ALPpC | 5000 | 24 5/8 | 0 | |||||
861 | ALPpD | 200 | 20 5/8 | 0 | |||||
862 | ALPpH | 1200 | 25 1/4 | 0 | |||||
863 | ALQT | 1000 | 3 3/16 | 3 1/8 | 3 3/16 | 0 | |||
864 | ALQTW | 1000 | 5/8 | 1/2 | 5/8 | 0 | |||
865 | ALR | 400 | 3 5/8 | 0 | |||||
866 | ALRC | 1000 | 30 1/4 | 29 1/2 | 30 1/2 | 0 | |||
867 | ALRIZ | 3000 | 17 3/4 | 17 3/4 | 17 | 17 3/4 | 9100 | ||
868 | ALRM | 200 | 10 1/4 | 10 | 10 1/4 | 0 | |||
869 | ALRN | 200 | 28 3/8 | 28 | 29 1/2 | 30 1/4 | 47600 | ||
870 | ALRT | 200 | 9 | 8 5/8 | 8 7/8 | 356700 | |||
871 | ALRZ | 0 | 0 | ||||||
872 | ALRZV | 0 | 0 | ||||||
873 | ALS | 500 | 18 3/4 | 18 3/4 | 18 1/4 | 18 7/8 | 500 | ||
874 | ALSC | 100 | 12 | 11 1/2 | 11 1/4 | 11 3/4 | 577700 | ||
875 | ALSCX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
876 | ALSM | 10000 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
877 | ALST | 100 | 23.5000 | 23.5000 | 25.5000 | 0 | |||
878 | ALT | 100 | 9 1/4 | 0 | |||||
879 | ALT.W | 0 | 0 | ||||||
880 | ALT/WS | 3000 | 3/64 | 0 | |||||
881 | ALTA | 300 | 1 9/16 | 1 17/32 | 1 9/16 | 0 | |||
882 | ALTBX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
883 | ALTC | 400 | 60 3/4 | 58 | 58 1/2 | 169700 | |||
884 | ALTD | 1000 | 5 7/8 | 5 3/4 | 6 | 0 | |||
885 | ALTEM | 300 | 20.7500 | 0 | |||||
886 | ALTEN | 200 | 16.7500 | 0 | |||||
887 | ALTEP | 100 | 18.2500 | 0 | |||||
888 | ALTFX | 0 | 41.65 | 41.65 | 43.50 | 0 | |||
889 | ALTHX | 0 | 10.73 | 10.73 | 11.21 | 0 | |||
890 | ALTI | 0 | 0 | ||||||
891 | ALTN | 1000 | 14 3/4 | 15 3/4 | 16 1/4 | 292200 | |||
892 | ALTR | 17500 | 50 1/4 | 49 5/8 | 49 3/4 | 869900 | |||
893 | ALTX | 100 | 0.0500 | 0.0500 | 0.0800 | 0 | |||
894 | ALU | 500 | 6 1/8 | 0 | |||||
895 | ALW | 100 | 4 3/4 | 4 5/8 | 5 | 0 | |||
896 | ALWS | 200 | 1.0000 | 1.0000 | 1.4687 | 0 | |||
897 | ALX | 1000 | 61 1/2 | 68 7/8 | 70 | 0 | |||
898 | ALYD | 6000 | 2.2500 | 1.7500 | 2.2500 | 0 | |||
899 | AM | 200 | 7 1/2 | 5 5/8 | 6 1/16 | 0 | |||
900 | AM.W | 0 | 0 | ||||||
901 | AM/WS | 100 | 3/32 | 0 | |||||
902 | AMA | 1000 | 3 1/8 | 0 | |||||
903 | AMAC | 1000 | 2 1/4 | 2 3/16 | 2 1/4 | 0 | |||
904 | AMACW | 2500 | 0.1875 | 0.1875 | 0.4375 | 0 | |||
905 | AMAGX | 0 | 6.32 | 6.32 | 6.32 | 0 | |||
906 | AMANX | 0 | 14.46 | 14.46 | 14.46 | 0 | |||
907 | AMAT | 500 | 40 1/2 | 39 1/4 | 39 3/8 | 3394700 | |||
908 | AMAp | 500 | 9 7/8 | 0 | |||||
909 | AMB | 500 | 44 3/4 | 44 1/2 | 44 7/8 | 0 | |||
910 | AMBBX | 0 | 8.31 | 8.31 | 8.31 | 0 | |||
911 | AMBC | 1000 | 23 1/2 | 21 | 23 3/4 | 0 | |||
912 | AMBDX | 0 | 8.31 | 8.31 | 8.72 | 0 | |||
913 | AMBE | 0 | 0 | ||||||
914 | AMBF | 300 | 0.7500 | 0.7500 | 1.0625 | 0 | |||
915 | AMBI | 2000 | 3 1/2 | 3 3/8 | 3 3/4 | 17900 | |||
916 | AMBIW | 200 | 13/16 | 13/16 | 1 1/16 | 0 | |||
917 | AMBK | 300 | 30 1/2 | 31 | 32 1/2 | 0 | |||
918 | AMBLX | 0 | 19.22 | 19.22 | 20.18 | 0 | |||
919 | AMBR | 2000 | 8 5/8 | 8 | 8 5/8 | 0 | |||
920 | AMBY | 8000 | 0.0600 | 0.0475 | 0.0600 | 0 | |||
921 | AMBpA | 100 | 134 1/4 | 0 | |||||
922 | AMC | 1100 | 5/32 | 1/8 | 1/4 | 0 | |||
923 | AMCCQ | 0 | 0 | ||||||
924 | AMCE | 500 | 1 15/16 | 1 15/16 | 2 1/8 | 0 | |||
925 | AMCGX | 0 | 17.32 | 17.32 | 17.32 | 0 | |||
926 | AMCH | 10000 | 0.0010 | 0 | |||||
927 | AMCI | 1700 | 0.8625 | 0.8625 | 0.8125 | 0.9375 | 2200 | ||
928 | AMCN | 400 | 6 1/8 | 6 | 6 5/8 | 0 | |||
929 | AMCPX | 0 | 13.67 | 13.67 | 14.50 | 0 | |||
930 | AMCR | 0 | 0 | ||||||
931 | AMCRY | 900 | 28 1/2 | 27 7/8 | 28 1/2 | 0 | |||
932 | AMCS | 1000 | 18 1/4 | 19 | 19 1/4 | 133500 | |||
933 | AMCT | 16500 | 0.3125 | 0.3125 | 0.5000 | 0 | |||
934 | AMCTX | 0 | 11.01 | 11.01 | 11.56 | 0 | |||
935 | AMCV | 2000 | 10 7/8 | 10 3/4 | 10 7/8 | 0 | |||
936 | AMCp | 1200 | 1 1/2 | 1 3/8 | 2 | 0 | |||
937 | AMD | 5000 | 17 1/4 | 17 1/4 | 16 3/8 | 16 1/2 | 6500 | ||
938 | AMDD | 4000 | 1.0000 | 0.9687 | 1.0312 | 21100 | |||
939 | AMDI | 200 | 0.0020 | 0.0020 | 0.0500 | 0 | |||
940 | AMDR | 0 | 0 | ||||||
941 | AMDRF | 0 | 0 | ||||||
942 | AMDS | 10800 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
943 | AME | 500 | 18 1/2 | 18 1/2 | 18 5/8 | 19 1/8 | 500 | ||
944 | AMECX | 0 | 15.87 | 15.87 | 16.84 | 0 | |||
945 | AMED | 500 | 8 1/8 | 7 1/2 | 8 1/2 | 0 | |||
946 | AMEL | 2000 | 4.7500 | 4.3750 | 4.7500 | 39500 | |||
947 | AMEO | 300 | 0.2500 | 0 | |||||
948 | AMEP | 200 | 1 3/4 | 1 3/4 | 1 7/8 | 0 | |||
949 | AMEQ | 1000 | 0.0010 | 0 | |||||
950 | AMER | 200 | 39 3/4 | 37 1/4 | 37 3/8 | 1609400 | |||
951 | AMES | 1000 | 1 9/16 | 1 5/8 | 1 3/8 | 1 7/16 | 106400 | ||
952 | AMESW | 5000 | 3/4 | 1/2 | 3/4 | 0 | |||
953 | AMET | 500 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
954 | AMEXF | 0 | 0 | ||||||
955 | AMF | 1900 | 8 3/4 | 8 3/4 | 9 1/8 | 0 | |||
956 | AMFB | 10000 | 15 1/4 | 14 5/8 | 15 1/4 | 0 | |||
957 | AMFF | 700 | 33 7/16 | 33 5/8 | 34 | 101400 | |||
958 | AMFI | 1600 | 21 | 20 1/4 | 20 3/4 | 16300 | |||
959 | AMFL | 0 | 0 | ||||||
960 | AMFLF | 0 | 0 | ||||||
961 | AMFN | 3000 | 0.0005 | 0 | |||||
962 | AMFTX | 0 | 10.43 | 10.43 | 10.75 | 0 | |||
963 | AMG | 0 | 0 | ||||||
964 | AMGC | 5000 | 0.2812 | 0.2812 | 0.4375 | 0 | |||
965 | AMGD | 1000 | 6 3/4 | 5 1/2 | 6 3/4 | 0 | |||
966 | AMGEX | 0 | 9.79 | 9.79 | 10.09 | 0 | |||
967 | AMGI | 6000 | 0.0050 | 0.0025 | 0.0100 | 0 | |||
968 | AMGN | 200 | 57 3/4 | 59 1/4 | 59 3/8 | 1778900 | |||
969 | AMGV | 200 | 0.0500 | 0 | |||||
970 | AMGXX | 0 | 0.47 | 5.37 | 5.62 | 83 | |||
971 | AMH | 100 | 8 1/4 | 8 1/4 | 8 11/16 | 0 | |||
972 | AMHC | 1000 | 9 1/2 | 9 1/4 | 9 1/2 | 0 | |||
973 | AMHD | 2000 | 5.7500 | 5.5000 | 6.3750 | 0 | |||
974 | AMHIX | 0 | 15.47 | 15.47 | 16.24 | 0 | |||
975 | AMHYX | 0 | 9.43 | 9.43 | 9.90 | 0 | |||
976 | AMIE | 200 | 9 3/4 | 9 1/2 | 10 1/8 | 0 | |||
977 | AMIFX | 0 | 8.17 | 8.17 | 8.58 | 0 | |||
978 | AMIXX | 0 | 0.11 | 4.74 | 4.33 | 17 | |||
979 | AMK | 100 | 9 3/4 | 0 | |||||
980 | AML | 1000 | 20 | 0 | |||||
981 | AMLC | 100 | 3.0000 | 0 | |||||
982 | AMLJ | 200 | 10 1/2 | 10 3/8 | 10 5/8 | 0 | |||
983 | AMLN | 200 | 9 1/2 | 9 3/8 | 9 1/4 | 9 1/2 | 662600 | ||
984 | AMLS | 200 | 1.0000 | 0.8750 | 1.7500 | 0 | |||
985 | AMLXY | 0 | 0 | ||||||
986 | AMM | 2000 | 12 3/4 | 14 1/4 | 14 3/4 | 0 | |||
987 | AMMB | 300 | 12 3/4 | 12 1/4 | 12 3/4 | 0 | |||
988 | AMMBX | 0 | 6.90 | 6.90 | 6.90 | 0 | |||
989 | AMMC | 1200 | 0.0600 | 0.0625 | 0.3437 | 0 | |||
990 | AMMPQ | 0 | 0 | ||||||
991 | AMMSX | 0 | 6.90 | 6.90 | 7.21 | 0 | |||
992 | AMMXX | 0 | 0.47 | 5.14 | 5.27 | 914 | |||
993 | AMN | 300 | 36 7/8 | 0 | |||||
994 | AMNB | 400 | 28.8750 | 28.5000 | 30.5000 | 0 | |||
995 | AMNIX | 0 | 22.59 | 22.59 | 23.97 | 0 | |||
996 | AMNXX | 0 | 0.34 | 4.82 | 4.96 | 28188 | |||
997 | AMO | 500 | 19 5/8 | 19 3/8 | 19 7/8 | 0 | |||
998 | AMOO | 100 | 21 | 20 | 21 | 0 | |||
999 | AMOPY | 0 | 0 | ||||||
1000 | AMP | 500 | 39 1/8 | 38 | 38 5/8 | 600 | |||
1001 | AMPBA | 500 | 13/32 | 13/32 | 7/16 | 0 | |||
1002 | AMPG | 200 | 0.2812 | 0.1875 | 0.2812 | 0 | |||
1003 | AMPH | 100 | 8 3/4 | 9 1/4 | 9 5/8 | 458400 | |||
1004 | AMPI | 100 | 16 | 14 1/4 | 16 | 0 | |||
1005 | AMPLP | 400 | 14 1/2 | 14 1/2 | 18 1/2 | 0 | |||
1006 | AMPX | 100 | 4.0625 | 3.9375 | 4.0625 | 538700 | |||
1007 | AMQU | 0 | 0 | ||||||
1008 | AMR | 100 | 73 7/8 | 74 | 74 1/2 | 0 | |||
1009 | AMRB | 300 | 11.2500 | 0 | |||||
1010 | AMRC | 300 | 6 3/8 | 6 1/8 | 6 1/2 | 0 | |||
1011 | AMRD | 200 | 28 | 27 1/4 | 28 | 0 | |||
1012 | AMRF | 0 | 0 | ||||||
1013 | AMRGX | 0 | 8.85 | 8.85 | 9.39 | 0 | |||
1014 | AMRI | 1000 | 10 3/8 | 10 1/4 | 10 3/4 | 0 | |||
1015 | AMRIX | 0 | 11.87 | 11.87 | 11.87 | 0 | |||
1016 | AMRL | 9900 | 8.8750 | 8.5000 | 9.2500 | 0 | |||
1017 | AMRMX | 0 | 24.33 | 24.33 | 25.81 | 0 | |||
1018 | AMRN | 200 | 27 1/4 | 27 1/4 | 26 1/2 | 26 7/8 | 198200 | ||
1019 | AMRNX | 0 | 4.39 | 4.39 | 4.66 | 0 | |||
1020 | AMRO | 15000 | 0.1250 | 0.0900 | 0.1500 | 0 | |||
1021 | AMRRX | 0 | 11.74 | 11.74 | 12.20 | 0 | |||
1022 | AMRT | 0 | 0 | ||||||
1023 | AMS | 100 | 1 3/8 | 0 | |||||
1024 | AMSAX | 0 | 9.53 | 9.53 | 9.95 | 0 | |||
1025 | AMSBX | 0 | 9.53 | 9.53 | 9.53 | 0 | |||
1026 | AMSC | 200 | 15 3/4 | 14 1/2 | 15 | 82300 | |||
1027 | AMSFX | 0 | 12.38 | 12.38 | 12.38 | 0 | |||
1028 | AMSLX | 0 | 39.91 | 39.91 | 39.91 | 0 | |||
1029 | AMSO | 30600 | 0.8400 | 0.7500 | 0.8750 | 0 | |||
1030 | AMSOW | 6000 | 0.0500 | 0.0312 | 0.1000 | 0 | |||
1031 | AMSOZ | 2400 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
1032 | AMSR | 3000 | 2 5/8 | 2 1/2 | 2 3/4 | 0 | |||
1033 | AMST | 300 | 1 5/32 | 1 5/32 | 1 5/32 | 1 7/32 | 3800 | ||
1034 | AMSTX | 0 | 16.96 | 16.96 | 16.96 | 0 | |||
1035 | AMSV | 0 | 0 | ||||||
1036 | AMSW | 0 | 0 | ||||||
1037 | AMSWA | 25000 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | |||
1038 | AMSY | 1000 | 30 | 29 7/8 | 30 1/4 | 0 | |||
1039 | AMT | 300 | 18 1/2 | 18 1/2 | 19 | 0 | |||
1040 | AMTA | 200 | 9 1/2 | 9 1/4 | 9 5/8 | 46500 | |||
1041 | AMTC | 2000 | 5 5/8 | 5 7/8 | 5 1/8 | 5 3/8 | 76500 | ||
1042 | AMTHX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
1043 | AMTI | 2500 | 31/32 | 29/32 | 31/32 | 0 | |||
1044 | AMTL | 500 | 15 1/4 | 15 1/4 | 16 | 0 | |||
1045 | AMTR | 400 | 12 3/4 | 12 | 12 3/4 | 0 | |||
1046 | AMTS | 600 | 0.6600 | 0.6600 | 0.7500 | 0 | |||
1047 | AMTVF | 0 | 1.0000 | 0 | |||||
1048 | AMTX | 3000 | 8 | 8 1/4 | 8 3/8 | 353400 | |||
1049 | AMTXX | 0 | 0.84 | 5.30 | 5.37 | 257 | |||
1050 | AMU | 1000 | 12 5/8 | 12 1/2 | 13 | 0 | |||
1051 | AMUIF | 0 | 0 | ||||||
1052 | AMUSX | 0 | 13.58 | 13.58 | 14.26 | 0 | |||
1053 | AMUTX | 0 | 24.72 | 24.72 | 24.72 | 0 | |||
1054 | AMV | 500 | 11 1/2 | 0 | |||||
1055 | AMW | 200 | 15 | 0 | |||||
1056 | AMWD | 2500 | 4 3/8 | 4 1/8 | 4 3/8 | 0 | |||
1057 | AMWYX | 0 | 7.43 | 7.43 | 7.66 | 0 | |||
1058 | AMX | 1600 | 29 1/2 | 30 1/2 | 31 | 0 | |||
1059 | AMXC | 2000 | 0.0010 | 0 | |||||
1060 | AMXI | 1000 | 4 5/16 | 4 5/8 | 4 3/4 | 72500 | |||
1061 | AMXX | 200 | 9 1/4 | 9 1/4 | 8 3/4 | 9 1/4 | 8400 | ||
1062 | AMZ | 500 | 25 3/4 | 0 | |||||
1063 | AN | 100 | 71 5/8 | 71 5/8 | 72 | 1000 | |||
1064 | ANABX | 0 | 7.25 | 7.25 | 7.25 | 0 | |||
1065 | ANACX | 0 | 7.25 | 7.25 | 7.25 | 0 | |||
1066 | ANAD | 1000 | 21 1/4 | 21 1/4 | 21 3/4 | 0 | |||
1067 | ANAFF | 4000 | 1/4 | 1/4 | 5/16 | 0 | |||
1068 | ANAGX | 0 | 7.25 | 7.25 | 7.57 | 0 | |||
1069 | ANALX | 0 | 13.31 | 13.31 | 13.31 | 0 | |||
1070 | ANAT | 1900 | 66 1/2 | 66 | 66 1/2 | 0 | |||
1071 | ANBC | 1800 | 16 1/4 | 15 3/4 | 16 1/2 | 0 | |||
1072 | ANBK | 1000 | 9 3/4 | 9 3/4 | 10 | 0 | |||
1073 | ANBT | 0 | 0 | ||||||
1074 | ANC | 1000 | 6 3/8 | 6 | 7 1/4 | 0 | |||
1075 | ANCAX | 0 | 22.65 | 22.65 | 22.65 | 0 | |||
1076 | ANCFX | 0 | 22.29 | 22.29 | 23.65 | 0 | |||
1077 | ANCP | 0 | 0 | ||||||
1078 | ANCPO | 900 | 2.5000 | 0 | |||||
1079 | ANCPW | 0 | 0 | ||||||
1080 | ANCR | 1000 | 6 3/4 | 6 5/8 | 6 3/4 | 0 | |||
1081 | AND | 100 | 12 | 11 3/4 | 12 3/8 | 0 | |||
1082 | ANDB | 300 | 21 1/8 | 21 1/8 | 21 1/2 | 0 | |||
1083 | ANDC | 0 | 0 | ||||||
1084 | ANDR | 100 | 4 1/4 | 4 1/4 | 5 | 0 | |||
1085 | ANDW | 500 | 39 3/4 | 40 1/2 | 38 1/4 | 39 | 313400 | ||
1086 | ANDY | 1400 | 15 1/4 | 15 1/4 | 16 | 0 | |||
1087 | ANEAX | 0 | 14.78 | 14.78 | 15.44 | 0 | |||
1088 | ANEBX | 0 | 14.35 | 14.35 | 14.35 | 0 | |||
1089 | ANEFX | 0 | 16.18 | 16.18 | 17.17 | 0 | |||
1090 | ANEN | 500 | 5 5/8 | 5 5/8 | 6 1/8 | 0 | |||
1091 | ANET | 700 | 14 3/4 | 14 1/2 | 15 7/8 | 16 1/4 | 74200 | ||
1092 | ANFH | 4000 | 3.2500 | 3.2500 | 3.0000 | 3.2500 | 25200 | ||
1093 | ANFS | 1000 | 2.7500 | 2.0000 | 2.7500 | 0 | |||
1094 | ANGBF | 0 | 0 | ||||||
1095 | ANGC | 400 | 0.1250 | 0 | |||||
1096 | ANGH | 0 | 0 | ||||||
1097 | ANGL | 0 | 0 | ||||||
1098 | ANGLY | 100 | 60 1/4 | 60 1/4 | 60 7/8 | 0 | |||
1099 | ANGN | 3000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/2 | 161100 | ||
1100 | ANGNW | 300 | 1 3/4 | 1 7/8 | 1 15/16 | 0 | |||
1101 | ANI/WS | 0 | 1 | 1 3/8 | 0 | ||||
1102 | ANIC | 700 | 10 1/2 | 10 | 10 1/2 | 0 | |||
1103 | ANIK | 700 | 3 7/8 | 3 3/4 | 3 7/8 | 0 | |||
1104 | ANITX | 0 | 8.75 | 8.75 | 8.75 | 0 | |||
1105 | ANJBX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
1106 | ANJCX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
1107 | ANJXX | 0 | 0.65 | 3.48 | 3.49 | 911 | |||
1108 | ANL | 0 | 0 | ||||||
1109 | ANLT | 500 | 10 | 10 | 9 1/2 | 9 3/4 | 34300 | ||
1110 | ANLY | 500 | 30 3/4 | 30 3/4 | 30 | 30 3/4 | 22700 | ||
1111 | ANM | 500 | 7 1/4 | 0 | |||||
1112 | ANMI | 2000 | 6 3/4 | 6 3/4 | 6 1/2 | 6 3/4 | 9200 | ||
1113 | ANMR | 9000 | 1 11/32 | 1 11/32 | 1 3/16 | 1 1/4 | 183100 | ||
1114 | ANMRW | 400 | 1/2 | 1/2 | 3/4 | 0 | |||
1115 | ANN | 1800 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | |||
1116 | ANNAE | 0 | 0 | ||||||
1117 | ANNB | 600 | 17 1/2 | 17 1/2 | 19 1/2 | 0 | |||
1118 | ANNDY | 0 | 0 | ||||||
1119 | ANNYW | 7000 | 2.2500 | 1.5000 | 2.7500 | 0 | |||
1120 | ANOO | 0 | 0 | ||||||
1121 | ANRG | 1000 | 4 1/4 | 4 | 4 1/4 | 0 | |||
1122 | ANRP | 1100 | 0.1000 | 0.1000 | 0.1875 | 0 | |||
1123 | ANSA | 100 | 0.2500 | 0 | |||||
1124 | ANSE | 0 | 0 | ||||||
1125 | ANSGX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
1126 | ANSN | 200 | 3 1/2 | 2 3/4 | 4 3/8 | 0 | |||
1127 | ANSNU | 300 | 5 1/2 | 5 1/2 | 5 5/8 | 6 1/8 | 6100 | ||
1128 | ANSNW | 1000 | 1 | 7/8 | 1 1/2 | 0 | |||
1129 | ANSNZ | 900 | 5/8 | 5/8 | 1 1/4 | 0 | |||
1130 | ANT | 1000 | 22 1/2 | 22 5/8 | 23 1/8 | 0 | |||
1131 | ANTC | 1000 | 17 7/8 | 17 7/8 | 18 | 143100 | |||
1132 | ANTI | 0 | 0 | ||||||
1133 | ANTM | 38000 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
1134 | ANTR | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/2 | 60100 | ||
1135 | ANTRX | 0 | 16.85 | 16.85 | 17.88 | 0 | |||
1136 | ANU | 4000 | 8 1/2 | 0 | |||||
1137 | ANUC | 4000 | 0.0001 | 0 | |||||
1138 | ANVR | 0 | 0 | ||||||
1139 | ANWP | 100 | 242.0000 | 0 | |||||
1140 | ANWPX | 0 | 16.38 | 16.38 | 17.38 | 0 | |||
1141 | ANYCX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
1142 | ANYXX | 0 | 0.52 | 3.66 | 3.69 | 2689 | |||
1143 | ANZ | 300 | 23 3/4 | 0 | |||||
1144 | ANZp | 100 | 27 1/8 | 0 | |||||
1145 | AOBDX | 0 | 11.09 | 11.09 | 11.43 | 0 | |||
1146 | AOBLX | 0 | 13.00 | 13.00 | 13.61 | 0 | |||
1147 | AOC | 1000 | 49 3/4 | 49 3/4 | 49 7/8 | 0 | |||
1148 | AOCC | 0 | 0 | ||||||
1149 | AOCMZ | 0 | 43.0000 | 62.0000 | 0 | ||||
1150 | AOCpA | 10000 | 25 7/8 | 0 | |||||
1151 | AOCpB | 200 | 58 1/2 | 0 | |||||
1152 | AOEQX | 0 | 16.93 | 16.93 | 17.73 | 0 | |||
1153 | AOF | 6000 | 7 1/4 | 7 1/8 | 7 1/2 | 0 | |||
1154 | AOG | 100 | 15 5/8 | 0 | |||||
1155 | AOGA | 200 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
1156 | AOHCX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
1157 | AOHIX | 0 | 10.99 | 10.99 | 10.99 | 0 | |||
1158 | AOHXX | 0 | 0.68 | 3.90 | 3.95 | 5521 | |||
1159 | AOITX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
1160 | AOLMX | 0 | 10.54 | 10.54 | 10.87 | 0 | |||
1161 | AOLX | 0 | 0 | ||||||
1162 | AOLXY | 0 | 0 | ||||||
1163 | AONAX | 0 | 12.55 | 12.55 | 12.55 | 0 | |||
1164 | AONXX | 0 | 0.24 | 5.53 | 5.75 | 3734 | |||
1165 | AOPA | 0 | 0 | ||||||
1166 | AOPXX | 0 | 0.50 | 5.15 | 5.28 | 5849 | |||
1167 | AOREX | 0 | 20.06 | 20.06 | 21.01 | 0 | |||
1168 | AORGB | 200 | 41 1/2 | 40 3/4 | 43 1/2 | 0 | |||
1169 | AORI | 700 | 47 3/4 | 48 1/2 | 48 3/4 | 89000 | |||
1170 | AOS | 100 | 20 | 20 1/8 | 20 7/8 | 0 | |||
1171 | AOSC | 1000 | 1 3/4 | 1 3/4 | 1 11/16 | 1 7/8 | 7000 | ||
1172 | AOSH | 1600 | 0.6250 | 0 | |||||
1173 | AOTI | 3000 | 2 3/4 | 2 3/8 | 2 7/8 | 0 | |||
1174 | AOTXX | 0 | 0.46 | 5.04 | 5.14 | 3768 | |||
1175 | AOXXX | 0 | 0.55 | 3.74 | 3.76 | 718 | |||
1176 | AOXY | 200 | 0.0312 | 0.0312 | 0.0600 | 0 | |||
1177 | AOpA | 2700 | 24 | 0 | |||||
1178 | AP | 100 | 10 7/8 | 10 1/2 | 11 | 0 | |||
1179 | APA | 800 | 29 1/8 | 29 3/8 | 29 1/2 | 0 | |||
1180 | APABX | 0 | 10.04 | 10.04 | 10.04 | 0 | |||
1181 | APAC | 500 | 33 3/8 | 33 1/4 | 33 1/2 | 0 | |||
1182 | APAG | 0 | 0 | ||||||
1183 | APAGF | 200 | 16 1/2 | 16 1/2 | 17 1/2 | 0 | |||
1184 | APAGX | 0 | 15.02 | 15.02 | 15.65 | 0 | |||
1185 | APAL | 100 | 1.8750 | 0 | |||||
1186 | APAR | 100 | 0.3125 | 0.3125 | 0.4375 | 0 | |||
1187 | APAT | 1600 | 5 3/4 | 5 1/4 | 5 3/4 | 0 | |||
1188 | APAXX | 0 | 0.71 | 5.36 | 5.54 | 518 | |||
1189 | APB | 200 | 13 3/4 | 13 3/4 | 14 | 0 | |||
1190 | APBDX | 0 | 9.62 | 9.62 | 10.02 | 0 | |||
1191 | APBI | 300 | 6 3/4 | 6 3/4 | 7 | 0 | |||
1192 | APC | 1100 | 51 3/8 | 53 1/2 | 54 1/4 | 0 | |||
1193 | APCC | 1000 | 10 | 9 3/8 | 9 1/2 | 518100 | |||
1194 | APCH | 100 | 1.0000 | 1.0000 | 2.0000 | 0 | |||
1195 | APCO | 200 | 2 13/16 | 2 13/16 | 2 11/16 | 2 13/16 | 40700 | ||
1196 | APCOW | 1000 | 5/8 | 11/16 | 13/16 | 0 | |||
1197 | APCOZ | 50000 | 1/32 | 1/32 | 1/16 | 0 | |||
1198 | APCT | 2000 | 0.0100 | 0 | |||||
1199 | APCXX | 0 | 0.71 | 5.16 | 5.28 | 4154 | |||
1200 | APD | 900 | 53 1/4 | 52 1/2 | 52 7/8 | 0 | |||
1201 | APEQX | 0 | 12.78 | 12.78 | 13.31 | 0 | |||
1202 | APEX | 100 | 0.2500 | 0 | |||||
1203 | APF | 300 | 13 1/4 | 13 1/8 | 13 1/2 | 0 | |||
1204 | APFBX | 0 | 10.47 | 10.47 | 10.79 | 0 | |||
1205 | APFC | 400 | 5 1/2 | 5 1/2 | 5 5/8 | 0 | |||
1206 | APG | 1500 | 1 3/4 | 1 1/2 | 1 15/16 | 0 | |||
1207 | APGAX | 0 | 14.37 | 14.37 | 15.01 | 0 | |||
1208 | APGBX | 0 | 14.09 | 14.09 | 14.09 | 0 | |||
1209 | APGG | 1000 | 9 1/4 | 9 1/4 | 9 3/4 | 0 | |||
1210 | APGI | 2000 | 19 1/2 | 18 3/4 | 19 1/2 | 0 | |||
1211 | APGR | 3200 | 24 | 24 | 24 1/8 | 0 | |||
1212 | APGT | 300 | 0.6875 | 0.6875 | 1.6250 | 0 | |||
1213 | APGXX | 0 | 0.04 | 4.96 | 5.06 | 2028 | |||
1214 | APH | 500 | 24 1/4 | 23 7/8 | 24 3/8 | 0 | |||
1215 | APHMF | 0 | 0 | ||||||
1216 | APHR | 15000 | 0.2600 | 0.2500 | 0.7500 | 0 | |||
1217 | APHRW | 10000 | 0.0700 | 0.0625 | 0.1875 | 0 | |||
1218 | APHRZ | 6000 | 0.0700 | 0.0625 | 0.1875 | 0 | |||
1219 | APHT | 200 | 10 | 9 1/2 | 10 | 0 | |||
1220 | API | 1000 | 2 1/2 | 0 | |||||
1221 | APIGX | 0 | 16.73 | 16.73 | 16.73 | 0 | |||
1222 | APII | 500 | 1 15/16 | 1 3/4 | 1 15/16 | 0 | |||
1223 | APITX | 0 | 12.80 | 12.80 | 12.80 | 0 | |||
1224 | APIUX | 0 | 4.67 | 4.67 | 4.67 | 0 | |||
1225 | APIZ | 9600 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
1226 | APLC | 7700 | 0.1800 | 0.1400 | 0.2200 | 0 | |||
1227 | APLFE | 200 | 9/16 | 7/16 | 9/16 | 0 | |||
1228 | APLK | 3000 | 0.6250 | 0.2500 | 0.6250 | 0 | |||
1229 | APLO | 0 | 0 | ||||||
1230 | APLOF | 500 | 15/32 | 13/32 | 15/32 | 0 | |||
1231 | APLS | 2000 | 0.2500 | 0.2500 | 0.3125 | 0 | |||
1232 | APLX | 1200 | 26 3/4 | 26 3/4 | 27 1/4 | 164800 | |||
1233 | APM | 1000 | 18 1/8 | 18 3/8 | 18 3/4 | 0 | |||
1234 | APMC | 100 | 10 | 10 | 8 1/2 | 9 | 60700 | ||
1235 | APMCA | 1000 | 0.0001 | 0 | |||||
1236 | APML | 0 | 0 | ||||||
1237 | APMLF | 0 | 0 | ||||||
1238 | APNT | 3000 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
1239 | APOE | 0 | 0 | ||||||
1240 | APOG | 2000 | 17 | 17 | 17 1/4 | 14500 | |||
1241 | APOL | 15000 | 39 1/8 | 39 | 39 1/4 | 0 | |||
1242 | APOS | 1000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 5/8 | 11900 | ||
1243 | APOXX | 0 | 0.51 | 5.39 | 5.54 | 1067 | |||
1244 | APP | 100 | 6 3/8 | 6 1/8 | 6 5/8 | 0 | |||
1245 | APPB | 300 | 24 | 24 | 22 3/4 | 23 1/4 | 256400 | ||
1246 | APPI | 500 | 1.0000 | 1.0000 | 1.1250 | 0 | |||
1247 | APPL | 0 | 0 | ||||||
1248 | APPN | 3000 | 0.0001 | 0 | |||||
1249 | APPV | 3000 | 0.5312 | 0.4375 | 0.5312 | 0 | |||
1250 | APPWM | 100 | 60.0000 | 0 | |||||
1251 | APR | 1000 | 11 3/8 | 10 7/8 | 11 1/4 | 0 | |||
1252 | APRA | 200 | 29 3/4 | 28 1/4 | 28 3/4 | 771000 | |||
1253 | APRBD | 0 | 0 | ||||||
1254 | APRCP | 100 | 56.5000 | 0 | |||||
1255 | APRDN | 100 | 57.1250 | 0 | |||||
1256 | APRDO | 100 | 65.2500 | 0 | |||||
1257 | APRE | 1000 | 0.7500 | 0.3750 | 1.0000 | 0 | |||
1258 | APRH | 11100 | 0.2000 | 0.1250 | 0.6250 | 0 | |||
1259 | APS | 300 | 23 | 22 3/4 | 23 5/8 | 0 | |||
1260 | APSB | 0 | 0 | ||||||
1261 | APSEL | 1300 | 43.3750 | 0 | |||||
1262 | APSEM | 100 | 30.0000 | 0 | |||||
1263 | APSEN | 400 | 29.0000 | 0 | |||||
1264 | APSEO | 100 | 50.0000 | 0 | |||||
1265 | APSEP | 400 | 14.2500 | 0 | |||||
1266 | APSG | 300 | 3 5/8 | 3 5/8 | 3 7/8 | 0 | |||
1267 | APSI | 1000 | 22 1/2 | 22 | 22 1/2 | 0 | |||
1268 | APSO | 1000 | 21 7/8 | 22 | 21 1/4 | 21 1/2 | 165600 | ||
1269 | APSw | 0 | 0 | ||||||
1270 | APT | 1000 | 9/16 | 0 | |||||
1271 | APTC | 3000 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
1272 | APTD | 500 | 1.4687 | 1.4687 | 1.5625 | 0 | |||
1273 | APTFX | 0 | 10.81 | 10.81 | 11.14 | 0 | |||
1274 | APTL | 0 | 0 | ||||||
1275 | APTO | 11200 | 0.7500 | 0.7500 | 0.9375 | 0 | |||
1276 | APTS | 200 | 7 3/4 | 7 1/2 | 7 3/4 | 0 | |||
1277 | APTV | 300 | 5/8 | 5/8 | 21/32 | 0 | |||
1278 | APTVC | 300 | 1 | 1 | 1 3/16 | 0 | |||
1279 | APU | 200 | 24 1/8 | 24 | 24 7/8 | 0 | |||
1280 | APUB | 200 | 149.0000 | 0 | |||||
1281 | APUX | 400 | 1.0000 | 1.0000 | 1.7500 | 0 | |||
1282 | APUXW | 100 | 0.0100 | 0 | |||||
1283 | APW | 200 | 29 | 0 | |||||
1284 | APX | 500 | 8 3/4 | 8 3/8 | 9 | 0 | |||
1285 | APXRF | 0 | 0 | ||||||
1286 | APY | 1000 | 26 | 26 3/4 | 27 1/8 | 0 | |||
1287 | AQBLX | 0 | 11.03 | 11.03 | 11.03 | 0 | |||
1288 | AQCR | 45000 | 1 7/8 | 1 7/8 | 2 1/16 | 0 | |||
1289 | AQCRU | 3000 | 3 3/4 | 3 3/4 | 5 1/2 | 0 | |||
1290 | AQCRW | 2000 | 1 1/8 | 1 1/8 | 1 | 1 1/8 | 2000 | ||
1291 | AQCRZ | 5300 | 1 | 1 | 7/8 | 1 1/8 | 5300 | ||
1292 | AQEIX | 0 | 11.83 | 11.83 | 11.83 | 0 | |||
1293 | AQFIX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
1294 | AQGN | 300 | 3.3750 | 3.0000 | 3.5000 | 0 | |||
1295 | AQM | 1900 | 4 1/2 | 4 1/4 | 4 3/4 | 0 | |||
1296 | AQP | 300 | 10 1/2 | 12 5/8 | 13 1/8 | 0 | |||
1297 | AQQA | 1000 | 0.0001 | 0.0001 | 0.0150 | 0 | |||
1298 | AQQAW | 8000 | 0.0001 | 0.0001 | 0.0200 | 0 | |||
1299 | AQS | 200 | 7/8 | 11/16 | 1 3/4 | 0 | |||
1300 | AQSE | 50000 | 0.2250 | 0.2200 | 0.2350 | 0.2450 | 97500 | ||
1301 | AQTN | 600 | 7 5/8 | 7 5/8 | 7 7/8 | 0 | |||
1302 | AQUX | 1000 | 6 5/8 | 6 5/8 | 7 | 0 | |||
1303 | AQUXW | 2400 | 1 3/4 | 1 3/4 | 2 1/8 | 0 | |||
1304 | AR | 500 | 31 1/2 | 31 3/4 | 32 1/4 | 0 | |||
1305 | ARA | 200 | 7 3/4 | 7 3/4 | 7 7/8 | 0 | |||
1306 | ARAM | 1000 | 12 1/8 | 11 3/4 | 12 1/8 | 0 | |||
1307 | ARAMJ | 0 | 0 | ||||||
1308 | ARAN | 0 | 0 | ||||||
1309 | ARANY | 1400 | 36 3/4 | 35 1/2 | 36 3/4 | 0 | |||
1310 | ARB | 300 | 14 1/4 | 0 | |||||
1311 | ARBC | 667 | 8 7/16 | 0 | |||||
1312 | ARBE | 500 | 1.0000 | 0 | |||||
1313 | ARBL | 0 | 0 | ||||||
1314 | ARBLX | 0 | 11.32 | 11.32 | 11.85 | 0 | |||
1315 | ARBLY | 0 | 0 | ||||||
1316 | ARBR | 200 | 21 | 20 3/4 | 20 3/4 | 21 | 92300 | ||
1317 | ARBX | 1700 | 0.0625 | 0 | |||||
1318 | ARC | 200 | 111 7/8 | 111 7/8 | 110 3/8 | 111 | 200 | ||
1319 | ARCAX | 0 | 15.64 | 15.64 | 16.38 | 0 | |||
1320 | ARCCA | 100 | 2 | 2 | 2 3/32 | 0 | |||
1321 | ARCCW | 1000 | 15/16 | 15/16 | 1 | 0 | |||
1322 | ARCCZ | 2500 | 3/8 | 3/8 | 15/32 | 0 | |||
1323 | ARCGX | 0 | 10.74 | 10.74 | 10.74 | 0 | |||
1324 | ARCH | 400 | 2 1/8 | 1 15/16 | 2 1/8 | 0 | |||
1325 | ARCI | 600 | 4 5/8 | 4 5/8 | 5 | 0 | |||
1326 | ARCR | 2000 | 0.0625 | 0.0625 | 0.4375 | 0 | |||
1327 | ARCS | 200 | 45 5/8 | 45 1/2 | 46 1/2 | 0 | |||
1328 | ARCT | 0 | 0 | ||||||
1329 | ARCU | 58000 | 0.0500 | 0.0200 | 0.1000 | 0 | |||
1330 | ARCpA | 0 | 719 7/8 | 750 1/8 | 0 | ||||
1331 | ARCpC | 100 | 252 1/4 | 0 | |||||
1332 | ARDFX | 0 | 10.61 | 10.61 | 11.11 | 0 | |||
1333 | ARDNA | 100 | 59 1/2 | 57 | 59 1/2 | 0 | |||
1334 | ARE | 500 | 9/*** | 1/32 | 3/64 | 0 | |||
1335 | AREA | 0 | 0 | ||||||
1336 | AREE | 1000 | 4 1/2 | 4 | 4 1/2 | 0 | |||
1337 | AREL | 1000 | 4 7/8 | 4 5/8 | 4 7/8 | 0 | |||
1338 | ARELU | 1500 | 12 | 9 1/2 | 13 1/2 | 0 | |||
1339 | ARELW | 2000 | 7/8 | 7/8 | 1 1/8 | 0 | |||
1340 | AREN | 0 | 0 | ||||||
1341 | ARG | 100 | 29 7/8 | 32 1/4 | 34 1/8 | 0 | |||
1342 | ARGFX | 0 | 27.32 | 27.32 | 27.32 | 0 | |||
1343 | ARGIX | 0 | 10.96 | 10.96 | 10.96 | 0 | |||
1344 | ARGL | 1000 | 17 1/2 | 17 | 17 1/2 | 0 | |||
1345 | ARGN | 0 | 0 | ||||||
1346 | ARGNA | 1500 | 10 3/4 | 10 1/4 | 10 3/4 | 0 | |||
1347 | ARGO | 1000 | 2.0000 | 0 | |||||
1348 | ARGT | 800 | 24 1/2 | 22 | 24 1/2 | 0 | |||
1349 | ARGXX | 0 | 0.37 | 5.21 | 5.34 | 231 | |||
1350 | ARGY | 3000 | 7 1/2 | 7 1/2 | 7 3/8 | 7 5/8 | 47900 | ||
1351 | ARGYG | 3 | 90 1/4 | 90 1/2 | 91 | 0 | |||
1352 | ARH | 200 | 4 3/4 | 4 5/8 | 4 7/8 | 0 | |||
1353 | ARIA | 1000 | 4 3/4 | 4 5/8 | 4 3/4 | 0 | |||
1354 | ARIAW | 700 | 3/4 | 3/4 | 11/16 | 7/8 | 2400 | ||
1355 | ARIB | 200 | 3/4 | 3/4 | 25/32 | 0 | |||
1356 | ARIC | 300000 | 0.0001 | 0.0001 | 0.0100 | 0 | |||
1357 | ARIEX | 0 | 10.93 | 10.93 | 11.45 | 0 | |||
1358 | ARII | 3000 | 0.0010 | 0 | |||||
1359 | ARIN | 0 | 0 | ||||||
1360 | ARINA | 3000 | 2 1/8 | 2 1/8 | 2 1/2 | 0 | |||
1361 | ARIS | 400 | 2 3/4 | 2 3/4 | 3 | 0 | |||
1362 | ARIXX | 0 | 0.32 | 5.38 | 5.53 | 12521 | |||
1363 | ARJR | 1500 | 0.0100 | 0 | |||||
1364 | ARK | 300 | 9 | 8 7/8 | 9 1/4 | 0 | |||
1365 | ARKIX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
1366 | ARKNN | 100 | 94.0000 | 0 | |||||
1367 | ARKNO | 100 | 94.5000 | 0 | |||||
1368 | ARKNP | 100 | 80.7500 | 0 | |||||
1369 | ARKR | 500 | 8 | 7 1/4 | 8 | 0 | |||
1370 | ARKXX | 0 | 0.54 | 5.27 | 5.42 | 962 | |||
1371 | ARL | 0 | 0 | ||||||
1372 | ARLC | 0 | 0 | ||||||
1373 | ARLCF | 2000 | 3 1/2 | 3 1/4 | 3 1/2 | 0 | |||
1374 | ARLR | 0 | 0 | ||||||
1375 | ARLRF | 0 | 0 | ||||||
1376 | ARLWF | 100 | 7/16 | 7/16 | 9/16 | 0 | |||
1377 | ARM | 0 | 0 | ||||||
1378 | ARM+ | 0 | 0 | ||||||
1379 | ARMBX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
1380 | ARMF | 200 | 2 1/8 | 2 1/16 | 2 1/8 | 0 | |||
1381 | ARMFU | 1000 | 4 7/8 | 4 3/4 | 5 1/4 | 0 | |||
1382 | ARMFW | 1500 | 11/16 | 21/32 | 23/32 | 0 | |||
1383 | ARMGX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
1384 | ARMOX | 0 | 11.82 | 11.82 | 12.38 | 0 | |||
1385 | ARMR | 2000 | 18 1/8 | 17 3/4 | 18 1/4 | 0 | |||
1386 | ARMSX | 0 | 9.75 | 9.75 | 9.75 | 0 | |||
1387 | ARMXX | 0 | 0.85 | 4.98 | 5.12 | 505 | |||
1388 | ARMp | 4500 | 26 | 0 | |||||
1389 | ARN | 100 | 40 5/8 | 40 3/4 | 40 7/8 | 0 | |||
1390 | ARNX | 500 | 4 3/8 | 4 1/8 | 4 3/8 | 0 | |||
1391 | ARNpA | 500 | 26 3/8 | 26 3/8 | 1000 | ||||
1392 | ARO | 500 | 9 | 2 5/8 | 4 1/4 | 0 | |||
1393 | AROC | 100 | 1 3/4 | 1 3/4 | 1 15/16 | 0 | |||
1394 | ARON | 0 | 0 | ||||||
1395 | ARONA | 500 | 18 | 17 1/2 | 17 7/8 | 0 | |||
1396 | ARONB | 200 | 18 | 18 | 18 1/4 | 0 | |||
1397 | AROS | 5000 | 28 3/8 | 27 3/4 | 28 1/8 | 52800 | |||
1398 | AROW | 1300 | 18 1/4 | 18 1/4 | 18 3/4 | 9800 | |||
1399 | AROYF | 0 | 0 | ||||||
1400 | ARP | 0 | 0 | ||||||
1401 | ARPLM | 100 | 61.7500 | 0 | |||||
1402 | ARPLN | 100 | 60.0000 | 0 | |||||
1403 | ARPLP | 400 | 58.4500 | 0 | |||||
1404 | ARPPO | 100 | 33.0000 | 0 | |||||
1405 | ARPWM | 100 | 92.6500 | 0 | |||||
1406 | ARPWN | 100 | 52.0000 | 0 | |||||
1407 | ARPWO | 600 | 26.5600 | 0 | |||||
1408 | ARPXX | 0 | 0.55 | 4.59 | 4.73 | 3817 | |||
1409 | ARPpQ | 29660 | 88 19/64 | 0 | |||||
1410 | ARPpW | 300 | 25 | 0 | |||||
1411 | ARRA | 0 | 0 | ||||||
1412 | ARRAY | 0 | 39.7500 | 40.2500 | 0 | ||||
1413 | ARRB | 0 | 0 | ||||||
1414 | ARRBY | 0 | 0 | ||||||
1415 | ARRD | 0 | 0 | ||||||
1416 | ARRO | 100 | 39 3/4 | 39 3/4 | 41 1/2 | 0 | |||
1417 | ARRS | 200 | 14 | 13 1/2 | 14 | 20000 | |||
1418 | ARRW | 6000 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | |||
1419 | ARRXX | 0 | 0.32 | 5.28 | 5.42 | 2133 | |||
1420 | ARSC | 0 | 0 | ||||||
1421 | ARSCC | 0 | 0 | ||||||
1422 | ARSD | 1500 | 13/16 | 5/8 | 1 | 0 | |||
1423 | ARSN | 1000 | 8 | 8 | 8 3/8 | 0 | |||
1424 | ARSNW | 2500 | 1 1/4 | 1 1/4 | 1 3/8 | 0 | |||
1425 | ARSW | 100 | 46 1/2 | 46 1/2 | 46 3/4 | 47 1/4 | 8400 | ||
1426 | ARSY | 5000 | 0.2187 | 0.1875 | 0.2500 | 0 | |||
1427 | ART | 200 | 11/16 | 0 | |||||
1428 | ARTF | 4000 | 0.5000 | 0 | |||||
1429 | ARTG | 4000 | 2 1/2 | 2 1/2 | 2 5/8 | 0 | |||
1430 | ARTH | 0 | 0 | ||||||
1431 | ARTHF | 7500 | 28 | 27 7/8 | 28 1/4 | 0 | |||
1432 | ARTL | 1000 | 5 | 4 3/4 | 5 1/2 | 0 | |||
1433 | ARTM | 0 | 0 | ||||||
1434 | ARTMQ | 200 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
1435 | ARTNA | 100 | 13.2500 | 13.2500 | 14.0000 | 0 | |||
1436 | ARTS | 4000 | 3 3/8 | 3 1/8 | 3 3/8 | 0 | |||
1437 | ARTSX | 0 | 13.18 | 13.18 | 13.18 | 0 | |||
1438 | ARTW | 500 | 5 1/4 | 4 1/2 | 5 1/4 | 0 | |||
1439 | ARTXX | 0 | 0.43 | 3.93 | 3.91 | 52 | |||
1440 | ARUGX | 0 | 10.87 | 10.87 | 11.38 | 0 | |||
1441 | ARV | 500 | 16 1/2 | 16 3/8 | 16 3/4 | 0 | |||
1442 | ARVI | 1000 | 11 3/4 | 11 1/2 | 12 | 0 | |||
1443 | ARVX | 1500 | 5 7/8 | 5 7/8 | 6 1/4 | 0 | |||
1444 | ARW | 500 | 41 7/8 | 41 7/8 | 42 3/4 | 43 1/4 | 600 | ||
1445 | ARWKF | 0 | 0 | ||||||
1446 | ARWM | 300 | 5.0000 | 4.2500 | 6.2500 | 0 | |||
1447 | ARX | 100 | 4 1/4 | 4 | 4 3/8 | 0 | |||
1448 | ARXA | 500 | 2.7500 | 2.5000 | 3.7500 | 0 | |||
1449 | ARYT | 0 | 0 | ||||||
1450 | ARYTF | 2200 | 21/32 | 21/32 | 3/4 | 0 | |||
1451 | AS | 200 | 5 5/8 | 5 3/4 | 6 1/8 | 0 | |||
1452 | ASA | 100 | 36 3/4 | 36 7/8 | 37 1/4 | 0 | |||
1453 | ASAA | 1500 | 1 7/16 | 1 7/16 | 1 1/2 | 0 | |||
1454 | ASAI | 1000 | 21 1/16 | 21 1/16 | 21 1/2 | 21 3/4 | 126500 | ||
1455 | ASARX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
1456 | ASAT | 1600 | 0.5000 | 0.2500 | 1.2500 | 0 | |||
1457 | ASBC | 1000 | 40 15/16 | 40 1/2 | 41 | 0 | |||
1458 | ASBG | 2000 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
1459 | ASBI | 100 | 19 | 18 1/4 | 19 | 0 | |||
1460 | ASBK | 200 | 13 3/8 | 13 3/8 | 14 1/8 | 0 | |||
1461 | ASBP | 2000 | 15 7/8 | 15 3/4 | 16 1/2 | 0 | |||
1462 | ASC | 200 | 26 | 26 1/2 | 26 7/8 | 0 | |||
1463 | ASCA | 3500 | 6 1/2 | 6 | 6 1/2 | 0 | |||
1464 | ASCAX | 0 | 11.26 | 11.26 | 11.61 | 0 | |||
1465 | ASCBX | 0 | 7.49 | 7.49 | 7.49 | 0 | |||
1466 | ASCEX | 0 | 11.01 | 11.01 | 11.01 | 0 | |||
1467 | ASCO | 100 | 2 1/2 | 2 1/8 | 3 3/16 | 0 | |||
1468 | ASCOD | 600 | 2 1/4 | 2 1/4 | 3 3/16 | 0 | |||
1469 | ASCP | 1000 | 1.7812 | 1.5000 | 2.0000 | 0 | |||
1470 | ASCPX | 0 | 9.83 | 9.83 | 9.83 | 0 | |||
1471 | ASD | 100 | 27 3/4 | 27 5/8 | 28 1/8 | 0 | |||
1472 | ASDBX | 0 | 12.33 | 12.33 | 12.33 | 0 | |||
1473 | ASDR | 1200 | 0.0001 | 0 | |||||
1474 | ASDYX | 0 | 12.40 | 12.40 | 13.02 | 0 | |||
1475 | ASE | 200 | 7 5/8 | 0 | |||||
1476 | ASEA | 0 | 0 | ||||||
1477 | ASEAY | 100 | 96 7/8 | 96 7/8 | 97 1/2 | 0 | |||
1478 | ASEC | 1000 | 16 1/8 | 16 | 16 1/2 | 5000 | |||
1479 | ASET | 100 | 0.3700 | 0.3700 | 0.4375 | 0 | |||
1480 | ASFC | 1800 | 45 5/8 | 45 5/8 | 45 7/8 | 0 | |||
1481 | ASFI | 2000 | 4 1/4 | 4 | 4 1/4 | 0 | |||
1482 | ASFN | 700 | 5 7/16 | 5 7/16 | 5 11/16 | 0 | |||
1483 | ASFT | 1000 | 6 3/4 | 6 3/8 | 6 1/2 | 78600 | |||
1484 | ASG | 100 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
1485 | ASGIX | 0 | 15.91 | 15.91 | 16.40 | 0 | |||
1486 | ASGL | 0 | 0 | ||||||
1487 | ASGLY | 0 | 0 | ||||||
1488 | ASGMX | 0 | 10.30 | 10.30 | 10.62 | 0 | |||
1489 | ASGN | 1000 | 32 3/4 | 32 3/4 | 33 1/2 | 0 | |||
1490 | ASGP | 400 | 1.2500 | 0 | |||||
1491 | ASGR | 100 | 7 5/8 | 7 3/8 | 7 5/8 | 0 | |||
1492 | ASH | 100 | 35 3/4 | 34 7/8 | 35 3/8 | 0 | |||
1493 | ASHA | 2000 | 5.2500 | 5.2500 | 4.7500 | 5.0000 | 4600 | ||
1494 | ASHC | 10000 | 33 | 32 3/4 | 33 1/4 | 0 | |||
1495 | ASHE | 4900 | 5 1/4 | 5 1/4 | 5 3/8 | 0 | |||
1496 | ASHEW | 1100 | 5/8 | 5/8 | 1 1/8 | 0 | |||
1497 | ASHF | 0 | 0 | ||||||
1498 | ASHFY | 0 | 0 | ||||||
1499 | ASHG | 100 | 109.0000 | 0 | |||||
1500 | ASHW | 600 | 5 3/8 | 5 1/8 | 5 1/4 | 79100 | |||
1501 | ASHp | 200 | 58 3/4 | 0 | |||||
1502 | ASI | 200 | 11/16 | 5/8 | 15/16 | 0 | |||
1503 | ASIA | 100 | 6.1250 | 6.0000 | 6.1250 | 0 | |||
1504 | ASIFX | 0 | 12.32 | 12.32 | 12.32 | 0 | |||
1505 | ASII | 200 | 3 | 3 | 3 3/8 | 0 | |||
1506 | ASILU | 1000 | 12 5/8 | 12 5/8 | 12 5/8 | 13 1/4 | 16700 | ||
1507 | ASIP | 0 | 0 | ||||||
1508 | ASIPY | 3300 | 11 13/64 | 11 | 11 3/8 | 23500 | |||
1509 | ASITX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
1510 | ASIUV | 3500 | 7 25/32 | 7 3/4 | 8 1/2 | 0 | |||
1511 | ASIV | 0 | 0 | ||||||
1512 | ASIX | 10000 | 1.7500 | 1.7187 | 1.7812 | 0 | |||
1513 | ASKI | 0 | 0 | ||||||
1514 | ASKw | 0 | 0 | ||||||
1515 | ASLC | 600 | 0.2500 | 0 | |||||
1516 | ASLM | 400 | 0.3750 | 0.3125 | 0.4375 | 0 | |||
1517 | ASLXX | 0 | 0.04 | 5.35 | 5.58 | 1723 | |||
1518 | ASM | 400 | 20 | 20 5/8 | 21 1/8 | 0 | |||
1519 | ASMCX | 0 | 17.61 | 17.61 | 17.61 | 0 | |||
1520 | ASMD | 0 | 0 | ||||||
1521 | ASMDF | 0 | 0 | ||||||
1522 | ASMI | 0 | 0 | ||||||
1523 | ASMIF | 300 | 50 | 49 1/4 | 49 3/4 | 29100 | |||
1524 | ASML | 0 | 0 | ||||||
1525 | ASMLF | 300 | 33 1/4 | 33 1/4 | 33 3/4 | 0 | |||
1526 | ASMTX | 0 | 10.91 | 10.91 | 10.91 | 0 | |||
1527 | ASMUX | 0 | 12.20 | 12.20 | 12.20 | 0 | |||
1528 | ASN | 200 | 45 | 45 3/8 | 45 3/4 | 0 | |||
1529 | ASND | 100 | 80 1/2 | 81 1/8 | 81 1/4 | 522900 | |||
1530 | ASNI | 2000 | 0.6250 | 0.5625 | 1.0000 | 0 | |||
1531 | ASNT | 600 | 7 5/8 | 8 | 8 3/8 | 123300 | |||
1532 | ASNp | 2500 | 103 | 0 | |||||
1533 | ASNpB | 100 | 85 | 0 | |||||
1534 | ASNw | 0 | 45 1/2 | 46 3/4 | 0 | ||||
1535 | ASO | 800 | 40 1/2 | 40 1/4 | 40 3/4 | 0 | |||
1536 | ASOP | 6000 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
1537 | ASP | 200 | 11 3/8 | 11 1/4 | 11 3/4 | 0 | |||
1538 | ASPH | 100 | 2.0000 | 2.0000 | 3.0000 | 0 | |||
1539 | ASPN | 400 | 0.1250 | 0.1250 | 0.2200 | 0 | |||
1540 | ASPT | 500 | 34 7/8 | 33 1/4 | 33 1/2 | 258200 | |||
1541 | ASPX | 1000 | 17 1/4 | 17 1/8 | 18 | 18 1/4 | 290100 | ||
1542 | ASR | 300 | 16 1/8 | 15 5/8 | 16 1/8 | 0 | |||
1543 | ASRO | 700 | 0.2500 | 0.2500 | 0.5625 | 0 | |||
1544 | AST | 1000 | 8 5/16 | 8 3/16 | 8 1/2 | 0 | |||
1545 | ASTA | 25000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/4 | 146100 | ||
1546 | ASTAL | 7 | 34 | 33 | 34 | 0 | |||
1547 | ASTCX | 0 | 9.53 | 9.53 | 9.53 | 0 | |||
1548 | ASTDP | 0 | 0 | ||||||
1549 | ASTE | 11800 | 9 7/8 | 9 3/4 | 10 1/8 | 0 | |||
1550 | ASTF | 100 | 41 1/2 | 43 1/4 | 44 | 305700 | |||
1551 | ASTI | 1000 | 0.4375 | 0.4375 | 0.5000 | 0 | |||
1552 | ASTK | 0 | 0 | ||||||
1553 | ASTO | 1000 | 0.8125 | 0 | |||||
1554 | ASTR | 500 | 5 5/8 | 5 5/8 | 6 | 0 | |||
1555 | ASTTX | 0 | 7.49 | 7.49 | 7.82 | 0 | |||
1556 | ASTX | 200 | 12 5/8 | 12 5/8 | 13 1/4 | 0 | |||
1557 | ASTXW | 1000 | 1 19/32 | 1 7/16 | 1 19/32 | 0 | |||
1558 | ASTXX | 0 | 0.58 | 4.97 | 5.11 | 514 | |||
1559 | ASUR | 500 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 5000 | |
1560 | ASURW | 300 | 1/32 | 1/32 | 1/16 | 0 | |||
1561 | ASVI | 1000 | 6 3/8 | 6 1/4 | 7 | 0 | |||
1562 | ASW | 500 | 1 3/4 | 0 | |||||
1563 | ASWC | 100 | 0.1875 | 0.1875 | 0.2500 | 0 | |||
1564 | ASXI | 1200 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
1565 | ASXw | 0 | 0 | ||||||
1566 | ASYS | 800 | 7 7/8 | 8 1/8 | 8 | 8 1/4 | 3500 | ||
1567 | ASYSW | 600 | 3 1/4 | 3 1/4 | 3 3/4 | 0 | |||
1568 | ASYT | 2500 | 35 3/4 | 35 | 35 3/4 | 0 | |||
1569 | ASZ | 1000 | 14 3/4 | 14 5/8 | 15 3/4 | 0 | |||
1570 | ASp | 100 | 23 5/8 | 0 | |||||
1571 | ASpA | 100 | 47 3/8 | 0 | |||||
1572 | ASpB | 100 | 49 1/2 | 0 | |||||
1573 | AT | 1000 | 29 1/2 | 29 1/4 | 29 5/8 | 0 | |||
1574 | ATA | 500 | 5 | 5 7/8 | 6 3/8 | 0 | |||
1575 | ATAXZ | 7000 | 8 3/4 | 8 1/2 | 9 | 0 | |||
1576 | ATC | 2000 | 1 3/8 | 1 3/16 | 1 1/2 | 0 | |||
1577 | ATCAX | 0 | 10.37 | 10.37 | 10.69 | 0 | |||
1578 | ATCC | 1000 | 0.4375 | 0.2500 | 0.4375 | 0 | |||
1579 | ATCE | 1000 | 12 1/4 | 12 1/4 | 11 5/8 | 11 3/4 | 53800 | ||
1580 | ATCEL | 1100 | 5 | 4 3/4 | 5 | 0 | |||
1581 | ATCG | 1400 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
1582 | ATCH | 1000 | 0.6250 | 0.4062 | 0.6250 | 0 | |||
1583 | ATCM | 0 | 0 | ||||||
1584 | ATCN | 200 | 1.6875 | 0 | |||||
1585 | ATCO | 10000 | 0.4062 | 0.3125 | 0.4062 | 0 | |||
1586 | ATCT | 500 | 6 1/2 | 6 1/2 | 5 7/8 | 6 1/8 | 41900 | ||
1587 | ATCU | 0 | 0 | ||||||
1588 | ATCXX | 0 | 0.42 | 3.69 | 3.72 | 394 | |||
1589 | ATD.A | 0 | 0 | ||||||
1590 | ATD.B | 0 | 0 | ||||||
1591 | ATE | 100 | 19 3/8 | 19 1/8 | 19 3/8 | 0 | |||
1592 | ATEA | 5500 | 22 7/8 | 22 3/4 | 23 1/2 | 0 | |||
1593 | ATEBX | 0 | 40.78 | 40.78 | 40.78 | 0 | |||
1594 | ATEC | 4000 | 15/16 | 29/32 | 15/16 | 0 | |||
1595 | ATECW | 400 | 1/16 | 1/16 | 3/32 | 0 | |||
1596 | ATECX | 0 | 40.77 | 40.77 | 40.77 | 0 | |||
1597 | ATEG | 2000 | 9.7500 | 9.5000 | 9.6250 | 28800 | |||
1598 | ATEL | 300 | 14 1/2 | 14 1/2 | 13 3/4 | 14 1/2 | 6700 | ||
1599 | ATEST | 1000 | 11 5/8 | 11 5/8 | 11 7/8 | 0 | |||
1600 | ATEV | 1200 | 8.3750 | 7.7500 | 9.0000 | 0 | |||
1601 | ATEX | 50000 | 1.6250 | 1.6250 | 2.6250 | 0 | |||
1602 | ATF | 100 | 87 3/8 | 0 | |||||
1603 | ATFBX | 0 | 11.39 | 11.39 | 11.74 | 0 | |||
1604 | ATG | 100 | 19 3/4 | 19 3/8 | 20 | 0 | |||
1605 | ATGBX | 0 | 12.51 | 12.51 | 12.51 | 0 | |||
1606 | ATGI | 100 | 7 7/8 | 7 9/16 | 7 7/8 | 0 | |||
1607 | ATGRX | 0 | 12.71 | 12.71 | 13.38 | 0 | |||
1608 | ATGTX | 0 | 11.15 | 11.15 | 11.58 | 0 | |||
1609 | ATGp | 200 | 25 3/4 | 0 | |||||
1610 | ATGw | 0 | 18 7/8 | 19 5/8 | 0 | ||||
1611 | ATH | 1000 | 27 3/8 | 0 | |||||
1612 | ATHM | 3000 | 0.0010 | 0 | |||||
1613 | ATHN | 500 | 12 1/4 | 12 | 12 1/4 | 169400 | |||
1614 | ATHR | 3800 | 1.5000 | 1.3750 | 1.8125 | 0 | |||
1615 | ATI | 100 | 28 1/8 | 28 | 28 3/8 | 0 | |||
1616 | ATIN | 0 | 0 | ||||||
1617 | ATINX | 0 | 119.69 | 119.69 | 119.69 | 0 | |||
1618 | ATIS | 100 | 10 3/4 | 10 7/8 | 10 | 10 1/8 | 351700 | ||
1619 | ATIXX | 0 | 0.51 | 4.97 | 5.11 | 2489 | |||
1620 | ATK | 100 | 50 7/8 | 50 3/8 | 50 3/4 | 0 | |||
1621 | ATKC | 2000 | 0.2187 | 0.0625 | 0.2187 | 0 | |||
1622 | ATKN | 300 | 10 | 10 | 10 3/4 | 0 | |||
1623 | ATL | 800 | 14 1/2 | 0 | |||||
1624 | ATLA | 1000 | 11/16 | 5/8 | 11/16 | 0 | |||
1625 | ATLC | 1500 | 5 1/2 | 5 5/8 | 5 7/8 | 0 | |||
1626 | ATLCM | 0 | 0 | ||||||
1627 | ATLCN | 100 | 52.8750 | 0 | |||||
1628 | ATLCP | 100 | 99.0000 | 0 | |||||
1629 | ATLCU | 3300 | 8 3/8 | 8 1/2 | 8 | 8 3/8 | 41000 | ||
1630 | ATLCW | 10000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/8 | 85100 | ||
1631 | ATLD | 1000 | 0.2187 | 0.2187 | 0.3437 | 0 | |||
1632 | ATLI | 500 | 24 1/2 | 24 1/2 | 24 3/4 | 29200 | |||
1633 | ATLS | 1000 | 16 3/4 | 16 3/8 | 16 3/4 | 0 | |||
1634 | ATLV | 100 | 30.5000 | 0 | |||||
1635 | ATMI | 200 | 10 | 10 | 10 3/8 | 0 | |||
1636 | ATML | 200 | 23 1/2 | 22 1/8 | 22 3/8 | 896100 | |||
1637 | ATNG | 200 | 21 1/4 | 21 | 21 3/4 | 0 | |||
1638 | ATNI | 300 | 10 3/4 | 10 5/8 | 10 7/8 | 3300 | |||
1639 | ATNN | 1600 | 0.0001 | 0 | |||||
1640 | ATNXX | 0 | 0.49 | 5.69 | 5.83 | 2342 | |||
1641 | ATO | 200 | 20 3/8 | 22 5/8 | 23 1/8 | 0 | |||
1642 | ATOG | 2000 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | |||
1643 | ATOY | 4000 | 1 1/16 | 1 1/16 | 1 7/16 | 0 | |||
1644 | ATOYW | 1300 | 1/64 | 1/32 | 1/8 | 0 | |||
1645 | ATOYZ | 2000 | 1/64 | 1/32 | 1/8 | 0 | |||
1646 | ATP | 1000 | 8 | 7 7/8 | 8 3/8 | 0 | |||
1647 | ATPC | 400 | 4 5/16 | 4 5/16 | 4 3/4 | 0 | |||
1648 | ATPI | 3000 | 0.1250 | 0.1250 | 0.2200 | 0 | |||
1649 | ATPTZ | 25400 | 0.0300 | 0 | |||||
1650 | ATR | 4500 | 36 1/2 | 37 | 37 5/8 | 0 | |||
1651 | ATRE | 8000 | 9/32 | 9/32 | 11/32 | 0 | |||
1652 | ATRI | 0 | 0 | ||||||
1653 | ATRIX | 0 | 10.52 | 10.52 | 10.52 | 0 | |||
1654 | ATRM | 5000 | 19 5/8 | 20 | 20 1/4 | 21600 | |||
1655 | ATRO | 600 | 3 1/2 | 3 1/2 | 3 7/8 | 0 | |||
1656 | ATROB | 600 | 3.5000 | 0 | |||||
1657 | ATRX | 500 | 7 3/4 | 7 1/2 | 7 3/4 | 0 | |||
1658 | ATS | 500 | 3 3/8 | 0 | |||||
1659 | ATSB | 1100 | 10 1/4 | 10 1/4 | 11 1/4 | 0 | |||
1660 | ATSI | 200 | 9 1/4 | 9 1/4 | 9 3/8 | 0 | |||
1661 | ATSIW | 5000 | 15/16 | 7/8 | 1 | 0 | |||
1662 | ATSM | 100 | 1.1250 | 1.1250 | 1.2500 | 0 | |||
1663 | ATSP | 100 | 8 1/4 | 6 3/4 | 8 1/4 | 0 | |||
1664 | ATST | 0 | 0 | ||||||
1665 | ATSW | 500 | 37 1/2 | 38 3/4 | 39 1/4 | 31900 | |||
1666 | ATSXX | 0 | 0.46 | 4.78 | 4.88 | 5056 | |||
1667 | ATTC | 300 | 1/2 | 1/2 | 3/4 | 0 | |||
1668 | ATTM | 0 | 0 | ||||||
1669 | ATTNF | 0 | 0 | ||||||
1670 | ATTS | 1200 | 12.0000 | 0 | |||||
1671 | ATTXX | 0 | 0.50 | 4.84 | 4.98 | 2083 | |||
1672 | ATV | 1000 | 2 1/8 | 0 | |||||
1673 | ATVC | 100 | 27 3/4 | 27 3/4 | 28 | 28 1/8 | 133600 | ||
1674 | ATVCG | 15 | 137 3/4 | 138 | 138 1/2 | 0 | |||
1675 | ATVI | 5000 | 11 5/8 | 10 7/8 | 11 1/4 | 100500 | |||
1676 | ATWD | 500 | 25 1/4 | 25 1/4 | 25 5/8 | 0 | |||
1677 | ATX/A | 100 | 15 1/8 | 14 3/4 | 15 1/2 | 0 | |||
1678 | ATXA | 0 | 0 | ||||||
1679 | ATXI | 1000 | 3/4 | 3/4 | 13/16 | 0 | |||
1680 | ATY | 200 | 14 1/2 | 13 1/8 | 13 3/4 | 0 | |||
1681 | ATYG | 500 | 0.6250 | 0.6250 | 2.8750 | 0 | |||
1682 | ATp | 100 | 145 1/4 | 0 | |||||
1683 | AU/WS | 1000 | 1/8 | 0 | |||||
1684 | AUBN | 200 | 20 1/8 | 19 | 20 1/4 | 0 | |||
1685 | AUCKF | 0 | 0 | ||||||
1686 | AUCM | 200 | 2.1250 | 2.1250 | 2.8750 | 0 | |||
1687 | AUD | 1400 | 37 1/8 | 37 | 37 1/4 | 0 | |||
1688 | AUDK | 500 | 2 3/4 | 2 1/2 | 2 3/4 | 0 | |||
1689 | AUDw | 0 | 36 3/4 | 37 3/8 | 0 | ||||
1690 | AUFD | 2500 | 0.0100 | 0 | |||||
1691 | AUG | 200 | 16 1/2 | 16 7/8 | 17 3/8 | 0 | |||
1692 | AUGI | 100 | 2 15/16 | 2 15/16 | 3 1/8 | 0 | |||
1693 | AUGIW | 500 | 3/4 | 3/4 | 1 1/8 | 0 | |||
1694 | AUGR | 100 | 1.3750 | 1.3750 | 2.3750 | 0 | |||
1695 | AUIQE | 0 | 0 | ||||||
1696 | AULT | 2000 | 3 3/4 | 3 3/4 | 4 | 4 1/8 | 16400 | ||
1697 | AUMI | 0 | 0 | ||||||
1698 | AUMN | 23000 | 0.5312 | 0.5312 | 0.2500 | 0.6250 | 71000 | ||
1699 | AUMY | 30000 | 0.0350 | 0.0200 | 0.0350 | 0 | |||
1700 | AUR | 900 | 2 1/16 | 0 | |||||
1701 | AURA | 5000 | 5 3/8 | 5 5/8 | 5 11/16 | 306600 | |||
1702 | AURM | 400 | 0.2500 | 0 | |||||
1703 | AURT | 5000 | 11/32 | 11/32 | 13/32 | 0 | |||
1704 | AUS | 0 | 1 3/8 | 2 | 0 | ||||
1705 | AUST | 1300 | 3/4 | 5/8 | 1 | 0 | |||
1706 | AUSXX | 0 | 0.81 | 4.79 | 4.89 | 417 | |||
1707 | AUTBX | 0 | 14.60 | 14.60 | 14.60 | 0 | |||
1708 | AUTC | 3000 | 7.0000 | 7.0000 | 7.5000 | 0 | |||
1709 | AUTLX | 0 | 14.59 | 14.59 | 15.44 | 0 | |||
1710 | AUTO | 10000 | 3 3/8 | 3 1/4 | 3 3/8 | 0 | |||
1711 | AUTXX | 0 | 0.54 | 4.57 | 4.70 | 22 | |||
1712 | AUXI | 25000 | 0.1300 | 0.1250 | 0.5625 | 0 | |||
1713 | AUYMF | 1000 | 1 1/4 | 3/4 | 1 1/4 | 0 | |||
1714 | AUpB | 300 | 54 7/8 | 0 | |||||
1715 | AVAIX | 0 | 15.91 | 15.91 | 15.91 | 0 | |||
1716 | AVALP | 0 | 0 | ||||||
1717 | AVAXX | 0 | 0.49 | 3.63 | 3.64 | 738 | |||
1718 | AVBC | 1200 | 0.0001 | 0.0001 | 0.0050 | 0 | |||
1719 | AVBS | 600 | 0.0150 | 0.0150 | 0.0700 | 0 | |||
1720 | AVC | 300 | 11 3/8 | 10 7/8 | 11 3/8 | 0 | |||
1721 | AVCC | 2000 | 1 | 1 | 1 1/16 | 0 | |||
1722 | AVCP | 0 | 0 | ||||||
1723 | AVCT | 0 | 0 | ||||||
1724 | AVDL | 1000 | 14 1/2 | 14 3/8 | 14 1/2 | 0 | |||
1725 | AVE | 100 | 15 7/8 | 15 3/4 | 16 1/8 | 0 | |||
1726 | AVEC | 1000 | 17 | 17 | 17 | 17 | 17 3/4 | 2500 | |
1727 | AVED | 1000 | 0.1000 | 0.1000 | 0.1600 | 0 | |||
1728 | AVEQX | 0 | 13.78 | 13.78 | 13.78 | 0 | |||
1729 | AVF | 1000 | 3/4 | 0 | |||||
1730 | AVFAP | 0 | 0 | ||||||
1731 | AVFIP | 300 | 1 7/8 | 1 7/8 | 2 7/8 | 0 | |||
1732 | AVGXX | 0 | 0.65 | 5.01 | 5.14 | 1953 | |||
1733 | AVIC | 0 | 0 | ||||||
1734 | AVID | 100 | 19 5/8 | 19 5/8 | 18 7/8 | 19 1/4 | 310200 | ||
1735 | AVIE | 25000 | 1.0000 | 0.6250 | 1.1250 | 0 | |||
1736 | AVINX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
1737 | AVIT | 5000 | 13/32 | 13/32 | 5/16 | 3/8 | 15000 | ||
1738 | AVITL | 1000 | 0.0010 | 0 | |||||
1739 | AVITW | 700 | 3/32 | 3/32 | 5/32 | 0 | |||
1740 | AVITZ | 500 | 0.0010 | 0 | |||||
1741 | AVL | 200 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
1742 | AVLBX | 0 | 26.65 | 26.65 | 26.65 | 0 | |||
1743 | AVLFX | 0 | 26.81 | 26.81 | 28.37 | 0 | |||
1744 | AVM | 500 | 24 3/4 | 0 | |||||
1745 | AVMI | 1000 | 3.1250 | 3.0000 | 3.1250 | 0 | |||
1746 | AVMT | 0 | 0 | ||||||
1747 | AVMXX | 0 | 0.71 | 5.26 | 5.44 | 1074 | |||
1748 | AVN | 300 | 20 5/8 | 21 1/4 | 21 3/4 | 0 | |||
1749 | AVND | 1000 | 14 1/2 | 14 1/2 | 14 7/8 | 0 | |||
1750 | AVNT | 2200 | 19 3/4 | 19 1/4 | 18 1/2 | 19 1/4 | 338300 | ||
1751 | AVOC | 300 | 5.7500 | 5.7500 | 6.7500 | 0 | |||
1752 | AVOT | 2000 | 0.0005 | 0 | |||||
1753 | AVP | 100 | 75 1/2 | 75 | 75 5/8 | 0 | |||
1754 | AVRT | 1000 | 4 1/8 | 4 1/8 | 4 1/2 | 0 | |||
1755 | AVRTU | 8300 | 5 | 5 | 6 3/4 | 0 | |||
1756 | AVRTW | 3000 | 1/8 | 1/8 | 3/16 | 0 | |||
1757 | AVRY | 0 | 0 | ||||||
1758 | AVSS | 1000 | 0.7500 | 0.7500 | 1.0000 | 0 | |||
1759 | AVSSP | 5300 | 2.5000 | 0 | |||||
1760 | AVSY | 4900 | 0.0010 | 0 | |||||
1761 | AVT | 100 | 43 7/8 | 44 3/8 | 44 7/8 | 0 | |||
1762 | AVTC | 100 | 13 3/4 | 13 1/4 | 13 3/4 | 0 | |||
1763 | AVTFX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
1764 | AVTIE | 77400 | 0.0400 | 0.0400 | 0.0700 | 0 | |||
1765 | AVTR | 500 | 35 | 34 1/4 | 35 | 0 | |||
1766 | AVV | 200 | 4 5/8 | 0 | |||||
1767 | AVV.E | 0 | 0 | ||||||
1768 | AVVP | 100 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
1769 | AVX | 900 | 25 1/2 | 26 1/4 | 26 1/2 | 0 | |||
1770 | AVY | 100 | 50 | 49 3/4 | 50 5/8 | 0 | |||
1771 | AW | 1000 | 2 1/8 | 1 3/4 | 2 3/8 | 0 | |||
1772 | AWA | 100 | 17 | 16 3/4 | 17 1/4 | 0 | |||
1773 | AWA.W | 0 | 0 | ||||||
1774 | AWA/WS | 100 | 8 1/4 | 7 | 7 1/2 | 0 | |||
1775 | AWCI | 1000 | 2 3/8 | 2 1/4 | 2 7/16 | 0 | |||
1776 | AWCSA | 5000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 5/8 | 8300 | ||
1777 | AWEC | 1000 | 0.5000 | 0.5000 | 0.6250 | 0 | |||
1778 | AWF | 100 | 11 1/2 | 11 1/4 | 11 3/8 | 0 | |||
1779 | AWG | 1000 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | |||
1780 | AWII | 500 | 3 7/8 | 3 7/8 | 4 1/4 | 0 | |||
1781 | AWIN | 2000 | 7 | 6 7/8 | 7 1/8 | 34600 | |||
1782 | AWITX | 0 | 1.65 | 1.65 | 1.65 | 0 | |||
1783 | AWK | 200 | 38 | 38 5/8 | 39 | 0 | |||
1784 | AWKpA | 100 | 18 1/2 | 0 | |||||
1785 | AWKpB | 100 | 17 7/8 | 0 | |||||
1786 | AWOR | 1800 | 0.0200 | 0.0200 | 0.0350 | 0 | |||
1787 | AWPAX | 0 | 10.47 | 10.47 | 10.93 | 0 | |||
1788 | AWPBX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
1789 | AWRE | 5000 | 0.9687 | 0.9375 | 1.2500 | 0 | |||
1790 | AWS | 200 | 7 1/2 | 0 | |||||
1791 | AWSHX | 0 | 21.97 | 21.97 | 23.31 | 0 | |||
1792 | AWSY | 400 | 4.7500 | 4.5625 | 5.2500 | 0 | |||
1793 | AWT | 500 | 4 13/16 | 6 | 6 3/8 | 0 | |||
1794 | AWTCG | 10 | 85 1/2 | 84 1/8 | 86 | 0 | |||
1795 | AX | 200 | 11 1/4 | 11 1/8 | 11 3/8 | 0 | |||
1796 | AXAS | 200 | 6 1/4 | 6 1/4 | 6 5/8 | 0 | |||
1797 | AXD | 100 | 54 1/8 | 0 | |||||
1798 | AXD.A | 0 | 0 | ||||||
1799 | AXE | 800 | 17 3/4 | 18 3/8 | 18 3/4 | 0 | |||
1800 | AXE.A | 0 | 0 | ||||||
1801 | AXEw | 0 | 19 3/8 | 20 1/4 | 0 | ||||
1802 | AXIS | 500 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
1803 | AXLE | 500 | 5 3/4 | 5 3/4 | 5 13/16 | 5 15/16 | 56900 | ||
1804 | AXLEV | 1000 | 5 13/16 | 5 13/16 | 6 | 0 | |||
1805 | AXLEW | 200 | 2 9/16 | 2 9/16 | 2 5/8 | 3 1/4 | 35000 | ||
1806 | AXLWV | 10000 | 2 9/16 | 2 9/16 | 3 1/4 | 0 | |||
1807 | AXN | 0 | 0 | ||||||
1808 | AXO | 500 | 7 7/8 | 0 | |||||
1809 | AXP | 100 | 41 3/8 | 41 3/8 | 41 1/2 | 0 | |||
1810 | AXR | 300 | 5 5/8 | 5 1/8 | 6 1/8 | 0 | |||
1811 | AXSS | 200 | 4.0000 | 3.8750 | 4.0000 | 0 | |||
1812 | AXT | 1800 | 10 1/2 | 10 3/4 | 11 1/8 | 0 | |||
1813 | AXXI | 100 | 0.6250 | 0.1250 | 0.6250 | 0 | |||
1814 | AXpC | 100 | 25 3/4 | 0 | |||||
1815 | AXw | 0 | 0 | ||||||
1816 | AYD | 400 | 15 | 14 7/8 | 15 3/8 | 0 | |||
1817 | AYN | 100 | 61 1/4 | 0 | |||||
1818 | AYP | 100 | 28 1/2 | 28 3/8 | 28 3/4 | 0 | |||
1819 | AZ | 600 | 1 1/2 | 1 1/8 | 1 1/2 | 0 | |||
1820 | AZ.W | 0 | 0 | ||||||
1821 | AZ/WS | 3000 | 9/16 | 0 | |||||
1822 | AZA | 200 | 24 1/2 | 24 1/2 | 25 | 0 | |||
1823 | AZBK | 0 | 0 | ||||||
1824 | AZBKP | 300 | 25.7500 | 0 | |||||
1825 | AZC | 500 | 13/16 | 11/16 | 1 1/16 | 0 | |||
1826 | AZCE | 5000 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
1827 | AZD | 2300 | 27 7/8 | 0 | |||||
1828 | AZE/A | 45000 | 39 1/2 | 0 | |||||
1829 | AZE/B | 1000 | 39 1/4 | 0 | |||||
1830 | AZEA | 0 | 0 | ||||||
1831 | AZIC | 200 | 1 15/16 | 1 15/16 | 2 1/8 | 0 | |||
1832 | AZL | 5000 | 4 15/16 | 0 | |||||
1833 | AZLC | 100 | 51.0000 | 51.0000 | 60.0000 | 0 | |||
1834 | AZO | 100 | 28 7/8 | 28 5/8 | 29 | 0 | |||
1835 | AZPN | 400 | 33 3/4 | 33 3/4 | 34 1/4 | 0 | |||
1836 | AZR | 100 | 7 7/8 | 7 3/4 | 8 | 0 | |||
1837 | AZTC | 500 | 5 | 4 5/8 | 5 | 0 | |||
1838 | AZTFX | 0 | 10.72 | 10.72 | 11.17 | 0 | |||
1839 | B | 400 | 36 | 0 | |||||
1840 | B.AYL | 0 | 0 | ||||||
1841 | B.BBL | 0 | 0 | ||||||
1842 | B.BCM | 0 | 0 | ||||||
1843 | B.BEC | 0 | 0 | ||||||
1844 | B.BEL | 0 | 0 | ||||||
1845 | B.CBR | 0 | 0 | ||||||
1846 | B.DEF | 0 | 0 | ||||||
1847 | B.GBL | 0 | 0 | ||||||
1848 | B.GLA | 0 | 0 | ||||||
1849 | B.GRP | 0 | 0 | ||||||
1850 | B.IBR | 0 | 0 | ||||||
1851 | B.KBB | 0 | 0 | ||||||
1852 | B.PET | 0 | 0 | ||||||
1853 | B.PTC | 0 | 0 | ||||||
1854 | B.PWF | 0 | 0 | ||||||
1855 | B.SAB | 0 | 0 | ||||||
1856 | B.SGL | 0 | 0 | ||||||
1857 | B.SOL | 0 | 0 | ||||||
1858 | B.TRB | 0 | 0 | ||||||
1859 | BA | 100 | 78 5/8 | 78 | 78 1/2 | 0 | |||
1860 | BAAG | 0 | 0 | ||||||
1861 | BAAGY | 0 | 0 | ||||||
1862 | BAAN | 0 | 0 | ||||||
1863 | BAANF | 200 | 45 5/8 | 45 1/2 | 45 1/8 | 45 3/8 | 152100 | ||
1864 | BAAPY | 0 | 0 | ||||||
1865 | BAAT | 20000 | 0.1000 | 0.1000 | 0.1400 | 0 | |||
1866 | BAB | 200 | 72 7/8 | 72 3/8 | 72 7/8 | 0 | |||
1867 | BABC | 500 | 18 3/4 | 18 1/2 | 19 1/4 | 0 | |||
1868 | BABEX | 0 | 15.66 | 15.66 | 15.66 | 0 | |||
1869 | BABIX | 0 | 1.59 | 1.59 | 1.59 | 0 | |||
1870 | BABSX | 0 | 14.66 | 14.66 | 14.66 | 0 | |||
1871 | BAC | 100 | 64 3/4 | 64 3/8 | 64 7/8 | 0 | |||
1872 | BACD | 0 | 0 | ||||||
1873 | BACDA | 0 | 0 | ||||||
1874 | BACH | 1000 | 9 1/2 | 9 1/2 | 9 5/8 | 0 | |||
1875 | BACpA | 100 | 48 3/8 | 0 | |||||
1876 | BACpB | 100 | 90 1/2 | 0 | |||||
1877 | BACpF | 200 | 25 1/2 | 0 | |||||
1878 | BACpH | 500 | 26 | 0 | |||||
1879 | BACpJ | 300 | 26 7/8 | 0 | |||||
1880 | BACpK | 500 | 25 3/4 | 0 | |||||
1881 | BACpL | 200 | 25 3/4 | 0 | |||||
1882 | BACpM | 400 | 25 3/4 | 0 | |||||
1883 | BACpN | 100 | 26 | 0 | |||||
1884 | BAE | 200 | 25 | 20 1/4 | 20 7/8 | 0 | |||
1885 | BAETX | 0 | 18.40 | 18.40 | 18.40 | 0 | |||
1886 | BAGL | 2000 | 5 7/8 | 5 3/8 | 5 7/8 | 0 | |||
1887 | BAI | 0 | 0 | ||||||
1888 | BAIB | 400 | 5 3/8 | 4 5/8 | 4 7/8 | 92300 | |||
1889 | BAINX | 0 | 16.85 | 16.85 | 16.85 | 0 | |||
1890 | BAIPQ | 0 | 0 | ||||||
1891 | BAKE | 14400 | 5 7/8 | 5 1/4 | 6 | 0 | |||
1892 | BAKGX | 0 | 0 | ||||||
1893 | BAKR | 5000 | 0.0200 | 0 | |||||
1894 | BALB | 1500 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
1895 | BALJ | 5000 | 0.0001 | 0 | |||||
1896 | BALL | 200 | 41.5000 | 0 | |||||
1897 | BALTX | 0 | 9.06 | 9.06 | 9.06 | 0 | |||
1898 | BALX | 1000 | 14.7500 | 0 | |||||
1899 | BAM | 500 | 1 1/8 | 1 1/8 | 1 3/8 | 0 | |||
1900 | BAMM | 100 | 12 3/4 | 12 7/8 | 12 5/8 | 12 7/8 | 45500 | ||
1901 | BAN | 500 | 8 9/16 | 5 7/8 | 6 1/4 | 0 | |||
1902 | BANC | 2500 | 18 3/4 | 18 | 18 3/4 | 0 | |||
1903 | BANF | 9500 | 18 5/8 | 18 1/2 | 19 1/4 | 0 | |||
1904 | BANGP | 100 | 47.5000 | 0 | |||||
1905 | BANK | 0 | 1006.06 | 0 | |||||
1906 | BANW | 0 | 0 | ||||||
1907 | BAOA | 200 | 0.3437 | 0.3437 | 0.3750 | 0 | |||
1908 | BAP | 300 | 17 1/8 | 0 | |||||
1909 | BAPT | 20000 | 0.0040 | 0.0040 | 0.0200 | 0 | |||
1910 | BAR | 100 | 4 1/8 | 5 1/2 | 5 7/8 | 0 | |||
1911 | BARAX | 0 | 29.73 | 29.73 | 29.73 | 0 | |||
1912 | BARD | 0 | 0 | ||||||
1913 | BARE | 3000 | 10 5/16 | 10 1/8 | 10 1/2 | 37000 | |||
1914 | BARGX | 0 | 9.51 | 9.51 | 9.51 | 0 | |||
1915 | BARIX | 0 | 8.71 | 8.71 | 9.00 | 0 | |||
1916 | BARR | 500 | 9/16 | 9/16 | 5/8 | 0 | |||
1917 | BARRD | 0 | 0 | ||||||
1918 | BARRW | 4000 | 1/32 | 1/32 | 1/8 | 0 | |||
1919 | BARY | 1000 | 4 | 3 3/4 | 4 | 0 | |||
1920 | BARYW | 1500 | 1/4 | 1/4 | 3/4 | 0 | |||
1921 | BARZ | 500 | 17 | 15 3/4 | 17 | 0 | |||
1922 | BAS | 300 | 19 7/8 | 22 1/8 | 22 5/8 | 0 | |||
1923 | BASEA | 500 | 11 | 11 | 11 1/4 | 0 | |||
1924 | BASEB | 1000 | 11 1/2 | 11 1/2 | 12 1/4 | 0 | |||
1925 | BASF | 0 | 0 | ||||||
1926 | BASFY | 0 | 0 | ||||||
1927 | BASL | 10000 | 0.2572 | 0.2500 | 0.5000 | 0 | |||
1928 | BASTX | 0 | 10.88 | 10.88 | 10.88 | 0 | |||
1929 | BAT | 100 | 8 5/8 | 8 1/2 | 8 7/8 | 0 | |||
1930 | BATT | 500 | 0.0450 | 0.0450 | 0.0600 | 0 | |||
1931 | BAX | 200 | 42 | 41 1/2 | 42 | 0 | |||
1932 | BAYXX | 0 | 0.57 | 5.22 | 5.36 | 1510 | |||
1933 | BAYZ | 0 | 0 | ||||||
1934 | BAYZY | 0 | 0 | ||||||
1935 | BBA | 100 | 6 1/4 | 6 1/8 | 6 5/8 | 0 | |||
1936 | BBALX | 0 | 11.12 | 11.12 | 11.12 | 0 | |||
1937 | BBBBX | 0 | 11.48 | 11.48 | 11.48 | 0 | |||
1938 | BBBY | 1000 | 36 7/8 | 38 5/8 | 38 7/8 | 387700 | |||
1939 | BBC | 400 | 25 1/4 | 24 5/8 | 25 1/4 | 0 | |||
1940 | BBCB | 0 | 0 | ||||||
1941 | BBCBY | 0 | 0 | ||||||
1942 | BBD.A | 0 | 0 | ||||||
1943 | BBD.B | 0 | 0 | ||||||
1944 | BBDR | 1000 | 0.1000 | 0 | |||||
1945 | BBDSX | 0 | 9.94 | 9.94 | 9.94 | 0 | |||
1946 | BBDXX | 0 | 0.64 | 4.72 | 4.86 | 588 | |||
1947 | BBGIX | 0 | 12.10 | 12.10 | 12.10 | 0 | |||
1948 | BBGLX | 0 | 8.19 | 8.19 | 8.19 | 0 | |||
1949 | BBGVX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
1950 | BBHF | 500 | 7 9/16 | 7 1/4 | 7 9/16 | 7 1/4 | 8 1/2 | 2400 | |
1951 | BBI | 7000 | 61 7/8 | 58 3/4 | 59 1/8 | 0 | |||
1952 | BBIEX | 0 | 5.80 | 5.80 | 5.80 | 0 | |||
1953 | BBIFX | 0 | 8.18 | 8.18 | 8.18 | 0 | |||
1954 | BBIO | 0 | 0 | ||||||
1955 | BBIOY | 200 | 53 3/4 | 52 3/4 | 54 1/2 | 0 | |||
1956 | BBISX | 0 | 13.72 | 13.72 | 13.72 | 0 | |||
1957 | BBIpA | 5000 | 105 61/64 | 0 | |||||
1958 | BBKS | 100 | 1 | 1 | 1 3/16 | 0 | |||
1959 | BBMIX | 0 | 17.04 | 17.04 | 17.04 | 0 | |||
1960 | BBN | 1000 | 43 3/4 | 40 7/8 | 41 3/8 | 0 | |||
1961 | BBNK | 400 | 96 3/4 | 96 3/4 | 97 3/4 | 98 1/4 | 215600 | ||
1962 | BBNTX | 0 | 10.26 | 10.26 | 10.26 | 0 | |||
1963 | BBON | 0 | 0 | ||||||
1964 | BBOSX | 0 | 8.36 | 8.36 | 8.36 | 0 | |||
1965 | BBOX | 1000 | 16 3/8 | 16 1/4 | 16 1/2 | 0 | |||
1966 | BBPAX | 0 | 21.20 | 21.20 | 21.20 | 0 | |||
1967 | BBQGX | 0 | 12.46 | 12.46 | 12.46 | 0 | |||
1968 | BBR.A | 0 | 0 | ||||||
1969 | BBRC | 11100 | 25 1/2 | 24 3/4 | 25 1/2 | 0 | |||
1970 | BBS | 0 | 327.08 | 0 | |||||
1971 | BBSEX | 0 | 25.42 | 25.42 | 25.42 | 0 | |||
1972 | BBSGX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
1973 | BBSI | 2000 | 14 3/4 | 14 1/2 | 15 1/4 | 0 | |||
1974 | BBT | 400 | 8 3/4 | 8 3/4 | 8 7/8 | 0 | |||
1975 | BBTK | 400 | 18 | 16 | 16 1/4 | 141400 | |||
1976 | BBUSX | 0 | 15.63 | 15.63 | 15.63 | 0 | |||
1977 | BBV | 100 | 32 1/2 | 35 1/2 | 36 1/8 | 0 | |||
1978 | BBY | 100 | 16 3/8 | 16 | 16 3/8 | 0 | |||
1979 | BBYpM | 1000 | 37 3/8 | 0 | |||||
1980 | BC | 100 | 22 5/8 | 23 3/4 | 24 1/4 | 0 | |||
1981 | BCAM | 500 | 1 1/8 | 1 1/8 | 1 1/16 | 1 5/32 | 15200 | ||
1982 | BCAML | 4000 | 1/8 | 1/8 | 1/4 | 0 | |||
1983 | BCAMZ | 7000 | 3/8 | 3/8 | 1/2 | 0 | |||
1984 | BCAT | 0 | 0 | ||||||
1985 | BCATF | 0 | 0 | ||||||
1986 | BCB | 0 | 0 | ||||||
1987 | BCBF | 500 | 13 1/4 | 12 3/4 | 13 1/4 | 0 | |||
1988 | BCBp | 500 | 25 5/8 | 25 5/8 | 500 | ||||
1989 | BCBpC | 300 | 28 1/2 | 0 | |||||
1990 | BCBpD | 900 | 28 5/8 | 0 | |||||
1991 | BCC | 100 | 34 5/8 | 34 3/8 | 34 7/8 | 0 | |||
1992 | BCCpF | 600 | 26 1/2 | 0 | |||||
1993 | BCCpG | 100 | 29 | 0 | |||||
1994 | BCDFX | 0 | 24.21 | 24.21 | 25.69 | 0 | |||
1995 | BCDO | 1300 | 3.0000 | 0 | |||||
1996 | BCE | 500 | 34 5/8 | 34 3/8 | 34 3/4 | 0 | |||
1997 | BCEM | 0 | 0 | ||||||
1998 | BCEMF | 0 | 0 | ||||||
1999 | BCF | 200 | 10 1/8 | 10 | 10 3/8 | 0 | |||
2000 | BCH | 200 | 10 5/8 | 10 | 10 3/8 | 0 | |||
2001 | BCHM | 200 | 3.6250 | 3.6250 | 4.7500 | 0 | |||
2002 | BCHP | 400 | 5/16 | 9/32 | 11/32 | 0 | |||
2003 | BCHPW | 2500 | 1/32 | 1/32 | 1/8 | 0 | |||
2004 | BCHTX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
2005 | BCHX | 0 | 0 | ||||||
2006 | BCHXF | 1000 | 40 1/8 | 40 1/8 | 40 | 40 1/4 | 555100 | ||
2007 | BCHYX | 0 | 9.50 | 9.50 | 9.50 | 0 | |||
2008 | BCINX | 0 | 10.41 | 10.41 | 10.41 | 0 | |||
2009 | BCIS | 1000 | 2 1/2 | 2 1/2 | 2 3/4 | 0 | |||
2010 | BCITX | 0 | 11.27 | 11.27 | 11.27 | 0 | |||
2011 | BCKB | 500 | 16.7500 | 0 | |||||
2012 | BCL | 300 | 13 | 12 7/8 | 13 3/8 | 0 | |||
2013 | BCLTX | 0 | 11.56 | 11.56 | 11.56 | 0 | |||
2014 | BCLXX | 0 | 0 | ||||||
2015 | BCMD | 500 | 15/16 | 15/16 | 1 | 0 | |||
2016 | BCMFX | 0 | 11.56 | 11.56 | 11.56 | 0 | |||
2017 | BCMPY | 2000 | 16 | 15 5/8 | 16 | 0 | |||
2018 | BCN | 200 | 22 7/8 | 22 1/2 | 23 1/8 | 0 | |||
2019 | BCO | 100 | 10 5/8 | 10 | 10 5/8 | 0 | |||
2020 | BCOM | 5000 | 12 1/2 | 12 | 12 3/4 | 0 | |||
2021 | BCOMP | 1000 | 13.1250 | 0 | |||||
2022 | BCOMZ | 2000 | 1.2500 | 0 | |||||
2023 | BCP | 500 | 8 3/4 | 8 3/4 | 500 | ||||
2024 | BCR | 100 | 30 1/8 | 31 7/8 | 32 3/4 | 0 | |||
2025 | BCRH | 2000 | 0.1600 | 0.1600 | 0.3125 | 0 | |||
2026 | BCRX | 1500 | 9 1/4 | 9 1/8 | 9 1/4 | 0 | |||
2027 | BCS | 100 | 47 1/2 | 44 7/8 | 46 1/8 | 0 | |||
2028 | BCS.A | 0 | 0 | ||||||
2029 | BCS.B | 0 | 0 | ||||||
2030 | BCSTX | 0 | 10.29 | 10.29 | 10.29 | 0 | |||
2031 | BCSV | 400 | 8.0000 | 0 | |||||
2032 | BCSXX | 0 | 0.39 | 5.03 | 5.14 | 1741 | |||
2033 | BCT | 400 | 11 3/8 | 0 | |||||
2034 | BCTI | 500 | 3 5/8 | 3 5/8 | 4 | 0 | |||
2035 | BCTXX | 0 | 0.46 | 4.27 | 4.33 | 4251 | |||
2036 | BCU | 100 | 12 5/8 | 12 1/2 | 13 | 0 | |||
2037 | BCV | 500 | 23 7/8 | 0 | |||||
2038 | BCYR | 1000 | 8 1/8 | 7 5/8 | 8 1/8 | 0 | |||
2039 | BDAXX | 0 | 0.57 | 5.46 | 5.68 | 28551 | |||
2040 | BDCO | 10000 | 7/16 | 3/8 | 7/16 | 0 | |||
2041 | BDF | 300 | 21 | 0 | |||||
2042 | BDG/A | 300 | 50 3/4 | 52 5/8 | 53 1/8 | 0 | |||
2043 | BDGA | 0 | 0 | ||||||
2044 | BDGE | 100 | 44.0000 | 0 | |||||
2045 | BDGXX | 0 | 0.37 | 4.68 | 4.82 | 1884 | |||
2046 | BDIS | 500 | 4.0000 | 3.5000 | 4.0000 | 0 | |||
2047 | BDJI | 500 | 13 3/4 | 13 3/4 | 14 1/2 | 0 | |||
2048 | BDK | 100 | 34 3/4 | 35 1/8 | 35 5/8 | 0 | |||
2049 | BDL | 500 | 3 7/8 | 0 | |||||
2050 | BDLAX | 0 | 4.82 | 4.82 | 4.82 | 0 | |||
2051 | BDMI | 1000 | 29 | 28 3/4 | 29 1/4 | 0 | |||
2052 | BDMXX | 0 | 0.48 | 4.87 | 5.01 | 9911 | |||
2053 | BDN | 100 | 3 7/16 | 0 | |||||
2054 | BDNXX | 0 | 0.34 | 3.72 | 3.78 | 548 | |||
2055 | BDPC | 300 | 0.5000 | 0.5000 | 0.8125 | 0 | |||
2056 | BDPCP | 0 | 0 | ||||||
2057 | BDR | 100 | 9 1/2 | 0 | |||||
2058 | BDRH | 4000 | 6.2500 | 5.7500 | 6.2500 | 0 | |||
2059 | BDSPY | 0 | 0 | ||||||
2060 | BDT | 300 | 18 1/2 | 18 1/4 | 18 5/8 | 0 | |||
2061 | BDTC | 500 | 3 | 3 | 3 1/4 | 0 | |||
2062 | BDTXX | 0 | 0.34 | 3.89 | 3.94 | 1942 | |||
2063 | BDVAX | 0 | 11.96 | 11.96 | 11.96 | 0 | |||
2064 | BDWA | 4000 | 0.0001 | 0 | |||||
2065 | BDX | 7800 | 74 3/8 | 74 3/4 | 75 1/4 | 0 | |||
2066 | BDY | 800 | 17 | 17 | 16 3/4 | 17 3/8 | 800 | ||
2067 | BDYN | 2000 | 11/16 | 11/16 | 13/16 | 0 | |||
2068 | BE | 2000 | 7/16 | 5/16 | 9/16 | 0 | |||
2069 | BEA | 0 | 172.28 | 0 | |||||
2070 | BEAL | 1000 | 0.0010 | 0 | |||||
2071 | BEAM | 300 | 33 5/8 | 33 1/2 | 33 3/4 | 34 | 164400 | ||
2072 | BEAN | 1900 | 3 5/8 | 3 5/8 | 3 7/8 | 0 | |||
2073 | BEAR | 500 | 3 1/4 | 3 1/4 | 3 5/8 | 0 | |||
2074 | BEAV | 200 | 11 | 11 | 10 5/8 | 11 | 8000 | ||
2075 | BEBA | 1000 | 4 5/8 | 4 1/2 | 5 1/4 | 0 | |||
2076 | BEC | 300 | 34 3/4 | 35 1/8 | 35 3/4 | 0 | |||
2077 | BED | 500 | 7 1/2 | 0 | |||||
2078 | BED.B | 0 | 0 | ||||||
2079 | BEDA | 0 | 0 | ||||||
2080 | BEDAY | 0 | 0 | ||||||
2081 | BEDCX | 0 | 4.99 | 4.99 | 4.99 | 0 | |||
2082 | BEDIX | 0 | 4.99 | 4.99 | 4.99 | 0 | |||
2083 | BEEF | 1000 | 5 1/4 | 5 1/4 | 5 3/4 | 0 | |||
2084 | BEER | 0 | 0 | ||||||
2085 | BEERF | 100 | 9 3/8 | 9 3/8 | 9 3/4 | 0 | |||
2086 | BEFXX | 0 | 0.23 | 4.68 | 4.74 | 1183 | |||
2087 | BEGBX | 0 | 11.95 | 11.95 | 11.95 | 0 | |||
2088 | BEGIX | 0 | 5.82 | 5.82 | 5.82 | 0 | |||
2089 | BEGRX | 0 | 35.94 | 35.94 | 35.94 | 0 | |||
2090 | BEHMX | 0 | 37.13 | 37.13 | 37.13 | 0 | |||
2091 | BEIAX | 0 | 13.68 | 13.68 | 13.68 | 0 | |||
2092 | BEII | 1000 | 7 3/8 | 7 | 7 1/2 | 0 | |||
2093 | BEK.B | 0 | 0 | ||||||
2094 | BEL | 100 | 67 1/2 | 67 1/2 | 66 5/8 | 67 1/8 | 100 | ||
2095 | BELD | 3700 | 17 1/2 | 17 1/2 | 18 | 0 | |||
2096 | BELF | 200 | 10 1/2 | 10 1/2 | 10 3/4 | 0 | |||
2097 | BELL | 1600 | 35 7/8 | 35 3/4 | 35 3/4 | 36 1/8 | 194200 | ||
2098 | BELM | 200 | 7 1/4 | 7 1/4 | 7 1/2 | 0 | |||
2099 | BELW | 400 | 5 3/4 | 5 3/8 | 5 3/4 | 0 | |||
2100 | BEM | 100 | 110 | 0 | |||||
2101 | BEMBX | 0 | 15.33 | 15.33 | 15.33 | 0 | |||
2102 | BEMEX | 0 | 16.97 | 16.97 | 16.97 | 0 | |||
2103 | BEN | 200 | 50 1/2 | 50 1/8 | 50 5/8 | 0 | |||
2104 | BENC | 0 | 0 | ||||||
2105 | BENDX | 0 | 17.31 | 17.31 | 17.31 | 0 | |||
2106 | BENF | 15000 | 0.0400 | 0.0400 | 0.0500 | 0 | |||
2107 | BENM | 2100 | 0.3000 | 0 | |||||
2108 | BEONX | 0 | 18.10 | 18.10 | 18.10 | 0 | |||
2109 | BEOOX | 0 | 13.08 | 13.08 | 13.08 | 0 | |||
2110 | BEP | 2000 | 7 3/4 | 0 | |||||
2111 | BEPI | 1000 | 7 3/8 | 7 3/8 | 7 1/2 | 19400 | |||
2112 | BEPIW | 4300 | 1 3/4 | 1 3/4 | 2 | 0 | |||
2113 | BEPP | 5000 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
2114 | BEQGX | 0 | 14.24 | 14.24 | 14.24 | 0 | |||
2115 | BER | 100 | 25 3/8 | 29 | 29 3/8 | 0 | |||
2116 | BERI | 0 | 0 | ||||||
2117 | BERIF | 0 | 0 | ||||||
2118 | BERIX | 0 | 11.95 | 11.95 | 11.95 | 0 | |||
2119 | BERK | 0 | 0 | ||||||
2120 | BERS | 2000 | 0.0600 | 0.0600 | 0.0900 | 0 | |||
2121 | BERT | 1500 | 5 | 4 7/8 | 5 1/4 | 0 | |||
2122 | BERWX | 0 | 19.44 | 19.44 | 19.44 | 0 | |||
2123 | BERY | 1000 | 0.0100 | 0 | |||||
2124 | BESCX | 0 | 3.80 | 3.80 | 3.80 | 0 | |||
2125 | BESI | 0 | 0 | ||||||
2126 | BESIF | 200 | 13 | 13 | 13 1/8 | 0 | |||
2127 | BEST | 1000 | 4 9/16 | 4 3/4 | 4 5/8 | 4 3/4 | 71600 | ||
2128 | BESW | 300 | 7.0000 | 0 | |||||
2129 | BET | 800 | 2 5/16 | 0 | |||||
2130 | BETS | 100 | 10 1/2 | 10 1/2 | 11 1/4 | 0 | |||
2131 | BETT | 3000 | 5 1/8 | 4 3/4 | 5 1/8 | 0 | |||
2132 | BEV | 400 | 10 3/8 | 10 1/4 | 10 5/8 | 0 | |||
2133 | BEVB | 500 | 65.0000 | 0 | |||||
2134 | BEVR | 0 | 0 | ||||||
2135 | BEVp | 100 | 52 7/8 | 0 | |||||
2136 | BEX | 0 | 0 | ||||||
2137 | BEX+ | 0 | 0 | ||||||
2138 | BEXY | 300 | 7.5000 | 6.0000 | 8.0000 | 0 | |||
2139 | BEXp | 1000 | 26 5/8 | 26 5/8 | 1000 | ||||
2140 | BEZ | 200 | 20 1/4 | 19 3/4 | 20 3/8 | 0 | |||
2141 | BF | 0 | 0 | ||||||
2142 | BF.A | 0 | 0 | ||||||
2143 | BF/A | 10000 | 38 9/16 | 0 | |||||
2144 | BF/B | 100 | 37 3/8 | 0 | |||||
2145 | BFA | 0 | 0 | ||||||
2146 | BFB | 0 | 0 | ||||||
2147 | BFBAX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
2148 | BFBPX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
2149 | BFC | 3300 | 14 1/8 | 13 1/2 | 13 7/8 | 0 | |||
2150 | BFCF | 1000 | 7.6250 | 7.6250 | 8.5000 | 0 | |||
2151 | BFCI | 14000 | 1 13/16 | 1 3/4 | 1 15/16 | 0 | |||
2152 | BFCX | 6000 | 18 3/4 | 18 1/2 | 19 | 0 | |||
2153 | BFD | 14300 | 11 3/4 | 11 3/4 | 11 3/4 | 14300 | |||
2154 | BFE | 200 | 31 7/8 | 31 7/8 | 200 | ||||
2155 | BFEAX | 0 | 13.04 | 13.04 | 13.04 | 0 | |||
2156 | BFELY | 700 | 2 7/8 | 2 7/8 | 3 1/16 | 0 | |||
2157 | BFEN | 500 | 5 | 4 3/4 | 5 3/4 | 0 | |||
2158 | BFEPX | 0 | 13.04 | 13.04 | 13.04 | 0 | |||
2159 | BFGAX | 0 | 12.16 | 12.16 | 12.16 | 0 | |||
2160 | BFI | 1000 | 29 1/4 | 29 1/4 | 29 3/4 | 0 | |||
2161 | BFIFX | 0 | 9.98 | 9.98 | 10.45 | 0 | |||
2162 | BFKR | 300 | 19.7500 | 0 | |||||
2163 | BFLY | 100 | 34.0000 | 0 | |||||
2164 | BFMCX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
2165 | BFMSX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
2166 | BFMXX | 0 | 0.57 | 4.97 | 5.10 | 518 | |||
2167 | BFOH | 200 | 31 | 29 1/2 | 31 | 0 | |||
2168 | BFR | 400 | 26 3/8 | 26 5/8 | 27 1/8 | 0 | |||
2169 | BFRS | 300 | 2 3/4 | 2 3/4 | 3 1/16 | 0 | |||
2170 | BFRSG | 10 | 65 5/8 | 65 5/8 | 67 1/2 | 0 | |||
2171 | BFS | 500 | 14 | 14 | 500 | ||||
2172 | BFSAX | 0 | 9.28 | 9.28 | 9.28 | 0 | |||
2173 | BFSB | 500 | 17 1/2 | 17 1/4 | 18 1/4 | 0 | |||
2174 | BFSI | 300 | 35 1/4 | 35 1/4 | 36 | 0 | |||
2175 | BFSTX | 0 | 9.28 | 9.28 | 9.28 | 0 | |||
2176 | BFTI | 5000 | 1.1562 | 1.2187 | 1.2812 | 105500 | |||
2177 | BFX | 2000 | 1 11/16 | 0 | |||||
2178 | BFXFX | 0 | 10.20 | 10.20 | 10.20 | 0 | |||
2179 | BFp | 2300 | 8 1/8 | 0 | |||||
2180 | BG | 1000 | 14 1/2 | 13 7/8 | 14 3/8 | 0 | |||
2181 | BGA | 100 | 18 7/8 | 18 3/8 | 19 1/4 | 0 | |||
2182 | BGAF | 200 | 2.7500 | 2.7500 | 3.5000 | 0 | |||
2183 | BGAL | 0 | 0 | ||||||
2184 | BGALY | 5000 | 21 7/8 | 21 7/8 | 20 1/2 | 20 3/4 | 453100 | ||
2185 | BGAS | 300 | 15 3/4 | 15 3/4 | 16 1/2 | 0 | |||
2186 | BGAXX | 0 | 0.41 | 5.13 | 5.27 | 5094 | |||
2187 | BGAp | 5000 | 12 | 0 | |||||
2188 | BGB | 0 | 170.77 | 0 | |||||
2189 | BGBP | 20000 | 0.0100 | 0 | |||||
2190 | BGC | 400 | 28 1/4 | 0 | |||||
2191 | BGCB | 1000 | 31.0000 | 27.7500 | 31.5000 | 0 | |||
2192 | BGE | 500 | 28 1/2 | 28 3/8 | 28 3/4 | 0 | |||
2193 | BGEIX | 0 | 12.37 | 12.37 | 12.37 | 0 | |||
2194 | BGEN | 500 | 62 | 61 | 61 1/2 | 853200 | |||
2195 | BGEpB | 100 | 64 7/8 | 0 | |||||
2196 | BGEpC | 50 | 54 | 53 1/2 | 56 | 0 | |||
2197 | BGEpD | 100 | 77 1/4 | 77 1/8 | 80 | 0 | |||
2198 | BGEpI | 100 | 97 1/4 | 97 1/4 | 100 | 0 | |||
2199 | BGEpK | 0 | 78 | 110 | 0 | ||||
2200 | BGF | 0 | 15 1/8 | 15 5/8 | 0 | ||||
2201 | BGG | 100 | 43 3/8 | 43 1/8 | 43 7/8 | 0 | |||
2202 | BGGFX | 0 | 10.59 | 10.59 | 10.59 | 0 | |||
2203 | BGI | 200 | 10 1/2 | 0 | |||||
2204 | BGII | 400 | 8 1/8 | 8 | 8 1/4 | 0 | |||
2205 | BGINX | 0 | 15.11 | 15.11 | 15.11 | 0 | |||
2206 | BGIX | 6000 | 1.5000 | 1.5000 | 1.8750 | 0 | |||
2207 | BGL | 200 | 8 1/2 | 8 3/4 | 9 1/8 | 0 | |||
2208 | BGLDF | 0 | 0 | ||||||
2209 | BGLN | 1000 | 41.1250 | 0 | |||||
2210 | BGLS | 5000 | 18 | 17 1/2 | 18 | 0 | |||
2211 | BGLV | 1000 | 16 | 16 | 16 3/8 | 0 | |||
2212 | BGLVW | 5000 | 7 | 7 | 7 1/4 | 0 | |||
2213 | BGLY | 0 | 0 | ||||||
2214 | BGMD | 0 | 0.0937 | 0.2500 | 0 | ||||
2215 | BGMXX | 0 | 0.52 | 4.50 | 4.69 | 1321 | |||
2216 | BGN/E | 900 | 4 1/2 | 4 | 4 7/8 | 0 | |||
2217 | BGN/WS | 100 | 5/8 | 0 | |||||
2218 | BGNMX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
2219 | BGO | 500 | 2 | 1 3/4 | 2 1/8 | 0 | |||
2220 | BGP | 80000 | 18 3/8 | 18 1/4 | 18 5/8 | 0 | |||
2221 | BGR | 200 | 11 1/2 | 11 3/8 | 11 3/4 | 0 | |||
2222 | BGRH | 2000 | 7/8 | 7/8 | 1 1/32 | 0 | |||
2223 | BGRHW | 100 | 0.2500 | 0 | |||||
2224 | BGRIX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
2225 | BGS | 0 | 151.10 | 0 | |||||
2226 | BGSS | 100 | 37 | 35 | 37 | 0 | |||
2227 | BGSXX | 0 | 0.50 | 5.42 | 5.62 | 6516 | |||
2228 | BGT | 100 | 7 1/2 | 7 1/2 | 7 5/8 | 0 | |||
2229 | BGVXX | 0 | 0.37 | 4.68 | 4.82 | 476 | |||
2230 | BGX | 0 | 171.51 | 0 | |||||
2231 | BH | 100 | 23 3/4 | 24 1/8 | 24 5/8 | 0 | |||
2232 | BHA | 1000 | 57/64 | 0 | |||||
2233 | BHAG | 200 | 13 1/4 | 13 | 14 1/4 | 0 | |||
2234 | BHAGB | 0 | 0 | ||||||
2235 | BHAL | 4200 | 2 7/16 | 2 7/16 | 2 7/8 | 0 | |||
2236 | BHBA | 700 | 3.7500 | 0 | |||||
2237 | BHBFX | 0 | 22.44 | 22.44 | 22.44 | 0 | |||
2238 | BHBS | 500 | 27.5000 | 0 | |||||
2239 | BHC | 300 | 92 3/4 | 0 | |||||
2240 | BHCF | 3000 | 18 | 17 3/4 | 18 | 0 | |||
2241 | BHE | 300 | 28 3/8 | 0 | |||||
2242 | BHFC | 1200 | 0.0600 | 0.0600 | 0.0800 | 0 | |||
2243 | BHFFY | 0 | 0 | ||||||
2244 | BHI | 200 | 24 5/8 | 24 1/8 | 24 1/2 | 0 | |||
2245 | BHIK | 0 | 0 | ||||||
2246 | BHIKF | 100 | 15 3/4 | 15 3/4 | 16 | 0 | |||
2247 | BHIV | 0 | 0 | ||||||
2248 | BHIX | 200 | 18 1/8 | 17 3/4 | 18 1/8 | 0 | |||
2249 | BHKMF | 0 | 0 | ||||||
2250 | BHM | 2000 | 1 | 0 | |||||
2251 | BHO | 200 | 2 3/8 | 0 | |||||
2252 | BHOW | 500 | 6.0000 | 6.0000 | 6.5000 | 0 | |||
2253 | BHP | 100 | 56 1/8 | 56 1/4 | 56 7/8 | 0 | |||
2254 | BHQU | 100 | 2.7500 | 2.7500 | 3.5000 | 0 | |||
2255 | BHTCV | 0 | 0 | ||||||
2256 | BHW | 100 | 28 | 27 5/8 | 28 1/8 | 0 | |||
2257 | BHWK | 2900 | 5 3/8 | 5 1/4 | 5 1/2 | 0 | |||
2258 | BHWKW | 1200 | 3/8 | 1/8 | 3/8 | 0 | |||
2259 | BHWKZ | 4800 | 1/32 | 1/32 | 3/32 | 0 | |||
2260 | BHY | 200 | 3 | 0 | |||||
2261 | BHYW | 0 | 0 | ||||||
2262 | BHYWF | 0 | 0 | ||||||
2263 | BHYWY | 0 | 0 | ||||||
2264 | BI | 400 | 22 5/8 | 22 3/8 | 22 3/4 | 0 | |||
2265 | BIAC | 100 | 7 3/4 | 7 5/8 | 7 7/8 | 36600 | |||
2266 | BIBAX | 0 | 21.92 | 21.92 | 21.92 | 0 | |||
2267 | BIC | 100 | 40 3/8 | 40 1/4 | 40 5/8 | 0 | |||
2268 | BICO | 500 | 3 9/16 | 3 9/16 | 3 17/32 | 3 19/32 | 111600 | ||
2269 | BICXX | 0 | 0.39 | 5.56 | 5.69 | 10600 | |||
2270 | BID | 1000 | 14 1/4 | 14 | 14 1/2 | 0 | |||
2271 | BIDS | 100 | 46.5000 | 0 | |||||
2272 | BIET | 1300 | 4.2500 | 3.7500 | 4.1250 | 0 | |||
2273 | BIGA | 1300 | 0.0100 | 0 | |||||
2274 | BIGAX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
2275 | BIGB | 2000 | 10 1/8 | 10 1/8 | 9 5/8 | 10 | 94500 | ||
2276 | BIGBG | 25 | 101 1/2 | 98 1/2 | 100 | 0 | |||
2277 | BIGE | 1000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/4 | 4000 |
2278 | BIGM | 4000 | 0.1250 | 0.0625 | 0.1875 | 0 | |||
2279 | BIGO | 2500 | 15 | 14 5/8 | 15 | 0 | |||
2280 | BIGRX | 0 | 17.81 | 17.81 | 17.81 | 0 | |||
2281 | BII | 100 | 19 | 16 1/8 | 17 1/8 | 0 | |||
2282 | BIKE | 100 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/2 | 3100 | ||
2283 | BIKR | 1000 | 2.3750 | 1.8750 | 2.3750 | 0 | |||
2284 | BIME | 1000 | 2 9/16 | 2 3/8 | 2 9/16 | 0 | |||
2285 | BIN | 800 | 24 5/8 | 0 | |||||
2286 | BINC | 500 | 9 | 8 1/4 | 9 | 0 | |||
2287 | BINDG | 6 | 104 1/4 | 103 | 104 1/4 | 0 | |||
2288 | BING | 5000 | 0.9687 | 0.6250 | 1.1250 | 0 | |||
2289 | BINXX | 0 | 0.65 | 3.71 | 3.74 | 588 | |||
2290 | BIO/A | 400 | 42 3/8 | 0 | |||||
2291 | BIO/B | 100 | 25 | 0 | |||||
2292 | BIOA | 0 | 0 | ||||||
2293 | BIOB | 0 | 0 | ||||||
2294 | BIOC | 250 | 8 | 8 | 8 1/2 | 0 | |||
2295 | BIOI | 1500 | 5 1/2 | 5 3/8 | 5 9/16 | 5 11/16 | 101200 | ||
2296 | BIOM | 0 | 0 | ||||||
2297 | BIOMF | 300 | 3 3/4 | 3 9/16 | 3 11/16 | 84400 | |||
2298 | BIOP | 1000 | 0.2400 | 0.2200 | 0.2400 | 0 | |||
2299 | BIOS | 500 | 2 5/8 | 2 5/8 | 2 11/16 | 2 7/8 | 178400 | ||
2300 | BIOT | 500 | 1/2 | 3/8 | 1/2 | 0 | |||
2301 | BIOX | 400 | 17 3/8 | 16 1/4 | 16 3/4 | 90600 | |||
2302 | BIPFX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
2303 | BIPG | 5000 | 0.1875 | 0.1250 | 0.3125 | 0 | |||
2304 | BIPL | 100 | 1 9/16 | 1 1/2 | 1 5/8 | 26200 | |||
2305 | BIR | 500 | 14 7/8 | 14 3/4 | 15 1/8 | 0 | |||
2306 | BIRD | 2000 | 4 5/8 | 4 3/8 | 4 5/8 | 0 | |||
2307 | BIRDP | 100 | 19 | 17 1/4 | 19 | 0 | |||
2308 | BIRI | 1000 | 4 1/2 | 4 1/2 | 6 | 0 | |||
2309 | BIRM | 500 | 10 3/8 | 10 | 11 | 0 | |||
2310 | BIRXX | 0 | 0.39 | 5.60 | 5.74 | 8434 | |||
2311 | BIS | 100 | 1 5/16 | 0 | |||||
2312 | BISA | 2000 | 1 3/4 | 1 7/16 | 1 13/16 | 0 | |||
2313 | BISAW | 300 | 1/16 | 1/16 | 5/32 | 0 | |||
2314 | BISC | 700 | 4.3750 | 4.1250 | 4.3750 | 0 | |||
2315 | BISL | 0 | 0 | ||||||
2316 | BISLU | 100 | 1.7500 | 1.7500 | 2.5000 | 0 | |||
2317 | BISN | 3000 | 0.0300 | 0.0300 | 0.0400 | 0 | |||
2318 | BISXX | 0 | 0.61 | 5.29 | 5.43 | 3160 | |||
2319 | BIT/U | 0 | 1/2 | 1 1/2 | 0 | ||||
2320 | BIT/WS | 0 | 1/32 | 1/8 | 0 | ||||
2321 | BITI | 10000 | 5/8 | 1/2 | 3/4 | 0 | |||
2322 | BITIW | 300 | 1/32 | 1/32 | 1/16 | 0 | |||
2323 | BIUSX | 0 | 10.46 | 10.46 | 10.84 | 0 | |||
2324 | BIX | 0 | 329.87 | 0 | |||||
2325 | BJBGX | 0 | 11.96 | 11.96 | 11.96 | 0 | |||
2326 | BJBIX | 0 | 10.29 | 10.29 | 10.29 | 0 | |||
2327 | BJC.W | 0 | 0 | ||||||
2328 | BJC/WS | 1000 | 1 5/16 | 0 | |||||
2329 | BJCT | 2000 | 1 7/8 | 1 13/16 | 2 | 17800 | |||
2330 | BJEC | 1400 | 1.5625 | 0 | |||||
2331 | BJICA | 100 | 15 3/4 | 15 3/4 | 14 3/4 | 15 1/2 | 40900 | ||
2332 | BJICB | 200 | 15.5000 | 0 | |||||
2333 | BJP/WS | 3000 | 2 7/8 | 0 | |||||
2334 | BJS/WS | 1000 | 7 1/4 | 0 | |||||
2335 | BJSPY | 0 | 0 | ||||||
2336 | BJYAY | 0 | 0 | ||||||
2337 | BK | 100 | 48 5/8 | 48 3/8 | 49 | 0 | |||
2338 | BKA | 0 | 330.36 | 0 | |||||
2339 | BKB | 100 | 46 | 46 | 46 3/8 | 0 | |||
2340 | BKBpA | 200 | 45 3/4 | 0 | |||||
2341 | BKBpB | 500 | 46 | 0 | |||||
2342 | BKBpC | 700 | 82 1/2 | 0 | |||||
2343 | BKBpE | 100 | 25 5/8 | 25 3/4 | 26 1/8 | 0 | |||
2344 | BKBpF | 1000 | 25 3/8 | 0 | |||||
2345 | BKC | 200 | 27 | 0 | |||||
2346 | BKCI | 2000 | 0.0100 | 0.0100 | 0.0900 | 0 | |||
2347 | BKCO | 1500 | 16 1/2 | 16 1/2 | 16 1/4 | 16 1/2 | 38000 | ||
2348 | BKCS | 100 | 2 1/4 | 1 3/4 | 2 3/4 | 0 | |||
2349 | BKCT | 500 | 17 3/4 | 17 3/4 | 18 | 0 | |||
2350 | BKE | 200 | 3 5/8 | 0 | |||||
2351 | BKEAF | 0 | 0 | ||||||
2352 | BKEAY | 0 | 3.5000 | 3.6500 | 0 | ||||
2353 | BKER | 0 | 0 | ||||||
2354 | BKERF | 0 | 0 | ||||||
2355 | BKERY | 0 | 0 | ||||||
2356 | BKF | 400 | 17 | 17 | 400 | ||||
2357 | BKG | 400 | 33 3/16 | 0 | |||||
2358 | BKGH | 400 | 6.8750 | 6.8750 | 6.1250 | 7.0000 | 400 | ||
2359 | BKH | 500 | 24 7/8 | 24 1/2 | 25 | 0 | |||
2360 | BKHB | 200 | 12.5000 | 0 | |||||
2361 | BKI | 200 | 22 | 21 3/4 | 22 1/8 | 0 | |||
2362 | BKIO | 0 | 0 | ||||||
2363 | BKIS | 0 | 0 | ||||||
2364 | BKISY | 0 | 0 | ||||||
2365 | BKL | 0 | 13.38 | 0 | |||||
2366 | BKLE | 200 | 17 3/4 | 17 3/4 | 18 1/2 | 0 | |||
2367 | BKLN | 1000 | 0.5000 | 0.1250 | 1.0000 | 0 | |||
2368 | BKLY | 1000 | 53 1/4 | 52 3/4 | 53 1/4 | 53 3/4 | 158000 | ||
2369 | BKLYZ | 1000 | 24 5/8 | 24 5/8 | 24 1/4 | 24 5/8 | 5700 | ||
2370 | BKN | 600 | 12 1/4 | 12 | 12 3/8 | 0 | |||
2371 | BKNG | 1000 | 38 1/2 | 37 1/2 | 39 | 0 | |||
2372 | BKNR | 200 | 5.0000 | 4.7500 | 5.5000 | 0 | |||
2373 | BKNYW | 200 | 35.5000 | 36.1250 | 37.1250 | 32600 | |||
2374 | BKO | 0 | 391.23 | 0 | |||||
2375 | BKR | 100 | 4 3/4 | 4 7/8 | 5 1/4 | 0 | |||
2376 | BKS | 100 | 28 3/8 | 28 3/4 | 29 3/8 | 300 | |||
2377 | BKSB | 100 | 5.5000 | 5.0000 | 5.7500 | 0 | |||
2378 | BKSC | 100 | 13 3/4 | 13 3/4 | 15 | 0 | |||
2379 | BKSL | 800 | 11.3760 | 0 | |||||
2380 | BKSM | 200 | 0.7500 | 0 | |||||
2381 | BKSO | 1700 | 30 3/8 | 30 3/8 | 30 5/8 | 108800 | |||
2382 | BKST | 1500 | 8 1/4 | 8 | 8 1/4 | 0 | |||
2383 | BKT | 2000 | 6 1/4 | 6 1/4 | 6 3/8 | 0 | |||
2384 | BKU | 0 | 0 | ||||||
2385 | BKUA | 0 | 0 | ||||||
2386 | BKUN | 0 | 0 | ||||||
2387 | BKUNA | 2000 | 6 1/8 | 6 | 6 3/4 | 0 | |||
2388 | BKUNO | 4000 | 9 1/2 | 9 1/2 | 10 | 0 | |||
2389 | BKUNP | 200 | 10 | 10 | 10 1/2 | 0 | |||
2390 | BKUpA | 900 | 26 5/8 | 0 | |||||
2391 | BKUpB | 600 | 26 1/2 | 0 | |||||
2392 | BKVA | 500 | 21.5000 | 0 | |||||
2393 | BKX | 0 | 393.85 | 0 | |||||
2394 | BKpB | 28400 | 26 1/4 | 0 | |||||
2395 | BL | 300 | 31 1/8 | 31 1/4 | 31 7/8 | 0 | |||
2396 | BL.A | 0 | 0 | ||||||
2397 | BLAEX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
2398 | BLAGX | 0 | 10.55 | 10.55 | 10.55 | 0 | |||
2399 | BLAI | 2400 | 1.0937 | 1.0000 | 1.0937 | 0 | |||
2400 | BLBN | 20000 | 0.0937 | 0.0937 | 0.1562 | 0 | |||
2401 | BLC | 300 | 36 1/8 | 34 3/8 | 35 | 0 | |||
2402 | BLCA | 300 | 18.0000 | 0 | |||||
2403 | BLCF | 300 | 0.2812 | 0.2812 | 0.4687 | 0 | |||
2404 | BLCO | 3300 | 1.8750 | 0 | |||||
2405 | BLCR | 200 | 0.2600 | 0.2600 | 0.3750 | 0 | |||
2406 | BLCY | 0 | 0 | ||||||
2407 | BLD | 200 | 4 7/8 | 4 7/8 | 5 1/4 | 0 | |||
2408 | BLDC | 500 | 22.2500 | 22.2500 | 22.0000 | 24.5000 | 1000 | ||
2409 | BLDG | 500 | 24 3/4 | 24 3/8 | 24 3/4 | 0 | |||
2410 | BLDPF | 100 | 11 1/2 | 11 33/64 | 10 3/4 | 11 1/4 | 7400 | ||
2411 | BLE | 300 | 1 | 7/8 | 1 3/8 | 0 | |||
2412 | BLEK | 6000 | 0.1000 | 0 | |||||
2413 | BLFIX | 0 | 4.93 | 4.93 | 4.93 | 0 | |||
2414 | BLGIX | 0 | 9.40 | 9.40 | 9.69 | 0 | |||
2415 | BLGT | 7200 | 2.6250 | 1.1250 | 5.0000 | 0 | |||
2416 | BLH | 1000 | 20 | 20 | 20 | 20 1/2 | 1000 | ||
2417 | BLIS | 100 | 9 1/2 | 8 1/2 | 9 1/2 | 0 | |||
2418 | BLK | 100 | 7 1/2 | 7 3/8 | 7 3/4 | 0 | |||
2419 | BLL | 400 | 27 5/8 | 27 1/8 | 27 3/4 | 0 | |||
2420 | BLLE | 1000 | 6 7/8 | 6 7/8 | 7 1/4 | 0 | |||
2421 | BLLX | 1000 | 0.0050 | 0 | |||||
2422 | BLM | 2600 | 2 5/16 | 2 1/8 | 2 7/16 | 0 | |||
2423 | BLMPE | 7000 | 0.0312 | 0.0312 | 0.0937 | 0 | |||
2424 | BLMT | 500 | 26 1/2 | 25 | 26 1/2 | 0 | |||
2425 | BLN | 200 | 14 1/4 | 14 1/2 | 15 | 0 | |||
2426 | BLNT | 0 | 0 | ||||||
2427 | BLOC | 10 | 245.0000 | 245.0000 | 300.0000 | 0 | |||
2428 | BLOCA | 2000 | 34 3/4 | 34 1/2 | 35 1/4 | 0 | |||
2429 | BLP | 500 | 33 | 33 | 33 1/2 | 0 | |||
2430 | BLPMX | 0 | 7.30 | 7.30 | 7.30 | 0 | |||
2431 | BLPPE | 2400 | 0.1875 | 0.1875 | 0.7500 | 0 | |||
2432 | BLRGZ | 3000 | 5.4500 | 5.3750 | 5.7500 | 0 | |||
2433 | BLS | 600 | 43 3/4 | 43 3/8 | 43 5/8 | 600 | |||
2434 | BLSC | 2500 | 3 5/8 | 3 5/8 | 4 | 0 | |||
2435 | BLSI | 300 | 3/4 | 3/4 | 13/16 | 0 | |||
2436 | BLSTX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
2437 | BLSY | 10000 | 0.6250 | 0.4375 | 0.8750 | 0 | |||
2438 | BLSw | 200 | 38 7/8 | 38 3/8 | 38 3/4 | 0 | |||
2439 | BLT | 0 | 0 | ||||||
2440 | BLT.A | 0 | 0 | ||||||
2441 | BLT/A | 100 | 26 3/8 | 0 | |||||
2442 | BLT/Aw | 100 | 28 1/8 | 28 1/2 | 30 | 0 | |||
2443 | BLT/B | 150 | 29 | 0 | |||||
2444 | BLT/Bw | 0 | 29 1/2 | 31 1/2 | 0 | ||||
2445 | BLTA | 0 | 0 | ||||||
2446 | BLTB | 0 | 0 | ||||||
2447 | BLTI | 2000 | 3 3/4 | 3 5/16 | 3 5/8 | 225200 | |||
2448 | BLU | 400 | 7 5/8 | 7 3/8 | 7 3/4 | 0 | |||
2449 | BLUD | 500 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 1/2 | 43300 | |
2450 | BLUEX | 0 | 21.48 | 21.48 | 21.48 | 0 | |||
2451 | BLX | 500 | 45 1/8 | 46 1/8 | 46 7/8 | 0 | |||
2452 | BLY | 100 | 13 5/8 | 13 7/8 | 14 3/8 | 0 | |||
2453 | BLYH | 2000 | 2 3/8 | 2 1/4 | 2 3/8 | 0 | |||
2454 | BLYVY | 2000 | 1 9/16 | 1 9/16 | 1 11/16 | 0 | |||
2455 | BLYpP | 81200 | 13 7/64 | 0 | |||||
2456 | BMC | 500 | 22 7/8 | 22 7/8 | 23 3/8 | 0 | |||
2457 | BMCC | 100 | 13 | 12 | 13 | 0 | |||
2458 | BMCCP | 400 | 23 1/4 | 23 1/4 | 24 1/4 | 0 | |||
2459 | BMCGX | 0 | 9.17 | 9.17 | 9.73 | 0 | |||
2460 | BMCS | 3900 | 42 1/8 | 42 | 42 1/2 | 42 3/4 | 274400 | ||
2461 | BMCW | 100 | 14 1/4 | 14 1/4 | 14 3/4 | 15 | 25300 | ||
2462 | BMCw | 0 | 17 1/4 | 18 | 0 | ||||
2463 | BMET | 7500 | 17 25/32 | 17 3/4 | 17 7/8 | 371300 | |||
2464 | BMG | 1400 | 8 7/8 | 8 7/8 | 8 1/4 | 8 5/8 | 1400 | ||
2465 | BMGp | 1000 | 48 5/8 | 49 3/8 | 50 1/8 | 0 | |||
2466 | BMI | 100 | 26 1/2 | 0 | |||||
2467 | BMIXX | 0 | 0.74 | 5.39 | 5.54 | 1257 | |||
2468 | BMJF | 400 | 13 7/8 | 13 3/4 | 14 1/4 | 3300 | |||
2469 | BMLC | 0 | 0 | ||||||
2470 | BMLS | 800 | 3 1/8 | 2 7/8 | 3 1/4 | 0 | |||
2471 | BMMXX | 0 | 0.50 | 4.76 | 4.92 | 365 | |||
2472 | BMN | 200 | 10 1/8 | 10 | 10 1/2 | 0 | |||
2473 | BMO | 200 | 21 5/8 | 22 1/2 | 23 | 0 | |||
2474 | BMP | 200 | 17 1/2 | 17 5/8 | 17 7/8 | 0 | |||
2475 | BMPE | 900 | 11 1/8 | 10 7/8 | 11 1/8 | 0 | |||
2476 | BMPI | 400 | 0.3200 | 0.3200 | 0.4300 | 0 | |||
2477 | BMRA | 200 | 2 3/8 | 2 3/16 | 2 3/8 | 0 | |||
2478 | BMRB | 100 | 14.5000 | 14.0000 | 14.5000 | 0 | |||
2479 | BMRC | 1100 | 15.5000 | 0 | |||||
2480 | BMRK | 3000 | 0.3500 | 0.2700 | 0.3500 | 0 | |||
2481 | BMRQ | 500 | 8 1/8 | 7 7/8 | 8 1/8 | 0 | |||
2482 | BMS | 200 | 25 3/8 | 25 1/4 | 26 | 0 | |||
2483 | BMSS | 20000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
2484 | BMT | 500 | 9 7/8 | 9 7/8 | 10 1/4 | 0 | |||
2485 | BMTC | 400 | 26 | 25 3/4 | 27 | 0 | |||
2486 | BMTN | 1000 | 5 | 5 | 5 1/8 | 0 | |||
2487 | BMUR | 0 | 0 | ||||||
2488 | BMVXX | 0 | 0.74 | 4.99 | 5.12 | 1704 | |||
2489 | BMY | 500 | 86 1/8 | 85 1/2 | 86 1/4 | 500 | |||
2490 | BMYp | 400 | 359 1/2 | 300 | 400 | 0 | |||
2491 | BN | 0 | 0 | ||||||
2492 | BNA | 500 | 9 5/8 | 9 3/8 | 9 3/4 | 0 | |||
2493 | BNB | 0 | 329.23 | 0 | |||||
2494 | BNBC | 5100 | 9 1/2 | 9 1/4 | 10 | 0 | |||
2495 | BNBCP | 500 | 18 1/4 | 17 3/4 | 18 1/2 | 0 | |||
2496 | BNBGA | 2000 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | |||
2497 | BNCC | 1500 | 10 1/8 | 9 3/4 | 10 3/8 | 0 | |||
2498 | BNCO | 0 | 0 | ||||||
2499 | BNCXX | 0 | 0.37 | 4.38 | 4.45 | 1921 | |||
2500 | BND | 100 | 23 3/4 | 0 | |||||
2501 | BNDCY | 0 | 0 | ||||||
2502 | BNE | 300 | 20 1/8 | 19 5/8 | 20 3/8 | 0 | |||
2503 | BNEIX | 0 | 12.99 | 12.99 | 13.60 | 0 | |||
2504 | BNET | 1000 | 42 | 42 | 41 | 41 1/8 | 3543400 | ||
2505 | BNG | 100 | 21 3/4 | 22 7/8 | 23 1/2 | 0 | |||
2506 | BNGO | 200 | 3 1/2 | 3 1/2 | 3 5/8 | 0 | |||
2507 | BNGOW | 1200 | 1 | 1 | 1 1/8 | 0 | |||
2508 | BNGXX | 0 | 0.49 | 5.35 | 5.58 | 9577 | |||
2509 | BNHB | 700 | 1 7/8 | 1 7/8 | 2 | 0 | |||
2510 | BNHC | 1000 | 43 1/4 | 43 | 43 3/4 | 0 | |||
2511 | BNHG | 3100 | 0.5000 | 0 | |||||
2512 | BNHN | 100 | 10 3/8 | 10 3/8 | 10 3/4 | 0 | |||
2513 | BNHNA | 300 | 8 3/8 | 8 | 8 3/8 | 0 | |||
2514 | BNHXX | 0 | 0.50 | 5.49 | 5.63 | 5703 | |||
2515 | BNI | 200 | 78 | 77 3/4 | 78 1/4 | 0 | |||
2516 | BNIGX | 0 | 9.94 | 9.94 | 10.25 | 0 | |||
2517 | BNIpA | 100 | 78 3/4 | 0 | |||||
2518 | BNKA | 300 | 7.7500 | 0 | |||||
2519 | BNKF | 5000 | 28 1/8 | 27 7/8 | 28 1/4 | 27900 | |||
2520 | BNL | 200 | 46 3/4 | 46 1/4 | 46 7/8 | 0 | |||
2521 | BNLA | 4200 | 4.0000 | 4.0000 | 5.0000 | 0 | |||
2522 | BNLpA | 700 | 65 3/4 | 0 | |||||
2523 | BNLpB | 100 | 65 3/4 | 0 | |||||
2524 | BNLpC | 10 | 467 1/8 | 415 | 425 | 0 | |||
2525 | BNLpV | 500 | 36 1/2 | 0 | |||||
2526 | BNN | 1200 | 8 1/8 | 7 7/8 | 8 1/4 | 0 | |||
2527 | BNNYX | 0 | 10.34 | 10.34 | 10.66 | 0 | |||
2528 | BNP | 200 | 12 1/2 | 12 3/8 | 12 3/4 | 0 | |||
2529 | BNPXX | 0 | 0.50 | 5.22 | 5.35 | 3436 | |||
2530 | BNR/U | 0 | 5 | 7 | 0 | ||||
2531 | BNR/WS | 0 | 1/16 | 1/4 | 0 | ||||
2532 | BNRGF | 0 | 0 | ||||||
2533 | BNRY | 800 | 10 3/4 | 10 1/4 | 11 1/4 | 0 | |||
2534 | BNS | 1000 | 9 3/4 | 0 | |||||
2535 | BNSO | 0 | 0 | ||||||
2536 | BNSOF | 1500 | 2 5/16 | 2 5/16 | 2 1/8 | 2 5/16 | 2100 | ||
2537 | BNSTY | 0 | 0 | ||||||
2538 | BNSWF | 700 | 11/32 | 11/32 | 7/16 | 0 | |||
2539 | BNT | 0 | 0 | ||||||
2540 | BNTA | 2600 | 44 1/4 | 44 | 44 3/4 | 133800 | |||
2541 | BNTI | 5000 | 0.4900 | 0.4900 | 0.4900 | 0.5200 | 70400 | ||
2542 | BNTIX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
2543 | BNTN | 2000 | 14 11/16 | 14 7/8 | 15 | 102400 | |||
2544 | BNTNG | 15 | 153 | 145 | 154 | 0 | |||
2545 | BNTXX | 0 | 0.44 | 4.07 | 4.12 | 905 | |||
2546 | BNTY | 1000 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
2547 | BNUEX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
2548 | BNYN | 100 | 11 | 11 1/4 | 10 1/8 | 10 3/8 | 578800 | ||
2549 | BNYXX | 0 | 0.54 | 3.59 | 3.58 | 727 | |||
2550 | BOA | 100 | 26 3/4 | 27 | 27 3/4 | 0 | |||
2551 | BOAT | 300 | 41 1/8 | 41 1/4 | 40 7/8 | 41 | 312700 | ||
2552 | BOBE | 5000 | 19 3/16 | 19 | 19 1/4 | 241900 | |||
2553 | BOBJ | 0 | 0 | ||||||
2554 | BOBJY | 400 | 46 3/4 | 46 3/4 | 48 | 48 3/4 | 105800 | ||
2555 | BOC | 1200 | 2 1/4 | 0 | |||||
2556 | BOCB | 400 | 13 3/4 | 14 | 14 | 0 | |||
2557 | BOCI | 900 | 25 1/2 | 25 1/2 | 26 1/2 | 27 1/4 | 38400 | ||
2558 | BOCR | 100 | 2.2500 | 2.2500 | 3.2500 | 0 | |||
2559 | BODY | 4000 | 5/32 | 5/32 | 3/16 | 0 | |||
2560 | BOGD | 1500 | 0.0200 | 0 | |||||
2561 | BOGMF | 0 | 0 | ||||||
2562 | BOGU | 300 | 0.0250 | 0 | |||||
2563 | BOH | 100 | 36 1/8 | 35 5/8 | 36 | 0 | |||
2564 | BOKF | 100 | 23 | 19 1/2 | 23 1/4 | 0 | |||
2565 | BOL | 300 | 39 3/8 | 39 1/4 | 39 7/8 | 0 | |||
2566 | BOLL | 0 | 0 | ||||||
2567 | BOLLE | 0 | 0 | ||||||
2568 | BOLN | 800 | 0.7500 | 0.6875 | 1.0000 | 0 | |||
2569 | BOLT | 2700 | 1.8125 | 1.8125 | 1.8750 | 0 | |||
2570 | BOM | 400 | 2 13/16 | 2 3/8 | 2 11/16 | 0 | |||
2571 | BOMS | 1000 | 20 1/4 | 20 1/8 | 20 3/8 | 0 | |||
2572 | BOMp | 300 | 41 7/8 | 0 | |||||
2573 | BONE | 0 | 0 | ||||||
2574 | BONEO | 100 | 65 5/8 | 65 5/8 | 66 5/8 | 0 | |||
2575 | BONL | 2100 | 0.7500 | 0.6250 | 1.1250 | 0 | |||
2576 | BONT | 1000 | 5 1/8 | 5 1/8 | 4 3/4 | 5 | 47500 | ||
2577 | BONZ | 200 | 5 1/8 | 4 5/8 | 5 1/8 | 0 | |||
2578 | BOOK | 300 | 1 3/8 | 1 3/8 | 1 9/16 | 0 | |||
2579 | BOOKW | 1500 | 3/8 | 3/8 | 15/32 | 0 | |||
2580 | BOOL | 1000 | 24 1/2 | 23 3/4 | 24 1/2 | 0 | |||
2581 | BOOM | 400 | 2 3/4 | 2 3/4 | 3 | 0 | |||
2582 | BOON | 100 | 2.3750 | 2.3750 | 2.7500 | 0 | |||
2583 | BOOO | 0 | 0 | ||||||
2584 | BOOOY | 0 | 0 | ||||||
2585 | BOOT | 1300 | 9 | 8 3/4 | 8 3/4 | 9 1/2 | 4000 | ||
2586 | BOP | 100 | 42 | 42 1/2 | 43 | 0 | |||
2587 | BOR | 400 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/8 | 12 3/4 | 400 | |
2588 | BORA | 0 | 0 | ||||||
2589 | BORAY | 100 | 20 1/8 | 19 7/8 | 20 1/4 | 0 | |||
2590 | BORL | 1200 | 16 1/4 | 16 1/2 | 16 5/8 | 216700 | |||
2591 | BORR | 1400 | 3 1/4 | 3 1/4 | 3 5/8 | 0 | |||
2592 | BOS | 200 | 23 | 23 | 23 3/8 | 0 | |||
2593 | BOSA | 100 | 24 | 23 | 24 | 0 | |||
2594 | BOSEO | 200 | 65.0000 | 0 | |||||
2595 | BOSEP | 600 | 57.2900 | 0 | |||||
2596 | BOST | 5000 | 31 11/16 | 31 5/8 | 32 | 32 1/8 | 319900 | ||
2597 | BOSTG | 30 | 119 1/4 | 119 | 119 1/2 | 0 | |||
2598 | BOSTL | 39 | 28 5/8 | 28 1/2 | 29 | 0 | |||
2599 | BOTN | 300 | 0.1000 | 0.1000 | 0.1800 | 0 | |||
2600 | BOTX | 600 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | |||
2601 | BOU | 7000 | 14 3/8 | 13 5/8 | 14 1/8 | 0 | |||
2602 | BOVRF | 0 | 0 | ||||||
2603 | BOW | 8000 | 35 5/8 | 35 1/4 | 35 3/4 | 0 | |||
2604 | BOWE | 2500 | 0.5000 | 0.3750 | 0.7500 | 0 | |||
2605 | BOWpB | 700 | 30 1/2 | 0 | |||||
2606 | BOWpC | 700 | 26 7/8 | 0 | |||||
2607 | BOXXA | 1000 | 10 7/8 | 9 7/8 | 10 7/8 | 0 | |||
2608 | BOXXB | 100 | 8 1/2 | 8 1/2 | 8 5/8 | 74300 | |||
2609 | BOXXG | 10 | 100 | 97 | 100 | 0 | |||
2610 | BOYD | 700 | 7 1/4 | 7 | 8 1/2 | 0 | |||
2611 | BOZZ | 200 | 25.0000 | 0 | |||||
2612 | BP | 200 | 101 3/4 | 101 7/8 | 102 1/4 | 0 | |||
2613 | BPAB | 1000 | 9.0000 | 9.0000 | 9.5000 | 0 | |||
2614 | BPAO | 1000 | 12 1/2 | 12 | 13 1/4 | 0 | |||
2615 | BPB | 1900 | 25 1/8 | 0 | |||||
2616 | BPBC | 2000 | 3 3/4 | 3 3/4 | 4 | 0 | |||
2617 | BPBLX | 0 | 11.51 | 11.51 | 11.51 | 0 | |||
2618 | BPC | 200 | 13 1/4 | 0 | |||||
2619 | BPCXX | 0 | 0.64 | 5.58 | 5.77 | 9582 | |||
2620 | BPEQX | 0 | 13.17 | 13.17 | 13.17 | 0 | |||
2621 | BPFB | 900 | 9.8750 | 9.7500 | 10.0000 | 0 | |||
2622 | BPGBX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
2623 | BPGLX | 0 | 11.82 | 11.82 | 11.82 | 0 | |||
2624 | BPH | 0 | 0 | ||||||
2625 | BPHC | 0 | 0 | ||||||
2626 | BPHCY | 0 | 0 | ||||||
2627 | BPIE | 2000 | 2 1/8 | 1 15/16 | 2 1/8 | 0 | |||
2628 | BPIEP | 500 | 1 3/4 | 1 3/4 | 2 1/8 | 0 | |||
2629 | BPIEZ | 100 | 1/32 | 1/32 | 3/32 | 0 | |||
2630 | BPIL | 0 | 0 | ||||||
2631 | BPILF | 100 | 25 | 24 | 25 | 0 | |||
2632 | BPL | 500 | 34 1/4 | 0 | |||||
2633 | BPLU | 1000 | 14.0000 | 0 | |||||
2634 | BPLX | 600 | 10 1/4 | 10 | 10 3/4 | 0 | |||
2635 | BPMD | 3600 | 0.0050 | 0.0050 | 0.0500 | 0 | |||
2636 | BPMDL | 3500 | 0.0010 | 0 | |||||
2637 | BPMI | 200 | 15 | 15 | 16 | 0 | |||
2638 | BPOP | 100 | 38 3/4 | 38 3/4 | 39 1/8 | 0 | |||
2639 | BPOPP | 100 | 26 3/4 | 26 3/4 | 27 1/2 | 0 | |||
2640 | BPP | 500 | 9 3/4 | 9 1/2 | 9 7/8 | 0 | |||
2641 | BPR | 200 | 25 1/4 | 0 | |||||
2642 | BPRT | 3000 | 5.0000 | 4.7187 | 5.0000 | 0 | |||
2643 | BPRX | 0 | 0 | ||||||
2644 | BPRXA | 200 | 1 3/32 | 1 3/32 | 1 3/16 | 0 | |||
2645 | BPRXL | 1500 | 5/32 | 5/32 | 3/16 | 0 | |||
2646 | BPRXU | 1400 | 3 | 2 1/2 | 4 1/4 | 0 | |||
2647 | BPRXW | 2900 | 3/8 | 3/8 | 1/2 | 0 | |||
2648 | BPRXX | 0 | 0.70 | 5.25 | 5.39 | 12998 | |||
2649 | BPRXZ | 200 | 1/8 | 1/8 | 3/16 | 0 | |||
2650 | BPS | 200 | 1 | 0 | |||||
2651 | BPT | 400 | 15 | 15 | 14 3/8 | 14 3/4 | 400 | ||
2652 | BPTM | 2000 | 21 | 19 1/2 | 21 | 0 | |||
2653 | BPU | 0 | 155.47 | 155.47 | 0 | ||||
2654 | BPW | 0 | 155.47 | 155.47 | 0 | ||||
2655 | BPX | 0 | 155.47 | 155.47 | 0 | ||||
2656 | BPY | 0 | 1.5535 | 0 | |||||
2657 | BPYXX | 0 | 0.39 | 5.43 | 5.56 | 6621 | |||
2658 | BPZ | 0 | 1.5535 | 0 | |||||
2659 | BQR | 100 | 20 1/2 | 20 1/2 | 20 1/4 | 20 7/8 | 100 | ||
2660 | BQRw | 0 | 27 5/8 | 29 1/4 | 0 | ||||
2661 | BQT | 100 | 7 3/4 | 7 5/8 | 7 7/8 | 0 | |||
2662 | BR | 200 | 39 3/8 | 39 3/8 | 39 | 39 1/2 | 200 | ||
2663 | BRA | 100 | 24 5/8 | 0 | |||||
2664 | BRACY | 0 | 0.2188 | 0 | |||||
2665 | BRAI | 1000 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/8 | 33900 | ||
2666 | BRAIW | 1200 | 1/16 | 1/16 | 1/8 | 0 | |||
2667 | BRAL | 0 | 0 | ||||||
2668 | BRALF | 0 | 0 | ||||||
2669 | BRAU | 1000 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
2670 | BRBC | 4500 | 22 1/16 | 21 7/8 | 22 1/8 | 0 | |||
2671 | BRBCX | 0 | 23.57 | 23.57 | 25.01 | 0 | |||
2672 | BRBK | 3000 | 21 1/4 | 21 1/4 | 21 1/2 | 0 | |||
2673 | BRCO | 0 | 0 | ||||||
2674 | BRCOA | 1100 | 26 5/8 | 26 | 27 | 18300 | |||
2675 | BRCP | 100 | 39 1/2 | 39 1/2 | 38 1/4 | 39 1/2 | 700 | ||
2676 | BRD | 2000 | 32 1/2 | 0 | |||||
2677 | BRDA | 1000 | 9.7500 | 0 | |||||
2678 | BRDC | 0 | 0 | ||||||
2679 | BRDCY | 0 | 0 | ||||||
2680 | BRDL | 10000 | 5/16 | 7/32 | 5/16 | 0 | |||
2681 | BRDXX | 0 | 0.57 | 4.91 | 5.04 | 10277 | |||
2682 | BRE | 300 | 35 3/4 | 0 | |||||
2683 | BREL | 300 | 0.0200 | 0.0200 | 0.0500 | 0 | |||
2684 | BREN | 300 | 10 1/4 | 10 1/4 | 10 1/2 | 0 | |||
2685 | BRER | 600 | 10.7500 | 10.5000 | 13.0000 | 0 | |||
2686 | BREW | 100 | 13 1/8 | 12 3/4 | 13 1/4 | 15600 | |||
2687 | BREXX | 0 | 0.29 | 4.86 | 4.99 | 375 | |||
2688 | BRF | 500 | 14 3/8 | 14 3/4 | 15 1/4 | 0 | |||
2689 | BRFC | 1000 | 14 1/2 | 14 1/4 | 14 3/4 | 0 | |||
2690 | BRG | 100 | 39 3/4 | 38 5/8 | 39 3/4 | 0 | |||
2691 | BRG.A | 0 | 0 | ||||||
2692 | BRGHA | 900 | 40.5000 | 36.0000 | 48.0000 | 0 | |||
2693 | BRGM | 2600 | 10.2500 | 0 | |||||
2694 | BRGN | 4000 | 5.0000 | 5.0000 | 5.7500 | 0 | |||
2695 | BRGP | 500 | 4 | 4 1/8 | 3 5/8 | 3 7/8 | 19500 | ||
2696 | BRGRX | 0 | 13.55 | 13.55 | 13.55 | 0 | |||
2697 | BRI | 1000 | 9 1/2 | 9 1/2 | 9 7/8 | 0 | |||
2698 | BRI.W | 0 | 0 | ||||||
2699 | BRI/WS | 100 | 7/16 | 3/8 | 3/4 | 0 | |||
2700 | BRIAA | 100 | 0.6875 | 0.6875 | 1.0000 | 0 | |||
2701 | BRIAX | 0 | 13.93 | 13.93 | 14.62 | 0 | |||
2702 | BRICX | 0 | 13.89 | 13.89 | 13.89 | 0 | |||
2703 | BRID | 100 | 10 1/2 | 9 | 10 1/2 | 0 | |||
2704 | BRIM | 0 | 0 | ||||||
2705 | BRIMF | 500 | 1 3/4 | 1 3/4 | 1 3/8 | 1 3/4 | 11800 | ||
2706 | BRIO | 0 | 0 | ||||||
2707 | BRIOF | 1200 | 3 5/16 | 3 3/8 | 3 1/8 | 3 1/4 | 20700 | ||
2708 | BRIR | 0 | 0 | ||||||
2709 | BRIRF | 0 | 0 | ||||||
2710 | BRIw | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 |
2711 | BRK | 10 | 32250 | 0 | |||||
2712 | BRKB | 500 | 40 3/4 | 40 1/2 | 40 3/4 | 0 | |||
2713 | BRKS | 1200 | 14 | 14 | 13 3/4 | 13 1/2 | 13 3/4 | 21800 | |
2714 | BRKT | 600 | 30 | 28 1/4 | 28 3/4 | 139200 | |||
2715 | BRKY | 0 | 0 | ||||||
2716 | BRL | 300 | 29 | 29 | 30 7/8 | 0 | |||
2717 | BRLI | 1500 | 3 1/4 | 3 | 3 3/8 | 0 | |||
2718 | BRLIW | 10700 | 7/8 | 7/8 | 1 | 0 | |||
2719 | BRLIZ | 2500 | 7/8 | 5/8 | 7/8 | 0 | |||
2720 | BRM | 1000 | 13 3/8 | 13 1/4 | 13 5/8 | 0 | |||
2721 | BRN | 200 | 15 7/8 | 0 | |||||
2722 | BRNO | 1600 | 10.5000 | 10.5000 | 11.0000 | 0 | |||
2723 | BROC | 600 | 10 3/8 | 10 | 10 3/4 | 2600 | |||
2724 | BROD | 1500 | 60 1/4 | 60 3/4 | 61 | 392500 | |||
2725 | BRR | 1000 | 30 3/8 | 29 1/4 | 29 5/8 | 0 | |||
2726 | BRRAY | 0 | 0 | ||||||
2727 | BRS | 0 | 0 | ||||||
2728 | BRS.A | 0 | 0 | ||||||
2729 | BRS/A | 200 | 17 3/4 | 17 1/4 | 17 7/8 | 0 | |||
2730 | BRSA | 0 | 0 | ||||||
2731 | BRSFX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
2732 | BRSI | 5000 | 0.1875 | 0.0625 | 0.2500 | 0 | |||
2733 | BRSPQ | 100 | 0.0100 | 0 | |||||
2734 | BRT | 200 | 4 1/4 | 0 | |||||
2735 | BRTXX | 0 | 0.34 | 3.89 | 3.94 | 1069 | |||
2736 | BRU | 300 | 12 7/8 | 12 3/4 | 13 5/8 | 0 | |||
2737 | BRUFX | 0 | 145.52 | 145.52 | 145.52 | 0 | |||
2738 | BRVEX | 0 | 12.38 | 12.38 | 12.90 | 0 | |||
2739 | BRWIX | 0 | 28.08 | 28.08 | 28.08 | 0 | |||
2740 | BRY | 100 | 10 3/8 | 9 3/4 | 10 1/4 | 0 | |||
2741 | BS | 100 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | |||
2742 | BSA | 100 | 7/32 | 3/16 | 1/4 | 0 | |||
2743 | BSBAX | 0 | 20.79 | 20.79 | 20.79 | 0 | |||
2744 | BSBC | 2000 | 2 7/8 | 2 5/8 | 2 7/8 | 0 | |||
2745 | BSBI | 10400 | 4 3/8 | 4 3/8 | 4 13/16 | 0 | |||
2746 | BSBIW | 500 | 1 | 1 | 1 1/4 | 0 | |||
2747 | BSBL | 10000 | 4 15/16 | 5 | 4 3/8 | 4 5/8 | 171000 | ||
2748 | BSBN | 100 | 24 3/4 | 24 3/4 | 25 3/4 | 0 | |||
2749 | BSC | 100 | 19 7/8 | 19 5/8 | 20 | 0 | |||
2750 | BSCAX | 0 | 12.35 | 12.35 | 12.35 | 0 | |||
2751 | BSCMX | 0 | 11.08 | 11.08 | 11.60 | 0 | |||
2752 | BSCZ | 0 | 0 | ||||||
2753 | BSCpA | 400 | 43 | 0 | |||||
2754 | BSCpB | 100 | 25 3/8 | 0 | |||||
2755 | BSCpC | 900 | 24 7/8 | 0 | |||||
2756 | BSCpZ | 300 | 25 1/8 | 0 | |||||
2757 | BSDB | 2000 | 0.0010 | 0 | |||||
2758 | BSDUX | 0 | 9.99 | 9.99 | 9.99 | 0 | |||
2759 | BSE | 200 | 29 1/2 | 29 1/2 | 29 1/4 | 29 5/8 | 200 | ||
2760 | BSEA | 0 | 0 | ||||||
2761 | BSEAF | 0 | 0 | ||||||
2762 | BSEP | 1000 | 3 3/8 | 3 3/8 | 3 1/2 | 0 | |||
2763 | BSET | 100 | 22 3/4 | 22 3/4 | 22 3/4 | 23 1/4 | 16600 | ||
2764 | BSEpA | 200 | 26 | 0 | |||||
2765 | BSEpB | 400 | 25 3/8 | 0 | |||||
2766 | BSFA | 0 | 0 | ||||||
2767 | BSFE | 1500 | 3 15/16 | 4 1/8 | 4 3/16 | 72600 | |||
2768 | BSFEL | 2700 | 1 5/8 | 1 5/8 | 2 | 0 | |||
2769 | BSFEW | 2500 | 3 1/8 | 2 1/4 | 3 | 0 | |||
2770 | BSFEZ | 11200 | 1 5/32 | 1 3/16 | 1 7/16 | 0 | |||
2771 | BSFpA | 1000 | 23 5/8 | 0 | |||||
2772 | BSFpB | 1000 | 24 7/8 | 0 | |||||
2773 | BSFpC | 700 | 25 1/2 | 25 1/2 | 700 | ||||
2774 | BSGIX | 0 | 1.70 | 1.70 | 1.70 | 0 | |||
2775 | BSH | 100 | 19 3/4 | 19 1/4 | 20 | 0 | |||
2776 | BSI | 0 | 0 | ||||||
2777 | BSIAX | 0 | 13.60 | 13.60 | 14.28 | 0 | |||
2778 | BSIC | 400 | 0.0312 | 0.0312 | 0.0800 | 0 | |||
2779 | BSICX | 0 | 13.58 | 13.58 | 13.58 | 0 | |||
2780 | BSII | 3000 | 0.0010 | 0 | |||||
2781 | BSIS | 100 | 16 1/4 | 16 1/4 | 15 3/4 | 16 1/4 | 52300 | ||
2782 | BSIpA | 0 | 0 | ||||||
2783 | BSLR | 2000 | 0.3300 | 0.2300 | 0.3300 | 0 | |||
2784 | BSM/WS | 0 | 1 1/8 | 1 5/8 | 0 | ||||
2785 | BSMR | 400 | 13.6250 | 13.2500 | 13.7500 | 0 | |||
2786 | BSMT | 100 | 2 5/16 | 2 5/16 | 2 1/2 | 0 | |||
2787 | BSNR | 1300 | 0.0937 | 0.0937 | 0.2187 | 0 | |||
2788 | BSNX | 200 | 4 15/16 | 4 3/4 | 5 | 0 | |||
2789 | BSO | 1155 | 7 7/8 | 0 | |||||
2790 | BSOI | 200 | 4.0000 | 4.0000 | 4.7500 | 0 | |||
2791 | BSP | 200 | 11 | 10 3/4 | 11 1/8 | 0 | |||
2792 | BSPAX | 0 | 14.29 | 14.29 | 15.00 | 0 | |||
2793 | BSPCX | 0 | 14.25 | 14.25 | 14.25 | 0 | |||
2794 | BSPT | 1200 | 8 7/8 | 9 | 8 | 8 1/8 | 157800 | ||
2795 | BSPTG | 85 | 69 7/8 | 69 3/8 | 70 3/4 | 0 | |||
2796 | BSRR | 100 | 25.0000 | 0 | |||||
2797 | BSSI | 500 | 2 15/16 | 0 | |||||
2798 | BSSLF | 0 | 0 | ||||||
2799 | BSST | 2000 | 56 1/8 | 56 1/2 | 56 3/4 | 57 | 121600 | ||
2800 | BSSTG | 40 | 114 3/4 | 116 5/8 | 117 5/8 | 0 | |||
2801 | BST | 100 | 25 5/8 | 25 3/8 | 29 1/4 | 0 | |||
2802 | BSTAX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
2803 | BSTBX | 0 | 2.98 | 2.98 | 2.98 | 0 | |||
2804 | BSTC | 100 | 4 | 3 5/8 | 4 1/8 | 0 | |||
2805 | BSTM | 400 | 40.0000 | 0 | |||||
2806 | BSTN | 600 | 14 1/8 | 12 3/4 | 12 7/8 | 278700 | |||
2807 | BSTR | 300 | 0.1000 | 0.0500 | 0.2400 | 0 | |||
2808 | BSTW | 100 | 9 | 6 | 9 | 0 | |||
2809 | BSVAX | 0 | 15.04 | 15.04 | 15.79 | 0 | |||
2810 | BSX | 100 | 48 | 48 5/8 | 49 1/4 | 0 | |||
2811 | BSXT | 100 | 15.0000 | 0 | |||||
2812 | BSY | 100 | 37 1/8 | 37 1/4 | 38 | 0 | |||
2813 | BSYN | 42500 | 0.0001 | 0 | |||||
2814 | BSYS | 1100 | 30 3/8 | 30 1/4 | 30 1/4 | 30 3/4 | 123500 | ||
2815 | BSp | 100 | 51 3/4 | 51 1/4 | 52 1/8 | 0 | |||
2816 | BSpB | 100 | 26 1/4 | 26 1/8 | 28 | 0 | |||
2817 | BT | 1000 | 66 3/8 | 66 1/4 | 66 5/8 | 0 | |||
2818 | BTA | 0 | 0 | ||||||
2819 | BTAMX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
2820 | BTB | 2000 | 23 3/4 | 0 | |||||
2821 | BTBEX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
2822 | BTBFX | 0 | 11.71 | 11.71 | 12.26 | 0 | |||
2823 | BTBT | 0 | 0 | ||||||
2824 | BTBTY | 10000 | 3 3/8 | 3 3/8 | 3 5/8 | 0 | |||
2825 | BTC | 500 | 18 1/2 | 0 | |||||
2826 | BTCAX | 0 | 15.27 | 15.27 | 15.27 | 0 | |||
2827 | BTCB | 1000 | 14.0000 | 0 | |||||
2828 | BTCXX | 0 | 0.52 | 4.87 | 4.99 | 861 | |||
2829 | BTE.A | 0 | 0 | ||||||
2830 | BTE.B | 0 | 0 | ||||||
2831 | BTEAX | 0 | 13.55 | 13.55 | 13.55 | 0 | |||
2832 | BTEFX | 0 | 12.30 | 12.30 | 12.88 | 0 | |||
2833 | BTEIX | 0 | 13.00 | 13.00 | 13.61 | 0 | |||
2834 | BTEK | 100 | 8 1/2 | 8 1/2 | 9 | 0 | |||
2835 | BTEMX | 0 | 10.76 | 10.76 | 11.27 | 0 | |||
2836 | BTEQX | 0 | 14.87 | 14.87 | 14.87 | 0 | |||
2837 | BTEX | 100 | 0.3750 | 0.3750 | 1.1250 | 0 | |||
2838 | BTEXX | 0 | 0.62 | 4.30 | 3.98 | 7609 | |||
2839 | BTF | 100 | 15 5/8 | 15 3/4 | 16 1/4 | 0 | |||
2840 | BTFBX | 0 | 5.45 | 5.45 | 5.45 | 0 | |||
2841 | BTFC | 500 | 34 | 34 | 34 | 35 | 700 | ||
2842 | BTFIX | 0 | 61.11 | 61.11 | 61.11 | 0 | |||
2843 | BTFLX | 0 | 11.93 | 11.93 | 11.93 | 0 | |||
2844 | BTFTX | 0 | 36.82 | 36.82 | 36.82 | 0 | |||
2845 | BTFXX | 0 | 0.65 | 4.10 | 4.15 | 883 | |||
2846 | BTGC | 6000 | 5 1/8 | 5 1/4 | 4 9/16 | 4 5/8 | 506400 | ||
2847 | BTGCL | 10000 | 1 15/16 | 1 3/8 | 1 7/8 | 34200 | |||
2848 | BTGCW | 500 | 1/32 | 1/32 | 1/16 | 0 | |||
2849 | BTGCZ | 1000 | 1/4 | 1/4 | 1/2 | 0 | |||
2850 | BTGHX | 0 | 10.04 | 10.04 | 10.04 | 0 | |||
2851 | BTGI | 200 | 11 5/8 | 11 1/2 | 11 7/8 | 12300 | |||
2852 | BTH | 100 | 29 1/2 | 0 | |||||
2853 | BTHL | 100 | 11 1/2 | 11 | 12 | 0 | |||
2854 | BTHS | 100 | 5.0000 | 4.2500 | 5.2500 | 0 | |||
2855 | BTHw | 500 | 27 1/2 | 27 1/2 | 28 | 0 | |||
2856 | BTI | 900 | 18 1/4 | 18 1/8 | 18 1/2 | 0 | |||
2857 | BTIAX | 0 | 20.95 | 20.95 | 20.95 | 0 | |||
2858 | BTIEX | 0 | 13.82 | 13.82 | 13.82 | 0 | |||
2859 | BTIIX | 0 | 13.97 | 13.97 | 13.97 | 0 | |||
2860 | BTILX | 0 | 11.00 | 11.00 | 11.00 | 0 | |||
2861 | BTIM | 100 | 3 1/16 | 2 13/16 | 3 1/8 | 0 | |||
2862 | BTIO | 0 | 0 | ||||||
2863 | BTIOF | 2500 | 2 1/16 | 2 1/8 | 2 | 2 1/8 | 29300 | ||
2864 | BTIUX | 0 | 11.37 | 11.37 | 11.37 | 0 | |||
2865 | BTIX | 1000 | 1 5/8 | 1 5/8 | 1 11/32 | 1 7/16 | 29500 | ||
2866 | BTK | 0 | 133.77 | 0 | |||||
2867 | BTL | 600 | 40 5/8 | 40 3/4 | 41 1/8 | 0 | |||
2868 | BTLAX | 0 | 8.27 | 8.27 | 8.27 | 0 | |||
2869 | BTLGX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
2870 | BTLI | 23000 | 0.0312 | 0 | |||||
2871 | BTLK | 0 | 220.0000 | 275.0000 | 0 | ||||
2872 | BTLR | 15500 | 39 1/4 | 39 | 39 3/4 | 0 | |||
2873 | BTLRX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
2874 | BTM | 1900 | 1 3/4 | 2 3/8 | 2 7/8 | 0 | |||
2875 | BTME | 0 | 0 | ||||||
2876 | BTMFX | 0 | 101.74 | 101.74 | 101.74 | 0 | |||
2877 | BTMTX | 0 | 80.41 | 80.41 | 80.41 | 0 | |||
2878 | BTMXX | 0 | 0.50 | 5.28 | 5.43 | 2211 | |||
2879 | BTN | 200 | 8 | 0 | |||||
2880 | BTNC | 0 | 0 | ||||||
2881 | BTNRA | 100 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
2882 | BTO | 500 | 24 1/2 | 24 3/8 | 24 7/8 | 0 | |||
2883 | BTOP | 0 | 0 | ||||||
2884 | BTQEX | 0 | 12.82 | 12.82 | 13.42 | 0 | |||
2885 | BTR | 300 | 13 1/2 | 0 | |||||
2886 | BTRE | 300 | 12 1/8 | 11 3/4 | 12 1/8 | 56300 | |||
2887 | BTRK | 900 | 0.8750 | 0.8750 | 1.1250 | 0 | |||
2888 | BTRUY | 0 | 0 | ||||||
2889 | BTRXX | 0 | 0.45 | 5.35 | 5.46 | 12922 | |||
2890 | BTRY | 800 | 6 7/8 | 6 7/8 | 7 1/8 | 0 | |||
2891 | BTS | 0 | 110.32 | 0 | |||||
2892 | BTSB | 300 | 18 | 18 | 18 3/4 | 0 | |||
2893 | BTSCX | 0 | 18.33 | 18.33 | 18.33 | 0 | |||
2894 | BTSFX | 0 | 9.84 | 9.84 | 10.09 | 0 | |||
2895 | BTSRX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
2896 | BTT | 1000 | 8 3/4 | 8 5/8 | 9 | 0 | |||
2897 | BTTD | 700 | 0.1400 | 0 | |||||
2898 | BTTFX | 0 | 10.56 | 10.56 | 10.56 | 0 | |||
2899 | BTTNX | 0 | 46.86 | 46.86 | 46.86 | 0 | |||
2900 | BTTTX | 0 | 26.25 | 26.25 | 26.25 | 0 | |||
2901 | BTTXX | 0 | 0.45 | 4.86 | 4.95 | 6118 | |||
2902 | BTUI | 100 | 4 7/8 | 4 9/16 | 4 11/16 | 56100 | |||
2903 | BTUXX | 0 | 0.45 | 4.81 | 4.92 | 1403 | |||
2904 | BTV | 100 | 23 3/8 | 22 5/8 | 23 1/8 | 0 | |||
2905 | BTVXX | 0 | 0.50 | 4.88 | 5.01 | 803 | |||
2906 | BTW | 1000 | 7 3/16 | 6 7/16 | 7 1/16 | 0 | |||
2907 | BTWL | 0 | 0 | ||||||
2908 | BTWLF | 0 | 0.9375 | 0.3437 | 0.5625 | 0 | |||
2909 | BTWS | 1000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 7/8 | 28000 | ||
2910 | BTXXX | 0 | 0.56 | 3.71 | 3.58 | 1264 | |||
2911 | BTY | 200 | 56 3/8 | 56 1/4 | 56 5/8 | 0 | |||
2912 | BTZ | 200 | 12 1/2 | 16 1/8 | 16 5/8 | 0 | |||
2913 | BTpI | 200 | 25 3/8 | 25 1/8 | 25 3/4 | 0 | |||
2914 | BTpQ | 300 | 21 1/8 | 0 | |||||
2915 | BTpR | 200 | 21 | 0 | |||||
2916 | BTpS | 200 | 25 1/2 | 0 | |||||
2917 | BU | 200 | 28 3/4 | 28 7/8 | 29 3/8 | 0 | |||
2918 | BUBT | 0 | 0 | ||||||
2919 | BUCEX | 0 | 17.79 | 17.79 | 17.79 | 0 | |||
2920 | BUCK | 1000 | 6 3/8 | 6 | 6 5/8 | 0 | |||
2921 | BUD | 100 | 66 3/4 | 66 5/8 | 67 | 0 | |||
2922 | BUFBX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
2923 | BUFEX | 0 | 12.19 | 12.19 | 12.19 | 0 | |||
2924 | BUFF | 100 | 59.5000 | 0 | |||||
2925 | BUFGX | 0 | 11.02 | 11.02 | 11.02 | 0 | |||
2926 | BUFHX | 0 | 11.08 | 11.08 | 11.08 | 0 | |||
2927 | BUHF | 100 | 31.0000 | 0 | |||||
2928 | BUI.A | 0 | 0 | ||||||
2929 | BUIBX | 0 | 13.79 | 13.79 | 13.79 | 0 | |||
2930 | BUICX | 0 | 13.79 | 13.79 | 14.40 | 0 | |||
2931 | BUKS | 2000 | 2 3/8 | 2 5/16 | 2 1/2 | 0 | |||
2932 | BULIX | 0 | 11.44 | 11.44 | 11.44 | 0 | |||
2933 | BULKF | 0 | 0 | ||||||
2934 | BULL | 1000 | 2 15/16 | 2 15/16 | 2 13/16 | 2 15/16 | 9500 | ||
2935 | BULV | 100 | 4.2500 | 4.2500 | 7.0000 | 0 | |||
2936 | BUMM | 400 | 0.6250 | 0.6250 | 0.8750 | 0 | |||
2937 | BUNIA | 3500 | 30.1000 | 0 | |||||
2938 | BUNZ | 1000 | 10 5/8 | 10 1/4 | 11 | 40800 | |||
2939 | BUP/WS | 0 | 1 1/4 | 2 | 0 | ||||
2940 | BUR | 300 | 13 | 12 7/8 | 13 1/4 | 0 | |||
2941 | BURC | 0 | 0 | ||||||
2942 | BURCA | 500 | 25.0000 | 24.5000 | 25.7500 | 0 | |||
2943 | BURHX | 0 | 23.19 | 23.19 | 24.41 | 0 | |||
2944 | BURL | 104 | 35.5776 | 0 | |||||
2945 | BURMY | 100 | 29 1/4 | 29 | 29 3/8 | 0 | |||
2946 | BURN | 500 | 1 3/8 | 1 1/4 | 1 3/8 | 0 | |||
2947 | BURNZ | 2500 | 9/32 | 9/32 | 3/8 | 0 | |||
2948 | BURU | 0 | 0 | ||||||
2949 | BURUY | 0 | 0 | ||||||
2950 | BUS | 500 | 4 7/16 | 4 1/8 | 4 7/16 | 0 | |||
2951 | BUSAX | 0 | 20.13 | 20.13 | 20.13 | 0 | |||
2952 | BUSC | 200 | 0.6250 | 0 | |||||
2953 | BUTEY | 0 | 0 | ||||||
2954 | BUTI | 300 | 9 1/2 | 9 1/2 | 10 | 0 | |||
2955 | BUTL | 6000 | 5 1/4 | 5 1/4 | 5 1/8 | 5 3/8 | 32200 | ||
2956 | BVALX | 0 | 31.68 | 31.68 | 31.68 | 0 | |||
2957 | BVAS | 100 | 11 5/8 | 11 5/8 | 11 7/8 | 46600 | |||
2958 | BVCP | 1000 | 0.0050 | 0 | |||||
2959 | BVEEF | 0 | 0 | ||||||
2960 | BVERS | 100 | 360.0000 | 0 | |||||
2961 | BVET | 200 | 0.0200 | 0 | |||||
2962 | BVF | 200 | 69 1/2 | 76 3/8 | 77 3/8 | 0 | |||
2963 | BVFS | 800 | 28 1/2 | 28 1/2 | 28 1/2 | 29 1/4 | 210800 | ||
2964 | BVG | 0 | 0 | ||||||
2965 | BVG+ | 0 | 0 | ||||||
2966 | BVGp | 300 | 27 3/4 | 27 5/8 | 28 3/8 | 0 | |||
2967 | BVGpB | 500 | 27 | 0 | |||||
2968 | BVGpC | 1500 | 25 7/8 | 0 | |||||
2969 | BVLIX | 0 | 12.13 | 12.13 | 12.13 | 0 | |||
2970 | BVLR | 0 | 0 | ||||||
2971 | BVLRF | 0 | 0 | ||||||
2972 | BVNC | 500 | 18.5000 | 17.5000 | 18.7500 | 0 | |||
2973 | BVRT | 0 | 0 | ||||||
2974 | BVRTF | 4600 | 10 1/8 | 10 | 10 1/4 | 0 | |||
2975 | BVSI | 10000 | 12 1/2 | 13 5/8 | 13 7/8 | 327900 | |||
2976 | BW | 300 | 17 1/4 | 17 | 17 3/8 | 0 | |||
2977 | BWA | 300 | 30 3/4 | 31 5/8 | 32 1/4 | 0 | |||
2978 | BWAI | 2500 | 6 1/8 | 6 1/8 | 6 3/4 | 7 | 5300 | ||
2979 | BWAID | 0 | 0 | ||||||
2980 | BWAY | 16000 | 15 5/8 | 15 1/2 | 16 1/4 | 0 | |||
2981 | BWC | 400 | 25 1/2 | 25 1/2 | 26 | 0 | |||
2982 | BWCF | 700 | 17.1250 | 0 | |||||
2983 | BWCK | 100 | 15.0000 | 0 | |||||
2984 | BWEIX | 0 | 17.67 | 17.67 | 17.67 | 0 | |||
2985 | BWEL | 10 | 1200.00 | 0 | |||||
2986 | BWFC | 500 | 10 1/8 | 10 1/8 | 10 1/2 | 0 | |||
2987 | BWI | 200 | 7 3/4 | 7 1/2 | 7 3/4 | 0 | |||
2988 | BWINA | 200 | 17 3/4 | 16 3/4 | 18 3/4 | 0 | |||
2989 | BWINB | 500 | 16 3/8 | 16 3/8 | 16 1/4 | 16 1/2 | 1600 | ||
2990 | BWIP | 1000 | 18 1/8 | 18 1/8 | 16 | 16 1/2 | 144400 | ||
2991 | BWK | 3500 | 6 3/4 | 4 1/8 | 6 1/4 | 0 | |||
2992 | BWL/A | 300 | 7 7/8 | 0 | |||||
2993 | BWLA | 0 | 0 | ||||||
2994 | BWLK | 1000 | 6 | 5 5/8 | 5 7/8 | 13600 | |||
2995 | BWLKW | 10000 | 2 | 2 1/16 | 2 1/4 | 0 | |||
2996 | BWLR | 0 | 0 | ||||||
2997 | BWLRF | 0 | 0 | ||||||
2998 | BWP | 500 | 6 1/8 | 6 | 6 1/2 | 0 | |||
2999 | BWSQ | 0 | 0 | ||||||
3000 | BWSQE | 0 | 0 | ||||||
3001 | BWWC | 0 | 0 | ||||||
3002 | BWY.W | 0 | 0 | ||||||
3003 | BWY/WS | 100 | 1/4 | 1/32 | 5/16 | 0 | |||
3004 | BXC/A | 200 | 11 | 0 | |||||
3005 | BXC/B | 1000 | 8 1/2 | 0 | |||||
3006 | BXCP | 1000 | 0.0010 | 0 | |||||
3007 | BXCPP | 9800 | 0.0010 | 0 | |||||
3008 | BXK | 0 | 157.74 | 0 | |||||
3009 | BXT | 3000 | 10 3/8 | 10 3/8 | 10 7/8 | 0 | |||
3010 | BYA | 500 | 24 1/4 | 24 1/4 | 23 7/8 | 25 | 500 | ||
3011 | BYAR | 300 | 12.2500 | 12.2500 | 12.7500 | 0 | |||
3012 | BYB | 500 | 1 1/2 | 1 3/8 | 1 5/8 | 0 | |||
3013 | BYBI | 10000 | 1 1/2 | 1 1/2 | 1 5/8 | 0 | |||
3014 | BYCP | 200 | 0.0010 | 0 | |||||
3015 | BYD | 100 | 11 3/8 | 11 3/8 | 11 3/4 | 0 | |||
3016 | BYDS | 500 | 9 1/8 | 9 3/4 | 10 | 70100 | |||
3017 | BYE/WS | 500 | 5 1/2 | 0 | |||||
3018 | BYK | 0 | 5 1/4 | 6 | 0 | ||||
3019 | BYLK | 300 | 26.5000 | 26.2500 | 28.0000 | 0 | |||
3020 | BYN/WS | 1000 | 3 1/2 | 0 | |||||
3021 | BYP/WS | 0 | 1 7/8 | 2 7/8 | 0 | ||||
3022 | BYRSQ | 5000 | 0.0100 | 0 | |||||
3023 | BYSTP | 100 | 58.2500 | 0 | |||||
3024 | BYTXX | 0 | 0.43 | 5.34 | 5.44 | 8271 | |||
3025 | BYWD | 2000 | 0.3750 | 0.3750 | 0.4200 | 0 | |||
3026 | BYX | 1000 | 3 15/16 | 0 | |||||
3027 | BZ | 1500 | 6 1/8 | 6 1/8 | 6 1/8 | 5 5/8 | 6 | 2500 | |
3028 | BZF | 100 | 21 1/4 | 21 | 21 3/8 | 0 | |||
3029 | BZF.RV | 0 | 0 | ||||||
3030 | BZFr | 100 | 1 5/16 | 1 5/16 | 1 3/4 | 0 | |||
3031 | BZFrw | 0 | 1 1/4 | 1 5/8 | 0 | ||||
3032 | BZH | 200 | 20 1/4 | 20 3/8 | 20 7/8 | 0 | |||
3033 | BZHpA | 200 | 30 3/8 | 0 | |||||
3034 | BZL | 300 | 14 1/4 | 14 1/8 | 14 7/8 | 0 | |||
3035 | BZYR | 1000 | 0.0300 | 0.0300 | 0.1000 | 0 | |||
3036 | C | 500 | 55 1/4 | 55 1/8 | 56 | 0 | |||
3037 | C.AIP | 0 | 0 | ||||||
3038 | C.CKK | 0 | 0 | ||||||
3039 | C.ERB | 0 | 0 | ||||||
3040 | C.KOR | 0 | 0 | ||||||
3041 | C.SAR | 0 | 0 | ||||||
3042 | C.SOI | 0 | 0 | ||||||
3043 | C.SON | 0 | 0 | ||||||
3044 | C.TAT | 0 | 0 | ||||||
3045 | C.TDR | 0 | 0 | ||||||
3046 | C.TEV | 0 | 0 | ||||||
3047 | CA | 900 | 56 7/8 | 56 3/4 | 57 | 0 | |||
3048 | CAAPX | 0 | 22.24 | 22.24 | 22.24 | 0 | |||
3049 | CAAS | 5000 | 7/16 | 13/32 | 15/32 | 137500 | |||
3050 | CAB | 500 | 6 3/4 | 6 3/4 | 7 5/8 | 0 | |||
3051 | CABDX | 0 | 2.67 | 2.67 | 2.79 | 0 | |||
3052 | CABI | 1500 | 26 9/16 | 26 1/2 | 27 | 0 | |||
3053 | CABK | 500 | 37 | 0 | |||||
3054 | CABKZ | 100 | 20 | 0 | |||||
3055 | CABL | 300 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/2 | 17400 | ||
3056 | CABNX | 0 | 14.44 | 14.44 | 15.08 | 0 | |||
3057 | CABP | 1000 | 10 1/4 | 9 5/8 | 10 1/4 | 0 | |||
3058 | CABR | 2000 | 1 1/8 | 7/8 | 1 5/8 | 0 | |||
3059 | CABS | 40000 | 0.0001 | 0 | |||||
3060 | CABTX | 0 | 10.39 | 10.39 | 10.85 | 0 | |||
3061 | CAC/WS | 500 | 1 3/16 | 1/4 | 5/8 | 0 | |||
3062 | CACB | 200 | 16 1/2 | 16 1/2 | 16 1/2 | 17 | 200 | ||
3063 | CACC | 300 | 21 1/2 | 21 1/2 | 20 1/4 | 20 3/4 | 108300 | ||
3064 | CACCX | 0 | 10.39 | 10.39 | 10.39 | 0 | |||
3065 | CACH | 500 | 3 3/8 | 3 3/8 | 3 5/8 | 0 | |||
3066 | CACI | 5000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 7/8 | 37600 | ||
3067 | CACO | 0 | 0 | ||||||
3068 | CACOA | 500 | 7 3/4 | 7 5/8 | 7 3/4 | 0 | |||
3069 | CACP | 4000 | 0.1200 | 0.0200 | 0.1200 | 0 | |||
3070 | CACXX | 0 | 0.58 | 3.91 | 4.00 | 808 | |||
3071 | CACp | 0 | 1/2 | 2 | 0 | ||||
3072 | CAD | 0 | 74.53 | 74.53 | 0 | ||||
3073 | CADA | 200 | 4 | 3 5/8 | 4 | 0 | |||
3074 | CADB | 0 | 0 | ||||||
3075 | CADBY | 100 | 33 1/4 | 33 1/4 | 33 5/8 | 0 | |||
3076 | CADE | 1000 | 5/8 | 17/32 | 5/8 | 0 | |||
3077 | CADL | 200 | 32.5000 | 0 | |||||
3078 | CADX | 0 | 0 | ||||||
3079 | CAEAF | 0 | 0 | ||||||
3080 | CAER | 2000 | 8 1/8 | 8 1/8 | 7 1/8 | 7 3/8 | 166700 | ||
3081 | CAEXX | 0 | 0.52 | 4.07 | 4.13 | 3867 | |||
3082 | CAF | 100 | 20 1/2 | 22 1/4 | 23 3/8 | 0 | |||
3083 | CAFC | 2000 | 17 1/2 | 17 | 17 3/4 | 0 | |||
3084 | CAFCN | 400 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 33 | 1600 | |
3085 | CAFCO | 300 | 34 | 34 | 35 1/2 | 0 | |||
3086 | CAFE | 200 | 1 15/16 | 1 15/16 | 2 1/32 | 0 | |||
3087 | CAFEP | 4000 | 11 1/2 | 11 1/2 | 12 | 0 | |||
3088 | CAFI | 1500 | 18 | 17 1/4 | 19 1/4 | 0 | |||
3089 | CAFM | 4000 | 0.0010 | 0 | |||||
3090 | CAFP | 0 | 0 | ||||||
3091 | CAFXX | 0 | 0.42 | 4.54 | 4.58 | 334 | |||
3092 | CAG | 100 | 41 | 41 | 41 1/2 | 0 | |||
3093 | CAGA | 0 | 0 | ||||||
3094 | CAGRX | 0 | 11.11 | 11.11 | 11.63 | 0 | |||
3095 | CAGU | 400 | 0.8125 | 0.4375 | 0.8125 | 0 | |||
3096 | CAGXX | 0 | 0.37 | 4.93 | 5.04 | 1884 | |||
3097 | CAGY | 200 | 3.0000 | 0 | |||||
3098 | CAGpA | 200 | 26 3/4 | 0 | |||||
3099 | CAGpB | 400 | 21 1/8 | 21 1/8 | 21 5/8 | 0 | |||
3100 | CAGpC | 300 | 27 3/8 | 0 | |||||
3101 | CAGpE | 300 | 40 1/2 | 39 3/4 | 40 1/2 | 0 | |||
3102 | CAH | 200 | 54 3/8 | 54 1/4 | 54 7/8 | 0 | |||
3103 | CAHC | 100 | 6.0000 | 6.0000 | 7.0000 | 0 | |||
3104 | CAHT | 5000 | 0.0300 | 0.0300 | 0.0600 | 0 | |||
3105 | CAI | 0 | 0 | ||||||
3106 | CAI.A | 0 | 0 | ||||||
3107 | CAI/A | 100 | 43 1/8 | 42 1/8 | 42 3/4 | 0 | |||
3108 | CAI/B | 100 | 45 1/4 | 43 1/4 | 43 3/4 | 0 | |||
3109 | CAIA | 0 | 0 | ||||||
3110 | CAIAX | 0 | 10.90 | 10.90 | 11.41 | 0 | |||
3111 | CAIB | 0 | 0 | ||||||
3112 | CAIBX | 0 | 37.23 | 37.23 | 39.50 | 0 | |||
3113 | CAII | 300 | 1 11/16 | 1 11/16 | 1 7/8 | 0 | |||
3114 | CAIID | 1000 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | |||
3115 | CAIR | 5000 | 5/8 | 1/2 | 5/8 | 0 | |||
3116 | CAIRW | 4000 | 1/4 | 0 | |||||
3117 | CAKE | 3500 | 21 1/2 | 21 3/4 | 21 1/4 | 21 1/2 | 18700 | ||
3118 | CAL | 400 | 15 5/8 | 15 5/8 | 16 | 0 | |||
3119 | CALC | 1000 | 15 7/8 | 16 | 15 3/8 | 15 5/8 | 33400 | ||
3120 | CALEX | 0 | 13.30 | 13.30 | 13.30 | 0 | |||
3121 | CALGZ | 1400 | 5 1/8 | 5 1/8 | 4 3/4 | 5 1/8 | 17500 | ||
3122 | CALL | 500 | 15 1/2 | 15 5/8 | 14 3/4 | 14 7/8 | 520300 | ||
3123 | CALN | 1500 | 3 1/4 | 3 1/4 | 3 3/4 | 0 | |||
3124 | CALP | 2600 | 4 1/8 | 4 1/8 | 3 3/4 | 3 7/8 | 22800 | ||
3125 | CALPW | 2500 | 1 3/8 | 1 5/16 | 1 1/2 | 0 | |||
3126 | CALV | 0 | 0 | ||||||
3127 | CALVF | 2000 | 5 5/8 | 5 5/8 | 5 1/4 | 5 9/16 | 34900 | ||
3128 | CALp | 200 | 24 1/2 | 0 | |||||
3129 | CALpB | 5000 | 108 3/8 | 0 | |||||
3130 | CAM | 300 | 27 1/8 | 27 3/4 | 28 1/8 | 0 | |||
3131 | CAMD | 500 | 8 3/4 | 8 1/2 | 8 3/4 | 17200 | |||
3132 | CAMFX | 0 | 8.91 | 8.91 | 8.91 | 0 | |||
3133 | CAMK | 0 | 0 | ||||||
3134 | CAML | 1500 | 3 11/16 | 3 21/32 | 3 11/16 | 176800 | |||
3135 | CAMP | 500 | 27 3/8 | 28 1/4 | 28 1/2 | 199600 | |||
3136 | CAN | 300 | 15 7/8 | 0 | |||||
3137 | CANA | 12100 | 0.0100 | 0 | |||||
3138 | CANC | 0 | 0 | ||||||
3139 | CAND | 200 | 2 3/8 | 2 3/8 | 2 1/2 | 0 | |||
3140 | CANDA | 0 | 0 | ||||||
3141 | CANDL | 2000 | 3/8 | 3/8 | 15/32 | 0 | |||
3142 | CANDN | 3000 | 7/32 | 7/32 | 9/32 | 0 | |||
3143 | CANN | 0 | 0 | ||||||
3144 | CANNY | 300 | 91 3/8 | 90 5/8 | 91 3/8 | 0 | |||
3145 | CANX | 0 | 0 | ||||||
3146 | CANXA | 200 | 10 | 9 | 10 | 0 | |||
3147 | CANXB | 13400 | 6 3/4 | 6 3/4 | 8 1/4 | 0 | |||
3148 | CAO.A | 0 | 0 | ||||||
3149 | CAP | 200 | 1 11/16 | 0 | |||||
3150 | CAPEX | 0 | 236.92 | 236.92 | 236.92 | 0 | |||
3151 | CAPG | 0 | 0 | ||||||
3152 | CAPI | 0 | 0 | ||||||
3153 | CAPIU | 7500 | 0.0800 | 0.0800 | 0.3750 | 0 | |||
3154 | CAPP | 2600 | 8.2500 | 8.2500 | 9.0000 | 0 | |||
3155 | CAPS | 600 | 18 1/2 | 18 1/4 | 18 3/4 | 0 | |||
3156 | CAPT | 0 | 0 | ||||||
3157 | CAPVX | 0 | 11.72 | 11.72 | 12.27 | 0 | |||
3158 | CAPXX | 0 | 0.04 | 4.93 | 5.06 | 2452 | |||
3159 | CAR | 700 | 11 3/8 | 11 | 11 1/2 | 0 | |||
3160 | CARA | 500 | 3 7/8 | 3 5/8 | 3 7/8 | 0 | |||
3161 | CARAW | 100 | 1/2 | 1/2 | 1 1/4 | 0 | |||
3162 | CARB | 500 | 0.5000 | 0.3750 | 0.5000 | 0 | |||
3163 | CARBU | 200 | 0.3750 | 0.3750 | 0.6875 | 0 | |||
3164 | CARBW | 1000 | 0.0625 | 0.0625 | 0.2187 | 0 | |||
3165 | CARC | 2500 | 0.5000 | 0.5000 | 0.6875 | 0 | |||
3166 | CARD | 1000 | 59 | 59 | 60 1/2 | 0 | |||
3167 | CARE | 4400 | 1 15/16 | 1 27/32 | 1 15/16 | 0 | |||
3168 | CARH | 500 | 34 1/2 | 34 1/2 | 33 | 33 3/4 | 13300 | ||
3169 | CARN | 500 | 29 | 30 3/4 | 31 1/2 | 66900 | |||
3170 | CAROA | 1000 | 7.5000 | 0 | |||||
3171 | CARS | 1500 | 1 1/4 | 1 1/16 | 1 1/4 | 0 | |||
3172 | CARSW | 3000 | 7/32 | 7/32 | 3/8 | 0 | |||
3173 | CART | 0 | 0 | ||||||
3174 | CARV | 1000 | 9 | 9 | 9 1/4 | 0 | |||
3175 | CAS | 2300 | 26 11/16 | 0 | |||||
3176 | CASB | 100 | 16 5/8 | 16 1/4 | 17 | 0 | |||
3177 | CASC | 400 | 14 | 13 1/2 | 14 | 0 | |||
3178 | CASH | 300 | 23 1/2 | 22 1/2 | 23 1/2 | 0 | |||
3179 | CASO | 1000 | 5.0000 | 4.0000 | 5.7500 | 0 | |||
3180 | CASPA | 20 | 1220.00 | 1175.00 | 1300.00 | 0 | |||
3181 | CASPB | 20 | 1160.00 | 0 | |||||
3182 | CASS | 2000 | 1.0000 | 0.9375 | 1.1875 | 0 | |||
3183 | CAST | 200 | 11 5/8 | 11 1/2 | 12 | 17700 | |||
3184 | CASXX | 0 | 0.43 | 4.87 | 4.98 | 186 | |||
3185 | CASY | 7900 | 21 7/8 | 21 5/8 | 22 | 0 | |||
3186 | CAT | 100 | 58 3/4 | 58 1/2 | 58 7/8 | 0 | |||
3187 | CATA | 700 | 20 | 20 | 19 3/4 | 20 3/4 | 700 | ||
3188 | CATFX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
3189 | CATH | 200 | 8 1/4 | 8 | 8 1/4 | 0 | |||
3190 | CATP | 8100 | 55 | 56 1/2 | 56 3/4 | 99700 | |||
3191 | CATS | 2000 | 6 1/4 | 6 1/8 | 6 1/4 | 26400 | |||
3192 | CATX | 1000 | 7 1/8 | 6 7/8 | 7 1/4 | 0 | |||
3193 | CATXX | 0 | 0.43 | 5.13 | 5.26 | 3175 | |||
3194 | CATY | 600 | 15 1/2 | 15 | 16 | 0 | |||
3195 | CATZ | 2000 | 1.1500 | 0.9375 | 1.3750 | 0 | |||
3196 | CAUSX | 0 | 11.38 | 11.38 | 11.38 | 0 | |||
3197 | CAUT | 3000 | 0.0010 | 0 | |||||
3198 | CAV | 200 | 20 5/8 | 20 1/4 | 21 | 0 | |||
3199 | CAVR | 2000 | 1 1/2 | 1 1/8 | 1 1/2 | 0 | |||
3200 | CAWS | 500 | 9 1/4 | 9 1/2 | 9 5/8 | 126000 | |||
3201 | CAX | 100 | 5 5/8 | 0 | |||||
3202 | CAXXX | 0 | 0.66 | 4.03 | 3.91 | 948 | |||
3203 | CAY | 0 | 0.7428 | 0 | |||||
3204 | CAZXX | 0 | 0.56 | 3.66 | 3.69 | 1254 | |||
3205 | CB | 100 | 97 | 96 3/8 | 97 | 0 | |||
3206 | CBA | 100 | 3 3/4 | 3 1/2 | 4 1/4 | 0 | |||
3207 | CBAAX | 0 | 12.14 | 12.14 | 12.14 | 0 | |||
3208 | CBABX | 0 | 10.65 | 10.65 | 10.65 | 0 | |||
3209 | CBAC | 200 | 9.2500 | 8.6250 | 9.5000 | 0 | |||
3210 | CBAG | 100 | 0.1562 | 0.1562 | 0.2812 | 0 | |||
3211 | CBAH | 0 | 0 | ||||||
3212 | CBALX | 0 | 20.08 | 20.08 | 20.08 | 0 | |||
3213 | CBAXX | 0 | 0.82 | 5.06 | 5.22 | 18490 | |||
3214 | CBB | 300 | 48 5/8 | 48 5/8 | 48 1/2 | 49 | 300 | ||
3215 | CBBAX | 0 | 12.14 | 12.14 | 12.14 | 0 | |||
3216 | CBBBX | 0 | 10.39 | 10.39 | 10.39 | 0 | |||
3217 | CBBCX | 0 | 2.66 | 2.66 | 2.66 | 0 | |||
3218 | CBBDX | 0 | 2.66 | 2.66 | 2.66 | 0 | |||
3219 | CBBI | 100 | 29 | 29 | 30 | 0 | |||
3220 | CBC | 100 | 35 1/2 | 34 7/8 | 35 3/8 | 0 | |||
3221 | CBCF | 100 | 29 3/4 | 29 | 29 3/4 | 0 | |||
3222 | CBCI | 600 | 27 3/4 | 27 3/4 | 28 1/2 | 0 | |||
3223 | CBCL | 100 | 10 1/4 | 10 1/4 | 11 | 0 | |||
3224 | CBCO | 200 | 18 | 17 1/4 | 18 | 0 | |||
3225 | CBCP | 5000 | 34 3/4 | 33 1/4 | 34 3/4 | 0 | |||
3226 | CBCX | 0 | 0 | ||||||
3227 | CBDP | 200 | 35.0000 | 0 | |||||
3228 | CBE | 100 | 36 1/4 | 36 1/8 | 37 | 0 | |||
3229 | CBEQX | 0 | 15.90 | 15.90 | 15.90 | 0 | |||
3230 | CBEX | 2500 | 7 5/8 | 7 1/2 | 7 5/8 | 0 | |||
3231 | CBFAX | 0 | 13.90 | 13.90 | 14.52 | 0 | |||
3232 | CBFBX | 0 | 13.90 | 13.90 | 13.90 | 0 | |||
3233 | CBFC | 200 | 34.2500 | 33.5000 | 34.2500 | 0 | |||
3234 | CBFCX | 0 | 13.90 | 13.90 | 13.90 | 0 | |||
3235 | CBFXX | 0 | 0 | ||||||
3236 | CBGXY | 0 | 43.8750 | 44.3750 | 0 | ||||
3237 | CBHI | 300 | 4 | 4 | 4 3/4 | 0 | |||
3238 | CBHR | 0 | 0 | ||||||
3239 | CBI | 100 | 33 | 32 5/8 | 33 | 0 | |||
3240 | CBII | 3000 | 0.5625 | 0.7500 | 2.0000 | 0 | |||
3241 | CBIN | 200 | 14 1/4 | 13 3/4 | 14 1/4 | 0 | |||
3242 | CBIV | 200 | 13.2500 | 0 | |||||
3243 | CBJ | 200 | 11 1/4 | 11 1/4 | 200 | ||||
3244 | CBJ.AW | 0 | 0 | ||||||
3245 | CBJ/WS/A | 300 | 1 1/4 | 0 | |||||
3246 | CBKI | 300 | 27 1/4 | 26 1/2 | 27 1/4 | 0 | |||
3247 | CBL | 100 | 21 5/8 | 21 | 22 1/8 | 0 | |||
3248 | CBLAX | 0 | 11.52 | 11.52 | 12.06 | 0 | |||
3249 | CBLK | 2000 | 1.0000 | 1.0000 | 1.6250 | 0 | |||
3250 | CBM | 2000 | 38 1/4 | 0 | |||||
3251 | CBMD | 1000 | 17 1/4 | 16 1/2 | 17 1/4 | 0 | |||
3252 | CBMG | 200 | 3.2500 | 0.8750 | 3.3750 | 0 | |||
3253 | CBMI | 300 | 7 1/2 | 7 1/2 | 6 7/8 | 7 | 136400 | ||
3254 | CBMXX | 0 | 0.63 | 5.20 | 5.29 | 4184 | |||
3255 | CBN | 100 | 10 3/8 | 0 | |||||
3256 | CBNH | 1000 | 18 7/8 | 18 1/2 | 19 | 0 | |||
3257 | CBNJ | 200 | 16 1/2 | 15 7/8 | 16 1/2 | 0 | |||
3258 | CBNJW | 200 | 3 1/2 | 3 1/2 | 3 3/4 | 0 | |||
3259 | CBNP | 0 | 0 | ||||||
3260 | CBNR | 5000 | 0.4200 | 0.3750 | 0.5000 | 0 | |||
3261 | CBNV | 200 | 9.3750 | 9.0000 | 10.5000 | 0 | |||
3262 | CBNY | 1000 | 11 7/8 | 11 7/8 | 12 3/4 | 0 | |||
3263 | CBOC | 500 | 13 | 13 | 14 | 0 | |||
3264 | CBOH | 0 | 0 | ||||||
3265 | CBOHX | 0 | 7.49 | 7.49 | 7.49 | 0 | |||
3266 | CBP | 0 | 155.47 | 155.47 | 0 | ||||
3267 | CBRA | 2000 | 35 5/8 | 35 3/4 | 35 5/8 | 35 7/8 | 859700 | ||
3268 | CBRD | 0 | 0 | ||||||
3269 | CBRL | 100 | 17 1/2 | 17 1/4 | 17 3/8 | 174900 | |||
3270 | CBRYA | 900 | 18 | 18 | 17 3/4 | 18 | 3900 | ||
3271 | CBS | 24000 | 81 7/8 | 81 3/4 | 82 1/8 | 0 | |||
3272 | CBSA | 1000 | 17 1/2 | 17 1/8 | 17 1/2 | 0 | |||
3273 | CBSAP | 500 | 25 1/4 | 24 7/8 | 25 3/8 | 1800 | |||
3274 | CBSB | 1000 | 10 13/16 | 10 5/8 | 11 | 0 | |||
3275 | CBSE | 100 | 36.0000 | 0 | |||||
3276 | CBSH | 500 | 38 1/4 | 38 | 38 1/4 | 0 | |||
3277 | CBSI | 100 | 32 3/4 | 32 3/4 | 32 | 32 3/4 | 1400 | ||
3278 | CBSS | 5800 | 33 | 32 5/8 | 33 | 0 | |||
3279 | CBT | 100 | 50 | 53 5/8 | 54 1/8 | 0 | |||
3280 | CBTC | 500 | 23 | 22 | 23 | 0 | |||
3281 | CBTD | 4500 | 8.7500 | 8.7500 | 9.5000 | 0 | |||
3282 | CBTS | 0 | 0 | ||||||
3283 | CBTSY | 300 | 51 1/2 | 52 | 53 | 44200 | |||
3284 | CBTXX | 0 | 0.53 | 4.88 | 5.13 | 591 | |||
3285 | CBUK | 1500 | 8 1/2 | 8 1/4 | 8 1/2 | 0 | |||
3286 | CBUM | 0 | 0 | ||||||
3287 | CBUMF | 0 | 0 | ||||||
3288 | CBVI | 3000 | 6 1/2 | 6 1/4 | 6 1/2 | 0 | |||
3289 | CBWA | 100 | 21.5000 | 0 | |||||
3290 | CBWS | 0 | 0 | ||||||
3291 | CBX | 0 | 155.47 | 155.47 | 0 | ||||
3292 | CBXC | 1200 | 14 1/4 | 14 1/4 | 13 3/4 | 14 1/4 | 4000 | ||
3293 | CBY | 0 | 155.47 | 155.47 | 0 | ||||
3294 | CBZ | 0 | 155.47 | 155.47 | 0 | ||||
3295 | CC | 300 | 28 1/2 | 28 1/2 | 27 1/4 | 27 7/8 | 300 | ||
3296 | CCABX | 0 | 7.54 | 7.54 | 7.54 | 0 | |||
3297 | CCAC | 700 | 1.2500 | 1.1250 | 1.7500 | 0 | |||
3298 | CCAFX | 0 | 20.38 | 20.38 | 21.40 | 0 | |||
3299 | CCAI | 10000 | 10 1/2 | 10 3/8 | 10 5/8 | 0 | |||
3300 | CCAM | 2000 | 1 1/4 | 1 1/8 | 1 1/4 | 0 | |||
3301 | CCAN | 0 | 0 | ||||||
3302 | CCAP | 15000 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
3303 | CCAR | 2000 | 2 3/8 | 2 3/8 | 2 1/16 | 2 1/4 | 28700 | ||
3304 | CCATX | 0 | 11.01 | 11.01 | 11.01 | 0 | |||
3305 | CCB | 2300 | 124 3/8 | 122 5/8 | 123 5/8 | 0 | |||
3306 | CCBF | 100 | 54 | 55 1/4 | 55 3/4 | 102700 | |||
3307 | CCBGX | 0 | 14.95 | 14.95 | 14.95 | 0 | |||
3308 | CCBL | 600 | 24 | 24 | 23 | 23 1/2 | 170500 | ||
3309 | CCBR | 0 | 0 | ||||||
3310 | CCBS | 2000 | 7.1250 | 7.1250 | 7.5000 | 0 | |||
3311 | CCBT | 100 | 39 1/2 | 39 1/2 | 41 1/4 | 0 | |||
3312 | CCC | 200 | 11 3/4 | 11 3/4 | 12 1/4 | 0 | |||
3313 | CCCF | 0 | 0 | ||||||
3314 | CCCFF | 300 | 2 3/8 | 2 5/16 | 2 7/16 | 0 | |||
3315 | CCCI | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 5/8 | 5200 | |
3316 | CCCIU | 500 | 3 1/2 | 3 1/2 | 4 | 0 | |||
3317 | CCCIW | 10000 | 1/4 | 1/4 | 1/2 | 0 | |||
3318 | CCCK | 500 | 30.0000 | 0 | |||||
3319 | CCD | 0 | 73.75 | 73.75 | 0 | ||||
3320 | CCDC | 2000 | 0.5937 | 0.5937 | 0.8125 | 0 | |||
3321 | CCE | 100 | 27 | 26 5/8 | 27 | 0 | |||
3322 | CCEE | 2000 | 2 25/32 | 2 25/32 | 2 5/8 | 2 11/16 | 235900 | ||
3323 | CCEL | 2000 | 1.8750 | 1.8750 | 1.2500 | 1.7500 | 15500 | ||
3324 | CCEVX | 0 | 14.55 | 14.55 | 14.55 | 0 | |||
3325 | CCF | 200 | 4 3/4 | 4 1/2 | 5 | 0 | |||
3326 | CCFBX | 0 | 8.57 | 8.57 | 8.57 | 0 | |||
3327 | CCFD | 1500 | 0.0100 | 0 | |||||
3328 | CCFH | 1000 | 12 3/4 | 12 1/4 | 12 3/4 | 0 | |||
3329 | CCFN | 100 | 16.0000 | 15.5000 | 16.5000 | 0 | |||
3330 | CCG | 500 | 29 1/8 | 29 3/4 | 30 1/4 | 0 | |||
3331 | CCGT | 100 | 0.6250 | 0.3750 | 1.2500 | 0 | |||
3332 | CCH | 2000 | 1 | 13/16 | 1 1/8 | 0 | |||
3333 | CCHI | 0 | 0 | ||||||
3334 | CCHIA | 100 | 55 1/4 | 55 1/4 | 55 1/2 | 0 | |||
3335 | CCHIB | 100 | 55 1/8 | 55 1/8 | 55 1/2 | 0 | |||
3336 | CCHL | 3000 | 3.6250 | 3.3750 | 3.7500 | 0 | |||
3337 | CCI | 100 | 66 3/4 | 67 | 67 3/8 | 200 | |||
3338 | CCIC | 200 | 4.0000 | 4.0000 | 4.0000 | 4.1250 | 12700 | ||
3339 | CCIDF | 0 | 0 | ||||||
3340 | CCIL | 6000 | 42 3/4 | 41 3/4 | 43 | 0 | |||
3341 | CCIMX | 0 | 10.51 | 10.51 | 10.81 | 0 | |||
3342 | CCIR | 200 | 16 1/4 | 16 1/4 | 16 3/4 | 0 | |||
3343 | CCIS | 0 | 0 | ||||||
3344 | CCIX | 500 | 4 1/2 | 4 1/2 | 5 1/4 | 0 | |||
3345 | CCIp | 1000 | 90 3/8 | 0 | |||||
3346 | CCIpA | 30000 | 100 | 0 | |||||
3347 | CCIpD | 2600 | 26 3/8 | 0 | |||||
3348 | CCIpE | 400 | 25 3/4 | 0 | |||||
3349 | CCIpF | 400 | 25 5/8 | 0 | |||||
3350 | CCIpG | 4000 | 21 3/8 | 0 | |||||
3351 | CCIpH | 1000 | 21 3/8 | 0 | |||||
3352 | CCIpI | 300 | 26 3/8 | 0 | |||||
3353 | CCIpJ | 200 | 26 7/8 | 0 | |||||
3354 | CCIpK | 600 | 26 1/4 | 0 | |||||
3355 | CCIpP | 13400 | 18 7/8 | 19 1/8 | 19 5/8 | 0 | |||
3356 | CCK | 1500 | 41 1/2 | 41 3/8 | 41 7/8 | 0 | |||
3357 | CCKIV | 0 | 0 | ||||||
3358 | CCL | 100 | 24 1/4 | 24 | 24 1/2 | 0 | |||
3359 | CCLAY | 0 | 15.7500 | 16.2500 | 0 | ||||
3360 | CCLXX | 0 | 0 | ||||||
3361 | CCM | 0 | 0 | ||||||
3362 | CCMM | 4000 | 0.0010 | 0 | |||||
3363 | CCMXX | 0 | 0.56 | 5.17 | 5.33 | 1702 | |||
3364 | CCMp | 500 | 24 3/4 | 0 | |||||
3365 | CCN | 700 | 41 7/8 | 42 3/4 | 43 5/8 | 0 | |||
3366 | CCNE | 200 | 29.0000 | 0 | |||||
3367 | CCNG | 1500 | 4.3744 | 0 | |||||
3368 | CCNpA | 100 | 15 1/4 | 0 | |||||
3369 | CCNpB | 800 | 850 | 0 | |||||
3370 | CCO | 5000 | 1 3/8 | 1 3/8 | 1 7/8 | 0 | |||
3371 | CCOB | 500 | 11.5000 | 0 | |||||
3372 | CCOM | 800 | 5/16 | 5/16 | 11/32 | 0 | |||
3373 | CCOMP | 500 | 3/8 | 5/16 | 3/8 | 0 | |||
3374 | CCON | 500 | 20 1/4 | 20 1/8 | 20 1/4 | 0 | |||
3375 | CCOR | 300 | 0.1875 | 0.1875 | 0.2812 | 0 | |||
3376 | CCPFX | 0 | 12.79 | 12.79 | 13.46 | 0 | |||
3377 | CCPG | 400 | 5.2500 | 0 | |||||
3378 | CCPN | 5000 | 0.0100 | 0.0100 | 0.0800 | 0 | |||
3379 | CCPR | 100 | 27 3/4 | 26 3/4 | 27 3/4 | 0 | |||
3380 | CCQ.A | 0 | 0 | ||||||
3381 | CCQ.B | 0 | 0 | ||||||
3382 | CCR | 1500 | 22 | 21 3/4 | 21 3/8 | 22 | 2600 | ||
3383 | CCRI | 600 | 4 7/8 | 4 1/2 | 4 7/8 | 0 | |||
3384 | CCRK | 50 | 96.0000 | 96.0000 | 103.0000 | 0 | |||
3385 | CCRO | 1000 | 21 | 20 1/8 | 20 3/8 | 74000 | |||
3386 | CCRXX | 0 | 0 | ||||||
3387 | CCS | 0 | 16 5/8 | 17 | 0 | ||||
3388 | CCSC | 5000 | 19 3/4 | 18 3/4 | 19 1/4 | 155200 | |||
3389 | CCSI | 100 | 4 1/4 | 4 1/4 | 4 1/2 | 0 | |||
3390 | CCSIW | 600 | 13/16 | 13/16 | 1 | 0 | |||
3391 | CCSXX | 0 | 0.45 | 5.25 | 5.40 | 2199 | |||
3392 | CCSw | 0 | 14 3/4 | 15 1/4 | 0 | ||||
3393 | CCT | 600 | 19 1/4 | 19 | 19 3/8 | 0 | |||
3394 | CCTBX | 0 | 7.62 | 7.62 | 7.62 | 0 | |||
3395 | CCTC | 3000 | 2.5000 | 2.5000 | 2.6250 | 3.0000 | 12900 | ||
3396 | CCTI | 500 | 15 3/4 | 15 1/2 | 15 3/4 | 0 | |||
3397 | CCTV | 0 | 0 | ||||||
3398 | CCTVY | 500 | 30 3/8 | 30 1/8 | 30 3/8 | 0 | |||
3399 | CCTXX | 0 | 0.60 | 3.88 | 3.95 | 310 | |||
3400 | CCU | 200 | 43 1/8 | 43 3/4 | 44 1/2 | 0 | |||
3401 | CCUR | 500 | 1 3/32 | 1 3/32 | 1 1/8 | 0 | |||
3402 | CCUU | 0 | 0 | ||||||
3403 | CCUUY | 1000 | 23 1/4 | 23 1/8 | 23 1/4 | 0 | |||
3404 | CCUw | 0 | 39 1/8 | 40 1/8 | 0 | ||||
3405 | CCV | 0 | 73.75 | 73.75 | 0 | ||||
3406 | CCVIX | 0 | 13.85 | 13.85 | 14.54 | 0 | |||
3407 | CCZ | 2000 | 5/8 | 1/2 | 1 | 0 | |||
3408 | CDA | 200 | 4 | 3 7/8 | 4 1/8 | 0 | |||
3409 | CDAL | 5400 | 0.1500 | 0 | |||||
3410 | CDAT | 400 | 19 1/8 | 19 5/8 | 19 7/8 | 142200 | |||
3411 | CDAr | 200 | 1 | 0 | |||||
3412 | CDArw | 0 | 1 1/8 | 1 1/2 | 0 | ||||
3413 | CDC/WS | 0 | 2 3/4 | 3 1/4 | 0 | ||||
3414 | CDCA | 0 | 0 | ||||||
3415 | CDCO | 1000 | 26 1/2 | 25 1/4 | 25 1/2 | 62100 | |||
3416 | CDCR | 1900 | 5 | 4 1/2 | 4 1/2 | 5 1/8 | 42800 | ||
3417 | CDCS | 5000 | 3.0625 | 3.0000 | 3.2500 | 0 | |||
3418 | CDCT | 0 | 0 | ||||||
3419 | CDCY | 3000 | 1.6250 | 1.2500 | 2.2500 | 0 | |||
3420 | CDDEF | 0 | 0 | ||||||
3421 | CDE | 1000 | 17 1/8 | 16 3/4 | 17 3/8 | 0 | |||
3422 | CDER | 0 | 0 | ||||||
3423 | CDEXX | 0 | 0.10 | 3.94 | 3.94 | 702 | |||
3424 | CDFIX | 0 | 12.86 | 12.86 | 13.47 | 0 | |||
3425 | CDFXX | 0 | 0.56 | 3.67 | 3.72 | 9585 | |||
3426 | CDGD | 1000 | 0.3437 | 0 | |||||
3427 | CDI | 800 | 17 7/8 | 17 5/8 | 18 1/4 | 0 | |||
3428 | CDIM | 1000 | 4 3/4 | 4 1/2 | 4 3/4 | 0 | |||
3429 | CDIMW | 1000 | 7/8 | 7/8 | 1 1/16 | 0 | |||
3430 | CDIO | 200 | 5 1/4 | 5 1/4 | 6 | 0 | |||
3431 | CDIR | 500 | 13 1/4 | 13 1/4 | 14 3/4 | 0 | |||
3432 | CDIXX | 0 | 0.42 | 5.12 | 5.26 | 7934 | |||
3433 | CDL | 200 | 2 1/4 | 0 | |||||
3434 | CDLI | 500 | 11 | 11 | 10 3/8 | 11 | 8700 | ||
3435 | CDM | 0 | 69.62 | 69.62 | 0 | ||||
3436 | CDMA | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
3437 | CDMAP | 26000 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
3438 | CDMD | 500 | 1.2500 | 1.0937 | 1.2500 | 0 | |||
3439 | CDMDD | 1000 | 4.3750 | 4.3750 | 4.7500 | 0 | |||
3440 | CDMI | 1000 | 1.0000 | 0.8750 | 1.1250 | 0 | |||
3441 | CDMS | 1200 | 27 | 26 1/4 | 27 | 0 | |||
3442 | CDMXX | 0 | 0.48 | 5.29 | 5.42 | 44966 | |||
3443 | CDN | 100 | 42 | 41 5/8 | 42 3/8 | 0 | |||
3444 | CDNI | 0 | 0 | ||||||
3445 | CDNO | 100 | 0.2800 | 0 | |||||
3446 | CDNw | 0 | 32 5/8 | 33 1/2 | 0 | ||||
3447 | CDO | 200 | 22 1/2 | 22 5/8 | 22 7/8 | 0 | |||
3448 | CDOpA | 200 | 25 5/8 | 0 | |||||
3449 | CDOpB | 400 | 26 1/4 | 0 | |||||
3450 | CDP | 500 | 56 1/4 | 55 3/4 | 56 1/2 | 0 | |||
3451 | CDRD | 1500 | 4 7/16 | 4 3/8 | 4 7/16 | 0 | |||
3452 | CDRDW | 1400 | 23/32 | 11/16 | 3/4 | 0 | |||
3453 | CDRM | 500 | 7 1/2 | 7 1/2 | 8 | 0 | |||
3454 | CDRMW | 10000 | 1 7/8 | 2 | 2 1/4 | 0 | |||
3455 | CDS | 300 | 10 | 9 1/4 | 10 1/8 | 0 | |||
3456 | CDSI | 1000 | 13 1/4 | 13 | 13 3/4 | 12300 | |||
3457 | CDSpA | 0 | 0 | ||||||
3458 | CDT | 400 | 20 | 20 1/4 | 20 5/8 | 400 | |||
3459 | CDTC | 2550 | 29 3/8 | 29 3/8 | 30 | 0 | |||
3460 | CDTI | 500 | 7 | 6 3/4 | 7 1/4 | 0 | |||
3461 | CDTS | 1000 | 6 7/8 | 6 3/8 | 7 | 0 | |||
3462 | CDVE | 1000 | 1.4375 | 1.4375 | 1.5625 | 0 | |||
3463 | CDVG | 1000 | 0.0625 | 0.0625 | 1.0000 | 0 | |||
3464 | CDW | 0 | 73.75 | 73.75 | 0 | ||||
3465 | CDWC | 200 | 39 1/2 | 39 1/2 | 39 3/4 | 40 1/2 | 41300 | ||
3466 | CDWD | 0 | 0 | ||||||
3467 | CDWY | 0 | 0 | ||||||
3468 | CDX | 1000 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | |||
3469 | CDX.A | 0 | 0 | ||||||
3470 | CDXX | 300 | 0.1300 | 0.1300 | 0.2100 | 0 | |||
3471 | CDXpA | 1000 | 48 | 0 | |||||
3472 | CDY | 0 | 69.62 | 69.62 | 0 | ||||
3473 | CDYN | 300 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
3474 | CDZ | 0 | 69.62 | 69.62 | 0 | ||||
3475 | CE | 100 | 18 3/4 | 19 1/4 | 19 3/4 | 0 | |||
3476 | CEAS | 77500 | 0.1200 | 0.1250 | 0.1875 | 0 | |||
3477 | CEB | 0 | 320.02 | 0 | |||||
3478 | CEBC | 2200 | 13 1/4 | 13 1/4 | 14 | 0 | |||
3479 | CEBK | 1000 | 15 | 14 7/8 | 15 1/4 | 0 | |||
3480 | CEC | 400 | 3/4 | 3/4 | 1 | 0 | |||
3481 | CECB | 100 | 14.7500 | 0 | |||||
3482 | CECE | 7800 | 3 1/16 | 2 7/8 | 3 3/32 | 0 | |||
3483 | CECF | 500 | 0.8125 | 0.8125 | 1.0625 | 0 | |||
3484 | CECN | 1500 | 0.1875 | 0.1875 | 0.2500 | 0 | |||
3485 | CECNE | 3000 | 0.4375 | 0 | |||||
3486 | CECO | 30000 | 1/4 | 1/4 | 9/32 | 0 | |||
3487 | CECOA | 400 | 0.1250 | 0 | |||||
3488 | CECS | 600 | 0.1600 | 0.1600 | 0.2187 | 0 | |||
3489 | CECX | 300 | 8 59/64 | 8 3/8 | 9 | 0 | |||
3490 | CEDNM | 100 | 65.5000 | 0 | |||||
3491 | CEDNO | 200 | 89.4000 | 0 | |||||
3492 | CEDNP | 500 | 83.6250 | 0 | |||||
3493 | CEDR | 800 | 4 | 4 | 4 3/8 | 0 | |||
3494 | CEDSP | 100 | 25.6250 | 25.2500 | 26.0000 | 0 | |||
3495 | CEE | 400 | 16 | 16 | 16 5/8 | 0 | |||
3496 | CEF | 500 | 4 1/2 | 4 5/16 | 4 11/16 | 0 | |||
3497 | CEF.A | 0 | 0 | ||||||
3498 | CEFC | 1200 | 25.5000 | 0 | |||||
3499 | CEFT | 10700 | 41 1/2 | 41 1/4 | 42 1/4 | 84400 | |||
3500 | CEGCX | 0 | 12.58 | 12.58 | 12.58 | 0 | |||
3501 | CEGE | 400 | 9 3/4 | 9 7/8 | 10 1/8 | 80900 | |||
3502 | CEI | 2000 | 33 7/8 | 33 7/8 | 34 1/4 | 0 | |||
3503 | CEIBX | 0 | 8.46 | 8.46 | 8.46 | 0 | |||
3504 | CEIFX | 0 | 12.45 | 12.45 | 12.45 | 0 | |||
3505 | CEKR | 400 | 0.3750 | 0.3750 | 0.8125 | 0 | |||
3506 | CEL/D | 3000 | 9 5/8 | 7 7/8 | 8 3/8 | 0 | |||
3507 | CELB | 0 | 0 | ||||||
3508 | CELC | 1000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
3509 | CELG | 300 | 12 7/8 | 12 7/8 | 13 | 13 3/8 | 182100 | ||
3510 | CELI | 400 | 3 1/4 | 3 7/16 | 3 19/32 | 64000 | |||
3511 | CELIW | 3200 | 3/32 | 3/32 | 1/8 | 0 | |||
3512 | CELL | 1000 | 14 1/2 | 14 | 14 1/8 | 141000 | |||
3513 | CELP | 2000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
3514 | CELS | 400 | 28 7/8 | 28 7/8 | 29 1/8 | 0 | |||
3515 | CELT | 1300 | 3.0000 | 3.0000 | 4.0000 | 0 | |||
3516 | CELX | 10000 | 3/4 | 11/16 | 15/16 | 0 | |||
3517 | CEMC | 0 | 0 | ||||||
3518 | CEMG | 0 | 0 | ||||||
3519 | CEMGY | 0 | 0 | ||||||
3520 | CEMX | 100 | 13 1/4 | 13 1/4 | 13 3/4 | 0 | |||
3521 | CEN | 100 | 41 | 41 | 41 1/2 | 0 | |||
3522 | CENF | 200 | 24 | 23 1/4 | 24 | 0 | |||
3523 | CENI | 100 | 28 1/2 | 28 1/2 | 29 1/2 | 0 | |||
3524 | CENSX | 0 | 28.07 | 28.07 | 28.07 | 2000 | |||
3525 | CENT | 1300 | 9 1/2 | 9 1/4 | 9 1/2 | 0 | |||
3526 | CENXX | 0 | 0.70 | 3.55 | 3.50 | 14592 | |||
3527 | CENp | 12500 | 94 5/32 | 0 | |||||
3528 | CEOP | 0 | 0 | ||||||
3529 | CEOPL | 0 | 0 | ||||||
3530 | CEPA | 0 | 0 | ||||||
3531 | CEPH | 2200 | 38 7/8 | 40 3/4 | 40 7/8 | 1105700 | |||
3532 | CEPOH | 300 | 52.7500 | 0 | |||||
3533 | CEPON | 100 | 100.2500 | 0 | |||||
3534 | CEPOO | 200 | 61.9250 | 0 | |||||
3535 | CEPOP | 200 | 97.0000 | 0 | |||||
3536 | CER | 3700 | 43 | 42 1/4 | 42 3/4 | 0 | |||
3537 | CERB | 500 | 6 3/4 | 6 3/8 | 7 1/4 | 0 | |||
3538 | CERBB | 100 | 6.8750 | 0 | |||||
3539 | CERM | 5000 | 23.1250 | 0 | |||||
3540 | CERN | 800 | 22 1/2 | 20 1/4 | 20 3/4 | 506100 | |||
3541 | CERp | 500 | 58 3/4 | 0 | |||||
3542 | CES | 100 | 44 3/4 | 0 | |||||
3543 | CESH | 500 | 2 13/32 | 2 3/8 | 2 5/8 | 1700 | |||
3544 | CESR | 100 | 10.5000 | 0 | |||||
3545 | CESY | 4500 | 0.0001 | 0 | |||||
3546 | CET | 500 | 20 3/4 | 0 | |||||
3547 | CETP | 1600 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
3548 | CETV | 500 | 20 3/4 | 20 3/4 | 20 | 20 3/4 | 4900 | ||
3549 | CETXX | 0 | 0.66 | 3.43 | 3.43 | 1049 | |||
3550 | CETpD | 100 | 60 1/2 | 58 | 66 | 0 | |||
3551 | CEUS | 100 | 14 | 13 3/4 | 14 | 0 | |||
3552 | CEVWF | 0 | 0 | ||||||
3553 | CEX | 0 | 320.55 | 320.85 | 0 | ||||
3554 | CEXC | 0 | 0 | ||||||
3555 | CEXCF | 100 | 20 3/4 | 19 3/4 | 20 3/4 | 0 | |||
3556 | CEXIX | 0 | 8.46 | 8.46 | 8.88 | 0 | |||
3557 | CEXP | 1400 | 29 1/4 | 29 7/8 | 30 1/8 | 411900 | |||
3558 | CEXY | 500 | 0.0010 | 0.0010 | 0.0150 | 0 | |||
3559 | CF | 500 | 58 7/8 | 58 5/8 | 59 3/8 | 0 | |||
3560 | CFA | 0 | 363.79 | 0 | |||||
3561 | CFAGX | 0 | 25.72 | 25.72 | 26.65 | 0 | |||
3562 | CFB | 1000 | 36 7/8 | 37 5/8 | 38 | 0 | |||
3563 | CFBC | 200 | 41 1/2 | 0 | |||||
3564 | CFBDX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
3565 | CFBI | 1400 | 50 | 49 3/4 | 50 1/2 | 0 | |||
3566 | CFBKO | 0 | 25 | 25 1/2 | 0 | ||||
3567 | CFBKP | 200 | 25 7/8 | 25 1/2 | 25 7/8 | 0 | |||
3568 | CFBLX | 0 | 22.21 | 22.21 | 23.02 | 0 | |||
3569 | CFBN | 100 | 19 | 18 | 18 3/4 | 0 | |||
3570 | CFBNX | 0 | 19.78 | 19.78 | 20.50 | 0 | |||
3571 | CFBS | 1000 | 31 3/4 | 31 5/8 | 31 3/4 | 32 | 44100 | ||
3572 | CFBX | 500 | 22 3/4 | 22 3/4 | 22 3/4 | 23 1/4 | 108200 | ||
3573 | CFBXZ | 100 | 35 3/4 | 35 3/4 | 36 3/4 | 0 | |||
3574 | CFC | 300 | 10 3/4 | 10 3/4 | 11 | 0 | |||
3575 | CFCC | 6800 | 0.0400 | 0 | |||||
3576 | CFCI | 500 | 8 5/8 | 8 5/8 | 9 1/8 | 0 | |||
3577 | CFCM | 500 | 11 1/2 | 11 1/2 | 10 5/8 | 11 | 17200 | ||
3578 | CFCP | 700 | 19 3/4 | 19 3/4 | 21 1/4 | 0 | |||
3579 | CFCX | 1500 | 17 3/8 | 17 1/8 | 17 3/8 | 17 5/8 | 39900 | ||
3580 | CFCXX | 0 | 0.51 | 5.18 | 5.32 | 4750 | |||
3581 | CFDXX | 0 | 0.60 | 3.74 | 3.72 | 1724 | |||
3582 | CFEP | 700 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
3583 | CFEQX | 0 | 13.07 | 13.07 | 13.69 | 0 | |||
3584 | CFF | 0 | 203.92 | 203.92 | 0 | ||||
3585 | CFFC | 100 | 18 | 15 | 18 | 0 | |||
3586 | CFFIX | 0 | 10.05 | 10.05 | 10.52 | 0 | |||
3587 | CFFS | 1000 | 59 7/8 | 59 7/8 | 60 3/4 | 0 | |||
3588 | CFFSJ | 0 | 59 7/8 | 60 3/4 | 0 | ||||
3589 | CFGAX | 0 | 13.29 | 13.29 | 14.10 | 0 | |||
3590 | CFGBX | 0 | 13.19 | 13.19 | 13.19 | 0 | |||
3591 | CFGP | 0 | 0 | ||||||
3592 | CFGRX | 0 | 24.79 | 24.79 | 25.69 | 0 | |||
3593 | CFHC | 1000 | 20 1/2 | 20 1/4 | 20 1/2 | 0 | |||
3594 | CFIAX | 0 | 9.67 | 9.67 | 9.90 | 0 | |||
3595 | CFIB | 1000 | 6 7/8 | 6 1/4 | 6 7/8 | 0 | |||
3596 | CFIC | 1500 | 13 3/8 | 12 3/4 | 13 1/2 | 6000 | |||
3597 | CFICX | 0 | 17.21 | 17.21 | 17.88 | 0 | |||
3598 | CFIEX | 0 | 19.24 | 19.24 | 19.94 | 0 | |||
3599 | CFIFX | 0 | 10.13 | 10.13 | 10.61 | 0 | |||
3600 | CFIGX | 0 | 13.03 | 13.03 | 13.03 | 0 | |||
3601 | CFIMX | 0 | 60.74 | 60.74 | 60.74 | 0 | |||
3602 | CFIN | 100 | 3 3/8 | 3 3/8 | 4 1/4 | 0 | |||
3603 | CFINP | 1200 | 9 1/8 | 8 | 9 1/2 | 0 | |||
3604 | CFISX | 0 | 13.49 | 13.49 | 13.49 | 0 | |||
3605 | CFIX | 300 | 0.0200 | 0.0200 | 0.0300 | 0 | |||
3606 | CFKI | 0 | 0 | ||||||
3607 | CFL | 800 | 37 3/4 | 37 3/4 | 38 1/4 | 0 | |||
3608 | CFLAX | 0 | 7.61 | 7.61 | 7.99 | 0 | |||
3609 | CFLBX | 0 | 7.61 | 7.61 | 7.61 | 0 | |||
3610 | CFLO | 2500 | 7 5/8 | 7 3/8 | 7 5/8 | 0 | |||
3611 | CFMXX | 0 | 0.50 | 3.57 | 3.60 | 1765 | |||
3612 | CFNE | 25000 | 0.0500 | 0.0312 | 0.1200 | 0 | |||
3613 | CFNTX | 0 | 12.88 | 12.88 | 12.88 | 0 | |||
3614 | CFON | 200 | 6 3/4 | 6 3/4 | 7 1/4 | 0 | |||
3615 | CFPI | 20000 | 0.0400 | 0.0400 | 0.0600 | 0 | |||
3616 | CFR | 200 | 3 5/8 | 3 1/2 | 3 3/4 | 0 | |||
3617 | CFRAY | 0 | 0.9000 | 1.0100 | 1.0600 | 0 | |||
3618 | CFRM | 300 | 46.0000 | 0 | |||||
3619 | CFS | 0 | 9 | 9 1/2 | 0 | ||||
3620 | CFSAX | 0 | 11.09 | 11.09 | 11.64 | 0 | |||
3621 | CFSB | 100 | 21 1/2 | 20 | 21 1/2 | 0 | |||
3622 | CFSI | 3300 | 0.0020 | 0.0020 | 0.0500 | 0 | |||
3623 | CFSOX | 0 | 11.09 | 11.09 | 11.09 | 0 | |||
3624 | CFSTX | 0 | 18.78 | 18.78 | 19.46 | 0 | |||
3625 | CFTXX | 0 | 0.40 | 4.05 | 4.06 | 6399 | |||
3626 | CFUR | 1000 | 11.0000 | 10.0000 | 13.0000 | 0 | |||
3627 | CFV | 0 | 203.92 | 203.92 | 0 | ||||
3628 | CFVAX | 0 | 10.32 | 10.32 | 10.81 | 0 | |||
3629 | CFVIX | 0 | 11.83 | 11.83 | 12.39 | 0 | |||
3630 | CFWC | 500 | 17 7/8 | 17 1/2 | 18 1/4 | 16100 | |||
3631 | CFX | 200 | 15 7/8 | 0 | |||||
3632 | CFXIX | 0 | 11.41 | 11.41 | 11.41 | 0 | |||
3633 | CG | 200 | 43 3/4 | 43 5/8 | 44 1/8 | 0 | |||
3634 | CGA | 3000 | 2 1/4 | 0 | |||||
3635 | CGAM | 5000 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
3636 | CGAO | 100 | 39.5000 | 0 | |||||
3637 | CGAOP | 200 | 24.0000 | 0 | |||||
3638 | CGAR | 100 | 5.0000 | 3.5000 | 5.0000 | 0 | |||
3639 | CGAS | 100 | 5 | 5 | 5 1/4 | 0 | |||
3640 | CGBCF | 0 | 0 | ||||||
3641 | CGBIX | 0 | 9.90 | 9.90 | 9.90 | 0 | |||
3642 | CGBTX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
3643 | CGC | 300 | 15 7/8 | 15 1/2 | 16 1/2 | 0 | |||
3644 | CGCO | 500 | 2 15/16 | 2 5/8 | 3 | 0 | |||
3645 | CGDP | 500 | 5.0000 | 5.0000 | 6.0000 | 0 | |||
3646 | CGEN | 1000 | 21 1/8 | 20 5/8 | 21 1/4 | 0 | |||
3647 | CGES | 200 | 20 7/8 | 20 7/8 | 20 1/4 | 21 | 9300 | ||
3648 | CGF/WD | 0 | 5 1/8 | 5 5/8 | 0 | ||||
3649 | CGFIX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
3650 | CGFLX | 0 | 13.47 | 13.47 | 14.25 | 0 | |||
3651 | CGGI | 2000 | 14 3/4 | 14 13/16 | 14 | 14 3/4 | 16500 | ||
3652 | CGI | 1100 | 20 9/16 | 20 9/16 | 20 9/16 | 1100 | |||
3653 | CGII | 100 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
3654 | CGIIC | 0 | 0 | ||||||
3655 | CGINX | 0 | 16.38 | 16.38 | 17.90 | 0 | |||
3656 | CGIX | 1000 | 9 3/4 | 9 3/4 | 10 1/4 | 0 | |||
3657 | CGL | 0 | 0 | ||||||
3658 | CGL.A | 0 | 0 | ||||||
3659 | CGL/A | 300 | 14 | 0 | |||||
3660 | CGLB | 700 | 0.6250 | 0.5312 | 0.6250 | 0 | |||
3661 | CGLD | 0 | 0 | ||||||
3662 | CGLDF | 0 | 0 | ||||||
3663 | CGM | 100 | 10 1/8 | 10 1/2 | 11 | 0 | |||
3664 | CGMAX | 0 | 9.77 | 9.77 | 9.77 | 0 | |||
3665 | CGMRX | 0 | 10.89 | 10.89 | 10.89 | 0 | |||
3666 | CGMV | 2000 | 5 3/8 | 5 1/2 | 5 11/16 | 234000 | |||
3667 | CGMXX | 0 | 0.44 | 5.12 | 5.22 | 4639 | |||
3668 | CGN | 1000 | 6 | 0 | |||||
3669 | CGNC | 7500 | 0.0100 | 0 | |||||
3670 | CGNE | 400 | 5 | 5 | 4 3/8 | 4 5/8 | 153600 | ||
3671 | CGNX | 200 | 34 1/4 | 33 1/2 | 34 3/4 | 35 1/4 | 107400 | ||
3672 | CGO | 0 | 0 | ||||||
3673 | CGOGX | 0 | 8.25 | 8.25 | 8.64 | 0 | |||
3674 | CGP | 100 | 37 1/4 | 36 7/8 | 37 1/2 | 0 | |||
3675 | CGPpA | 100 | 117 1/8 | 133 | 136 | 0 | |||
3676 | CGPpB | 100 | 120 3/4 | 0 | |||||
3677 | CGPpH | 100 | 25 5/8 | 0 | |||||
3678 | CGR | 100 | 11 1/4 | 11 1/8 | 11 5/8 | 0 | |||
3679 | CGRFX | 0 | 9.15 | 9.15 | 9.15 | 0 | |||
3680 | CGRM | 200 | 19 3/8 | 19 1/2 | 19 3/4 | 51000 | |||
3681 | CGRO | 1000 | 14 | 13 3/4 | 14 1/4 | 0 | |||
3682 | CGRS | 0 | 0 | ||||||
3683 | CGRU | 100 | 1.1250 | 1.1250 | 1.5000 | 0 | |||
3684 | CGRV | 0 | 0 | ||||||
3685 | CGRWX | 0 | 17.84 | 17.84 | 18.78 | 0 | |||
3686 | CGS | 400 | 5 3/8 | 0 | |||||
3687 | CGSFX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
3688 | CGSI | 15000 | 0.0001 | 0 | |||||
3689 | CGSMY | 0 | 0 | ||||||
3690 | CGSRA | 0 | 0 | ||||||
3691 | CGSXX | 0 | 0.31 | 5.15 | 5.27 | 4728 | |||
3692 | CGTC | 2600 | 0.0312 | 0 | |||||
3693 | CGTH | 3300 | 0.0200 | 0 | |||||
3694 | CGU/WS | 0 | 3/4 | 1 1/4 | 0 | ||||
3695 | CGUAX | 0 | 11.56 | 11.56 | 12.27 | 0 | |||
3696 | CGUL | 1500 | 15/16 | 13/16 | 15/16 | 0 | |||
3697 | CGUSX | 0 | 14.96 | 14.96 | 15.54 | 0 | |||
3698 | CGVIX | 0 | 4.71 | 4.71 | 4.71 | 0 | |||
3699 | CGVSX | 0 | 10.73 | 10.73 | 11.18 | 0 | |||
3700 | CGVTX | 0 | 16.62 | 16.62 | 17.27 | 0 | |||
3701 | CGW | 600 | 23 1/8 | 22 | 22 5/8 | 0 | |||
3702 | CGY | 300 | 22 | 22 1/8 | 22 1/2 | 0 | |||
3703 | CH | 100 | 25 | 25 3/4 | 26 1/8 | 0 | |||
3704 | CHA | 5400 | 42 3/8 | 41 3/4 | 42 1/8 | 0 | |||
3705 | CHAAX | 0 | 13.15 | 13.15 | 13.15 | 0 | |||
3706 | CHAI | 1000 | 9 3/16 | 9 | 9 1/8 | 13300 | |||
3707 | CHAIU | 400 | 14 1/4 | 13 1/4 | 15 3/4 | 0 | |||
3708 | CHAIW | 1300 | 3 1/2 | 3 1/2 | 3 5/8 | 0 | |||
3709 | CHAIZ | 4000 | 2 1/4 | 2 3/16 | 2 5/16 | 0 | |||
3710 | CHAN | 0 | 0 | ||||||
3711 | CHANF | 1500 | 6 1/4 | 6 1/4 | 6 3/4 | 0 | |||
3712 | CHAP | 20000 | 0.1200 | 0.1200 | 0.1500 | 0 | |||
3713 | CHAR | 5000 | 3/4 | 11/16 | 3/4 | 0 | |||
3714 | CHAW | 3600 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
3715 | CHB | 800 | 30 5/8 | 30 3/8 | 31 1/4 | 0 | |||
3716 | CHBA | 0 | 0 | ||||||
3717 | CHBI | 1000 | 13.0000 | 12.0000 | 15.0000 | 0 | |||
3718 | CHC | 700 | 5 1/16 | 0 | |||||
3719 | CHCA | 15000 | 9/32 | 9/32 | 11/32 | 0 | |||
3720 | CHCBX | 0 | 6.31 | 6.31 | 6.31 | 0 | |||
3721 | CHCL | 3300 | 0.7500 | 0.7500 | 2.0000 | 0 | |||
3722 | CHCLX | 0 | 6.52 | 6.52 | 6.81 | 0 | |||
3723 | CHCO | 100 | 25 | 22 3/4 | 25 | 0 | |||
3724 | CHCR | 20000 | 0.2500 | 0.2187 | 0.3125 | 0 | |||
3725 | CHCS | 5000 | 4 3/8 | 4 3/8 | 4 7/16 | 0 | |||
3726 | CHCXX | 0 | 0.22 | 5.23 | 5.40 | 2181 | |||
3727 | CHD | 500 | 18 3/4 | 18 1/4 | 18 3/4 | 0 | |||
3728 | CHDN | 300 | 35 | 32 | 35 | 0 | |||
3729 | CHDX | 2000 | 5 1/2 | 5 1/8 | 5 1/2 | 0 | |||
3730 | CHDXU | 1000 | 8 3/4 | 8 3/4 | 9 | 0 | |||
3731 | CHDXW | 2000 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | |||
3732 | CHDXZ | 4000 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | |||
3733 | CHE | 200 | 39 1/4 | 39 1/4 | 38 5/8 | 39 | 200 | ||
3734 | CHEF | 200 | 9/32 | 9/32 | 11/32 | 0 | |||
3735 | CHEM | 500 | 3 3/4 | 3 3/4 | 3 15/16 | 0 | |||
3736 | CHER | 0 | 0 | ||||||
3737 | CHERA | 3000 | 9 7/8 | 9 7/8 | 9 3/4 | 10 1/4 | 4000 | ||
3738 | CHERB | 200 | 9 1/2 | 9 1/2 | 10 1/4 | 0 | |||
3739 | CHES | 3000 | 0.0010 | 0.0010 | 0.0030 | 0 | |||
3740 | CHESX | 0 | 13.60 | 13.60 | 13.60 | 0 | |||
3741 | CHEU | 0 | 0 | ||||||
3742 | CHEUY | 0 | 6.0000 | 6.1500 | 0 | ||||
3743 | CHEYX | 0 | 18.32 | 18.32 | 18.32 | 0 | |||
3744 | CHEZ | 1000 | 4 3/8 | 4 3/8 | 4 5/8 | 0 | |||
3745 | CHF | 100 | 5 1/4 | 5 1/8 | 5 1/2 | 0 | |||
3746 | CHFC | 500 | 41 | 38 1/2 | 41 | 0 | |||
3747 | CHFD | 3000 | 15 1/4 | 15 1/4 | 15 1/2 | 0 | |||
3748 | CHGEM | 100 | 66.8750 | 0 | |||||
3749 | CHGEN | 100 | 60.0000 | 0 | |||||
3750 | CHGEZ | 100 | 51.7500 | 0 | |||||
3751 | CHGIX | 0 | 18.58 | 18.58 | 19.56 | 0 | |||
3752 | CHGNF | 1000 | 8 | 7 1/2 | 8 | 0 | |||
3753 | CHGR | 1000 | 5 | 4 7/8 | 5 | 0 | |||
3754 | CHGRW | 100 | 1 7/16 | 1 7/16 | 1 3/4 | 0 | |||
3755 | CHGXX | 0 | 0.86 | 4.86 | 5.03 | 543 | |||
3756 | CHI | 500 | 3/16 | 0 | |||||
3757 | CHIC | 0 | 0 | ||||||
3758 | CHIK | 900 | 8 3/4 | 8 1/4 | 9 | 31100 | |||
3759 | CHIR | 700 | 108 1/4 | 110 1/2 | 110 3/4 | 702500 | |||
3760 | CHIp | 500 | 1/8 | 0 | |||||
3761 | CHIw | 0 | 0 | ||||||
3762 | CHK | 900 | 31 | 32 3/4 | 33 7/8 | 0 | |||
3763 | CHKE | 3000 | 3 5/8 | 3 1/2 | 3 5/8 | 0 | |||
3764 | CHKR | 2000 | 1 1/4 | 1 1/4 | 1 | 1 1/32 | 470500 | ||
3765 | CHL | 200 | 58 1/2 | 58 1/2 | 59 1/8 | 200 | |||
3766 | CHLD | 1000 | 31/32 | 15/16 | 1 | 0 | |||
3767 | CHLDW | 5100 | 5/16 | 5/16 | 1/2 | 0 | |||
3768 | CHLI | 2000 | 0.3750 | 0 | |||||
3769 | CHLN | 200 | 8 3/4 | 8 3/4 | 8 3/4 | 9 3/8 | 5100 | ||
3770 | CHLWY | 0 | 4.5200 | 4.6700 | 0 | ||||
3771 | CHLpG | 200 | 31 3/8 | 0 | |||||
3772 | CHLpH | 200 | 25 1/2 | 0 | |||||
3773 | CHLpI | 200 | 25 1/4 | 0 | |||||
3774 | CHLpJ | 200 | 25 1/4 | 0 | |||||
3775 | CHLpK | 400 | 25 3/8 | 0 | |||||
3776 | CHLpL | 1300 | 86 | 0 | |||||
3777 | CHM | 300 | 2 1/2 | 1 3/4 | 2 1/8 | 0 | |||
3778 | CHMD | 100 | 14 3/4 | 14 1/2 | 14 3/4 | 0 | |||
3779 | CHMG | 100 | 26.7500 | 26.7500 | 28.7500 | 0 | |||
3780 | CHML | 1000 | 23 | 22 1/2 | 23 | 0 | |||
3781 | CHMP | 100 | 23 3/4 | 23 3/4 | 22 3/4 | 23 1/2 | 600 | ||
3782 | CHMX | 300 | 1.0625 | 1.0625 | 1.1250 | 0 | |||
3783 | CHN | 100 | 11 5/8 | 11 | 11 7/8 | 0 | |||
3784 | CHNA | 1500 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 528100 | |
3785 | CHNC | 0 | 0 | ||||||
3786 | CHNCF | 0 | 0 | ||||||
3787 | CHNDX | 0 | 12.69 | 12.69 | 12.69 | 0 | |||
3788 | CHNTX | 0 | 194.26 | 194.26 | 194.26 | 0 | |||
3789 | CHOD | 1000 | 1.0000 | 0 | |||||
3790 | CHOP | 200 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
3791 | CHP | 7000 | 29 1/8 | 0 | |||||
3792 | CHPM | 0 | 0 | ||||||
3793 | CHPP | 600 | 9 3/4 | 9 1/4 | 9 3/4 | 0 | |||
3794 | CHPS | 500 | 9 5/8 | 9 5/8 | 9 | 9 1/8 | 350700 | ||
3795 | CHR | 100 | 25 1/8 | 24 1/2 | 25 3/8 | 0 | |||
3796 | CHRB | 1000 | 6 | 6 | 6 1/4 | 6 1/2 | 17400 | ||
3797 | CHRO | 0 | 0 | ||||||
3798 | CHRS | 1000 | 2 15/16 | 2 13/16 | 2 13/16 | 3 | 491800 | ||
3799 | CHRT | 2500 | 0.6250 | 0 | |||||
3800 | CHRZ | 100 | 38 | 37 1/4 | 38 | 0 | |||
3801 | CHS | 100 | 3 1/2 | 3 3/8 | 3 7/8 | 0 | |||
3802 | CHSE | 500 | 4 1/2 | 4 1/2 | 5 | 0 | |||
3803 | CHSPX | 0 | 13.98 | 13.98 | 13.98 | 0 | |||
3804 | CHT | 200 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | |||
3805 | CHTAX | 0 | 8.69 | 8.69 | 8.69 | 0 | |||
3806 | CHTBX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
3807 | CHTFX | 0 | 10.71 | 10.71 | 11.16 | 0 | |||
3808 | CHTIX | 0 | 13.52 | 13.52 | 13.52 | 0 | |||
3809 | CHTL | 1500 | 27 1/8 | 27 1/8 | 27 3/8 | 832300 | |||
3810 | CHTM | 0 | 0 | ||||||
3811 | CHTOX | 0 | 15.96 | 15.96 | 16.80 | 0 | |||
3812 | CHTP | 3100 | 2.6875 | 0 | |||||
3813 | CHTR | 1000 | 28 1/4 | 28 | 28 | 28 3/4 | 265900 | ||
3814 | CHTRX | 0 | 9.95 | 9.95 | 10.53 | 0 | |||
3815 | CHTT | 2000 | 4 7/8 | 4 7/8 | 4 1/2 | 4 5/8 | 10200 | ||
3816 | CHTXX | 0 | 0.35 | 3.68 | 3.67 | 691 | |||
3817 | CHUR | 0 | 0 | ||||||
3818 | CHUX | 500 | 14 3/4 | 14 1/4 | 14 3/4 | 0 | |||
3819 | CHV | 300 | 52 1/2 | 52 3/8 | 52 1/4 | 52 5/8 | 1000 | ||
3820 | CHWK | 2300 | 0.0625 | 0 | |||||
3821 | CHX | 200 | 6 5/8 | 6 5/8 | 7 1/8 | 0 | |||
3822 | CHXS | 1000 | 7/8 | 7/8 | 1 | 0 | |||
3823 | CHXSU | 1200 | 3 3/4 | 3 5/8 | 4 1/4 | 0 | |||
3824 | CHY/WS | 100 | 2 3/8 | 2 1/4 | 2 1/2 | 0 | |||
3825 | CI | 100 | 104 5/8 | 103 1/4 | 104 | 0 | |||
3826 | CIA | 100 | 9 1/16 | 0 | |||||
3827 | CIAM | 0 | 0 | ||||||
3828 | CIAT | 200 | 5 1/2 | 5 1/2 | 6 3/4 | 0 | |||
3829 | CIB | 0 | 16 | 16 3/4 | 0 | ||||
3830 | CIBC | 400 | 31 7/8 | 31 3/4 | 32 1/4 | 18700 | |||
3831 | CIBI | 5500 | 15 1/4 | 15 1/4 | 15 1/4 | 16 | 55200 | ||
3832 | CIBKF | 0 | 0 | ||||||
3833 | CIBN | 200 | 19.0000 | 19.0000 | 19.3750 | 0 | |||
3834 | CIBO | 85 | 3.0000 | 0 | |||||
3835 | CIBR | 900 | 23 3/8 | 23 | 23 3/8 | 0 | |||
3836 | CIBS | 900 | 11.5000 | 0 | |||||
3837 | CICG | 6500 | 5.0000 | 5.0000 | 5.2500 | 0 | |||
3838 | CICI | 100 | 2.6250 | 2.6250 | 2.3750 | 2.4687 | 90100 | ||
3839 | CICP | 4500 | 2.2812 | 2.2812 | 2.3125 | 0 | |||
3840 | CICS | 100 | 44 1/4 | 43 1/2 | 44 1/4 | 0 | |||
3841 | CID | 500 | 17 3/8 | 17 3/8 | 17 7/8 | 0 | |||
3842 | CIDE | 0 | 0 | ||||||
3843 | CIDN | 500 | 2 7/16 | 2 7/16 | 2 9/16 | 0 | |||
3844 | CIEI | 1000 | 3/4 | 3/4 | 15/16 | 0 | |||
3845 | CIF | 100 | 7 | 6 5/8 | 7 1/8 | 0 | |||
3846 | CIFAX | 0 | 10.10 | 10.10 | 10.72 | 0 | |||
3847 | CIFBX | 0 | 9.94 | 9.94 | 9.94 | 0 | |||
3848 | CIFI | 0 | 0 | ||||||
3849 | CIFIX | 0 | 11.26 | 11.26 | 11.73 | 0 | |||
3850 | CIGI | 500 | 0.3125 | 0.3125 | 0.4687 | 0 | |||
3851 | CII | 300 | 10 3/8 | 0 | |||||
3852 | CIII | 200 | 2.0000 | 0 | |||||
3853 | CILTL | 600 | 70.4500 | 0 | |||||
3854 | CIM | 1600 | 7 7/8 | 7 5/8 | 8 | 0 | |||
3855 | CIMA | 2000 | 6 | 5 7/8 | 6 1/8 | 0 | |||
3856 | CIMC | 100 | 10 1/4 | 10 1/4 | 10 1/2 | 0 | |||
3857 | CIMN | 0 | 0 | ||||||
3858 | CIMXX | 0 | 0 | ||||||
3859 | CIN | 1000 | 30 1/2 | 30 1/2 | 30 3/4 | 0 | |||
3860 | CINAX | 0 | 9.52 | 9.52 | 9.92 | 0 | |||
3861 | CINC | 300 | 0.2812 | 0.2812 | 0.5000 | 0 | |||
3862 | CIND | 5000 | 1 11/32 | 1 9/32 | 1 11/32 | 0 | |||
3863 | CINDW | 15000 | 1/16 | 1/16 | 3/32 | 0 | |||
3864 | CINDZ | 1500 | 1/32 | 1/32 | 3/32 | 0 | |||
3865 | CINE | 2500 | 2 9/16 | 2 9/16 | 2 11/16 | 0 | |||
3866 | CINF | 20000 | 65 3/8 | 65 3/4 | 64 3/4 | 65 1/4 | 64200 | ||
3867 | CINFG | 2 | 140 | 140 | 142 3/4 | 0 | |||
3868 | CINMX | 0 | 10.62 | 10.62 | 10.92 | 0 | |||
3869 | CINRF | 100 | 15 1/8 | 14 7/8 | 15 1/8 | 0 | |||
3870 | CINS | 100 | 11 3/8 | 11 | 11 3/8 | 0 | |||
3871 | CINpA | 100 | 55 1/4 | 0 | |||||
3872 | CINpB | 270 | 72 15/32 | 0 | |||||
3873 | CINpG | 35000 | 100 3/4 | 0 | |||||
3874 | CINpI | 13000 | 95 1/4 | 0 | |||||
3875 | CIP | 100 | 38 3/4 | 38 5/8 | 39 1/8 | 0 | |||
3876 | CIPC | 0 | 0.0100 | 0.5000 | 0 | ||||
3877 | CIPS | 0 | 0 | ||||||
3878 | CIPSI | 0 | 0 | ||||||
3879 | CIPSM | 500 | 71.2000 | 0 | |||||
3880 | CIPSN | 100 | 56.1250 | 0 | |||||
3881 | CIPV | 0 | 0 | ||||||
3882 | CIR | 500 | 27 1/2 | 27 1/2 | 28 1/8 | 0 | |||
3883 | CIRA | 0 | 0 | ||||||
3884 | CIRQ | 0 | 0 | ||||||
3885 | CIRQF | 10000 | 3/16 | 3/16 | 1/4 | 0 | |||
3886 | CIS/B | 500 | 8 1/2 | 0 | |||||
3887 | CISB | 0 | 0 | ||||||
3888 | CISC | 2000 | 2 1/4 | 2 1/8 | 2 3/8 | 0 | |||
3889 | CISI | 100 | 3 3/8 | 3 1/2 | 3 1/4 | 3 3/8 | 68800 | ||
3890 | CIST | 1000 | 0.0500 | 0.0500 | 0.0800 | 0 | |||
3891 | CISV | 0 | 0 | ||||||
3892 | CITA | 1000 | 5 5/8 | 5 3/8 | 5 5/8 | 0 | |||
3893 | CITGS | 300 | 6.0000 | 0 | |||||
3894 | CITI | 2000 | 23 5/8 | 23 | 23 3/4 | 0 | |||
3895 | CITN | 1500 | 3 1/2 | 3 1/2 | 3 3/4 | 0 | |||
3896 | CITXX | 0 | 0.30 | 5.21 | 5.42 | 1821 | |||
3897 | CITY | 700 | 2 1/2 | 2 1/2 | 2 5/8 | 0 | |||
3898 | CIUS | 100 | 4.0000 | 0 | |||||
3899 | CIVC | 2500 | 7 1/2 | 7 3/8 | 7 5/8 | 0 | |||
3900 | CIWV | 500 | 24.5000 | 0 | |||||
3901 | CJ | 600 | 14 1/4 | 0 | |||||
3902 | CJBCF | 0 | 0 | ||||||
3903 | CJFC | 100 | 25 | 24 1/4 | 25 1/2 | 0 | |||
3904 | CJJ | 0 | 96.22 | 96.22 | 96.22 | 96.22 | 0 | ||
3905 | CJV | 0 | 96.22 | 96.22 | 96.22 | 96.22 | 0 | ||
3906 | CJY | 0 | 96.22 | 96.22 | 96.22 | 96.22 | 0 | ||
3907 | CJZ | 0 | 96.22 | 96.22 | 96.22 | 96.22 | 0 | ||
3908 | CK | 200 | 18 3/4 | 18 3/4 | 17 7/8 | 18 3/8 | 1400 | ||
3909 | CKC | 400 | 6 5/8 | 5 3/4 | 7 3/8 | 0 | |||
3910 | CKDN | 300 | 0.0800 | 0.0800 | 0.1400 | 0 | |||
3911 | CKE | 100 | 23 1/2 | 22 3/8 | 22 3/4 | 0 | |||
3912 | CKFB | 800 | 19 1/4 | 18 | 19 1/4 | 0 | |||
3913 | CKFL | 1700 | 11.3000 | 0 | |||||
3914 | CKFR | 500 | 21 1/8 | 21 | 21 1/4 | 21 1/2 | 67600 | ||
3915 | CKIAX | 0 | 16.28 | 16.28 | 16.28 | 0 | |||
3916 | CKIEX | 0 | 16.17 | 16.17 | 16.93 | 0 | |||
3917 | CKOR | 100 | 27 | 26 7/8 | 27 1/2 | 0 | |||
3918 | CKP | 200 | 37 3/4 | 37 | 37 5/8 | 0 | |||
3919 | CKR | 500 | 16 | 15 3/4 | 16 1/8 | 0 | |||
3920 | CKSG | 5000 | 39 | 38 3/4 | 39 | 0 | |||
3921 | CKT/WS | 2000 | 7/16 | 0 | |||||
3922 | CL | 200 | 70 | 70 1/8 | 70 5/8 | 0 | |||
3923 | CLAM | 2000 | 0.0001 | 0 | |||||
3924 | CLAS | 300 | 11 3/4 | 11 | 11 3/4 | 0 | |||
3925 | CLAXX | 0 | 0.13 | 4.61 | 4.70 | 140 | |||
3926 | CLB | 300 | 19 | 19 1/8 | 19 1/2 | 0 | |||
3927 | CLBF | 1500 | 28.7500 | 0 | |||||
3928 | CLBG | 0 | 0 | ||||||
3929 | CLBGB | 0 | 0 | ||||||
3930 | CLBK | 500 | 14 | 14 | 14 1/2 | 0 | |||
3931 | CLBMF | 0 | 0 | ||||||
3932 | CLBN | 1200 | 2.1250 | 2.1250 | 2.5000 | 0 | |||
3933 | CLC | 5600 | 20 1/2 | 19 7/8 | 20 5/8 | 0 | |||
3934 | CLCD | 0 | 0 | ||||||
3935 | CLCDF | 20000 | 1 1/8 | 1 1/8 | 1 3/16 | 0 | |||
3936 | CLCI | 1000 | 5 3/4 | 5 5/8 | 6 1/8 | 0 | |||
3937 | CLCL | 5000 | 0.2200 | 0.2000 | 0.3500 | 0 | |||
3938 | CLCM | 100 | 0.0200 | 0.0200 | 0.0500 | 0 | |||
3939 | CLCP | 0 | 0 | ||||||
3940 | CLCR | 2400 | 2.1250 | 1.6250 | 2.2500 | 0 | |||
3941 | CLCX | 300 | 8 1/2 | 8 | 8 1/2 | 0 | |||
3942 | CLD | 500 | 3 3/8 | 3 | 3 1/2 | 0 | |||
3943 | CLDB | 200 | 34.0000 | 0 | |||||
3944 | CLDN | 1700 | 10 5/8 | 11 | 9 | 9 1/2 | 32100 | ||
3945 | CLDNE | 100 | 9 1/2 | 9 1/2 | 10 | 0 | |||
3946 | CLDR | 100 | 14 3/4 | 14 3/4 | 15 | 0 | |||
3947 | CLDRP | 100 | 27 1/2 | 27 1/2 | 29 | 0 | |||
3948 | CLDS | 0 | 0 | ||||||
3949 | CLDSR | 0 | 0 | ||||||
3950 | CLE | 100 | 17 5/8 | 17 1/2 | 17 7/8 | 0 | |||
3951 | CLEA | 1300 | 1.7500 | 1.7500 | 1.6250 | 1.6875 | 50600 | ||
3952 | CLEB | 400 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | |||
3953 | CLEBP | 1000 | 7/8 | 13/16 | 1 | 0 | |||
3954 | CLEBZ | 8600 | 3/16 | 3/16 | 1/4 | 0 | |||
3955 | CLER | 30000 | 0.0200 | 0 | |||||
3956 | CLF | 100 | 39 5/8 | 40 5/8 | 41 1/8 | 0 | |||
3957 | CLFC | 500 | 15.3750 | 0 | |||||
3958 | CLFD | 400 | 35.5000 | 0 | |||||
3959 | CLFL | 10300 | 0.0100 | 0.0100 | 0.0700 | 0 | |||
3960 | CLFRY | 0 | 0 | ||||||
3961 | CLFY | 1000 | 30 | 29 3/4 | 30 1/2 | 0 | |||
3962 | CLGXX | 0 | 0.42 | 4.88 | 4.97 | 2924 | |||
3963 | CLGY | 200 | 5 1/8 | 5 | 5 1/4 | 0 | |||
3964 | CLGYW | 2500 | 1 1/8 | 31/32 | 1 3/8 | 0 | |||
3965 | CLHB | 100 | 2 1/2 | 2 1/2 | 2 3/4 | 0 | |||
3966 | CLHS | 500 | 0.5000 | 0.5000 | 0.8750 | 0 | |||
3967 | CLI | 100 | 20 1/8 | 21 5/8 | 22 | 0 | |||
3968 | CLIBX | 0 | 6.64 | 6.64 | 6.64 | 0 | |||
3969 | CLIFE | 0 | 0 | ||||||
3970 | CLIN | 0 | 0 | ||||||
3971 | CLIPE | 0 | 0 | ||||||
3972 | CLIX | 1000 | 6 7/8 | 7 | 6 1/4 | 6 1/2 | 93700 | ||
3973 | CLKXF | 0 | 0 | ||||||
3974 | CLL | 1500 | 1 3/4 | 0 | |||||
3975 | CLM | 1100 | 8 1/2 | 8 1/4 | 8 5/8 | 0 | |||
3976 | CLMBX | 0 | 29.84 | 29.84 | 29.84 | 0 | |||
3977 | CLMI | 800 | 0.0100 | 0.0100 | 0.0800 | 0 | |||
3978 | CLMNX | 0 | 7.33 | 7.33 | 7.70 | 0 | |||
3979 | CLMPX | 0 | 7.54 | 7.54 | 7.92 | 0 | |||
3980 | CLMW | 0 | 0 | ||||||
3981 | CLMWQ | 0 | 0 | ||||||
3982 | CLMXX | 0 | 0.47 | 3.94 | 3.85 | 420 | |||
3983 | CLN | 100 | 35 1/8 | 34 7/8 | 35 1/4 | 0 | |||
3984 | CLNI | 3000 | 1.0000 | 0.8750 | 1.0312 | 0 | |||
3985 | CLNK | 5800 | 2 5/8 | 2 3/8 | 2 5/8 | 0 | |||
3986 | CLNP | 5000 | 10 5/8 | 10 | 10 3/4 | 63200 | |||
3987 | CLNPP | 300 | 27 3/4 | 27 | 27 3/4 | 0 | |||
3988 | CLNT | 0 | 0 | ||||||
3989 | CLNTF | 7100 | 16 | 15 3/4 | 16 1/8 | 0 | |||
3990 | CLNWV | 0 | 0 | ||||||
3991 | CLNX | 10000 | 0.3750 | 0.3125 | 0.3750 | 0 | |||
3992 | CLOC | 300 | 5.2500 | 0 | |||||
3993 | CLOR | 9000 | 0.2500 | 0 | |||||
3994 | CLOS | 300 | 1.1250 | 1.1250 | 1.3750 | 0 | |||
3995 | CLOT | 0 | 0 | ||||||
3996 | CLP | 100 | 24 7/8 | 25 1/4 | 25 3/4 | 0 | |||
3997 | CLPI | 500 | 2 3/16 | 2 3/16 | 2 3/8 | 0 | |||
3998 | CLQ | 1000 | 4 3/4 | 4 1/2 | 5 | 0 | |||
3999 | CLR | 2000 | 9/16 | 0 | |||||
4000 | CLRC | 100 | 83.0000 | 0 | |||||
4001 | CLRI | 300 | 14 | 13 1/2 | 14 | 0 | |||
4002 | CLSBX | 0 | 7.22 | 7.22 | 7.22 | 0 | |||
4003 | CLSI | 12300 | 0.0200 | 0 | |||||
4004 | CLSPX | 0 | 21.44 | 21.44 | 21.44 | 0 | |||
4005 | CLST | 800 | 26 | 26 1/8 | 25 3/4 | 26 1/2 | 90400 | ||
4006 | CLT | 200 | 20 1/4 | 20 1/2 | 20 7/8 | 0 | |||
4007 | CLTDF | 2500 | 6 1/8 | 6 1/8 | 5 7/8 | 6 1/4 | 4000 | ||
4008 | CLTK | 500 | 10 5/8 | 10 5/8 | 10 5/8 | 10 7/8 | 7500 | ||
4009 | CLTX | 0 | 0 | ||||||
4010 | CLU | 0 | 0 | ||||||
4011 | CLUB | 500 | 2 9/16 | 2 1/2 | 2 13/16 | 0 | |||
4012 | CLUBU | 300 | 4 3/8 | 4 3/8 | 4 7/8 | 0 | |||
4013 | CLUBW | 25300 | 1/2 | 7/16 | 1/2 | 0 | |||
4014 | CLUO | 1500 | 2.1250 | 1.7500 | 2.1250 | 0 | |||
4015 | CLUXX | 0 | 0.43 | 4.81 | 4.88 | 408 | |||
4016 | CLVFA | 800 | 3.2500 | 3.0000 | 5.0000 | 0 | |||
4017 | CLWY | 200 | 3/4 | 3/4 | 7/8 | 0 | |||
4018 | CLX | 200 | 71 3/8 | 71 3/8 | 71 3/4 | 0 | |||
4019 | CLXG | 200 | 8 1/4 | 8 1/4 | 8 5/8 | 0 | |||
4020 | CLXX | 440 | 4.3744 | 0 | |||||
4021 | CLXXU | 2500 | 2.7500 | 2.5000 | 3.5000 | 0 | |||
4022 | CLXXW | 4000 | 1 1/8 | 2 | 3 1/4 | 4000 | |||
4023 | CLXXZ | 7500 | 1 1/16 | 1 | 1 5/16 | 0 | |||
4024 | CLY | 400 | 9/16 | 1/2 | 3/4 | 0 | |||
4025 | CLYS | 4900 | 11 1/4 | 11 1/4 | 11 | 11 1/2 | 73900 | ||
4026 | CLZR | 100 | 4 7/8 | 4 7/8 | 5 1/4 | 0 | |||
4027 | CLZRW | 100 | 1 3/4 | 1 3/4 | 2 1/4 | 0 | |||
4028 | CLp | 100 | 71 | 0 | |||||
4029 | CM | 102 | 24 3/4 | 24 3/4 | 25 1/2 | 0 | |||
4030 | CMA | 100 | 39 1/2 | 39 1/2 | 39 7/8 | 40 3/8 | 100 | ||
4031 | CMABX | 0 | 8.03 | 8.03 | 8.03 | 0 | |||
4032 | CMAG | 400 | 3 1/4 | 3 | 3 1/8 | 205200 | |||
4033 | CMAH | 0 | 0 | ||||||
4034 | CMAX | 3500 | 7 5/8 | 7 1/4 | 7 7/8 | 0 | |||
4035 | CMAXX | 0 | 0.44 | 3.94 | 3.96 | 73076 | |||
4036 | CMB | 5000 | 60 1/2 | 60 1/4 | 60 3/4 | 0 | |||
4037 | CMB.W | 0 | 0 | ||||||
4038 | CMB/WS | 200 | 25 1/2 | 25 5/8 | 26 5/8 | 0 | |||
4039 | CMBBX | 0 | 13.80 | 13.80 | 13.80 | 0 | |||
4040 | CMBFX | 0 | 12.37 | 12.37 | 12.37 | 0 | |||
4041 | CMBR | 0 | 0 | ||||||
4042 | CMBXX | 0 | 0.44 | 3.83 | 4.00 | 500 | |||
4043 | CMBY | 3750 | 4.0000 | 0 | |||||
4044 | CMBpG | 200 | 28 1/4 | 0 | |||||
4045 | CMBpH | 200 | 27 7/8 | 0 | |||||
4046 | CMBpI | 200 | 30 1/4 | 0 | |||||
4047 | CMBpJ | 200 | 26 | 0 | |||||
4048 | CMBpK | 400 | 25 5/8 | 0 | |||||
4049 | CMBpL | 800 | 24 3/4 | 25 3/8 | 25 7/8 | 0 | |||
4050 | CMBpM | 500 | 26 | 0 | |||||
4051 | CMBpN | 400 | 21 1/4 | 0 | |||||
4052 | CMC | 100 | 24 7/8 | 24 5/8 | 25 | 0 | |||
4053 | CMCA | 0 | 0 | ||||||
4054 | CMCAF | 3000 | 12 1/2 | 12 3/8 | 12 5/8 | 0 | |||
4055 | CMCI | 1000 | 4 1/4 | 4 1/8 | 4 1/4 | 0 | |||
4056 | CMCS | 0 | 0 | ||||||
4057 | CMCSA | 1000 | 17 7/8 | 17 7/8 | 17 1/2 | 17 3/4 | 226800 | ||
4058 | CMCSK | 1000 | 18 3/8 | 18 3/8 | 18 1/8 | 18 1/4 | 1126800 | ||
4059 | CMCXX | 0 | 0.67 | 5.25 | 5.42 | 5376 | |||
4060 | CMCY | 5000 | 0.3500 | 0.3500 | 0.5000 | 0 | |||
4061 | CMD | 1000 | 23 | 22 1/4 | 22 3/4 | 0 | |||
4062 | CMDA | 1000 | 8 3/4 | 8 | 8 3/4 | 0 | |||
4063 | CMDAU | 200 | 18 1/2 | 18 1/2 | 19 1/2 | 0 | |||
4064 | CMDAW | 500 | 3 1/4 | 2 5/8 | 3 1/4 | 0 | |||
4065 | CMDI | 22500 | 0.3300 | 0.3125 | 0.4375 | 0 | |||
4066 | CMDIW | 3000 | 0.2500 | 0 | |||||
4067 | CMDL | 1000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 3/8 | 10000 | ||
4068 | CMDO | 3000 | 4.2500 | 4.2500 | 6.0000 | 6.2500 | 58900 | ||
4069 | CMDR | 6600 | 3 5/8 | 3 | 3 5/8 | 0 | |||
4070 | CMDw | 0 | 0 | ||||||
4071 | CMED | 500 | 2 5/8 | 2 1/2 | 2 7/8 | 0 | |||
4072 | CMEIX | 0 | 14.09 | 14.09 | 14.75 | 0 | |||
4073 | CMEK | 3000 | 0.3125 | 0.1250 | 0.3125 | 0 | |||
4074 | CMEL | 1100 | 14 3/4 | 14 3/4 | 15 1/4 | 0 | |||
4075 | CMET | 0 | 0 | ||||||
4076 | CMETS | 300 | 14 1/2 | 14 1/2 | 15 3/4 | 0 | |||
4077 | CMEXX | 0 | 0.85 | 5.25 | 5.41 | 334570 | |||
4078 | CMF | 5000 | 1 3/8 | 1 | 1 5/8 | 0 | |||
4079 | CMFB | 2000 | 21 | 19 1/2 | 21 | 0 | |||
4080 | CMFBX | 0 | 15.04 | 15.04 | 15.04 | 0 | |||
4081 | CMFH | 200 | 14 | 12 1/2 | 14 | 0 | |||
4082 | CMFI | 1000 | 0.1200 | 0.1200 | 0.1500 | 0 | |||
4083 | CMFIX | 0 | 10.92 | 10.92 | 11.38 | 0 | |||
4084 | CMFL | 100 | 0.6250 | 0 | |||||
4085 | CMFRF | 0 | 0 | ||||||
4086 | CMFXX | 0 | 0.44 | 3.59 | 3.62 | 535 | |||
4087 | CMG | 300 | 2 5/8 | 2 1/2 | 3 1/8 | 0 | |||
4088 | CMGI | 1000 | 88 1/2 | 92 | 93 | 102500 | |||
4089 | CMGRX | 0 | 13.12 | 13.12 | 13.74 | 0 | |||
4090 | CMGT | 1000 | 8 5/8 | 8 5/8 | 8 7/8 | 9 | 44900 | ||
4091 | CMGXX | 0 | 0.87 | 5.08 | 5.23 | 32102 | |||
4092 | CMH | 2900 | 22 | 21 1/8 | 21 7/8 | 0 | |||
4093 | CMHI | 1200 | 1.2500 | 0.7500 | 1.5000 | 0 | |||
4094 | CMHXX | 0 | 0.74 | 3.66 | 3.67 | 1780 | |||
4095 | CMHYX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
4096 | CMHw | 0 | 21 5/8 | 23 7/8 | 0 | ||||
4097 | CMIC | 1000 | 17 1/4 | 17 3/4 | 16 1/4 | 16 5/8 | 154600 | ||
4098 | CMICG | 5 | 88 | 84 | 88 | 0 | |||
4099 | CMIGX | 0 | 0 | ||||||
4100 | CMIQX | 0 | 13.42 | 13.42 | 14.05 | 0 | |||
4101 | CMISX | 0 | 13.07 | 13.07 | 13.07 | 0 | |||
4102 | CMJXX | 0 | 0.55 | 3.63 | 3.64 | 5824 | |||
4103 | CMK | 300 | 10 3/4 | 10 3/8 | 10 5/8 | 0 | |||
4104 | CMKIX | 0 | 14.08 | 14.08 | 14.08 | 0 | |||
4105 | CML | 200 | 4 7/8 | 4 7/8 | 5 1/4 | 0 | |||
4106 | CMLCA | 0 | 0 | ||||||
4107 | CMLH | 100 | 6.8750 | 6.2500 | 7.5000 | 0 | |||
4108 | CMLL | 200 | 21.2500 | 0 | |||||
4109 | CMLXX | 0 | 0.56 | 3.63 | 3.66 | 13185 | |||
4110 | CMM | 700 | 8 1/2 | 8 1/8 | 8 3/4 | 0 | |||
4111 | CMMBX | 0 | 10.81 | 10.81 | 11.26 | 0 | |||
4112 | CMMC | 300 | 0.0100 | 0 | |||||
4113 | CMMD | 3000 | 1 3/16 | 1 1/8 | 1 3/16 | 1 1/4 | 62400 | ||
4114 | CMMG | 1000 | 0.5000 | 0.4062 | 0.5000 | 0 | |||
4115 | CMMXX | 0 | 0.44 | 4.81 | 5.06 | 599 | |||
4116 | CMNBX | 0 | 17.51 | 17.51 | 17.51 | 0 | |||
4117 | CMNJX | 0 | 11.52 | 11.52 | 12.00 | 0 | |||
4118 | CMNO | 88500 | 0.1300 | 0.1100 | 0.1400 | 0 | |||
4119 | CMNT | 500 | 4 7/8 | 5 1/8 | 4 3/8 | 4 1/2 | 77300 | ||
4120 | CMNW | 0 | 0 | ||||||
4121 | CMNWX | 0 | 17.60 | 17.60 | 18.43 | 0 | |||
4122 | CMO | 500 | 22 3/4 | 22 5/8 | 23 1/8 | 0 | |||
4123 | CMOS | 100 | 22 7/8 | 22 1/2 | 23 | 0 | |||
4124 | CMOXX | 0 | 0.53 | 5.10 | 5.24 | 60828 | |||
4125 | CMOpA | 200 | 27 1/4 | 0 | |||||
4126 | CMOpB | 300 | 13 | 12 3/4 | 13 | 0 | |||
4127 | CMOw | 0 | 21 5/8 | 22 7/8 | 0 | ||||
4128 | CMP | 500 | 7 7/8 | 8 3/8 | 8 7/8 | 0 | |||
4129 | CMPBX | 0 | 13.80 | 13.80 | 14.45 | 0 | |||
4130 | CMPC | 10000 | 9 3/8 | 9 1/2 | 9 5/8 | 160100 | |||
4131 | CMPD | 100 | 4 1/2 | 4 1/2 | 4 1/4 | 4 3/8 | 18000 | ||
4132 | CMPDW | 5000 | 9/32 | 1/4 | 9/32 | 0 | |||
4133 | CMPFX | 0 | 15.09 | 15.09 | 15.80 | 0 | |||
4134 | CMPGX | 0 | 10.84 | 10.84 | 11.29 | 0 | |||
4135 | CMPI | 175000 | 0.0200 | 0 | |||||
4136 | CMPIX | 0 | 9.44 | 9.44 | 9.83 | 0 | |||
4137 | CMPL | 500 | 0.1562 | 0.0937 | 0.1875 | 0 | |||
4138 | CMPLY | 0 | 0 | ||||||
4139 | CMPN | 1300 | 35.0000 | 0 | |||||
4140 | CMPO | 2000 | 3 1/8 | 3 1/4 | 3 | 3 1/4 | 35100 | ||
4141 | CMPT | 1000 | 2 1/2 | 2 5/16 | 2 1/2 | 0 | |||
4142 | CMPX | 4500 | 1.3750 | 1.3750 | 1.4375 | 0 | |||
4143 | CMPXP | 200 | 3.1250 | 3.2500 | 3.7500 | 0 | |||
4144 | CMR | 0 | 284.75 | 0 | |||||
4145 | CMRE | 23000 | 5 5/8 | 5 3/8 | 5 5/8 | 0 | |||
4146 | CMRN | 1500 | 14 3/8 | 14 | 14 1/2 | 0 | |||
4147 | CMRO | 2500 | 14 1/2 | 14 3/8 | 14 5/8 | 0 | |||
4148 | CMS | 100 | 29 3/4 | 29 5/8 | 30 | 0 | |||
4149 | CMSB | 100 | 22 1/2 | 22 1/2 | 23 | 0 | |||
4150 | CMSH | 600 | 9 | 8 5/8 | 9 | 0 | |||
4151 | CMSHX | 0 | 10.43 | 10.43 | 10.86 | 0 | |||
4152 | CMSI | 1800 | 2 1/8 | 2 | 2 1/8 | 55700 | |||
4153 | CMSTX | 0 | 18.59 | 18.59 | 18.59 | 0 | |||
4154 | CMSV | 2500 | 17 | 16 3/4 | 17 | 0 | |||
4155 | CMSVX | 0 | 11.05 | 11.05 | 11.57 | 0 | |||
4156 | CMSX | 3000 | 18 1/4 | 17 3/4 | 18 1/2 | 32000 | |||
4157 | CMSXX | 0 | 0.60 | 3.76 | 3.78 | 4819 | |||
4158 | CMSpA | 120 | 45 3/4 | 0 | |||||
4159 | CMSpB | 200 | 55 7/8 | 0 | |||||
4160 | CMSpD | 50 | 94 | 0 | |||||
4161 | CMSpE | 100 | 97 1/2 | 0 | |||||
4162 | CMSpG | 100 | 97 | 0 | |||||
4163 | CMSpH | 130 | 99 | 0 | |||||
4164 | CMSpI | 100 | 25 3/4 | 0 | |||||
4165 | CMT | 200 | 43 5/8 | 43 5/8 | 44 1/4 | 0 | |||
4166 | CMTC | 8800 | 0.0001 | 0 | |||||
4167 | CMTEX | 0 | 8.02 | 8.02 | 8.35 | 0 | |||
4168 | CMTI | 5400 | 7 7/16 | 7 1/4 | 7 5/8 | 0 | |||
4169 | CMTIW | 4000 | 2 | 1 15/16 | 2 1/8 | 0 | |||
4170 | CMTK | 1000 | 8 | 8 | 8 1/2 | 0 | |||
4171 | CMTL | 1000 | 2 5/16 | 2 5/16 | 2 1/2 | 0 | |||
4172 | CMTR | 300 | 1 1/16 | 1 1/16 | 1 3/16 | 0 | |||
4173 | CMTT | 0 | 0 | ||||||
4174 | CMTTF | 0 | 0 | ||||||
4175 | CMTV | 100 | 16.7500 | 16.0000 | 16.5000 | 0 | |||
4176 | CMTX | 0 | 0 | ||||||
4177 | CMTXX | 0 | 0.87 | 4.85 | 4.99 | 25140 | |||
4178 | CMU | 900 | 6 1/2 | 6 1/2 | 6 7/8 | 0 | |||
4179 | CMUXX | 0 | 0.37 | 4.99 | 5.13 | 5758 | |||
4180 | CMVT | 1000 | 20 3/8 | 20 5/8 | 20 | 20 1/4 | 92300 | ||
4181 | CMVU | 1000 | 0.0100 | 0 | |||||
4182 | CMW | 200 | 10 1/4 | 9 3/4 | 10 3/8 | 0 | |||
4183 | CMX | 200 | 5 3/4 | 4 7/8 | 5 3/8 | 0 | |||
4184 | CMXBY | 0 | 3.7500 | 6.9375 | 7.1250 | 0 | |||
4185 | CMXX | 100 | 9.7500 | 9.1250 | 9.7500 | 0 | |||
4186 | CMXXX | 0 | 0.35 | 3.66 | 3.65 | 353 | |||
4187 | CMY | 400 | 12 1/4 | 12 | 12 1/2 | 0 | |||
4188 | CMYC | 2000 | 23.5000 | 0 | |||||
4189 | CMYI | 400 | 28.0000 | 0 | |||||
4190 | CMYN | 300 | 18.1250 | 17.0000 | 20.0000 | 0 | |||
4191 | CMYP | 0 | 0 | ||||||
4192 | CMYS | 0 | 0 | ||||||
4193 | CMYXX | 0 | 0.71 | 3.57 | 3.61 | 9915 | |||
4194 | CMZ | 100 | 25 3/4 | 26 | 26 3/8 | 0 | |||
4195 | CN | 800 | 3/8 | 0 | |||||
4196 | CNA | 100 | 111 3/4 | 112 7/8 | 114 3/8 | 0 | |||
4197 | CNAGP | 300 | 278.0000 | 0 | |||||
4198 | CNAR | 0 | 0 | ||||||
4199 | CNB | 300 | 32 1/2 | 31 7/8 | 32 1/2 | 0 | |||
4200 | CNBB | 100 | 48.5000 | 0 | |||||
4201 | CNBC | 100 | 30.0000 | 0 | |||||
4202 | CNBE | 1100 | 28 | 28 | 28 | 28 1/2 | 26300 | ||
4203 | CNBF | 100 | 29 1/2 | 28 | 29 1/2 | 0 | |||
4204 | CNBK | 0 | 0 | ||||||
4205 | CNBKA | 1000 | 10 1/8 | 10 1/8 | 10 1/2 | 0 | |||
4206 | CNBL | 2000 | 19 | 18 1/2 | 19 3/4 | 0 | |||
4207 | CNC | 200 | 61 1/4 | 62 1/4 | 63 | 0 | |||
4208 | CNCG | 3000 | 4.1250 | 3.8750 | 4.1250 | 0 | |||
4209 | CNCMX | 0 | 10.70 | 10.70 | 11.20 | 0 | |||
4210 | CNCP | 3000 | 5 1/2 | 5 1/4 | 6 | 0 | |||
4211 | CNCR | 6300 | 3.5000 | 3.5000 | 4.5000 | 0 | |||
4212 | CNCT | 800 | 0.3750 | 0 | |||||
4213 | CNCTX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
4214 | CNCVX | 0 | 13.66 | 13.66 | 13.66 | 0 | |||
4215 | CNCpD | 200 | 51 3/4 | 0 | |||||
4216 | CND | 1000 | 2 9/32 | 1 15/16 | 2 7/16 | 0 | |||
4217 | CNDA | 0 | 0 | ||||||
4218 | CNDI | 1000 | 0.0312 | 0 | |||||
4219 | CNDLV | 0 | 0 | ||||||
4220 | CNDN | 500 | 32 | 31 1/2 | 32 | 0 | |||
4221 | CNE | 200 | 22 1/4 | 22 1/8 | 22 5/8 | 0 | |||
4222 | CNEB | 0 | 0 | ||||||
4223 | CNEBF | 100 | 8 1/2 | 8 | 8 1/2 | 0 | |||
4224 | CNER | 0 | 0 | ||||||
4225 | CNERQ | 5200 | 0.1250 | 0 | |||||
4226 | CNES | 500 | 7.1250 | 7.0000 | 9.0000 | 0 | |||
4227 | CNET | 500 | 10 3/8 | 10 | 13 3/4 | 0 | |||
4228 | CNF | 8000 | 26 | 26 1/8 | 26 3/4 | 0 | |||
4229 | CNF.A | 0 | 0 | ||||||
4230 | CNFB | 0 | 0 | ||||||
4231 | CNFBF | 0 | 0 | ||||||
4232 | CNFL | 2700 | 5 19/64 | 5 | 5 3/4 | 0 | |||
4233 | CNG | 200 | 45 1/4 | 45 1/8 | 45 5/8 | 0 | |||
4234 | CNGA | 700 | 4.2500 | 4.2500 | 5.0000 | 0 | |||
4235 | CNGIF | 0 | 0 | ||||||
4236 | CNGRX | 0 | 210.03 | 210.03 | 210.03 | 0 | |||
4237 | CNH | 500 | 31 | 30 5/8 | 31 1/8 | 0 | |||
4238 | CNI | 0 | 0 | ||||||
4239 | CNI.PP | 0 | 0 | ||||||
4240 | CNI/PP | 500 | 15 | 14 7/8 | 15 1/4 | 0 | |||
4241 | CNI/PPw | 5500 | 15 1/8 | 0 | |||||
4242 | CNIN | 100 | 553.0000 | 0 | |||||
4243 | CNIP | 0 | 0 | ||||||
4244 | CNIT | 200 | 36 3/4 | 35 3/4 | 36 3/4 | 0 | |||
4245 | CNJ | 200 | 13 | 13 5/8 | 14 1/8 | 0 | |||
4246 | CNJFX | 0 | 7.33 | 7.33 | 7.33 | 0 | |||
4247 | CNJXX | 0 | 0.31 | 3.65 | 3.65 | 293 | |||
4248 | CNK | 100 | 13 1/8 | 13 | 13 1/2 | 0 | |||
4249 | CNL | 100 | 27 5/8 | 26 5/8 | 27 3/8 | 0 | |||
4250 | CNLB | 3800 | 0.0010 | 0 | |||||
4251 | CNLG | 400 | 8 1/8 | 8 1/8 | 8 1/8 | 6 5/8 | 8 1/8 | 2300 | |
4252 | CNLGU | 500 | 15 | 15 | 17 | 0 | |||
4253 | CNLGW | 500 | 1 5/8 | 1 5/8 | 2 | 0 | |||
4254 | CNLPL | 100 | 43.1000 | 0 | |||||
4255 | CNLPM | 100 | 27.0000 | 0 | |||||
4256 | CNLTN | 600 | 27.0000 | 0 | |||||
4257 | CNLTP | 100 | 28.8750 | 0 | |||||
4258 | CNMBX | 0 | 10.40 | 10.40 | 10.40 | 0 | |||
4259 | CNMC | 0 | 0 | ||||||
4260 | CNMCD | 4400 | 2 1/2 | 2 1/2 | 2 9/16 | 0 | |||
4261 | CNMD | 100 | 25 3/4 | 25 3/4 | 24 1/2 | 25 | 47900 | ||
4262 | CNMRW | 0 | 0 | ||||||
4263 | CNMTX | 0 | 15.46 | 15.46 | 16.27 | 0 | |||
4264 | CNMW/WS | 0 | 0 | ||||||
4265 | CNMWW | 1600 | 2 1/4 | 2 | 1 3/4 | 2 3/8 | 8700 | ||
4266 | CNMX | 1400 | 19/32 | 9/16 | 5/8 | 0 | |||
4267 | CNMXC | 1000 | 2 1/4 | 2 | 2 3/8 | 0 | |||
4268 | CNN | 200 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | |||
4269 | CNNG | 1000 | 24.0000 | 24.0000 | 24.7500 | 0 | |||
4270 | CNOGY | 0 | 0 | ||||||
4271 | CNOTB | 300 | 325.0000 | 0 | |||||
4272 | CNOW | 1000 | 1.0000 | 1.0000 | 2.5000 | 0 | |||
4273 | CNP | 0 | 0 | ||||||
4274 | CNP.A | 0 | 0 | ||||||
4275 | CNP/A | 100 | 14 1/2 | 0 | |||||
4276 | CNP/B | 500 | 14 1/2 | 0 | |||||
4277 | CNPG | 0 | 0 | ||||||
4278 | CNPGF | 1500 | 1 3/8 | 1 3/8 | 1 1/4 | 1 5/16 | 18100 | ||
4279 | CNPI | 17000 | 0.0050 | 0 | |||||
4280 | CNPIC | 0 | 0 | ||||||
4281 | CNPL | 0 | 0 | ||||||
4282 | CNPLY | 0 | 0 | ||||||
4283 | CNPWP | 100 | 27.2500 | 0 | |||||
4284 | CNR | 200 | 20 1/2 | 20 3/4 | 21 1/8 | 0 | |||
4285 | CNRG | 2000 | 5 13/16 | 5 3/4 | 6 1/8 | 0 | |||
4286 | CNRGW | 200 | 4.1250 | 4.1250 | 4.8750 | 0 | |||
4287 | CNS | 500 | 21 3/4 | 21 1/2 | 21 7/8 | 0 | |||
4288 | CNSCJ | 0 | 0 | ||||||
4289 | CNSI | 2000 | 9 1/2 | 9 1/2 | 9 | 9 1/2 | 26700 | ||
4290 | CNSK | 1000 | 13 3/4 | 12 3/4 | 13 3/4 | 0 | |||
4291 | CNSKO | 1000 | 34 | 30 | 34 | 0 | |||
4292 | CNSKP | 100 | 37 | 39 | 42 | 0 | |||
4293 | CNSO | 100 | 19 3/4 | 19 3/4 | 18 | 18 3/8 | 26700 | ||
4294 | CNSP | 400 | 35 1/2 | 34 | 35 1/2 | 0 | |||
4295 | CNT | 22000 | 22 1/8 | 0 | |||||
4296 | CNTAX | 0 | 12.46 | 12.46 | 13.22 | 0 | |||
4297 | CNTB | 0 | 0 | ||||||
4298 | CNTBX | 0 | 12.39 | 12.39 | 12.39 | 0 | |||
4299 | CNTBY | 1000 | 4 3/8 | 4 3/8 | 5 7/8 | 0 | |||
4300 | CNTCX | 0 | 17.08 | 17.08 | 17.61 | 0 | |||
4301 | CNTGP | 100 | 9.7500 | 0 | |||||
4302 | CNTI | 500 | 0.5625 | 0.5625 | 0.6875 | 0 | |||
4303 | CNTK | 5000 | 0.5000 | 0.4900 | 0.5000 | 0 | |||
4304 | CNTL | 500 | 11 | 10 | 11 | 0 | |||
4305 | CNTO | 100 | 30 3/4 | 31 | 30 7/8 | 31 1/8 | 2062200 | ||
4306 | CNTOG | 10 | 117 | 114 | 116 3/4 | 119 | 324 | ||
4307 | CNTTX | 0 | 12.45 | 12.45 | 13.21 | 0 | |||
4308 | CNTWJ | 0 | 0 | ||||||
4309 | CNTY | 1000 | 2 1/8 | 1 13/16 | 2 1/8 | 0 | |||
4310 | CNTYW | 5000 | 15/32 | 7/16 | 5/8 | 0 | |||
4311 | CNTZX | 0 | 12.45 | 12.45 | 12.45 | 0 | |||
4312 | CNU | 200 | 39 1/8 | 0 | |||||
4313 | CNUU | 100 | 0.0050 | 0.0050 | 0.1250 | 0 | |||
4314 | CNUUQ | 900 | 0.0100 | 0.0100 | 0.1250 | 0 | |||
4315 | CNUUW | 21400 | 0.0125 | 0 | |||||
4316 | CNV | 1000 | 11 3/4 | 11 1/2 | 11 7/8 | 0 | |||
4317 | CNVL | 0 | 0 | ||||||
4318 | CNVLZ | 2500 | 15/16 | 15/16 | 1 | 0 | |||
4319 | CNVS | 0 | 0 | ||||||
4320 | CNVSF | 0 | 0 | ||||||
4321 | CNVXG | 95 | 89 | 89 | 91 1/2 | 0 | |||
4322 | CNVp | 400 | 10 | 10 | 10 1/8 | 0 | |||
4323 | CNX | 4000 | 4 5/8 | 4 5/8 | 5 1/8 | 0 | |||
4324 | CNXS | 700 | 15 1/4 | 15 1/4 | 14 7/8 | 15 1/8 | 97800 | ||
4325 | CNYB | 300 | 12.7500 | 12.2500 | 12.7500 | 0 | |||
4326 | CNYBX | 0 | 7.24 | 7.24 | 7.24 | 0 | |||
4327 | CNZLX | 0 | 10.56 | 10.56 | 10.56 | 0 | |||
4328 | CO | 2000 | 6 5/8 | 6 | 6 5/8 | 0 | |||
4329 | COA | 300 | 22 1/4 | 21 5/8 | 22 1/8 | 0 | |||
4330 | COAGX | 0 | 13.27 | 13.27 | 13.27 | 0 | |||
4331 | COAW | 1000 | 3.0000 | 2.8750 | 3.0625 | 0 | |||
4332 | COB | 600 | 7 7/8 | 8 5/16 | 8 3/4 | 0 | |||
4333 | COBA | 1100 | 22 3/16 | 22 | 22 1/8 | 38000 | |||
4334 | COBB | 200 | 0.0500 | 0.0500 | 0.0500 | 0.0800 | 200 | ||
4335 | COBFX | 0 | 10.28 | 10.28 | 10.76 | 0 | |||
4336 | COBG | 0 | 0 | ||||||
4337 | COBH | 200 | 12 1/2 | 11 3/4 | 12 1/2 | 0 | |||
4338 | COBI | 100 | 19 1/2 | 18 1/2 | 20 1/2 | 0 | |||
4339 | COBK | 200 | 18 3/4 | 18 | 18 3/4 | 0 | |||
4340 | COBR | 300 | 3 | 2 7/8 | 3 1/8 | 0 | |||
4341 | COCB | 0 | 0 | ||||||
4342 | COCBF | 0 | 0 | ||||||
4343 | COCN | 1000 | 8 1/8 | 8 1/8 | 7 3/4 | 8 | 70600 | ||
4344 | COCTX | 0 | 7.62 | 7.62 | 8.00 | 0 | |||
4345 | COCY | 5000 | 1.0000 | 0 | |||||
4346 | CODA | 2100 | 7 1/4 | 7 1/4 | 7 1/4 | 7 7/16 | 30200 | ||
4347 | CODE | 2000 | 0.2100 | 0.2100 | 0.2000 | 0.2500 | 12000 | ||
4348 | CODL | 100 | 6 1/4 | 6 1/8 | 6 1/2 | 0 | |||
4349 | CODN | 5000 | 0.0150 | 0.0030 | 0.0150 | 0 | |||
4350 | COE | 200 | 11 1/4 | 11 | 11 1/2 | 0 | |||
4351 | COEAX | 0 | 12.20 | 12.20 | 12.94 | 0 | |||
4352 | COEBX | 0 | 12.17 | 12.17 | 12.17 | 0 | |||
4353 | COEFX | 0 | 12.65 | 12.65 | 13.25 | 0 | |||
4354 | COES | 5000 | 0.3437 | 0.3437 | 0.4375 | 0 | |||
4355 | COEV | 1600 | 1 5/16 | 1 1/8 | 1 1/4 | 45900 | |||
4356 | COEXX | 0 | 0.25 | 4.06 | 4.08 | 1136 | |||
4357 | COF | 300 | 23 1/2 | 23 1/2 | 23 3/4 | 23 7/8 | 300 | ||
4358 | COFD | 100 | 25 3/8 | 25 3/8 | 25 5/8 | 0 | |||
4359 | COFI | 1000 | 31 | 31 1/8 | 30 3/8 | 30 5/8 | 260100 | ||
4360 | COFM | 120000 | 0.0275 | 0 | |||||
4361 | COFXX | 0 | 0.42 | 4.81 | 4.92 | 10763 | |||
4362 | COG | 100 | 14 3/4 | 14 1/4 | 14 7/8 | 0 | |||
4363 | COGBX | 0 | 15.22 | 15.22 | 15.22 | 0 | |||
4364 | COGI | 100 | 26 | 25 1/4 | 26 | 0 | |||
4365 | COGN | 0 | 0 | ||||||
4366 | COGNF | 1000 | 44 1/2 | 44 3/4 | 44 5/8 | 45 | 49800 | ||
4367 | COGXX | 0 | 0.43 | 4.64 | 4.73 | 2072 | |||
4368 | COHBX | 0 | 6.75 | 6.75 | 6.75 | 0 | |||
4369 | COHI | 0 | 0 | ||||||
4370 | COHO | 1000 | 4 7/8 | 4 7/8 | 5 1/8 | 0 | |||
4371 | COHR | 3000 | 38 1/4 | 40 1/2 | 41 1/4 | 106800 | |||
4372 | COHT | 2400 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | |||
4373 | COHTW | 1000 | 3/8 | 1/4 | 1/2 | 0 | |||
4374 | COHU | 600 | 25 1/2 | 25 | 26 | 0 | |||
4375 | COI | 500 | 1 | 0 | |||||
4376 | COIGX | 0 | 13.19 | 13.19 | 13.85 | 0 | |||
4377 | COII | 5000 | 1.0000 | 1.1875 | 1.0000 | 1.0625 | 89800 | ||
4378 | COILH | 2600 | 0.0001 | 0 | |||||
4379 | COILL | 2600 | 0.0001 | 0 | |||||
4380 | COILW | 116000 | 0.0010 | 0 | |||||
4381 | COILZ | 0 | 0 | ||||||
4382 | COK | 0 | 0 | ||||||
4383 | COKE | 1000 | 35 | 34 5/8 | 35 1/4 | 0 | |||
4384 | COL | 100 | 51 1/4 | 50 5/8 | 51 | 0 | |||
4385 | COLB | 500 | 12 | 12 | 12 3/4 | 0 | |||
4386 | COLFX | 0 | 8.58 | 8.58 | 9.10 | 0 | |||
4387 | COLGX | 0 | 15.30 | 15.30 | 16.23 | 0 | |||
4388 | COLHX | 0 | 6.75 | 6.75 | 7.09 | 0 | |||
4389 | COLIX | 0 | 6.64 | 6.64 | 6.97 | 0 | |||
4390 | COLL | 1000 | 1 5/8 | 1 1/2 | 1 3/4 | 0 | |||
4391 | COLNX | 0 | 7.24 | 7.24 | 7.60 | 0 | |||
4392 | COLO | 0 | 0 | ||||||
4393 | COLT | 0 | 0 | ||||||
4394 | COLTX | 0 | 13.82 | 13.82 | 14.51 | 0 | |||
4395 | COM | 3000 | 5 3/4 | 0 | |||||
4396 | COMAX | 0 | 8.03 | 8.03 | 8.43 | 0 | |||
4397 | COMBX | 0 | 10.29 | 10.29 | 10.29 | 0 | |||
4398 | COMCW | 0 | 0 | ||||||
4399 | COML | 0 | 0 | ||||||
4400 | COMM | 0 | 0 | ||||||
4401 | COMMA | 100 | 51 1/2 | 51 1/2 | 49 3/4 | 50 1/2 | 100000 | ||
4402 | COMMP | 400 | 49.0000 | 0 | |||||
4403 | COMP | 0 | 1054.05 | 0 | |||||
4404 | COMR | 100 | 26 1/2 | 26 1/8 | 26 5/8 | 26 7/8 | 188000 | ||
4405 | COMS | 1000 | 47 1/2 | 47 3/4 | 46 5/8 | 46 3/4 | 4283900 | ||
4406 | COMT | 1000 | 4 3/8 | 4 3/8 | 4 7/8 | 0 | |||
4407 | COMX | 300 | 3/4 | 3/4 | 7/8 | 0 | |||
4408 | CON | 100 | 19 1/2 | 24 1/8 | 24 7/8 | 0 | |||
4409 | CONAX | 0 | 12.76 | 12.76 | 13.54 | 0 | |||
4410 | CONBX | 0 | 12.73 | 12.73 | 12.73 | 0 | |||
4411 | COND | 500 | 6 5/8 | 6 5/8 | 6 3/4 | 7 1/8 | 3600 | ||
4412 | CONE | 500 | 20 1/8 | 20 1/8 | 20 3/8 | 0 | |||
4413 | CONEX | 0 | 16.83 | 16.83 | 16.83 | 0 | |||
4414 | CONG | 0 | 0 | ||||||
4415 | CONGA | 0 | 0 | ||||||
4416 | CONH | 2000 | 0.0250 | 0.0250 | 0.1500 | 0 | |||
4417 | CONI | 0 | 0 | ||||||
4418 | CONIX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
4419 | CONMX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
4420 | CONS | 200 | 14 | 14 | 14 3/4 | 0 | |||
4421 | CONSP | 100 | 31 | 31 | 34 | 0 | |||
4422 | CONT | 2000 | 11 1/8 | 11 | 11 5/8 | 213400 | |||
4423 | CONW | 1000 | 18 1/2 | 18 1/2 | 18 | 18 1/4 | 10500 | ||
4424 | COO | 2200 | 7 1/2 | 7 3/8 | 7 3/4 | 0 | |||
4425 | COOK | 1000 | 7 5/8 | 7 5/8 | 7 3/4 | 0 | |||
4426 | COOL | 100 | 2 1/4 | 2 1/4 | 3 1/4 | 0 | |||
4427 | COOP | 200 | 20 1/2 | 20 | 20 1/2 | 0 | |||
4428 | COP | 600 | 13 | 0 | |||||
4429 | COPF | 100 | 14.5000 | 14.5000 | 15.0000 | 0 | |||
4430 | COPI | 100 | 14 3/4 | 14 3/4 | 15 1/8 | 0 | |||
4431 | COPL | 0 | 0 | ||||||
4432 | COPLA | 0 | 0 | ||||||
4433 | COPLX | 0 | 24.85 | 24.85 | 24.85 | 0 | |||
4434 | COPY | 100 | 10 1/4 | 9 1/2 | 9 7/8 | 196400 | |||
4435 | COR | 200 | 25 | 30 | 30 1/2 | 0 | |||
4436 | CORC | 500 | 6 3/4 | 6 | 6 3/4 | 0 | |||
4437 | CORD | 700 | 97 3/4 | 100 1/4 | 100 3/4 | 955000 | |||
4438 | CORE | 2900 | 8 1/2 | 8 1/2 | 8 5/8 | 0 | |||
4439 | COREX | 0 | 10.57 | 10.57 | 10.57 | 0 | |||
4440 | CORR | 100 | 8 3/8 | 8 1/8 | 8 3/8 | 0 | |||
4441 | CORT | 400 | 16 1/8 | 15 3/4 | 16 1/8 | 0 | |||
4442 | CORTW | 1000 | 4 | 3 3/4 | 4 | 0 | |||
4443 | CORX | 200 | 4 3/8 | 4 1/8 | 4 3/8 | 0 | |||
4444 | CORXW | 40000 | 1/64 | 1/32 | 1/8 | 0 | |||
4445 | CORp | 6700 | 7/16 | 7/16 | 1/2 | 0 | |||
4446 | CORpTT | 100 | 3/8 | 0 | |||||
4447 | CORw | 0 | 0 | ||||||
4448 | COS/WS | 0 | 1/4 | 7/8 | 0 | ||||
4449 | COSB | 200 | 17 3/4 | 17 1/4 | 17 3/4 | 0 | |||
4450 | COSC | 0 | 0 | ||||||
4451 | COSCA | 600 | 6 3/4 | 6 3/4 | 7 1/8 | 0 | |||
4452 | COSCB | 300 | 7 | 6 1/2 | 7 | 0 | |||
4453 | COSF | 0 | 0 | ||||||
4454 | COSFF | 100 | 13 3/8 | 13 | 13 1/4 | 165700 | |||
4455 | COSI | 800 | 4 1/4 | 4 1/4 | 4 5/8 | 0 | |||
4456 | COSIX | 0 | 7.22 | 7.22 | 7.58 | 0 | |||
4457 | COSL | 0 | 0 | ||||||
4458 | COST | 15000 | 13.2500 | 12.5000 | 14.0000 | 0 | |||
4459 | COSTX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
4460 | COT | 200 | 11 7/8 | 11 1/8 | 11 7/8 | 0 | |||
4461 | COTFX | 0 | 10.56 | 10.56 | 11.00 | 0 | |||
4462 | COTG | 200 | 1/4 | 1/4 | 5/16 | 0 | |||
4463 | COTN | 267 | 33 5/8 | 32 7/8 | 33 5/8 | 0 | |||
4464 | COTT | 0 | 0 | ||||||
4465 | COTTF | 100 | 5 3/4 | 5 3/4 | 5 1/2 | 5 5/8 | 296600 | ||
4466 | COTXX | 0 | 0.47 | 3.89 | 3.80 | 2121 | |||
4467 | COU | 300 | 5 7/8 | 0 | |||||
4468 | COUN | 100 | 0.5000 | 0 | |||||
4469 | COV | 200 | 3 3/4 | 0 | |||||
4470 | COVD | 0 | 0 | ||||||
4471 | COVDY | 0 | 0 | ||||||
4472 | COVT | 1200 | 0.0010 | 0.0001 | 0.0100 | 0 | |||
4473 | COW | 0 | 0 | ||||||
4474 | COWP | 9000 | 0.2500 | 0.0625 | 0.2500 | 0 | |||
4475 | COX | 200 | 18 1/2 | 19 1/8 | 19 3/4 | 0 | |||
4476 | COY | 500 | 12 3/4 | 13 3/8 | 13 1/2 | 0 | |||
4477 | CP | 100 | 18 1/8 | 17 3/4 | 18 3/8 | 0 | |||
4478 | CPA | 300 | 4 1/2 | 4 3/8 | 4 3/4 | 0 | |||
4479 | CPAK | 100 | 14 1/8 | 13 3/4 | 14 1/8 | 0 | |||
4480 | CPAXX | 0 | 0.35 | 3.51 | 3.57 | 500 | |||
4481 | CPB | 200 | 60 | 59 3/4 | 60 1/8 | 0 | |||
4482 | CPBI | 900 | 32 | 31 3/4 | 33 1/2 | 0 | |||
4483 | CPC | 900 | 68 5/8 | 68 3/8 | 68 7/8 | 0 | |||
4484 | CPCA | 0 | 0 | ||||||
4485 | CPCAY | 0 | 0 | ||||||
4486 | CPCBX | 0 | 11.59 | 11.59 | 12.14 | 0 | |||
4487 | CPCI | 500 | 17 1/4 | 17 1/4 | 17 3/8 | 0 | |||
4488 | CPCL | 10000 | 20 1/2 | 19 7/8 | 20 1/2 | 0 | |||
4489 | CPCO | 5000 | 1 1/4 | 1 1/4 | 1 3/4 | 0 | |||
4490 | CPD | 800 | 26 5/8 | 0 | |||||
4491 | CPDN | 1000 | 40 3/4 | 41 1/2 | 41 3/4 | 126800 | |||
4492 | CPEPY | 0 | 0 | ||||||
4493 | CPETY | 0 | 0 | ||||||
4494 | CPEY | 0 | 0 | ||||||
4495 | CPEYF | 0 | 0 | ||||||
4496 | CPFAX | 0 | 8.90 | 8.90 | 9.32 | 0 | |||
4497 | CPFC | 300 | 3.0000 | 2.7500 | 3.5000 | 0 | |||
4498 | CPFTF | 0 | 0 | ||||||
4499 | CPFXX | 0 | 0.56 | 4.98 | 5.08 | 30139 | |||
4500 | CPG | 1100 | 18 | 18 3/4 | 19 1/8 | 0 | |||
4501 | CPGCX | 0 | 13.44 | 13.44 | 13.44 | 0 | |||
4502 | CPGRX | 0 | 17.09 | 17.09 | 17.62 | 0 | |||
4503 | CPH | 1500 | 2 7/8 | 3 | 3 3/8 | 0 | |||
4504 | CPHTQ | 1000 | 0.2500 | 0 | |||||
4505 | CPI | 1000 | 8 1/2 | 8 1/4 | 8 3/4 | 0 | |||
4506 | CPIA | 9000 | 1 1/16 | 1 1/16 | 1 1/4 | 0 | |||
4507 | CPIAX | 0 | 9.71 | 9.71 | 10.01 | 0 | |||
4508 | CPICX | 0 | 9.70 | 9.70 | 9.70 | 0 | |||
4509 | CPIFX | 0 | 9.71 | 9.71 | 9.71 | 0 | |||
4510 | CPJ | 400 | 21 1/8 | 22 1/8 | 22 7/8 | 0 | |||
4511 | CPK | 300 | 14 5/8 | 14 1/4 | 14 3/4 | 0 | |||
4512 | CPKF | 200 | 10.0000 | 0 | |||||
4513 | CPL | 500 | 34 1/8 | 34 1/8 | 34 5/8 | 0 | |||
4514 | CPLNY | 2000 | 7 7/8 | 7 5/8 | 8 3/8 | 0 | |||
4515 | CPLX | 5000 | 7 3/4 | 7 1/4 | 7 3/4 | 0 | |||
4516 | CPLXX | 0 | 0.27 | 5.54 | 5.67 | 1617 | |||
4517 | CPLY | 800 | 13 3/4 | 13 1/2 | 14 | 8900 | |||
4518 | CPLp | 200 | 69 3/4 | 0 | |||||
4519 | CPMA | 0 | 0 | ||||||
4520 | CPMN | 0 | 0 | ||||||
4521 | CPMNY | 15000 | 3 13/16 | 3 7/8 | 3 15/16 | 58200 | |||
4522 | CPMXX | 0 | 0.54 | 5.67 | 5.84 | 5239 | |||
4523 | CPMpA | 2000 | 27 1/8 | 0 | |||||
4524 | CPNI | 3000 | 1.5000 | 1.2500 | 1.6250 | 0 | |||
4525 | CPNW | 0 | 0 | ||||||
4526 | CPNXX | 0 | 0.44 | 3.77 | 3.78 | 4060 | |||
4527 | CPOB | 400 | 17.0000 | 0 | |||||
4528 | CPP | 300 | 13/16 | 0 | |||||
4529 | CPPKY | 0 | 9.8750 | 10.3125 | 0 | ||||
4530 | CPQ | 13900 | 47 3/4 | 47 3/4 | 48 1/4 | 0 | |||
4531 | CPRB | 0 | 0 | ||||||
4532 | CPRCQ | 0 | 0 | ||||||
4533 | CPRD | 800 | 11 1/2 | 11 3/8 | 11 3/8 | 11 1/2 | 161000 | ||
4534 | CPRO | 4000 | 15 7/8 | 15 7/8 | 15 3/4 | 16 | 120700 | ||
4535 | CPRT | 1400 | 26 1/4 | 26 1/4 | 26 1/2 | 0 | |||
4536 | CPRXX | 0 | 0.33 | 3.81 | 3.87 | 246 | |||
4537 | CPSFX | 0 | 8.90 | 8.90 | 9.32 | 0 | |||
4538 | CPSS | 100 | 18 1/4 | 18 1/4 | 18 5/8 | 0 | |||
4539 | CPSX | 20000 | 0.3750 | 0.3437 | 0.4375 | 0 | |||
4540 | CPT | 700 | 22 3/4 | 23 1/2 | 24 | 0 | |||
4541 | CPTH | 1000 | 4.1250 | 3.5000 | 4.2500 | 0 | |||
4542 | CPTL | 1000 | 13 1/4 | 13 1/2 | 12 1/2 | 13 1/2 | 36200 | ||
4543 | CPTNX | 0 | 10.48 | 10.48 | 10.48 | 0 | |||
4544 | CPTS | 2000 | 0.0100 | 0 | |||||
4545 | CPTV | 7000 | 11/16 | 11/16 | 13/16 | 0 | |||
4546 | CPTXX | 0 | 0.27 | 4.15 | 4.21 | 424 | |||
4547 | CPU | 100 | 31 3/8 | 30 7/8 | 31 3/8 | 0 | |||
4548 | CPUBO | 100 | 60.6250 | 0 | |||||
4549 | CPVD | 17500 | 0.0001 | 0 | |||||
4550 | CPWLM | 100 | 100.5000 | 0 | |||||
4551 | CPWLN | 100 | 99.8750 | 0 | |||||
4552 | CPWLP | 100 | 81.4250 | 0 | |||||
4553 | CPWPN | 200 | 58.0000 | 0 | |||||
4554 | CPWR | 500 | 18 3/4 | 18 1/2 | 19 | 54300 | |||
4555 | CPWW | 200 | 6.0000 | 0 | |||||
4556 | CPX | 100 | 1 1/2 | 1 1/4 | 1 5/8 | 0 | |||
4557 | CPY | 400 | 20 3/4 | 15 3/4 | 16 1/8 | 0 | |||
4558 | CQ | 500 | 18 3/4 | 18 1/2 | 19 3/8 | 0 | |||
4559 | CQB | 8000 | 13 1/2 | 13 1/2 | 14 | 0 | |||
4560 | CQBpA | 200 | 49 7/8 | 0 | |||||
4561 | CQGXX | 0 | 0.39 | 5.21 | 5.33 | 19153 | |||
4562 | CQMXX | 0 | 0.35 | 4.98 | 5.14 | 37357 | |||
4563 | CQpA | 200 | 25 3/4 | 0 | |||||
4564 | CR | 100 | 37 | 36 5/8 | 37 1/8 | 0 | |||
4565 | CRA | 500 | 12 5/8 | 0 | |||||
4566 | CRAA | 900 | 21 7/8 | 21 3/8 | 22 1/4 | 0 | |||
4567 | CRAD | 0 | 0 | ||||||
4568 | CRADY | 0 | 0 | ||||||
4569 | CRAN | 2500 | 8 3/8 | 8 | 8 1/2 | 0 | |||
4570 | CRASF | 0 | 0 | ||||||
4571 | CRAU | 100 | 4.5000 | 1.5000 | 4.5000 | 0 | |||
4572 | CRAVF | 0 | 0 | ||||||
4573 | CRB | 1000 | 12 3/8 | 0 | |||||
4574 | CRBDX | 0 | 10.20 | 10.20 | 10.20 | 0 | |||
4575 | CRBXX | 0 | 0.52 | 4.22 | 4.23 | 363 | |||
4576 | CRC | 0 | 23 1/4 | 24 | 0 | ||||
4577 | CRCAY | 0 | 0 | ||||||
4578 | CRCI | 1000 | 10.0000 | 0 | |||||
4579 | CRCL | 500 | 27 | 27 | 28 3/4 | 0 | |||
4580 | CRCOA | 2000 | 0.0156 | 0 | |||||
4581 | CRCP | 3000 | 0.0010 | 0.0010 | 0.0100 | 0 | |||
4582 | CRCS | 3500 | 1.3750 | 1.3750 | 1.5625 | 0 | |||
4583 | CRCU | 0 | 0 | ||||||
4584 | CRCUF | 0 | 0 | ||||||
4585 | CRCXX | 0 | 0.49 | 5.18 | 5.32 | 5831 | |||
4586 | CRD/A | 500 | 15 7/8 | 15 3/4 | 16 1/4 | 0 | |||
4587 | CRD/B | 200 | 15 5/8 | 16 1/8 | 16 5/8 | 0 | |||
4588 | CRDN | 400 | 6 1/4 | 5 5/8 | 5 7/8 | 186400 | |||
4589 | CRDY | 500 | 1.1250 | 0.8750 | 1.1250 | 0 | |||
4590 | CRDYW | 100 | 0.0100 | 0 | |||||
4591 | CRDYZ | 100 | 0.0100 | 0 | |||||
4592 | CRE | 200 | 23 5/8 | 24 | 24 1/2 | 0 | |||
4593 | CREA | 0 | 0 | ||||||
4594 | CREAF | 1000 | 9 1/8 | 9 1/8 | 8 5/8 | 8 7/8 | 140900 | ||
4595 | CREB | 1000 | 3/8 | 3/8 | 9/16 | 0 | |||
4596 | CRED | 2000 | 1 5/8 | 1 5/8 | 1 3/4 | 0 | |||
4597 | CREE | 2800 | 14 3/4 | 14 3/4 | 15 | 0 | |||
4598 | CREEX | 0 | 12.71 | 12.71 | 12.71 | 0 | |||
4599 | CREGX | 0 | 15.73 | 15.73 | 15.73 | 0 | |||
4600 | CREN | 500 | 9 1/2 | 9 1/2 | 10 | 0 | |||
4601 | CRF | 100 | 13 1/8 | 13 1/4 | 13 3/4 | 0 | |||
4602 | CRFT | 800 | 6 7/8 | 7 1/8 | 6 5/8 | 6 7/8 | 5200 | ||
4603 | CRFXX | 0 | 0.57 | 5.20 | 5.38 | 2435 | |||
4604 | CRG | 100 | 10 1/4 | 9 5/8 | 10 | 0 | |||
4605 | CRGC | 0 | 0 | ||||||
4606 | CRGCF | 0 | 0 | ||||||
4607 | CRGDX | 0 | 9.16 | 9.16 | 9.16 | 0 | |||
4608 | CRGEX | 0 | 12.37 | 12.37 | 12.37 | 0 | |||
4609 | CRGRX | 0 | 16.45 | 16.45 | 16.45 | 0 | |||
4610 | CRGXX | 0 | 0.59 | 5.48 | 5.64 | 5260 | |||
4611 | CRGp | 2500 | 9 1/8 | 0 | |||||
4612 | CRH | 100 | 4 3/8 | 4 1/8 | 4 5/8 | 0 | |||
4613 | CRHC | 0 | 0 | ||||||
4614 | CRHCY | 100 | 37 1/4 | 37 1/4 | 38 1/4 | 0 | |||
4615 | CRI | 1000 | 12 3/4 | 0 | |||||
4616 | CRII | 1000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 3.1250 | 2000 | |
4617 | CRIS | 500 | 4.8125 | 4.7500 | 5.2500 | 0 | |||
4618 | CRIX | 1200 | 0.6875 | 0.6875 | 0.8750 | 0 | |||
4619 | CRIXX | 0 | 0.51 | 5.17 | 5.31 | 392 | |||
4620 | CRJw | 0 | 0 | ||||||
4621 | CRK | 400 | 26 1/4 | 25 | 25 5/8 | 0 | |||
4622 | CRL | 1000 | 13 1/2 | 0 | |||||
4623 | CRLB | 0 | 0 | ||||||
4624 | CRLBF | 1000 | 12 | 12 | 12 3/4 | 0 | |||
4625 | CRLC | 1000 | 9 3/8 | 9 3/8 | 9 3/8 | 9 5/8 | 1500 | ||
4626 | CRLG | 5000 | 1 7/32 | 1 3/16 | 1 5/16 | 0 | |||
4627 | CRLGW | 1000 | 1/8 | 1/8 | 5/32 | 0 | |||
4628 | CRLI | 500 | 1 1/2 | 1 1/2 | 1 7/8 | 0 | |||
4629 | CRLN | 600 | 9 5/16 | 0 | |||||
4630 | CRLNG | 65 | 110 1/2 | 111 1/2 | 115 1/2 | 0 | |||
4631 | CRLTS | 1000 | 8.8750 | 8.6250 | 8.8750 | 0 | |||
4632 | CRM | 500 | 3 3/4 | 3 1/4 | 3 7/8 | 0 | |||
4633 | CRMDQ | 1000 | 0.0001 | 0 | |||||
4634 | CRML | 0 | 0 | ||||||
4635 | CRMLF | 3000 | 6 3/4 | 6 5/8 | 7 | 0 | |||
4636 | CRMQE | 0 | 0 | ||||||
4637 | CRMT | 0 | 0 | ||||||
4638 | CRMXX | 0 | 0.39 | 4.98 | 5.14 | 4872 | |||
4639 | CRNR | 2000 | 14 3/8 | 14 1/4 | 14 1/2 | 14 3/4 | 23700 | ||
4640 | CRNS | 0 | 0 | ||||||
4641 | CRNSF | 2500 | 11 3/4 | 11 3/4 | 11 7/8 | 0 | |||
4642 | CRO | 1000 | 18 1/4 | 17 7/8 | 18 3/8 | 0 | |||
4643 | CROE | 4000 | 0.8125 | 0.7500 | 0.8125 | 0 | |||
4644 | CROKO | 0 | 0 | ||||||
4645 | CROS | 2000 | 19 | 19 | 18 1/2 | 18 3/4 | 18000 | ||
4646 | CROWF | 0 | 0 | ||||||
4647 | CRP | 400 | 19 3/4 | 19 5/8 | 20 1/4 | 0 | |||
4648 | CRPB | 200 | 17 3/8 | 16 7/8 | 17 3/8 | 0 | |||
4649 | CRPw | 0 | 0 | ||||||
4650 | CRR | 1000 | 70 | 69 5/8 | 70 1/4 | 0 | |||
4651 | CRRB | 200 | 24 1/4 | 24 1/2 | 26 | 0 | |||
4652 | CRRC | 1300 | 23 3/8 | 23 | 25 1/2 | 0 | |||
4653 | CRRE | 1600 | 0.0010 | 0.0010 | 0.0050 | 0 | |||
4654 | CRRS | 400 | 4 15/16 | 4 15/16 | 5 1/8 | 0 | |||
4655 | CRRXY | 0 | 0 | ||||||
4656 | CRS | 200 | 40 7/8 | 40 7/8 | 41 3/8 | 0 | |||
4657 | CRSBX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
4658 | CRSC | 0 | 0 | ||||||
4659 | CRSCF | 0 | 0 | ||||||
4660 | CRSE | 1000 | 0.0937 | 0.0937 | 0.1200 | 0 | |||
4661 | CRSEX | 0 | 12.40 | 12.40 | 12.40 | 0 | |||
4662 | CRSI | 600 | 17 1/2 | 17 1/2 | 18 1/2 | 0 | |||
4663 | CRSP | 0 | 0 | ||||||
4664 | CRSXX | 0 | 0.52 | 4.76 | 4.79 | 1436 | |||
4665 | CRT | 500 | 9 7/8 | 10 | 10 3/8 | 0 | |||
4666 | CRTCF | 0 | 0 | ||||||
4667 | CRTI | 0 | 0 | ||||||
4668 | CRTL | 0 | 0 | ||||||
4669 | CRTLA | 20 | 311.0000 | 0 | |||||
4670 | CRTM | 7500 | 5/16 | 5/16 | 7/16 | 0 | |||
4671 | CRTN | 100 | 5/8 | 5/8 | 7/8 | 0 | |||
4672 | CRTQ | 1500 | 2 1/2 | 2 1/2 | 2 9/16 | 2 11/16 | 163400 | ||
4673 | CRTT | 500 | 1.7500 | 1.5000 | 2.5000 | 0 | |||
4674 | CRTV | 200 | 1 5/16 | 1 5/16 | 1 3/8 | 0 | |||
4675 | CRTXX | 0 | 0.46 | 5.08 | 5.19 | 5344 | |||
4676 | CRUS | 300 | 21 1/8 | 19 3/4 | 19 7/8 | 1790600 | |||
4677 | CRUTX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
4678 | CRV | 300 | 6 | 0 | |||||
4679 | CRVA | 500 | 0.2900 | 0.2900 | 0.3000 | 0.3350 | 38800 | ||
4680 | CRVAX | 0 | 11.77 | 11.77 | 11.77 | 0 | |||
4681 | CRVL | 6000 | 38 1/8 | 38 | 38 1/2 | 0 | |||
4682 | CRVSQ | 2000 | 0.0001 | 0 | |||||
4683 | CRVTX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
4684 | CRW | 500 | 11 3/8 | 0 | |||||
4685 | CRWF | 200 | 5 1/4 | 5 3/8 | 5 7/8 | 0 | |||
4686 | CRWN | 4000 | 12 1/4 | 11 | 12 1/4 | 0 | |||
4687 | CRX | 0 | 0 | ||||||
4688 | CRXN | 2000 | 0.0200 | 0 | |||||
4689 | CRXXX | 0 | 0.55 | 3.77 | 3.73 | 626 | |||
4690 | CRYL | 200 | 15 1/2 | 14 3/4 | 15 1/2 | 0 | |||
4691 | CRYM | 0 | 0 | ||||||
4692 | CRYOA | 100 | 0.0625 | 0.0625 | 0.2000 | 0 | |||
4693 | CRYS | 2100 | 4.0000 | 4.0000 | 4.0000 | 4.1250 | 5200 | ||
4694 | CRYSW | 1000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.9375 | 26300 | |
4695 | CRZB | 0 | 0 | ||||||
4696 | CRZBY | 0 | 0 | ||||||
4697 | CS | 100 | 79 7/8 | 77 7/8 | 81 1/8 | 0 | |||
4698 | CSA | 200 | 33 1/2 | 34 3/8 | 34 7/8 | 0 | |||
4699 | CSA.A | 0 | 0 | ||||||
4700 | CSAG | 32000 | 0.1250 | 0 | |||||
4701 | CSAI | 200 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
4702 | CSAR | 2500 | 20 | 20 | 20 1/2 | 0 | |||
4703 | CSAT | 400 | 6.5000 | 5.7500 | 6.6250 | 0 | |||
4704 | CSAXX | 0 | 0.37 | 5.00 | 5.15 | 3986 | |||
4705 | CSBBX | 0 | 11.82 | 11.82 | 11.82 | 0 | |||
4706 | CSBC | 200 | 9 1/8 | 8 7/8 | 9 1/8 | 0 | |||
4707 | CSBF | 500 | 9 1/2 | 9 1/8 | 9 5/8 | 0 | |||
4708 | CSBI | 100 | 16 3/8 | 15 1/2 | 16 1/2 | 0 | |||
4709 | CSBK | 1000 | 23 1/2 | 23 | 23 1/2 | 23 | 23 3/4 | 2000 | |
4710 | CSBR | 2000 | 0.0600 | 0.0625 | 0.0750 | 0 | |||
4711 | CSC | 100 | 69 7/8 | 70 | 70 1/2 | 0 | |||
4712 | CSCA | 2000 | 0.1250 | 0.1875 | 0.3125 | 0 | |||
4713 | CSCC | 1000 | 83 9/16 | 85 | 85 1/4 | 405300 | |||
4714 | CSCI | 1000 | 4 3/8 | 4 3/8 | 4 1/4 | 4 7/8 | 15500 | ||
4715 | CSCMY | 0 | 0 | ||||||
4716 | CSCO | 1000 | 76 | 74 5/8 | 74 3/4 | 4152200 | |||
4717 | CSCXX | 0 | 0.52 | 4.20 | 4.23 | 55 | |||
4718 | CSDS | 1000 | 27 | 27 | 24 1/2 | 25 1/4 | 211900 | ||
4719 | CSDpA | 1000 | 26 7/8 | 26 7/8 | 1000 | ||||
4720 | CSE | 100 | 44 5/8 | 45 1/2 | 45 3/4 | 0 | |||
4721 | CSEAX | 0 | 12.40 | 12.40 | 12.98 | 0 | |||
4722 | CSEP | 200 | 2 3/4 | 2 3/4 | 3 | 0 | |||
4723 | CSEQX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
4724 | CSF | 0 | 86.29 | 86.29 | 0 | ||||
4725 | CSFC | 100 | 40 | 40 | 39 5/8 | 40 | 100 | ||
4726 | CSGFX | 0 | 17.41 | 17.41 | 18.28 | 0 | |||
4727 | CSGI | 1300 | 5 5/8 | 5 | 5 5/8 | 0 | |||
4728 | CSGMX | 0 | 17.30 | 17.30 | 17.30 | 0 | |||
4729 | CSGTX | 0 | 10.86 | 10.86 | 11.65 | 0 | |||
4730 | CSGWX | 0 | 15.64 | 15.64 | 17.09 | 0 | |||
4731 | CSH | 5000 | 17 3/8 | 0 | |||||
4732 | CSH.A | 0 | 0 | ||||||
4733 | CSH.B | 0 | 0 | ||||||
4734 | CSHC | 1000 | 0.5000 | 0.5000 | 0.5625 | 0 | |||
4735 | CSHKY | 0 | 0 | ||||||
4736 | CSI | 200 | 13 1/8 | 0 | |||||
4737 | CSIBX | 0 | 16.76 | 16.76 | 17.41 | 0 | |||
4738 | CSICX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
4739 | CSIEX | 0 | 19.65 | 19.65 | 20.63 | 0 | |||
4740 | CSIFX | 0 | 30.34 | 30.34 | 31.85 | 0 | |||
4741 | CSII | 200 | 15 3/4 | 15 1/4 | 15 3/4 | 0 | |||
4742 | CSIM | 1000 | 11 7/8 | 11 7/8 | 12 1/8 | 0 | |||
4743 | CSIN | 10000 | 15 1/8 | 14 3/4 | 15 5/8 | 214300 | |||
4744 | CSIS | 2400 | 4 5/8 | 4 5/8 | 4 1/2 | 5 1/8 | 44700 | ||
4745 | CSISW | 2000 | 7/8 | 3/4 | 7/8 | 0 | |||
4746 | CSIXX | 0 | 0.51 | 4.88 | 5.01 | 1584 | |||
4747 | CSJ | 400 | 26 1/8 | 0 | |||||
4748 | CSK | 200 | 28 3/4 | 29 | 29 5/8 | 0 | |||
4749 | CSKC | 100 | 27.0000 | 21.2500 | 26.0000 | 0 | |||
4750 | CSKK | 0 | 0 | ||||||
4751 | CSKKY | 100 | 33 | 30 1/4 | 33 | 0 | |||
4752 | CSKL | 1500 | 28.0000 | 0 | |||||
4753 | CSL | 500 | 41 7/8 | 40 | 40 3/4 | 0 | |||
4754 | CSLI | 100 | 9 | 9 | 9 5/8 | 0 | |||
4755 | CSLM | 0 | 0 | ||||||
4756 | CSLMF | 100 | 1 7/8 | 1 7/8 | 2 | 0 | |||
4757 | CSLR | 100 | 2 13/16 | 2 13/16 | 3 3/16 | 0 | |||
4758 | CSLV | 100 | 0.8750 | 0.8750 | 1.1250 | 0 | |||
4759 | CSLX | 12000 | 1 11/16 | 1 5/8 | 1 1/2 | 1 5/8 | 66300 | ||
4760 | CSM | 200 | 13 7/8 | 16 1/2 | 17 | 0 | |||
4761 | CSMA | 100 | 0.1250 | 0.1250 | 1.7500 | 0 | |||
4762 | CSMBX | 0 | 14.06 | 14.06 | 14.76 | 0 | |||
4763 | CSMIX | 0 | 24.00 | 24.00 | 25.46 | 0 | |||
4764 | CSMO | 100 | 9/16 | 5/8 | 3/4 | 0 | |||
4765 | CSMS | 100 | 2.1250 | 2.2500 | 3.1250 | 0 | |||
4766 | CSMT | 1200 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
4767 | CSMTC | 0 | 0 | ||||||
4768 | CSMXX | 0 | 0.31 | 4.70 | 4.83 | 613 | |||
4769 | CSN | 800 | 35 1/8 | 34 3/8 | 34 3/4 | 0 | |||
4770 | CSNN | 0 | 0 | ||||||
4771 | CSNNY | 0 | 0 | ||||||
4772 | CSNO | 5000 | 7 1/8 | 6 1/8 | 6 1/4 | 464200 | |||
4773 | CSNR | 3000 | 2 3/8 | 2 3/8 | 2 1/2 | 0 | |||
4774 | CSNRW | 2300 | 25/64 | 5/16 | 15/32 | 0 | |||
4775 | CSO | 0 | 290.04 | 0 | |||||
4776 | CSOPF | 0 | 0 | ||||||
4777 | CSOY | 0 | 0 | ||||||
4778 | CSP | 200 | 10 3/4 | 0 | |||||
4779 | CSPC | 500 | 2.6250 | 1.8750 | 3.3750 | 0 | |||
4780 | CSPI | 100 | 9 | 9 | 9 3/8 | 0 | |||
4781 | CSPLF | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/2 | 3800 | ||
4782 | CSPN | 500 | 0.0120 | 0.0010 | 0.0400 | 0 | |||
4783 | CSR | 200 | 27 5/8 | 27 5/8 | 28 1/8 | 0 | |||
4784 | CSRE | 1000 | 26 | 26 | 27 | 0 | |||
4785 | CSRH | 1000 | 0.0010 | 0 | |||||
4786 | CSRLF | 0 | 0 | ||||||
4787 | CSRLY | 0 | 0 | ||||||
4788 | CSRSX | 0 | 34.62 | 34.62 | 34.62 | 0 | |||
4789 | CSS | 200 | 22 1/4 | 21 5/8 | 22 1/8 | 0 | |||
4790 | CSSBX | 0 | 23.44 | 23.44 | 23.44 | 0 | |||
4791 | CST | 100 | 24 1/4 | 22 1/8 | 22 7/8 | 0 | |||
4792 | CST.A | 0 | 0 | ||||||
4793 | CSTA | 100 | 0.5000 | 0.5000 | 0.5600 | 0 | |||
4794 | CSTB | 100 | 13 | 13 | 13 1/2 | 0 | |||
4795 | CSTC | 0 | 0 | ||||||
4796 | CSTF | 300 | 37 1/4 | 37 1/4 | 36 1/2 | 37 1/4 | 54000 | ||
4797 | CSTGX | 0 | 22.51 | 22.51 | 23.82 | 0 | |||
4798 | CSTI | 0 | 0 | ||||||
4799 | CSTIF | 0 | 0 | ||||||
4800 | CSTL | 100 | 7 3/4 | 7 | 7 3/4 | 0 | |||
4801 | CSTM | 1100 | 23 | 22 3/4 | 23 1/8 | 5000 | |||
4802 | CSTN | 2000 | 8 11/16 | 8 11/16 | 8 3/4 | 0 | |||
4803 | CSTW | 40 | 567.0000 | 0 | |||||
4804 | CSTXX | 0 | 0.41 | 3.78 | 3.85 | 510 | |||
4805 | CSUZY | 0 | 0 | ||||||
4806 | CSVC | 0 | 0 | ||||||
4807 | CSVG | 700 | 52.0000 | 0 | |||||
4808 | CSW | 2000 | 6 1/2 | 6 1/4 | 6 5/8 | 0 | |||
4809 | CSWC | 1500 | 50 3/4 | 50 | 51 1/2 | 0 | |||
4810 | CSX | 200 | 42 5/8 | 45 3/8 | 45 7/8 | 0 | |||
4811 | CSXw | 0 | 42 3/4 | 45 1/4 | 0 | ||||
4812 | CSY | 0 | 86.29 | 86.29 | 0 | ||||
4813 | CSYI | 300 | 6 3/8 | 6 1/8 | 6 3/8 | 39300 | |||
4814 | CSZ | 0 | 86.29 | 86.29 | 0 | ||||
4815 | CT | 200 | 1 1/2 | 0 | |||||
4816 | CTA | 500 | 13 3/8 | 12 7/8 | 14 | 0 | |||
4817 | CTAL | 1000 | 4 3/8 | 4 | 4 3/8 | 0 | |||
4818 | CTAS | 300 | 45 | 45 | 44 1/2 | 45 | 46700 | ||
4819 | CTAXX | 0 | 0.24 | 5.19 | 5.36 | 29174 | |||
4820 | CTB | 100 | 24 | 24 3/8 | 24 7/8 | 0 | |||
4821 | CTBK | 400 | 14 1/16 | 14 | 14 3/4 | 0 | |||
4822 | CTBP | 0 | 13.0000 | 14.2500 | 0 | ||||
4823 | CTBX | 0 | 0 | ||||||
4824 | CTC | 300 | 80 5/8 | 82 1/2 | 83 1/4 | 0 | |||
4825 | CTCQ | 100 | 9 7/8 | 9 5/8 | 9 7/8 | 0 | |||
4826 | CTCW | 800 | 43.5000 | 0 | |||||
4827 | CTCXX | 0 | 0.14 | 4.67 | 4.72 | 3035 | |||
4828 | CTDI | 5000 | 0.5000 | 0.5000 | 3.0000 | 0 | |||
4829 | CTDL | 0 | 0 | ||||||
4830 | CTDLL | 100 | 30.2500 | 0 | |||||
4831 | CTDLN | 100 | 20.2500 | 0 | |||||
4832 | CTDN | 700 | 34.0000 | 0 | |||||
4833 | CTDVB | 100 | 0.0400 | 0.0400 | 0.1000 | 0 | |||
4834 | CTE | 800 | 4 3/4 | 4 1/2 | 4 7/8 | 0 | |||
4835 | CTEA | 200 | 18 3/4 | 18 3/4 | 19 1/4 | 0 | |||
4836 | CTEBX | 0 | 13.82 | 13.82 | 13.82 | 0 | |||
4837 | CTEC | 900 | 3 7/8 | 3 7/8 | 3 3/8 | 3 7/8 | 14100 | ||
4838 | CTED | 0 | 0 | ||||||
4839 | CTEL | 0 | 0 | ||||||
4840 | CTELQ | 2000 | 2.0000 | 1.7500 | 2.0000 | 0 | |||
4841 | CTESX | 0 | 13.37 | 13.37 | 14.04 | 0 | |||
4842 | CTEX | 1300 | 31 | 30 3/4 | 31 | 95000 | |||
4843 | CTEXB | 1500 | 30 1/2 | 30 1/2 | 31 1/4 | 0 | |||
4844 | CTEXX | 0 | 0.48 | 3.61 | 3.60 | 2829 | |||
4845 | CTF | 500 | 17 1/8 | 0 | |||||
4846 | CTFC | 1000 | 10 1/4 | 9 1/2 | 10 1/4 | 0 | |||
4847 | CTFG | 300 | 28 5/8 | 29 1/4 | 29 7/8 | 32100 | |||
4848 | CTFLX | 0 | 10.72 | 10.72 | 10.94 | 0 | |||
4849 | CTFMX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
4850 | CTFXX | 0 | 0.25 | 3.98 | 3.78 | 227 | |||
4851 | CTG | 500 | 23 3/8 | 16 7/8 | 17 5/8 | 0 | |||
4852 | CTGXX | 0 | 0.37 | 4.77 | 4.88 | 4617 | |||
4853 | CTH | 1000 | 2 3/8 | 0 | |||||
4854 | CTHL | 200 | 1.1250 | 1.1250 | 1.2187 | 0 | |||
4855 | CTI | 500 | 7 1/2 | 0 | |||||
4856 | CTIG | 5000 | 0.4062 | 0.3750 | 0.4843 | 0 | |||
4857 | CTII | 2000 | 16 1/8 | 17 | 17 1/4 | 239400 | |||
4858 | CTIXX | 0 | 0.65 | 3.12 | 3.14 | 1029 | |||
4859 | CTK | 1000 | 8 | 0 | |||||
4860 | CTKS | 1200 | 0.0008 | 0 | |||||
4861 | CTKSZ | 0 | 0 | ||||||
4862 | CTKT | 100 | 0.7500 | 0.7500 | 1.5000 | 0 | |||
4863 | CTL | 300 | 32 | 31 5/8 | 32 1/8 | 0 | |||
4864 | CTLBX | 0 | 11.06 | 11.06 | 11.64 | 0 | |||
4865 | CTLCX | 0 | 11.40 | 11.40 | 12.00 | 0 | |||
4866 | CTLI | 1500 | 13 5/8 | 12 7/8 | 13 3/4 | 0 | |||
4867 | CTLN | 200 | 51.0000 | 51.0000 | 53.5000 | 0 | |||
4868 | CTLO | 100 | 1 1/8 | 1 1/8 | 1 3/4 | 0 | |||
4869 | CTLR | 0 | 0 | ||||||
4870 | CTMC | 1000 | 1 11/16 | 1 9/16 | 1 11/16 | 0 | |||
4871 | CTME | 1000 | 23/32 | 5/8 | 23/32 | 0 | |||
4872 | CTMEQ | 2600 | 3/4 | 3/4 | 5/8 | 3/4 | 43700 | ||
4873 | CTMI | 1000 | 5 1/8 | 5 | 5 5/8 | 0 | |||
4874 | CTMXX | 0 | 0.27 | 4.71 | 4.78 | 17447 | |||
4875 | CTN/WS | 1000 | 15 3/4 | 21 3/8 | 22 5/8 | 0 | |||
4876 | CTND | 100 | 5 7/8 | 5 7/8 | 6 1/4 | 0 | |||
4877 | CTO | 500 | 15 5/8 | 0 | |||||
4878 | CTOHX | 0 | 7.49 | 7.49 | 7.86 | 0 | |||
4879 | CTON | 1000 | 2.0000 | 1.5000 | 4.0000 | 0 | |||
4880 | CTP | 100 | 14 1/4 | 14 1/4 | 14 5/8 | 0 | |||
4881 | CTPI | 1000 | 0.0400 | 0.0400 | 0.0700 | 0 | |||
4882 | CTPPL | 200 | 48.1250 | 0 | |||||
4883 | CTPTF | 0 | 0 | ||||||
4884 | CTPXX | 0 | 0.52 | 4.81 | 4.93 | 13260 | |||
4885 | CTPp | 100 | 40 1/2 | 0 | |||||
4886 | CTPpA | 100 | 96 3/8 | 0 | |||||
4887 | CTRA | 5000 | 8 3/4 | 8 3/4 | 9 1/4 | 0 | |||
4888 | CTRI | 0 | 0 | ||||||
4889 | CTRIS | 1000 | 4 5/8 | 4 1/2 | 4 7/8 | 0 | |||
4890 | CTRL | 500 | 12 | 11 3/8 | 12 | 0 | |||
4891 | CTRN | 5000 | 18 | 17 3/4 | 18 1/4 | 0 | |||
4892 | CTRS | 1000 | 0.0093 | 0 | |||||
4893 | CTRX | 3500 | 2 9/16 | 2 1/2 | 2 5/8 | 0 | |||
4894 | CTRY | 1100 | 6.0000 | 6.0000 | 6.5000 | 0 | |||
4895 | CTS | 500 | 36 7/8 | 37 1/2 | 38 | 0 | |||
4896 | CTSC | 1000 | 24 3/4 | 25 | 22 3/4 | 23 1/4 | 137400 | ||
4897 | CTSX | 0 | 0 | ||||||
4898 | CTSXX | 0 | 0.39 | 5.08 | 5.22 | 4144 | |||
4899 | CTT | 200 | 8 5/8 | 0 | |||||
4900 | CTTAY | 0 | 0 | ||||||
4901 | CTTDY | 0 | 0 | ||||||
4902 | CTTLX | 0 | 17.31 | 17.31 | 17.98 | 0 | |||
4903 | CTTXX | 0 | 0.29 | 4.73 | 4.83 | 8204 | |||
4904 | CTU | 700 | 15 3/8 | 0 | |||||
4905 | CTWS | 300 | 27 1/2 | 27 1/2 | 28 | 0 | |||
4906 | CTWXX | 0 | 0.37 | 4.87 | 4.97 | 3822 | |||
4907 | CTX | 6800 | 34 5/8 | 34 1/2 | 34 7/8 | 0 | |||
4908 | CTXC | 0 | 0 | ||||||
4909 | CTXR | 0 | 0 | ||||||
4910 | CTXS | 500 | 32 1/4 | 32 | 32 1/2 | 33 | 32300 | ||
4911 | CTYA | 5000 | 8 | 7 7/8 | 8 1/8 | 0 | |||
4912 | CTYFN | 4700 | 0.0100 | 0 | |||||
4913 | CTYS | 500 | 19.0000 | 19.0000 | 22.0000 | 0 | |||
4914 | CTZ | 100 | 12 3/8 | 11 5/8 | 12 1/4 | 0 | |||
4915 | CTZN | 500 | 34 1/2 | 34 | 34 1/2 | 0 | |||
4916 | CTZP | 0 | 0 | ||||||
4917 | CU | 300 | 33 7/8 | 33 7/8 | 34 3/8 | 0 | |||
4918 | CUARX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
4919 | CUB | 500 | 23 | 28 | 28 7/8 | 0 | |||
4920 | CUBA | 100 | 5 5/8 | 5 5/8 | 5 5/8 | 6 1/2 | 15500 | ||
4921 | CUBE | 1000 | 61 | 62 1/2 | 63 | 304800 | |||
4922 | CUBN | 900 | 9 5/8 | 9 5/8 | 9 5/8 | 10 1/4 | 2600 | ||
4923 | CUC | 300 | 49 1/8 | 0 | |||||
4924 | CUCAX | 0 | 15.32 | 15.32 | 15.32 | 0 | |||
4925 | CUCM | 10000 | 0.2500 | 0.2500 | 1.0000 | 0 | |||
4926 | CUCN | 1500 | 0.0010 | 0 | |||||
4927 | CUCO | 600 | 1 1/8 | 1 1/8 | 1 1/2 | 0 | |||
4928 | CUEGX | 0 | 30.30 | 30.30 | 30.30 | 0 | |||
4929 | CUFIX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
4930 | CUGGX | 0 | 8.34 | 8.34 | 8.34 | 0 | |||
4931 | CUGXX | 0 | 0.17 | 4.81 | 4.89 | 12724 | |||
4932 | CUIEX | 0 | 19.64 | 19.64 | 19.64 | 0 | |||
4933 | CUIGX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
4934 | CUL | 2500 | 24 | 24 | 24 1/2 | 0 | |||
4935 | CULP | 1000 | 11 1/8 | 10 3/4 | 11 1/4 | 0 | |||
4936 | CULT | 0 | 0 | ||||||
4937 | CUM | 100 | 37 | 36 7/8 | 37 | 0 | |||
4938 | CUMB | 1000 | 0.3125 | 0.3750 | 0.6250 | 0 | |||
4939 | CUMC | 1500 | 5.0000 | 4.0000 | 5.0000 | 0 | |||
4940 | CUNB | 600 | 13 1/4 | 13 1/4 | 14 | 0 | |||
4941 | CUO | 300 | 12 1/8 | 0 | |||||
4942 | CUPU | 5000 | 0.0300 | 0.0300 | 0.1200 | 0 | |||
4943 | CUR | 500 | 11 3/4 | 0 | |||||
4944 | CURE | 500 | 14 | 14 3/8 | 14 | 14 1/4 | 14 3/8 | 43200 | |
4945 | CUS | 400 | 2 | 0 | |||||
4946 | CUSA | 5000 | 3 7/8 | 3 5/8 | 3 7/8 | 0 | |||
4947 | CUSAW | 3000 | 1 | 1 | 1 1/4 | 0 | |||
4948 | CUSBX | 0 | 6.73 | 6.73 | 6.73 | 0 | |||
4949 | CUSGX | 0 | 6.73 | 6.73 | 7.07 | 0 | |||
4950 | CUSI | 0 | 0 | ||||||
4951 | CUSIF | 1000 | 7/8 | 7/8 | 3/4 | 13/16 | 9100 | ||
4952 | CUSTX | 0 | 9.83 | 9.83 | 9.83 | 0 | |||
4953 | CUSWF | 500 | 1/2 | 3/8 | 17/32 | 0 | |||
4954 | CUSXX | 0 | 0.34 | 4.99 | 5.14 | 3872 | |||
4955 | CUTBX | 0 | 15.01 | 15.01 | 15.01 | 0 | |||
4956 | CUTC | 100 | 3/4 | 3/4 | 7/8 | 0 | |||
4957 | CUTLX | 0 | 15.01 | 15.01 | 15.76 | 0 | |||
4958 | CUTS | 2500 | 8 | 8 | 8 1/4 | 0 | |||
4959 | CUWR | 600 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
4960 | CUYA | 10300 | 4.3750 | 0 | |||||
4961 | CUZ | 100 | 18 5/8 | 20 | 20 5/8 | 0 | |||
4962 | CUw | 0 | 0 | ||||||
4963 | CV | 800 | 14 1/4 | 13 1/4 | 13 5/8 | 0 | |||
4964 | CVAIF | 0 | 0 | ||||||
4965 | CVAL | 2400 | 19 1/4 | 18 1/4 | 20 | 0 | |||
4966 | CVAN | 1000 | 14 1/4 | 14 1/4 | 13 3/4 | 14 1/4 | 3400 | ||
4967 | CVAS | 1200 | 5 1/8 | 5 3/8 | 5 5/8 | 61100 | |||
4968 | CVB | 500 | 15 | 0 | |||||
4969 | CVBK | 100 | 18 1/4 | 18 1/4 | 19 1/2 | 0 | |||
4970 | CVC | 100 | 53 3/4 | 53 3/4 | 54 | 54 1/2 | 100 | ||
4971 | CVCO | 300 | 12 1/4 | 11 1/2 | 12 1/4 | 0 | |||
4972 | CVCp | 500 | 27 3/8 | 0 | |||||
4973 | CVDE | 500 | 0.1562 | 0.1562 | 0.2500 | 0 | |||
4974 | CVDF | 500 | 1.3750 | 1.4062 | 1.5000 | 0 | |||
4975 | CVDI | 8000 | 5/*** | 0 | |||||
4976 | CVE | 200 | 4 | 3 7/8 | 4 1/4 | 0 | |||
4977 | CVE.V | 0 | 0 | ||||||
4978 | CVEAX | 0 | 12.91 | 12.91 | 12.91 | 0 | |||
4979 | CVEIX | 0 | 12.66 | 12.66 | 12.66 | 0 | |||
4980 | CVEM | 2500 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
4981 | CVERX | 0 | 12.92 | 12.92 | 13.35 | 0 | |||
4982 | CVESX | 0 | 12.64 | 12.64 | 12.64 | 0 | |||
4983 | CVF | 300 | 27 | 0 | |||||
4984 | CVFIX | 0 | 10.49 | 10.49 | 10.49 | 0 | |||
4985 | CVFJ | 1000 | 3.3750 | 3.2500 | 3.7500 | 0 | |||
4986 | CVFSX | 0 | 10.39 | 10.39 | 10.39 | 0 | |||
4987 | CVGSX | 0 | 10.09 | 10.09 | 10.09 | 0 | |||
4988 | CVGT | 0 | 0 | ||||||
4989 | CVI | 100 | 10 7/8 | 0 | |||||
4990 | CVIA | 1000 | 0.5620 | 0.4687 | 0.5625 | 0 | |||
4991 | CVIC | 300 | 18.7500 | 18.0000 | 19.0000 | 0 | |||
4992 | CVII | 1000 | 0.0150 | 0.0150 | 0.0500 | 0 | |||
4993 | CVIT | 15000 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
4994 | CVL | 0 | 0 | ||||||
4995 | CVLY | 2000 | 28.7500 | 0 | |||||
4996 | CVN | 400 | 15 | 15 1/8 | 15 3/4 | 0 | |||
4997 | CVNR | 120000 | 0.2812 | 0.2500 | 0.3100 | 0 | |||
4998 | CVOL | 8200 | 42.0000 | 41.5000 | 44.0000 | 0 | |||
4999 | CVP.A | 0 | 0 | ||||||
5000 | CVR | 100 | 31 1/4 | 0 | |||||
5001 | CVT | 300 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
5002 | CVTA | 100 | 10 3/8 | 10 3/8 | 10 | 10 3/8 | 28000 | ||
5003 | CVTI | 500 | 12 | 11 1/4 | 12 | 0 | |||
5004 | CVTIX | 0 | 11.47 | 11.47 | 11.47 | 0 | |||
5005 | CVTSX | 0 | 11.26 | 11.26 | 11.26 | 0 | |||
5006 | CVTY | 900 | 20 1/16 | 20 5/8 | 20 3/4 | 523600 | |||
5007 | CVX | 0 | 0 | ||||||
5008 | CVXp | 100 | 74 | 0 | |||||
5009 | CVXpB | 100 | 77 | 0 | |||||
5010 | CVXpL | 150 | 70 | 0 | |||||
5011 | CVXpT | 1000 | 23 1/8 | 0 | |||||
5012 | CW | 100 | 53 3/4 | 53 1/4 | 54 1/4 | 0 | |||
5013 | CWB | 0 | 361.05 | 0 | |||||
5014 | CWBFX | 0 | 17.08 | 17.08 | 17.93 | 0 | |||
5015 | CWBS | 2000 | 10.0000 | 8.5000 | 10.0000 | 0 | |||
5016 | CWCI | 0 | 0 | ||||||
5017 | CWCO | 0 | 0 | ||||||
5018 | CWCOF | 1000 | 5 | 5 | 5 1/4 | 0 | |||
5019 | CWE | 0 | 0 | ||||||
5020 | CWEI | 300 | 3 1/4 | 2 3/4 | 3 1/4 | 0 | |||
5021 | CWEX | 4500 | 0.0500 | 0.0500 | 0.1250 | 0 | |||
5022 | CWEXJ | 0 | 5/16 | 5/8 | 0 | ||||
5023 | CWEpC | 500 | 24 1/2 | 0 | |||||
5024 | CWEpD | 100 | 25 | 0 | |||||
5025 | CWEpE | 11700 | 95 3/4 | 0 | |||||
5026 | CWEpF | 100 | 98 3/8 | 0 | |||||
5027 | CWEpI | 250 | 98 5/8 | 0 | |||||
5028 | CWEpJ | 0 | 0 | ||||||
5029 | CWEpK | 400 | 27 1/2 | 0 | |||||
5030 | CWEpT | 200 | 25 5/8 | 2000 | |||||
5031 | CWGIX | 0 | 20.26 | 20.26 | 21.50 | 0 | |||
5032 | CWII | 6000 | 1 1/8 | 1 1/8 | 1 5/16 | 0 | |||
5033 | CWIIW | 6800 | 1/16 | 1/16 | 1/4 | 0 | |||
5034 | CWKT | 0 | 0 | ||||||
5035 | CWKTF | 1500 | 15/16 | 15/16 | 3/4 | 7/8 | 75300 | ||
5036 | CWL | 0 | 0 | ||||||
5037 | CWL.A | 0 | 0 | ||||||
5038 | CWLM | 0 | 0 | ||||||
5039 | CWLO | 400 | 12.2500 | 0 | |||||
5040 | CWLR | 1300 | 21 1/8 | 21 1/8 | 21 1/8 | 21 | 22 1/2 | 6100 | |
5041 | CWLRV | 300 | 19 1/2 | 19 1/2 | 22 1/2 | 0 | |||
5042 | CWM | 100 | 17 1/4 | 16 7/8 | 17 3/8 | 0 | |||
5043 | CWN | 100 | 7 3/4 | 7 3/4 | 8 1/8 | 0 | |||
5044 | CWNOX | 0 | 13.47 | 13.47 | 14.14 | 0 | |||
5045 | CWNPF | 5000 | 3 7/8 | 3 3/4 | 4 | 27500 | |||
5046 | CWOC | 100 | 3.7500 | 0 | |||||
5047 | CWOV | 5000 | 0.7500 | 0.6250 | 1.0000 | 0 | |||
5048 | CWP | 200 | 21 1/8 | 20 7/8 | 21 1/4 | 0 | |||
5049 | CWPS | 500 | 8.0000 | 8.0000 | 11.0000 | 0 | |||
5050 | CWRC | 1500 | 0.1562 | 0.1562 | 0.2812 | 0 | |||
5051 | CWRK | 0 | 0 | ||||||
5052 | CWS | 0 | 365.79 | 0 | |||||
5053 | CWT | 300 | 34 5/8 | 0 | |||||
5054 | CWTI | 0 | 0 | ||||||
5055 | CWTRP | 200 | 13.5000 | 0 | |||||
5056 | CWTS | 1000 | 11/16 | 5/8 | 11/16 | 0 | |||
5057 | CWVGX | 0 | 17.46 | 17.46 | 18.33 | 0 | |||
5058 | CWX | 0 | 362.55 | 0 | |||||
5059 | CX | 2000 | 8 7/8 | 8 3/4 | 9 1/8 | 0 | |||
5060 | CXA | 0 | 320.99 | 0 | |||||
5061 | CXC/WS | 500 | 49 7/8 | 0 | |||||
5062 | CXCSQ | 5000 | 0.5000 | 0.3125 | 0.5000 | 0 | |||
5063 | CXCw | 0 | 26 1/4 | 27 | 0 | ||||
5064 | CXE | 200 | 7 3/8 | 7 3/8 | 7 1/2 | 0 | |||
5065 | CXH | 300 | 9 3/4 | 9 3/8 | 10 1/8 | 0 | |||
5066 | CXHYX | 0 | 10.39 | 10.39 | 10.88 | 0 | |||
5067 | CXIM | 1500 | 3 1/4 | 3 1/4 | 3 3/8 | 0 | |||
5068 | CXIP | 0 | 0 | ||||||
5069 | CXIPY | 2800 | 18 7/8 | 18 3/4 | 19 | 0 | |||
5070 | CXMIX | 0 | 7.12 | 7.12 | 7.48 | 0 | |||
5071 | CXMNX | 0 | 10.26 | 10.26 | 10.74 | 0 | |||
5072 | CXMXX | 0 | 0.56 | 3.97 | 4.03 | 224 | |||
5073 | CXOGX | 0 | 9.66 | 9.66 | 10.12 | 0 | |||
5074 | CXP | 100 | 14 1/4 | 14 1/4 | 14 1/2 | 0 | |||
5075 | CXS | 0 | 314.61 | 0 | |||||
5076 | CXSN | 0 | 0 | ||||||
5077 | CXSNF | 3000 | 5 | 4 5/8 | 5 1/8 | 0 | |||
5078 | CXT | 300 | 10 | 0 | |||||
5079 | CXW | 300 | 13 1/2 | 0 | |||||
5080 | CXX | 0 | 362.40 | 0 | |||||
5081 | CXY | 100 | 32 5/8 | 32 1/2 | 33 | 0 | |||
5082 | CY | 1000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 7/8 | 1000 | ||
5083 | CYAN | 600 | 12 | 12 | 12 1/4 | 0 | |||
5084 | CYB/WS | 0 | 0 | ||||||
5085 | CYB/XW | 0 | 0 | ||||||
5086 | CYBA | 500 | 19.5000 | 0 | |||||
5087 | CYBD | 2000 | 3.3750 | 3.3750 | 3.5000 | 0 | |||
5088 | CYBE | 1000 | 38 1/2 | 38 1/4 | 39 1/2 | 40 | 110000 | ||
5089 | CYBK | 0 | 0 | ||||||
5090 | CYBR | 1525 | 1 5/8 | 1 3/8 | 1 7/8 | 0 | |||
5091 | CYBRP | 1000 | 13/16 | 13/16 | 1 | 0 | |||
5092 | CYBRW | 1000 | 1/16 | 0 | |||||
5093 | CYBRZ | 1000 | 1/32 | 0 | |||||
5094 | CYBT | 0 | 0 | ||||||
5095 | CYBX | 1000 | 4 3/4 | 4 3/4 | 5 1/4 | 0 | |||
5096 | CYBp | 0 | 0 | ||||||
5097 | CYC | 0 | 340.22 | 0 | |||||
5098 | CYCL | 300 | 17 | 17 | 17 1/8 | 17 3/8 | 6600 | ||
5099 | CYCO | 1000 | 0.5000 | 0.2500 | 0.6250 | 0 | |||
5100 | CYD | 300 | 7 3/8 | 7 7/8 | 8 3/8 | 0 | |||
5101 | CYDS | 1000 | 15/16 | 13/16 | 1 | 0 | |||
5102 | CYE | 200 | 26 3/8 | 26 | 26 1/2 | 0 | |||
5103 | CYFN | 500 | 13.5000 | 13.0000 | 13.7500 | 0 | |||
5104 | CYGN | 100 | 21 3/4 | 22 1/8 | 22 3/8 | 297800 | |||
5105 | CYH | 400 | 35 5/8 | 35 3/8 | 35 7/8 | 0 | |||
5106 | CYI | 2000 | 4 13/16 | 4 1/16 | 4 3/8 | 0 | |||
5107 | CYM | 800 | 26 | 25 7/8 | 26 3/8 | 0 | |||
5108 | CYMR | 10000 | 0.0312 | 0.0312 | 0.0781 | 0 | |||
5109 | CYN | 200 | 14 1/8 | 13 7/8 | 14 3/8 | 0 | |||
5110 | CYNR | 400 | 2 3/8 | 2 7/16 | 2 3/8 | 2 3/8 | 2 7/16 | 116800 | |
5111 | CYNRW | 2400 | 5/32 | 5/32 | 7/32 | 0 | |||
5112 | CYNX | 0 | 0 | ||||||
5113 | CYNXF | 6000 | 1 1/4 | 1 1/4 | 1 9/32 | 0 | |||
5114 | CYO | 0 | 341.33 | 0 | |||||
5115 | CYPH | 2000 | 4 1/4 | 4 1/4 | 4 5/16 | 0 | |||
5116 | CYPHU | 300 | 7 | 6 5/8 | 7 | 0 | |||
5117 | CYPHW | 700 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 7/16 | 12700 | |
5118 | CYPHZ | 700 | 1/2 | 1/2 | 1/2 | 9/16 | 18700 | ||
5119 | CYPKF | 0 | 0 | ||||||
5120 | CYPR | 2500 | 4 7/8 | 4 5/8 | 4 7/8 | 0 | |||
5121 | CYPRZ | 20000 | 1 3/8 | 1 3/8 | 1 7/8 | 0 | |||
5122 | CYR | 100 | 24 1/2 | 24 5/8 | 24 3/4 | 0 | |||
5123 | CYRK | 2100 | 9 3/4 | 9 5/8 | 10 | 0 | |||
5124 | CYRX | 200 | 23 7/8 | 22 3/4 | 23 | 633700 | |||
5125 | CYS | 200 | 28 1/8 | 25 1/4 | 25 7/8 | 0 | |||
5126 | CYT | 100 | 62 1/4 | 62 | 62 1/2 | 0 | |||
5127 | CYTC | 600 | 0.0625 | 0 | |||||
5128 | CYTL | 3000 | 6 1/2 | 6 1/8 | 6 1/4 | 78800 | |||
5129 | CYTN | 1500 | 15.8750 | 0 | |||||
5130 | CYTO | 1000 | 5 5/16 | 5 3/8 | 5 3/32 | 5 1/4 | 266500 | ||
5131 | CYTOR | 100 | 13/16 | 13/16 | 15/16 | 0 | |||
5132 | CYTOW | 2500 | 1 1/4 | 1 1/16 | 1 1/4 | 0 | |||
5133 | CYTR | 1000 | 1 3/16 | 1 1/8 | 1 5/32 | 305200 | |||
5134 | CYw | 0 | 16 7/8 | 18 1/4 | 0 | ||||
5135 | CZC | 4000 | 19 | 0 | |||||
5136 | CZCH | 1500 | 1 1/8 | 1 1/4 | 1 | 1 1/8 | 57700 | ||
5137 | CZCHW | 50000 | 1/4 | 1/4 | 13/32 | 0 | |||
5138 | CZEC | 400 | 35.6250 | 0 | |||||
5139 | CZF | 2000 | 14 3/4 | 0 | |||||
5140 | CZFS | 300 | 24.2500 | 0 | |||||
5141 | CZM | 100 | 18 | 18 | 18 1/2 | 0 | |||
5142 | CZMA | 0 | 0 | ||||||
5143 | CZMO | 0 | 0 | ||||||
5144 | CZN | 0 | 0 | ||||||
5145 | CZN.A | 0 | 0 | ||||||
5146 | CZN/A | 100 | 12 5/8 | 12 1/2 | 12 7/8 | 0 | |||
5147 | CZN/B | 500 | 12 3/4 | 12 1/2 | 12 7/8 | 0 | |||
5148 | CZNA | 0 | 0 | ||||||
5149 | CZNB | 0 | 0 | ||||||
5150 | CZNC | 200 | 20.5000 | 19.5000 | 20.5000 | 0 | |||
5151 | CZNP | 0 | 0 | ||||||
5152 | CZX.A | 0 | 0 | ||||||
5153 | D | 200 | 41 7/8 | 41 | 41 7/8 | 41 | 41 3/4 | 42 1/8 | 7100 |
5154 | D.AB | 0 | 0 | ||||||
5155 | D.AJ | 0 | 0 | ||||||
5156 | D.BM | 0 | 0 | ||||||
5157 | D.CH | 0 | 0 | ||||||
5158 | D.CQ | 0 | 0 | ||||||
5159 | D.FG | 0 | 0 | ||||||
5160 | D.FK | 0 | 0 | ||||||
5161 | D.FKF | 0 | 0 | ||||||
5162 | D.FMQ | 0 | 0 | ||||||
5163 | D.HX | 0 | 0 | ||||||
5164 | D.PJ | 0 | 0 | ||||||
5165 | D.PQ | 0 | 0 | ||||||
5166 | D.SC | 0 | 0 | ||||||
5167 | D.ST | 0 | 0 | ||||||
5168 | D.UB | 0 | 0 | ||||||
5169 | D.ZA | 0 | 0 | ||||||
5170 | DABL | 0 | 0 | ||||||
5171 | DACQ | 5500 | 0.2100 | 0.2200 | 0.2800 | 0 | |||
5172 | DAFL | 100 | 70.2500 | 0 | |||||
5173 | DAGR | 1000 | 4 5/8 | 4 5/8 | 5 1/8 | 0 | |||
5174 | DAHI | 1000 | 1.7500 | 1.5000 | 1.7500 | 0 | |||
5175 | DAHIW | 500 | 0.0625 | 0 | |||||
5176 | DAI | 100 | 49 3/8 | 50 1/2 | 51 1/2 | 0 | |||
5177 | DAIE | 0 | 0 | ||||||
5178 | DAIEY | 6000 | 21 1/2 | 23 | 25 | 0 | |||
5179 | DAIG | 700 | 23 | 23 | 23 1/4 | 0 | |||
5180 | DAIO | 200 | 6 7/8 | 6 5/8 | 7 | 0 | |||
5181 | DAKT | 500 | 4 1/2 | 4 1/2 | 4 5/8 | 0 | |||
5182 | DAL | 100 | 75 3/4 | 75 3/4 | 73 3/8 | 74 | 400 | ||
5183 | DALE | 200 | 0.6250 | 0.6250 | 1.3750 | 0 | |||
5184 | DALI | 1000 | 4.3136 | 0 | |||||
5185 | DALpC | 500 | 59 1/4 | 0 | |||||
5186 | DAMGA | 0 | 0 | ||||||
5187 | DAN | 100 | 13 5/8 | 14 | 14 1/2 | 0 | |||
5188 | DANB | 100 | 13 1/2 | 12 1/8 | 12 3/8 | 68900 | |||
5189 | DANK | 0 | 0 | ||||||
5190 | DANKY | 1000 | 36 7/8 | 36 5/8 | 36 7/8 | 37 | 192300 | ||
5191 | DANN | 6000 | 6 5/8 | 6 5/8 | 7 | 0 | |||
5192 | DANS | 2000 | 4 1/2 | 4 1/8 | 4 1/2 | 0 | |||
5193 | DAP | 100 | 30 | 30 | 30 | 32 1/8 | 100 | ||
5194 | DAPN | 100 | 28 3/4 | 28 3/4 | 29 1/4 | 0 | |||
5195 | DARL | 500 | 26 7/8 | 26 1/2 | 26 7/8 | 0 | |||
5196 | DARS | 1000 | 0.4375 | 0.4375 | 0.8750 | 0 | |||
5197 | DART | 0 | 0 | ||||||
5198 | DARTA | 200 | 93 1/2 | 91 3/4 | 93 3/4 | 0 | |||
5199 | DASD | 5000 | 0.0937 | 0.0650 | 0.3100 | 0 | |||
5200 | DASE | 0 | 0 | ||||||
5201 | DASH | 5000 | 0.0002 | 0 | |||||
5202 | DASRF | 0 | 0 | ||||||
5203 | DASW | 3000 | 4 3/8 | 0 | |||||
5204 | DASWJ | 0 | 0 | ||||||
5205 | DATA | 3000 | 3 | 3 | 3 1/16 | 0 | |||
5206 | DATAW | 2500 | 1 | 1 | 1 1/8 | 0 | |||
5207 | DATM | 1000 | 10 3/4 | 10 3/4 | 9 7/8 | 10 1/4 | 20700 | ||
5208 | DATX | 1000 | 16 1/4 | 15 3/4 | 16 1/4 | 0 | |||
5209 | DAVD | 100 | 21 1/2 | 22 | 21 1/2 | 22 | 129500 | ||
5210 | DAVL | 1000 | 13 1/2 | 12 3/4 | 13 1/2 | 0 | |||
5211 | DAVX | 300 | 12 | 11 7/8 | 12 1/4 | 21300 | |||
5212 | DAWB | 100 | 25.7500 | 0 | |||||
5213 | DAWH | 300 | 12 | 12 | 13 1/4 | 0 | |||
5214 | DAWK | 1000 | 5 3/4 | 5 3/4 | 6 | 0 | |||
5215 | DAWN | 20000 | 0.1250 | 0.1100 | 0.1562 | 0 | |||
5216 | DAWNC | 0 | 0 | ||||||
5217 | DAY | 1000 | 4 1/8 | 0 | |||||
5218 | DAYP | 0 | 0 | ||||||
5219 | DAYPO | 200 | 59.0000 | 0 | |||||
5220 | DAYR | 1000 | 31 3/4 | 34 1/2 | 35 1/4 | 78000 | |||
5221 | DAYTL | 200 | 51.0000 | 0 | |||||
5222 | DAYTP | 100 | 57.2500 | 0 | |||||
5223 | DAZX | 0 | 0 | ||||||
5224 | DAZXQ | 0 | 0 | ||||||
5225 | DBAI | 100 | 47.0000 | 0 | |||||
5226 | DBAS | 100 | 4 3/8 | 4 3/8 | 4 3/4 | 0 | |||
5227 | DBAXX | 0 | 0.68 | 5.58 | 5.75 | 20576 | |||
5228 | DBC.A | 0 | 0 | ||||||
5229 | DBC.B | 0 | 0 | ||||||
5230 | DBCC | 6600 | 12 3/8 | 12 3/8 | 12 | 12 3/8 | 735200 | ||
5231 | DBD | 100 | 54 | 55 1/8 | 55 5/8 | 100 | |||
5232 | DBDB | 100 | 0.0312 | 0 | |||||
5233 | DBDY | 13600 | 0.4062 | 0.3437 | 0.4375 | 0 | |||
5234 | DBG | 200 | 5 1/8 | 0 | |||||
5235 | DBGXX | 0 | 0.34 | 5.59 | 5.76 | 13459 | |||
5236 | DBII | 200 | 5 5/8 | 5 5/8 | 5 3/8 | 5 5/8 | 12500 | ||
5237 | DBIMX | 0 | 13.13 | 13.13 | 13.13 | 0 | |||
5238 | DBLE | 100 | 15/16 | 7/8 | 1 3/8 | 0 | |||
5239 | DBMSU | 3000 | 2.2500 | 0 | |||||
5240 | DBMXX | 0 | 0.45 | 4.39 | 4.35 | 10477 | |||
5241 | DBOT | 10000 | 0.3850 | 0 | |||||
5242 | DBRLG | 10 | 133 | 126 | 132 | 0 | |||
5243 | DBRN | 400 | 9 7/8 | 9 5/8 | 9 7/8 | 0 | |||
5244 | DBRS | 0 | 0 | ||||||
5245 | DBRSY | 500 | 30 5/8 | 30 5/8 | 30 | 30 1/4 | 25100 | ||
5246 | DBSI | 25000 | 0.1600 | 0.1400 | 0.1700 | 282500 | |||
5247 | DBTC | 65500 | 0.0937 | 0.0625 | 0.1250 | 0 | |||
5248 | DC | 500 | 7 7/8 | 0 | |||||
5249 | DCAR | 100 | 0.0200 | 0 | |||||
5250 | DCAXX | 0 | 0.53 | 5.10 | 5.24 | 36568 | |||
5251 | DCBK | 1200 | 14 3/4 | 14 1/4 | 14 3/4 | 0 | |||
5252 | DCCC | 1000 | 2.0000 | 1.8750 | 2.0000 | 0 | |||
5253 | DCCT | 5000 | 0.0500 | 0 | |||||
5254 | DCDP | 2000 | 0.0010 | 0 | |||||
5255 | DCGXX | 0 | 0.31 | 4.83 | 4.97 | 9722 | |||
5256 | DCI | 100 | 24 7/8 | 24 7/8 | 25 1/2 | 0 | |||
5257 | DCIMX | 0 | 13.56 | 13.56 | 13.56 | 0 | |||
5258 | DCIS | 2000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
5259 | DCIT | 5000 | 0.0250 | 0.0250 | 0.0400 | 0 | |||
5260 | DCLXX | 0 | 0.53 | 4.06 | 4.07 | 282 | |||
5261 | DCM | 1500 | 7 15/16 | 7 13/16 | 8 3/16 | 0 | |||
5262 | DCMI | 200 | 1.3750 | 0.8750 | 1.3750 | 0 | |||
5263 | DCN | 200 | 29 3/8 | 29 | 29 3/8 | 0 | |||
5264 | DCO | 100 | 9 13/16 | 0 | |||||
5265 | DCON | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
5266 | DCPI | 500 | 9 5/8 | 9 1/4 | 10 | 2900 | |||
5267 | DCR | 100 | 14 3/8 | 14 1/4 | 14 3/4 | 0 | |||
5268 | DCRXX | 0 | 0.45 | 4.82 | 4.96 | 5667 | |||
5269 | DCSR | 500 | 6 19/64 | 6 19/64 | 5 7/8 | 6 1/8 | 30000 | ||
5270 | DCSRW | 3000 | 3/4 | 3/4 | 7/8 | 0 | |||
5271 | DCT | 1000 | 1 1/16 | 15/16 | 1 5/16 | 0 | |||
5272 | DCTIX | 0 | 13.61 | 13.61 | 13.61 | 0 | |||
5273 | DCTR | 1500 | 0.0001 | 0 | |||||
5274 | DCTXX | 0 | 0.49 | 3.80 | 3.76 | 2615 | |||
5275 | DCVBX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
5276 | DCVFX | 0 | 30.12 | 30.12 | 30.12 | 0 | |||
5277 | DCVIX | 0 | 30.13 | 30.13 | 30.13 | 0 | |||
5278 | DCXI | 200 | 1 1/8 | 1 1/8 | 1 1/4 | 0 | |||
5279 | DD | 500 | 69 3/4 | 69 5/8 | 69 7/8 | 0 | |||
5280 | DDC | 100 | 19 1/8 | 18 1/2 | 19 | 0 | |||
5281 | DDDD | 0 | 0 | ||||||
5282 | DDDDF | 100 | 4 1/4 | 4 1/4 | 4 3/8 | 0 | |||
5283 | DDEI | 200 | 3.7500 | 2.2500 | 3.7500 | 0 | |||
5284 | DDEV | 4500 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
5285 | DDF | 400 | 14 1/2 | 14 1/4 | 14 5/8 | 0 | |||
5286 | DDGAX | 0 | 12.80 | 12.80 | 13.44 | 0 | |||
5287 | DDII | 1000 | 8 5/8 | 8 1/8 | 8 5/8 | 0 | |||
5288 | DDIM | 100 | 1.9375 | 2.0000 | 2.2500 | 0 | |||
5289 | DDIT | 0 | 0 | ||||||
5290 | DDL | 2200 | 2 1/2 | 2 3/8 | 2 3/4 | 0 | |||
5291 | DDLEW | 74000 | 1.2050 | 0 | |||||
5292 | DDR | 200 | 30 1/4 | 30 1/4 | 29 5/8 | 30 | 200 | ||
5293 | DDRXX | 0 | 0 | ||||||
5294 | DDRpA | 700 | 25 | 0 | |||||
5295 | DDS | 600 | 28 7/8 | 28 7/8 | 28 1/4 | 28 3/4 | 1500 | ||
5296 | DDS.A | 0 | 0 | ||||||
5297 | DDSC | 0 | 0 | ||||||
5298 | DDSCF | 0 | 0 | ||||||
5299 | DDSFX | 0 | 22.80 | 22.80 | 22.80 | 0 | |||
5300 | DDSI | 5000 | 4 5/8 | 4 1/2 | 4 3/4 | 0 | |||
5301 | DDSIU | 500 | 6 1/4 | 6 1/8 | 6 3/4 | 0 | |||
5302 | DDSIW | 1000 | 1 1/8 | 1 1/8 | 1 3/16 | 0 | |||
5303 | DDSIZ | 1000 | 3/4 | 5/8 | 1 | 0 | |||
5304 | DDSTX | 0 | 22.78 | 22.78 | 22.78 | 0 | |||
5305 | DDYC | 100 | 0.5000 | 0 | |||||
5306 | DDpA | 1800 | 60 1/4 | 0 | |||||
5307 | DDpB | 500 | 75 | 0 | |||||
5308 | DE | 200 | 35 | 35 1/8 | 35 3/8 | 0 | |||
5309 | DEBC | 100 | 19.5000 | 24.2500 | 33.0000 | 0 | |||
5310 | DEBI | 1000 | 1.0000 | 0.9375 | 1.0000 | 0 | |||
5311 | DEBS | 200 | 3 7/16 | 3 7/16 | 3 5/8 | 0 | |||
5312 | DEC | 600 | 63 5/8 | 63 5/8 | 64 1/2 | 0 | |||
5313 | DECAX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
5314 | DECK | 500 | 5 3/4 | 5 3/4 | 5 1/4 | 5 3/4 | 6400 | ||
5315 | DECO | 1400 | 1 1/8 | 1 1/32 | 1 3/32 | 16600 | |||
5316 | DECXX | 0 | 0 | ||||||
5317 | DECpA | 300 | 26 3/8 | 0 | |||||
5318 | DEDIX | 0 | 18.18 | 18.18 | 18.18 | 0 | |||
5319 | DEDTX | 0 | 14.65 | 14.65 | 15.38 | 0 | |||
5320 | DEEIX | 0 | 13.82 | 13.82 | 13.82 | 0 | |||
5321 | DEEP | 500 | 4 3/4 | 4 1/8 | 4 3/4 | 0 | |||
5322 | DEFFX | 0 | 12.63 | 12.63 | 13.26 | 0 | |||
5323 | DEFI | 1200 | 6 | 5 7/8 | 6 1/8 | 0 | |||
5324 | DEFIX | 0 | 12.26 | 12.26 | 12.26 | 0 | |||
5325 | DEGAX | 0 | 11.78 | 11.78 | 12.37 | 0 | |||
5326 | DEGBX | 0 | 8.03 | 8.03 | 8.03 | 0 | |||
5327 | DEGGX | 0 | 8.03 | 8.03 | 8.43 | 0 | |||
5328 | DEGIX | 0 | 12.26 | 12.26 | 12.87 | 0 | |||
5329 | DEIBX | 0 | 18.14 | 18.14 | 18.14 | 0 | |||
5330 | DEICX | 0 | 19.90 | 19.90 | 19.90 | 0 | |||
5331 | DEIEX | 0 | 12.24 | 12.24 | 12.24 | 0 | |||
5332 | DEK.A | 0 | 0 | ||||||
5333 | DEK.B | 0 | 0 | ||||||
5334 | DEL | 300 | 6 3/8 | 0 | |||||
5335 | DELDX | 0 | 18.18 | 18.18 | 19.09 | 0 | |||
5336 | DELFX | 0 | 19.89 | 19.89 | 20.88 | 0 | |||
5337 | DELG | 0 | 0 | ||||||
5338 | DELGF | 5000 | 1 1/2 | 1 1/2 | 1 5/8 | 0 | |||
5339 | DELI | 500 | 8 1/8 | 8 1/8 | 8 | 8 | 8 1/4 | 8800 | |
5340 | DELIX | 0 | 8.55 | 8.55 | 8.98 | 0 | |||
5341 | DELL | 200 | 35 7/8 | 34 5/8 | 35 | 1431300 | |||
5342 | DELML | 300 | 66.3250 | 0 | |||||
5343 | DELMM | 100 | 61.8000 | 0 | |||||
5344 | DELMN | 100 | 56.5000 | 0 | |||||
5345 | DELMO | 200 | 51.6250 | 0 | |||||
5346 | DELPP | 200 | 69.3750 | 0 | |||||
5347 | DELTX | 0 | 15.79 | 15.79 | 16.58 | 0 | |||
5348 | DELXX | 0 | 0.46 | 4.25 | 4.37 | 137 | |||
5349 | DEMI | 0 | 15 | 15 1/2 | 0 | ||||
5350 | DEMP | 6000 | 4 1/8 | 4 | 4 1/8 | 0 | |||
5351 | DEMPG | 2 | 72 | 72 1/2 | 73 1/2 | 0 | |||
5352 | DEN.A | 0 | 0 | ||||||
5353 | DEN.B | 0 | 0 | ||||||
5354 | DENA | 0 | 0 | ||||||
5355 | DENAF | 1300 | 13 5/8 | 13 5/8 | 13 7/8 | 0 | |||
5356 | DENBF | 0 | 0 | ||||||
5357 | DENC | 8000 | 0.0300 | 0 | |||||
5358 | DENRF | 0 | 2 3/4 | 3 1/8 | 0 | ||||
5359 | DEOBX | 0 | 14.64 | 14.64 | 14.64 | 0 | |||
5360 | DEPC | 0 | 0 | ||||||
5361 | DEPCA | 200 | 1 3/16 | 1 3/16 | 1 3/8 | 0 | |||
5362 | DEPCB | 200 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | |||
5363 | DEPO | 500 | 19 1/4 | 18 1/4 | 19 1/4 | 0 | |||
5364 | DEPS | 200 | 45 1/4 | 46 | 44 1/2 | 45 1/4 | 57700 | ||
5365 | DEPTX | 0 | 117.85 | 117.85 | 117.85 | 0 | |||
5366 | DER | 100 | 23 | 0 | |||||
5367 | DERBX | 0 | 15.64 | 15.64 | 15.64 | 0 | |||
5368 | DERM | 100 | 10 3/4 | 10 3/4 | 10 3/4 | 11 3/8 | 4300 | ||
5369 | DES | 400 | 14 1/8 | 14 | 14 1/2 | 0 | |||
5370 | DESI | 200 | 7 | 7 | 7 | 7 1/8 | 58600 | ||
5371 | DESK | 0 | 0 | ||||||
5372 | DETC | 2000 | 6 1/8 | 6 1/8 | 5 7/8 | 6 1/8 | 5900 | ||
5373 | DETIX | 0 | 6.23 | 6.23 | 6.23 | 0 | |||
5374 | DETT | 100 | 72.0000 | 71.7500 | 73.2500 | 0 | |||
5375 | DETWX | 0 | 6.23 | 6.23 | 6.54 | 0 | |||
5376 | DEVBX | 0 | 22.13 | 22.13 | 22.13 | 0 | |||
5377 | DEVBY | 0 | 0 | ||||||
5378 | DEVC | 100 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 3/8 | 500 | |
5379 | DEVLX | 0 | 22.17 | 22.17 | 23.28 | 0 | |||
5380 | DEVN | 1000 | 29 1/16 | 29 | 29 3/4 | 0 | |||
5381 | DEVT | 134 | 1.3120 | 0 | |||||
5382 | DEW | 300 | 22 3/4 | 22 5/8 | 23 | 0 | |||
5383 | DEWY | 300 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
5384 | DEX | 100 | 24 | 23 3/8 | 23 3/4 | 0 | |||
5385 | DEw | 100 | 31 | 30 1/2 | 31 | 0 | |||
5386 | DF | 300 | 27 5/8 | 27 1/4 | 27 3/4 | 0 | |||
5387 | DFALX | 0 | 13.14 | 13.14 | 13.14 | 0 | |||
5388 | DFAVX | 0 | 12.29 | 12.29 | 12.29 | 0 | |||
5389 | DFAX | 1200 | 8 5/16 | 8 1/4 | 8 5/16 | 0 | |||
5390 | DFAXW | 4000 | 6 1/8 | 5 3/4 | 6 1/4 | 0 | |||
5391 | DFBIX | 0 | 25.65 | 25.65 | 25.65 | 0 | |||
5392 | DFCIX | 0 | 25.88 | 25.88 | 27.17 | 0 | |||
5393 | DFCO | 100 | 4 1/4 | 4 1/4 | 3 3/4 | 4 | 25700 | ||
5394 | DFCSX | 0 | 13.61 | 13.61 | 13.61 | 0 | |||
5395 | DFDIX | 0 | 26.18 | 26.18 | 26.18 | 0 | |||
5396 | DFEMX | 0 | 10.65 | 10.65 | 10.65 | 0 | |||
5397 | DFFGX | 0 | 100.42 | 100.42 | 100.42 | 0 | |||
5398 | DFGBX | 0 | 103.54 | 103.54 | 103.54 | 0 | |||
5399 | DFHBX | 0 | 12.59 | 12.59 | 12.59 | 0 | |||
5400 | DFI | 300 | 16 1/8 | 15 3/4 | 16 1/4 | 0 | |||
5401 | DFIB | 2500 | 0.7500 | 0.5937 | 0.6500 | 142300 | |||
5402 | DFIGX | 0 | 112.70 | 112.70 | 112.70 | 0 | |||
5403 | DFIHX | 0 | 101.56 | 101.56 | 101.56 | 0 | |||
5404 | DFIHY | 0 | 0 | ||||||
5405 | DFIN | 2000 | 11 3/8 | 11 3/8 | 11 1/2 | 0 | |||
5406 | DFIVX | 0 | 11.05 | 11.05 | 11.05 | 0 | |||
5407 | DFJSX | 0 | 23.87 | 23.87 | 23.87 | 0 | |||
5408 | DFLCX | 0 | 18.38 | 18.38 | 18.38 | 0 | |||
5409 | DFLIX | 0 | 13.62 | 13.62 | 13.62 | 0 | |||
5410 | DFLVX | 0 | 13.34 | 13.34 | 13.34 | 0 | |||
5411 | DFLX | 2000 | 3 7/8 | 3 7/8 | 3 1/8 | 3 3/8 | 42000 | ||
5412 | DFMCF | 0 | 0 | ||||||
5413 | DFMXX | 0 | 0.48 | 3.96 | 3.89 | 2141 | |||
5414 | DFNL | 3000 | 4.5000 | 4.3750 | 4.5000 | 0 | |||
5415 | DFNR | 100 | 30 7/8 | 30 1/2 | 30 7/8 | 0 | |||
5416 | DFREX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
5417 | DFRSX | 0 | 14.19 | 14.19 | 14.19 | 0 | |||
5418 | DFS | 100 | 35 1/8 | 38 1/8 | 38 1/2 | 0 | |||
5419 | DFSCX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
5420 | DFSTX | 0 | 12.53 | 12.53 | 12.53 | 0 | |||
5421 | DFSV | 200 | 12.7500 | 0 | |||||
5422 | DFSVX | 0 | 14.21 | 14.21 | 14.21 | 0 | |||
5423 | DFUKX | 0 | 22.75 | 22.75 | 22.75 | 0 | |||
5424 | DFUVX | 0 | 12.97 | 12.97 | 12.97 | 0 | |||
5425 | DFVIX | 0 | 11.32 | 11.32 | 11.32 | 0 | |||
5426 | DG | 1000 | 20 3/4 | 20 3/4 | 20 3/4 | 21 | 1000 | ||
5427 | DGAGX | 0 | 20.55 | 20.55 | 20.55 | 0 | |||
5428 | DGAS | 500 | 17 3/8 | 17 3/8 | 18 | 0 | |||
5429 | DGBDX | 0 | 12.65 | 12.65 | 12.65 | 0 | |||
5430 | DGC/WS | 1000 | 1/4 | 1/16 | 3/8 | 0 | |||
5431 | DGCGY | 0 | 0 | ||||||
5432 | DGCMD | 3600 | 2.0000 | 2.0000 | 5.0000 | 0 | |||
5433 | DGCR | 1500 | 0.2500 | 0 | |||||
5434 | DGEFX | 0 | 13.73 | 13.73 | 14.23 | 0 | |||
5435 | DGF | 100 | 13 1/2 | 13 7/8 | 14 1/4 | 0 | |||
5436 | DGGXX | 0 | 0.61 | 5.04 | 5.17 | 2387 | |||
5437 | DGI | 1000 | 3 3/16 | 3 1/16 | 3 1/2 | 0 | |||
5438 | DGIC | 200 | 18 3/4 | 18 3/4 | 19 1/4 | 0 | |||
5439 | DGIFX | 0 | 10.11 | 10.11 | 10.32 | 0 | |||
5440 | DGII | 300 | 18 1/4 | 18 1/4 | 18 3/4 | 19 1/4 | 112200 | ||
5441 | DGIX | 6600 | 1 7/16 | 1 3/8 | 1 7/16 | 0 | |||
5442 | DGL | 0 | 29.59 | 0 | |||||
5443 | DGLBX | 0 | 15.40 | 15.40 | 15.40 | 0 | |||
5444 | DGLI | 20000 | 0.0200 | 0 | |||||
5445 | DGLTX | 0 | 9.86 | 9.86 | 10.06 | 0 | |||
5446 | DGMIX | 0 | 10.69 | 10.69 | 10.91 | 0 | |||
5447 | DGN | 200 | 14 | 13 1/2 | 13 7/8 | 0 | |||
5448 | DGOPX | 0 | 11.91 | 11.91 | 12.34 | 0 | |||
5449 | DGP | 1000 | 10 3/8 | 10 1/8 | 10 5/8 | 0 | |||
5450 | DGRIX | 0 | 18.55 | 18.55 | 18.55 | 0 | |||
5451 | DGSD | 1000 | 1 1/2 | 1 1/2 | 1 5/8 | 0 | |||
5452 | DGSI | 1000 | 1 19/32 | 1 19/32 | 1 1/2 | 1 19/32 | 6800 | ||
5453 | DGTIX | 0 | 15.92 | 15.92 | 15.92 | 0 | |||
5454 | DGTL | 600 | 13 | 12 7/8 | 13 | 0 | |||
5455 | DGVPX | 0 | 9.71 | 9.71 | 9.71 | 0 | |||
5456 | DH | 100 | 74 5/8 | 74 7/8 | 75 1/8 | 0 | |||
5457 | DHB | 100 | 3 1/4 | 3 1/4 | 3 3/8 | 0 | |||
5458 | DHBT | 500 | 3.1250 | 3.1250 | 3.3750 | 0 | |||
5459 | DHC | 500 | 6 7/8 | 0 | |||||
5460 | DHI | 300 | 11 1/4 | 0 | |||||
5461 | DHR | 900 | 31 1/2 | 31 3/8 | 31 7/8 | 0 | |||
5462 | DHSM | 1000 | 5 1/4 | 5 1/16 | 5 1/4 | 0 | |||
5463 | DHSMW | 6000 | 13/16 | 11/16 | 13/16 | 0 | |||
5464 | DHTI | 600 | 2.0000 | 0 | |||||
5465 | DHTK | 300 | 23 1/4 | 23 1/4 | 22 3/4 | 24 1/2 | 5800 | ||
5466 | DHUL | 0 | 0 | ||||||
5467 | DHULZ | 5000 | 11 1/2 | 10 3/4 | 11 1/2 | 0 | |||
5468 | DHYBX | 0 | 6.23 | 6.23 | 6.23 | 0 | |||
5469 | DI | 500 | 24 3/8 | 24 | 24 5/8 | 0 | |||
5470 | DIA | 0 | 0 | ||||||
5471 | DIAC | 400 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
5472 | DIAG | 0 | 0 | ||||||
5473 | DIAGF | 300 | 8 1/4 | 7 3/4 | 8 3/4 | 0 | |||
5474 | DIAM | 2000 | 1.8125 | 1.6250 | 1.8125 | 0 | |||
5475 | DIAMW | 5000 | 0.0900 | 0.0200 | 0.0900 | 0 | |||
5476 | DIAN | 3500 | 4 1/4 | 4 | 4 1/4 | 0 | |||
5477 | DIB | 0 | 0 | ||||||
5478 | DIBK | 3500 | 13 1/8 | 13 1/4 | 13 1/2 | 40500 | |||
5479 | DIC/WS | 0 | 0 | ||||||
5480 | DICC | 100 | 0.0200 | 0.0200 | 0.2000 | 0 | |||
5481 | DICE | 1200 | 2 | 1 27/32 | 2 | 0 | |||
5482 | DICK | 5000 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
5483 | DICKW | 800 | 3/4 | 3/4 | 1 | 0 | |||
5484 | DIEG | 500 | 6 1/2 | 6 | 6 5/8 | 0 | |||
5485 | DIEGW | 6000 | 3/32 | 1/32 | 1/8 | 0 | |||
5486 | DIF | 0 | 0 | ||||||
5487 | DIFXX | 0 | 0 | ||||||
5488 | DIGFX | 0 | 15.42 | 15.42 | 15.42 | 0 | |||
5489 | DIGI | 300 | 37 1/8 | 36 7/8 | 37 1/8 | 1535100 | |||
5490 | DIGM | 4300 | 2 1/2 | 2 1/2 | 3 | 0 | |||
5491 | DIGN | 500 | 0.2812 | 0.2812 | 0.5312 | 0 | |||
5492 | DIGX | 6700 | 2.3125 | 0 | |||||
5493 | DIGXX | 0 | 0.47 | 5.59 | 5.51 | 3063 | |||
5494 | DII | 1000 | 8 | 0 | |||||
5495 | DII.A | 0 | 0 | ||||||
5496 | DII.B | 0 | 0 | ||||||
5497 | DIMC | 100 | 17.3750 | 0 | |||||
5498 | DIMD | 300 | 35 1/8 | 34 1/2 | 35 7/8 | 36 1/2 | 95400 | ||
5499 | DIMM | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
5500 | DIMS | 2000 | 33.0000 | 0 | |||||
5501 | DIN/L | 1000 | 1 1/8 | 1 | 1 5/8 | 0 | |||
5502 | DINXX | 0 | 0.89 | 5.06 | 5.19 | 1321 | |||
5503 | DINpLw | 0 | 0 | ||||||
5504 | DIO | 500 | 10 1/2 | 0 | |||||
5505 | DION | 1600 | 0.0100 | 0 | |||||
5506 | DIPC | 10000 | 0.1100 | 0.1000 | 0.1300 | 0 | |||
5507 | DIPL | 2000 | 1 3/4 | 1 3/4 | 2 1/8 | 0 | |||
5508 | DIPLW | 1600 | 1/4 | 1/4 | 1/2 | 0 | |||
5509 | DIS | 200 | 60 1/4 | 60 3/8 | 58 7/8 | 59 3/8 | 500 | ||
5510 | DISC | 100 | 1.2500 | 1.2500 | 1.6250 | 0 | |||
5511 | DISGU | 1000 | 4.0000 | 0 | |||||
5512 | DISGW | 45000 | 0.4375 | 0.4375 | 0.6250 | 0 | |||
5513 | DISH | 1000 | 24 1/2 | 24 1/4 | 24 7/8 | 51000 | |||
5514 | DISI | 3900 | 1.8125 | 1.8125 | 2.1250 | 0 | |||
5515 | DISK | 600 | 7 1/2 | 7 1/2 | 7 5/8 | 0 | |||
5516 | DIST | 100 | 3 | 2 1/2 | 3 | 0 | |||
5517 | DISVX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
5518 | DISWF | 0 | 0 | ||||||
5519 | DITEX | 0 | 14.22 | 14.22 | 14.22 | 0 | |||
5520 | DITFX | 0 | 14.38 | 14.38 | 14.38 | 0 | |||
5521 | DITXX | 0 | 0.58 | 5.30 | 5.47 | 8093 | |||
5522 | DIV | 500 | 14 | 14 | 14 3/8 | 0 | |||
5523 | DIVA | 5000 | 0.5500 | 0 | |||||
5524 | DIVE | 3000 | 7 1/8 | 7 1/8 | 7 1/4 | 0 | |||
5525 | DIVR | 0 | 0 | ||||||
5526 | DIVRX | 0 | 218.84 | 218.84 | 218.84 | 0 | |||
5527 | DIVTX | 0 | 10.42 | 10.42 | 10.42 | 0 | |||
5528 | DIXS | 1000 | 0.5000 | 0.2500 | 1.0000 | 0 | |||
5529 | DIYH | 10000 | 3 1/2 | 3 1/2 | 3 3/4 | 0 | |||
5530 | DIYS | 200 | 7 3/4 | 7 | 7 3/4 | 0 | |||
5531 | DIYSW | 8000 | 1 5/8 | 1 5/8 | 2 | 0 | |||
5532 | DJ | 200 | 39 7/8 | 39 5/8 | 40 1/8 | 0 | |||
5533 | DJCO | 1000 | 38 | 38 | 43 1/2 | 0 | |||
5534 | DJN.A | 0 | 0 | ||||||
5535 | DJT | 300 | 21 1/2 | 21 1/4 | 21 3/4 | 0 | |||
5536 | DKAI | 1700 | 27 1/2 | 27 1/4 | 27 1/2 | 43100 | |||
5537 | DKAIG | 40 | 198 | 225 | 233 | 0 | |||
5538 | DKEY | 2100 | 5 | 4 7/8 | 5 3/8 | 0 | |||
5539 | DKII | 300 | 8.5000 | 0 | |||||
5540 | DKIN | 6200 | 0.3600 | 0.1875 | 0.5000 | 0 | |||
5541 | DKMIQ | 2000 | 0.0001 | 0 | |||||
5542 | DKT | 2000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 9/16 | 6500 |
5543 | DKTH | 1000 | 3 7/8 | 3 7/8 | 4 | 0 | |||
5544 | DKWD | 1000 | 7 1/4 | 7 1/4 | 7 1/2 | 0 | |||
5545 | DL | 1000 | 29 5/8 | 29 3/8 | 29 3/4 | 0 | |||
5546 | DLAXX | 0 | 0.46 | 5.11 | 5.26 | 44432 | |||
5547 | DLB | 0 | 0 | ||||||
5548 | DLBI | 10000 | 9 5/8 | 9 1/8 | 9 5/8 | 0 | |||
5549 | DLCFF | 0 | 0 | ||||||
5550 | DLCH | 1000 | 20 3/8 | 20 1/4 | 20 1/2 | 0 | |||
5551 | DLFI | 2000 | 21 1/4 | 21 1/4 | 22 | 0 | |||
5552 | DLGC | 200 | 36 3/8 | 38 1/2 | 39 1/4 | 189700 | |||
5553 | DLGX | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 5/8 | 63100 | ||
5554 | DLI | 500 | 20 1/2 | 0 | |||||
5555 | DLJ | 100 | 29 1/4 | 31 | 31 1/2 | 0 | |||
5556 | DLK | 100 | 47 1/2 | 0 | |||||
5557 | DLKRY | 0 | 0.9492 | 0 | |||||
5558 | DLMI | 10000 | 0.0500 | 0.0500 | 0.0800 | 0 | |||
5559 | DLMXX | 0 | 0.45 | 3.71 | 3.74 | 760 | |||
5560 | DLNC | 0 | 0 | ||||||
5561 | DLNK | 100 | 8 1/2 | 9 1/4 | 14 1/8 | 14 1/2 | 1104300 | ||
5562 | DLOV | 0 | 0 | ||||||
5563 | DLOVF | 35000 | 1/4 | 1/4 | 11/32 | 0 | |||
5564 | DLP | 200 | 36 5/8 | 37 1/8 | 37 1/8 | 36 5/8 | 36 1/4 | 37 1/4 | 300 |
5565 | DLPH | 15000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/2 | 19300 |
5566 | DLRTD | 1500 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
5567 | DLS | 400 | 1 1/4 | 0 | |||||
5568 | DLTC | 5200 | 0.1000 | 0 | |||||
5569 | DLTR | 100 | 24 1/2 | 25 1/4 | 25 1/4 | 24 1/2 | 24 1/2 | 25 | 316400 |
5570 | DLTX | 5000 | 0.0800 | 0.1200 | 0.1200 | 0.0800 | 0.0800 | 0.1200 | 10000 |
5571 | DLTXU | 3000 | 0.1250 | 0.1250 | 0.6250 | 0 | |||
5572 | DLTXW | 7500 | 0.0010 | 0 | |||||
5573 | DLV | 100 | 28 3/4 | 28 3/4 | 29 1/4 | 0 | |||
5574 | DLVR | 0 | 0 | ||||||
5575 | DLVRY | 1500 | 12 3/4 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 | 3100 |
5576 | DLW | 500 | 6 1/2 | 6 3/8 | 6 3/4 | 0 | |||
5577 | DLX | 100 | 28 7/8 | 28 7/8 | 29 | 28 7/8 | 28 5/8 | 29 | 1100 |
5578 | DLY.W | 0 | 0 | ||||||
5579 | DLY/WS | 400 | 4 1/4 | 0 | |||||
5580 | DLp | 13050 | 59 3/4 | 0 | |||||
5581 | DM | 2000 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 2000 | ||
5582 | DMAC | 0 | 0 | ||||||
5583 | DMACF | 1200 | 3 1/4 | 3 1/4 | 3 5/16 | 3 1/8 | 3 | 3 3/8 | 9000 |
5584 | DMAIX | 0 | 13.39 | 13.39 | 13.39 | 0 | |||
5585 | DMANP | 0 | 0 | ||||||
5586 | DMAR | 500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 11 1/4 | 1200 |
5587 | DMATX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
5588 | DMAXX | 0 | 0.62 | 3.69 | 3.66 | 1570 | |||
5589 | DMC | 9300 | 27 | 27 1/8 | 27 1/2 | 0 | |||
5590 | DMCB | 600 | 18 3/16 | 18 1/8 | 18 1/2 | 18 1/8 | 18 1/8 | 18 5/8 | 1600 |
5591 | DMCO | 300 | 38.0000 | 0 | |||||
5592 | DMCS | 20000 | 0.7812 | 0.6875 | 0.9375 | 0 | |||
5593 | DMCV | 0 | 0 | ||||||
5594 | DMCVA | 500 | 6 | 5 3/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 1/4 | 23500 |
5595 | DMCVB | 1500 | 5 3/4 | 6 3/4 | 6 3/4 | 5 3/4 | 5 1/2 | 6 3/4 | 3800 |
5596 | DME | 2000 | 11 | 11 1/4 | 11 3/4 | 0 | |||
5597 | DMEBX | 0 | 16.62 | 16.62 | 16.62 | 0 | |||
5598 | DMEC | 100 | 0.0500 | 0.0500 | 0.0900 | 0 | |||
5599 | DMED | 400 | 5 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 | 16000 |
5600 | DMEM | 4000 | 0.3125 | 0.3125 | 0.3125 | 0.2500 | 0.2500 | 0.3125 | 15300 |
5601 | DMF | 400 | 9 1/8 | 9 1/8 | 9 1/2 | 0 | |||
5602 | DMFIX | 0 | 11.40 | 11.40 | 11.97 | 0 | |||
5603 | DMIC | 500 | 9 7/8 | 10 | 10 | 9 3/4 | 9 3/4 | 10 | 27300 |
5604 | DMIF | 1000 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | |||
5605 | DMIN | 10000 | 0.1500 | 0.1400 | 0.1500 | 0.1250 | 0.1250 | 0.1875 | 46400 |
5606 | DMIX | 2000 | 0.0100 | 0 | |||||
5607 | DMIXX | 0 | 0.80 | 5.06 | 5.21 | 1442 | |||
5608 | DMK | 800 | 14 1/2 | 14 1/4 | 14 5/8 | 0 | |||
5609 | DMM.A | 0 | 0 | ||||||
5610 | DMM.B | 0 | 0 | ||||||
5611 | DMM/A | 300 | 9 1/2 | 0 | |||||
5612 | DMM/B | 1000 | 9 1/8 | 0 | |||||
5613 | DMMB | 0 | 0 | ||||||
5614 | DMMC | 2000 | 2 1/16 | 2 | 2 3/8 | 0 | |||
5615 | DMMXX | 0 | 0.89 | 4.76 | 4.88 | 4364 | |||
5616 | DMN | 100 | 17 5/8 | 17 1/8 | 17 3/4 | 0 | |||
5617 | DMND | 0 | 0 | ||||||
5618 | DMPXX | 0 | 0 | ||||||
5619 | DMRK | 2000 | 7 3/8 | 7 1/4 | 7 5/8 | 7 1/4 | 7 3/8 | 7 5/8 | 42300 |
5620 | DMRX | 22500 | 0.7400 | 0.6562 | 0.8125 | 0 | |||
5621 | DMRXX | 0 | 0.45 | 3.96 | 4.00 | 330 | |||
5622 | DMS | 400 | 2 3/4 | 2 1/4 | 3 1/8 | 0 | |||
5623 | DMSXX | 0 | 0.56 | 5.10 | 5.26 | 4342 | |||
5624 | DMTFX | 0 | 12.31 | 12.31 | 12.92 | 0 | |||
5625 | DMTK | 1000 | 0.2500 | 0 | |||||
5626 | DMTXX | 0 | 0 | ||||||
5627 | DMUSX | 0 | 10.54 | 10.54 | 10.87 | 0 | |||
5628 | DMVAN | 100 | 100.0000 | 0 | |||||
5629 | DMW | 0 | 69.62 | 0.70 | 69.62 | 0.70 | 0 | ||
5630 | DMX | 0 | 69.62 | 0.70 | 69.62 | 0.70 | 0 | ||
5631 | DMY/WS | 1000 | 5 1/2 | 0 | |||||
5632 | DMZ | 0 | 69.62 | 0.70 | 69.62 | 0.70 | 0 | ||
5633 | DNA | 200 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 25 1/8 | 25 3/4 | 200 |
5634 | DNA.B | 0 | 0 | ||||||
5635 | DNAP | 1000 | 29/32 | 7/8 | 15/16 | 13/16 | 7/8 | 15/16 | 64200 |
5636 | DNAPP | 500 | 5 | 5 | 5 | 5 | 4 3/4 | 5 | 500 |
5637 | DNB | 200 | 64 1/2 | 64 1/2 | 64 7/8 | 64 1/2 | 64 1/2 | 64 3/4 | 2400 |
5638 | DNBF | 300 | 25.0000 | 0 | |||||
5639 | DNCXX | 0 | 0 | ||||||
5640 | DNET | 5000 | 2.9375 | 2.7500 | 3.1250 | 35000 | |||
5641 | DNEX | 2400 | 28 3/8 | 28 3/8 | 28 3/4 | 0 | |||
5642 | DNFC | 1000 | 12 1/8 | 12 | 12 1/4 | 0 | |||
5643 | DNFCW | 1500 | 4 1/8 | 4 | 4 1/4 | 0 | |||
5644 | DNIR | 40000 | 1.0500 | 1.0000 | 1.1875 | 0 | |||
5645 | DNIXX | 0 | 0 | ||||||
5646 | DNJIX | 0 | 13.69 | 13.69 | 13.69 | 0 | |||
5647 | DNJXX | 0 | 0.62 | 3.83 | 3.83 | 6737 | |||
5648 | DNKY | 6000 | 18 1/8 | 18 | 18 1/8 | 0 | |||
5649 | DNLC | 900 | 1 | 3/4 | 1 | 0 | |||
5650 | DNLDX | 0 | 37.39 | 37.39 | 37.39 | 0 | |||
5651 | DNLR | 1400 | 0.3750 | 0 | |||||
5652 | DNM | 600 | 10 1/8 | 9 7/8 | 10 1/4 | 0 | |||
5653 | DNP | 300 | 9 | 9 | 8 7/8 | 9 | 1600 | ||
5654 | DNSC | 200 | 0.2500 | 0.2500 | 0.3750 | 0 | |||
5655 | DNTK | 0 | 0 | ||||||
5656 | DNTKQ | 5000 | 1.0937 | 0.9375 | 1.1250 | 0 | |||
5657 | DNVOF | 200 | 7/16 | 7/16 | 5/8 | 0 | |||
5658 | DNXX | 100 | 3 5/8 | 3 1/2 | 3 5/8 | 0 | |||
5659 | DNY | 100 | 39 1/4 | 39 | 39 1/2 | 0 | |||
5660 | DNYBX | 0 | 11.68 | 11.68 | 11.68 | 0 | |||
5661 | DNYXX | 0 | 0.50 | 3.94 | 3.92 | 3170 | |||
5662 | DO | 300 | 33 | 33 5/8 | 34 | 0 | |||
5663 | DOBQ | 200 | 4 3/8 | 3 3/8 | 4 3/8 | 0 | |||
5664 | DOC | 1000 | 3/8 | 1/4 | 1/2 | 0 | |||
5665 | DOCK | 0 | 0 | ||||||
5666 | DOCKS | 1100 | 10 3/8 | 10 1/4 | 10 1/4 | 11 | 12600 | ||
5667 | DOCP | 200 | 10 | 10 | 10 | 9 1/4 | 10 | 1200 | |
5668 | DOCS | 0 | 0 | ||||||
5669 | DOCSF | 100 | 18 3/4 | 18 3/4 | 17 7/8 | 18 1/4 | 80000 | ||
5670 | DOCU | 1400 | 11/32 | 11/32 | 11/32 | 13/32 | 9100 | ||
5671 | DODBX | 0 | 54.60 | 54.60 | 54.60 | 0 | |||
5672 | DODGX | 0 | 67.83 | 67.83 | 67.83 | 0 | |||
5673 | DODIX | 0 | 12.02 | 12.02 | 12.02 | 0 | |||
5674 | DOHXX | 0 | 0.57 | 3.79 | 3.90 | 458 | |||
5675 | DOIGX | 0 | 15.85 | 15.85 | 16.43 | 0 | |||
5676 | DOL | 300 | 38 1/2 | 34 3/4 | 35 1/8 | 0 | |||
5677 | DOLw | 0 | 33 1/4 | 33 5/8 | 0 | ||||
5678 | DOM | 500 | 18 | 17 1/2 | 17 7/8 | 0 | |||
5679 | DOMC | 2000 | 0.0010 | 0 | |||||
5680 | DOMEF | 0 | 0 | ||||||
5681 | DOMS | 300 | 1.0000 | 1.0000 | 1.7500 | 0 | |||
5682 | DOMSU | 100 | 1.2500 | 1.2500 | 2.1250 | 0 | |||
5683 | DOMZ | 200 | 18 1/2 | 18 1/2 | 19 | 0 | |||
5684 | DON | 100 | 14 5/8 | 0 | |||||
5685 | DORDY | 0 | 0.8008 | 0 | |||||
5686 | DOSE | 2000 | 7 1/2 | 7 3/8 | 7 1/2 | 0 | |||
5687 | DOSEW | 2000 | 2 7/8 | 2 3/4 | 2 7/8 | 0 | |||
5688 | DOTK | 10000 | 0.4375 | 0.3437 | 0.5000 | 0 | |||
5689 | DOTX | 100 | 1 5/8 | 1 5/8 | 1 13/16 | 0 | |||
5690 | DOUG | 700 | 11 1/2 | 11 1/2 | 12 3/4 | 0 | |||
5691 | DOV | 500 | 36 7/8 | 36 5/8 | 37 1/8 | 0 | |||
5692 | DOVE | 200 | 12 7/8 | 12 5/8 | 13 1/4 | 0 | |||
5693 | DOVRA | 700 | 6.2500 | 6.2500 | 7.0000 | 0 | |||
5694 | DOVRB | 200 | 5.2500 | 0 | |||||
5695 | DOVT | 2200 | 33 3/4 | 33 3/4 | 34 1/2 | 0 | |||
5696 | DOW | 100 | 70 | 70 1/4 | 70 1/2 | 0 | |||
5697 | DP | 200 | 37 1/4 | 37 5/8 | 38 1/8 | 0 | |||
5698 | DPABX | 0 | 13.17 | 13.17 | 13.17 | 0 | |||
5699 | DPAC | 500 | 6 5/8 | 6 5/8 | 6 7/16 | 6 5/8 | 13900 | ||
5700 | DPAGX | 0 | 12.92 | 12.92 | 12.92 | 0 | |||
5701 | DPAXX | 0 | 0.66 | 3.82 | 3.82 | 1527 | |||
5702 | DPCXX | 0 | 0.50 | 0 | |||||
5703 | DPDEX | 0 | 14.37 | 14.37 | 14.37 | 0 | |||
5704 | DPERX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
5705 | DPGE | 1000 | 16 1/4 | 16 3/8 | 15 5/8 | 15 3/4 | 15500 | ||
5706 | DPGIX | 0 | 10.59 | 10.59 | 10.59 | 0 | |||
5707 | DPHC | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
5708 | DPIEX | 0 | 13.13 | 13.13 | 13.13 | 0 | |||
5709 | DPIGX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
5710 | DPIXX | 0 | 0.41 | 5.13 | 5.26 | 1449 | |||
5711 | DPKG | 1000 | 20 7/8 | 19 1/4 | 21 | 0 | |||
5712 | DPKGP | 4100 | 3 3/4 | 3 7/8 | 4 1/8 | 0 | |||
5713 | DPL | 600 | 24 7/8 | 24 5/8 | 25 | 0 | |||
5714 | DPMXX | 0 | 0.39 | 5.43 | 5.62 | 5501 | |||
5715 | DPOXX | 0 | 0.41 | 5.32 | 5.47 | 1675 | |||
5716 | DPRS | 9000 | 0.0400 | 0.0400 | 0.0600 | 0 | |||
5717 | DPSRX | 0 | 13.37 | 13.37 | 13.37 | 0 | |||
5718 | DPSXX | 0 | 0.37 | 4.79 | 4.90 | 36279 | |||
5719 | DPT | 5000 | 1 1/4 | 1 | 1 3/4 | 0 | |||
5720 | DPTBX | 0 | 8.55 | 8.55 | 8.55 | 0 | |||
5721 | DPTR | 400 | 7 1/8 | 7 1/8 | 6 7/8 | 7 1/8 | 12700 | ||
5722 | DPTpA | 200 | 2 | 8 1/8 | 8 5/8 | 0 | |||
5723 | DPX | 600 | 8 1/8 | 0 | |||||
5724 | DQE | 400 | 30 3/4 | 30 1/2 | 31 | 0 | |||
5725 | DQU | 0 | 0 | ||||||
5726 | DQUpA | 200 | 25 3/4 | 0 | |||||
5727 | DQUpB | 1410 | 24 | 0 | |||||
5728 | DQUpC | 100 | 27 | 0 | |||||
5729 | DQUpD | 100 | 27 3/8 | 0 | |||||
5730 | DQUpE | 100 | 23 3/4 | 0 | |||||
5731 | DQUpG | 200 | 23 3/8 | 0 | |||||
5732 | DR | 200 | 13 3/8 | 13 3/8 | 13 1/2 | 0 | |||
5733 | DR.A | 0 | 0 | ||||||
5734 | DRAAX | 0 | 13.02 | 13.02 | 13.02 | 0 | |||
5735 | DRAI | 300 | 18 3/4 | 18 | 18 3/4 | 0 | |||
5736 | DRAVX | 0 | 13.13 | 13.13 | 13.13 | 0 | |||
5737 | DRAX | 0 | 0 | ||||||
5738 | DRAXF | 500 | 1 5/8 | 1 5/8 | 1 1/2 | 1 5/8 | 7100 | ||
5739 | DRAXX | 0 | 0 | ||||||
5740 | DRBAX | 0 | 15.37 | 15.37 | 15.37 | 0 | |||
5741 | DRBDX | 0 | 14.92 | 14.92 | 14.92 | 0 | |||
5742 | DRBN | 100 | 14.3750 | 0 | |||||
5743 | DRC | 1000 | 3 1/4 | 0 | |||||
5744 | DRCAX | 0 | 14.69 | 14.69 | 14.69 | 0 | |||
5745 | DRCO | 100 | 8 1/2 | 7 3/4 | 8 1/2 | 0 | |||
5746 | DRCVX | 0 | 10.30 | 10.30 | 10.79 | 0 | |||
5747 | DRCXX | 0 | 0.61 | 3.85 | 3.84 | 2314 | |||
5748 | DRDGX | 0 | 13.99 | 13.99 | 13.99 | 0 | |||
5749 | DRE | 100 | 31 1/2 | 31 1/2 | 31 | 31 5/8 | 100 | ||
5750 | DRE.A | 0 | 0 | ||||||
5751 | DREA | 0 | 0 | ||||||
5752 | DREAF | 500 | 17 3/4 | 17 | 17 3/4 | 0 | |||
5753 | DREQX | 0 | 9.09 | 9.09 | 9.09 | 0 | |||
5754 | DREVX | 0 | 10.42 | 10.42 | 10.42 | 0 | |||
5755 | DRFN | 0 | 0 | ||||||
5756 | DRFNY | 1100 | 12 3/8 | 12 3/8 | 12 5/8 | 0 | |||
5757 | DRG | 0 | 295.95 | 0 | |||||
5758 | DRGBX | 0 | 15.50 | 15.50 | 15.50 | 0 | |||
5759 | DRGIX | 0 | 13.13 | 13.13 | 13.13 | 0 | |||
5760 | DRGLX | 0 | 15.52 | 15.52 | 16.25 | 0 | |||
5761 | DRGMX | 0 | 14.84 | 14.84 | 14.84 | 0 | |||
5762 | DRH | 500 | 5 3/4 | 0 | |||||
5763 | DRHI | 400 | 10 3/4 | 10 1/2 | 10 3/4 | 0 | |||
5764 | DRI | 200 | 11 3/4 | 11 5/8 | 12 1/8 | 0 | |||
5765 | DRIXX | 0 | 0.45 | 3.78 | 3.77 | 558 | |||
5766 | DRKN | 1700 | 12 1/2 | 12 1/4 | 12 1/2 | 0 | |||
5767 | DRL | 200 | 5/8 | 1/2 | 13/16 | 0 | |||
5768 | DRLEX | 0 | 14.78 | 14.78 | 15.24 | 0 | |||
5769 | DRLXX | 0 | 0.34 | 5.83 | 6.00 | 921 | |||
5770 | DRM | 300 | 25 1/2 | 25 3/8 | 26 3/8 | 0 | |||
5771 | DRMBX | 0 | 13.52 | 13.52 | 13.52 | 0 | |||
5772 | DRMD | 500 | 15 | 14 3/4 | 15 | 32800 | |||
5773 | DRMEF | 0 | 0 | ||||||
5774 | DRNI | 1000 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
5775 | DRNIX | 0 | 18.37 | 18.37 | 18.37 | 0 | |||
5776 | DRNJX | 0 | 13.52 | 13.52 | 13.52 | 0 | |||
5777 | DRNK | 1000 | 1 5/8 | 1 9/16 | 1 5/8 | 0 | |||
5778 | DRNYX | 0 | 15.48 | 15.48 | 15.48 | 0 | |||
5779 | DRO | 0 | 297.81 | 0 | |||||
5780 | DROG | 5000 | 0.2500 | 0 | |||||
5781 | DROM | 13200 | 0.3750 | 0.3125 | 0.4375 | 0 | |||
5782 | DROV | 300 | 23.5000 | 0 | |||||
5783 | DRS/A | 100 | 7 1/2 | 0 | |||||
5784 | DRS/B | 2000 | 7 1/8 | 0 | |||||
5785 | DRSA | 0 | 0 | ||||||
5786 | DRSD | 0 | 0 | ||||||
5787 | DRSDY | 0 | 0 | ||||||
5788 | DRSH | 0 | 0 | ||||||
5789 | DRSI | 1000 | 1.7500 | 2.0000 | 3.0000 | 0 | |||
5790 | DRSIX | 0 | 20.74 | 20.74 | 21.72 | 0 | |||
5791 | DRTAX | 0 | 12.71 | 12.71 | 12.71 | 0 | |||
5792 | DRTE | 700 | 18 | 18 | 18 1/2 | 0 | |||
5793 | DRTHX | 0 | 8.24 | 8.24 | 8.24 | 0 | |||
5794 | DRTK | 100 | 14 1/4 | 14 1/4 | 14 5/8 | 0 | |||
5795 | DRTSX | 0 | 15.13 | 15.13 | 15.13 | 0 | |||
5796 | DRUG | 400 | 0.1875 | 0.1875 | 0.2812 | 0 | |||
5797 | DRUGW | 10000 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
5798 | DRV | 100 | 11 3/4 | 11 5/8 | 12 1/8 | 0 | |||
5799 | DRXR | 5000 | 15 1/4 | 15 1/8 | 15 1/4 | 0 | |||
5800 | DRYD | 18000 | 0.0500 | 0.0400 | 0.0700 | 0 | |||
5801 | DRYR | 200 | 33 1/4 | 33 1/4 | 34 | 0 | |||
5802 | DS | 3000 | 21 | 20 5/8 | 21 | 0 | |||
5803 | DSAIX | 0 | 37.57 | 37.57 | 39.34 | 0 | |||
5804 | DSBC | 1000 | 25 5/8 | 24 3/4 | 25 1/2 | 26500 | |||
5805 | DSCI | 6500 | 2 5/16 | 2 5/16 | 3 | 0 | |||
5806 | DSCP | 500 | 24 | 23 1/2 | 24 | 0 | |||
5807 | DSCXX | 0 | 0.37 | 3.55 | 3.55 | 2563 | |||
5808 | DSEFX | 0 | 16.11 | 16.11 | 16.11 | 0 | |||
5809 | DSGIF | 200 | 12 1/2 | 12 1/2 | 12 3/4 | 0 | |||
5810 | DSGRX | 0 | 19.11 | 19.11 | 19.11 | 0 | |||
5811 | DSI | 1000 | 9 1/8 | 9 | 9 3/8 | 0 | |||
5812 | DSIBX | 0 | 13.01 | 13.01 | 13.01 | 0 | |||
5813 | DSIC | 60500 | 1/32 | 1/32 | 1/16 | 0 | |||
5814 | DSIDX | 0 | 11.42 | 11.42 | 11.42 | 0 | |||
5815 | DSIGX | 0 | 11.10 | 11.10 | 11.10 | 0 | |||
5816 | DSILX | 0 | 9.44 | 9.44 | 9.44 | 0 | |||
5817 | DSINX | 0 | 14.51 | 14.51 | 14.51 | 0 | |||
5818 | DSL | 100 | 22 7/8 | 21 5/8 | 22 | 0 | |||
5819 | DSLG | 0 | 0 | ||||||
5820 | DSLGF | 200 | 24 3/4 | 23 3/4 | 25 | 25 1/4 | 26900 | ||
5821 | DSM | 1000 | 9 1/4 | 9 | 9 3/8 | 0 | |||
5822 | DSMKY | 0 | 0 | ||||||
5823 | DSMVF | 0 | 0 | ||||||
5824 | DSMXX | 0 | 0.22 | 5.52 | 5.65 | 1350 | |||
5825 | DSO | 1000 | 4 3/8 | 3 1/8 | 3 3/4 | 0 | |||
5826 | DSPC | 100 | 42 3/8 | 43 1/4 | 43 3/4 | 36400 | |||
5827 | DSPG | 200 | 12 | 12 3/4 | 11 | 11 1/2 | 64300 | ||
5828 | DSPIX | 0 | 13.37 | 13.37 | 13.37 | 0 | |||
5829 | DSPT | 1000 | 7 | 7 | 7 1/4 | 0 | |||
5830 | DSSI | 100 | 7 3/8 | 6 7/8 | 7 | 58000 | |||
5831 | DSSN | 1000 | 1.6250 | 0 | |||||
5832 | DST | 100 | 29 1/4 | 28 1/4 | 28 5/8 | 0 | |||
5833 | DSTBX | 0 | 20.42 | 20.42 | 20.42 | 0 | |||
5834 | DSTIX | 0 | 12.06 | 12.06 | 12.06 | 0 | |||
5835 | DSTM | 200 | 19 | 18 1/2 | 19 1/2 | 0 | |||
5836 | DSTR | 2500 | 29/32 | 15/16 | 13/16 | 7/8 | 30000 | ||
5837 | DSTRW | 2600 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 4600 | |
5838 | DSTS | 0 | 0 | ||||||
5839 | DSTXX | 0 | 0.40 | 3.78 | 3.77 | 5531 | |||
5840 | DSVY | 100 | 0.8125 | 0.8125 | 0.9375 | 0 | |||
5841 | DSWIX | 0 | 36.97 | 36.97 | 36.97 | 0 | |||
5842 | DSWL | 0 | 0 | ||||||
5843 | DSWLF | 500 | 9 3/8 | 9 | 9 3/4 | 0 | |||
5844 | DSWWF | 500 | 1 3/8 | 1 3/8 | 1 9/16 | 0 | |||
5845 | DSY/WS | 200 | 1 | 1/8 | 5/8 | 0 | |||
5846 | DSYS | 300 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
5847 | DSYSW | 2000 | 3/16 | 3/16 | 3/8 | 0 | |||
5848 | DSYT | 500 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/4 | 5 5/8 | 5800 | |
5849 | DTAI | 3000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
5850 | DTAM | 5500 | 12.0000 | 11.7500 | 13.0000 | 0 | |||
5851 | DTBDX | 0 | 18.11 | 18.11 | 18.11 | 0 | |||
5852 | DTBK | 0 | 0 | ||||||
5853 | DTBKY | 0 | 0 | ||||||
5854 | DTC | 300 | 7 | 7 1/2 | 7 7/8 | 0 | |||
5855 | DTCC | 0 | 0 | ||||||
5856 | DTCI | 100 | 0.0100 | 0 | |||||
5857 | DTCIW | 10000 | 0.1250 | 0 | |||||
5858 | DTCXX | 0 | 0 | ||||||
5859 | DTD | 200 | 26 3/8 | 0 | |||||
5860 | DTD.V | 0 | 0 | ||||||
5861 | DTE | 7500 | 34 1/2 | 34 1/2 | 34 5/8 | 0 | |||
5862 | DTEC | 15000 | 0.1600 | 0.1562 | 0.2187 | 0 | |||
5863 | DTEXX | 0 | 0.40 | 3.94 | 3.90 | 9168 | |||
5864 | DTEp | 100 | 169 5/8 | 182 | 190 | 0 | |||
5865 | DTEpC | 720 | 97 1/8 | 0 | |||||
5866 | DTEpD | 5000 | 97 3/4 | 0 | |||||
5867 | DTEpE | 1620 | 97 5/8 | 0 | |||||
5868 | DTEpF | 600 | 25 1/4 | 0 | |||||
5869 | DTEpI | 200 | 25 7/8 | 0 | |||||
5870 | DTF | 100 | 15 5/8 | 14 5/8 | 16 1/8 | 0 | |||
5871 | DTFCX | 0 | 12.31 | 12.31 | 12.31 | 0 | |||
5872 | DTFXX | 0 | 0.50 | 3.61 | 3.61 | 429 | |||
5873 | DTGI | 5000 | 0.0200 | 0 | |||||
5874 | DTI/WS | 0 | 1/4 | 1/2 | 0 | ||||
5875 | DTIBX | 0 | 9.05 | 9.05 | 9.05 | 0 | |||
5876 | DTII | 2600 | 13 1/2 | 13 | 13 1/2 | 0 | |||
5877 | DTIM | 300 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
5878 | DTINX | 0 | 9.05 | 9.05 | 9.05 | 0 | |||
5879 | DTIXX | 0 | 0.52 | 3.87 | 3.89 | 4310 | |||
5880 | DTLN | 100 | 49 1/4 | 48 1/2 | 49 1/4 | 0 | |||
5881 | DTM | 500 | 6 1/8 | 6 1/4 | 6 3/4 | 0 | |||
5882 | DTMP | 0 | 0 | ||||||
5883 | DTMXX | 0 | 0.52 | 3.93 | 3.91 | 2347 | |||
5884 | DTOM | 2000 | 10 3/8 | 10 1/4 | 10 3/8 | 0 | |||
5885 | DTOP | 100 | 24 1/4 | 24 1/4 | 24 | 25 1/4 | 5400 | ||
5886 | DTOXX | 0 | 0.06 | 4.33 | 5.34 | 104 | |||
5887 | DTPT | 1000 | 8 3/4 | 8 | 8 3/4 | 0 | |||
5888 | DTRI | 1000 | 1.3750 | 1.0625 | 2.0000 | 0 | |||
5889 | DTRIX | 0 | 9.05 | 9.05 | 9.33 | 0 | |||
5890 | DTRK | 1000 | 13.5000 | 0 | |||||
5891 | DTRX | 100 | 5 1/4 | 4 1/2 | 5 1/4 | 0 | |||
5892 | DTSGX | 0 | 16.49 | 16.49 | 16.49 | 0 | |||
5893 | DTSI | 1000 | 18 1/2 | 18 3/4 | 17 1/4 | 17 3/4 | 20100 | ||
5894 | DTSVX | 0 | 15.49 | 15.49 | 15.49 | 0 | |||
5895 | DTUN | 200 | 33 | 29 1/2 | 33 | 0 | |||
5896 | DUAL | 1200 | 11 7/8 | 11 7/8 | 11 3/8 | 11 5/8 | 40900 | ||
5897 | DUC/WD | 0 | 0 | ||||||
5898 | DUCK | 1000 | 10 1/4 | 9 3/4 | 10 1/4 | 0 | |||
5899 | DUCR | 500 | 26 1/8 | 26 1/4 | 24 3/4 | 25 1/4 | 36700 | ||
5900 | DUCw | 0 | 0 | ||||||
5901 | DUF | 3000 | 7 1/8 | 6 3/4 | 7 1/8 | 0 | |||
5902 | DUF.A | 0 | 0 | ||||||
5903 | DUFp | 100 | 25 1/4 | 0 | |||||
5904 | DUFpw | 1500 | 25 | 24 7/8 | 25 | 0 | |||
5905 | DUIXX | 0 | 0.25 | 4.99 | 5.08 | 262 | |||
5906 | DUK | 300 | 47 3/8 | 47 1/8 | 47 5/8 | 0 | |||
5907 | DUKEO | 100 | 91.0000 | 0 | |||||
5908 | DUKEP | 200 | 86.6250 | 0 | |||||
5909 | DUKpA | 500 | 24 7/8 | 0 | |||||
5910 | DUKpS | 2000 | 26 5/8 | 0 | |||||
5911 | DUNC | 1100 | 0.0800 | 0 | |||||
5912 | DUNE | 100 | 0.0937 | 0.0937 | 0.1875 | 0 | |||
5913 | DUNK | 0 | 0 | ||||||
5914 | DUNS | 3000 | 0.5000 | 0.5000 | 0.6250 | 0 | |||
5915 | DUP.A | 0 | 0 | ||||||
5916 | DUR | 2100 | 50 1/4 | 51 5/8 | 51 7/8 | 0 | |||
5917 | DURA | 1000 | 33 1/2 | 34 1/2 | 35 | 497400 | |||
5918 | DURBY | 0 | 9.7500 | 0 | |||||
5919 | DURI | 1000 | 24 1/4 | 23 1/4 | 23 1/2 | 183000 | |||
5920 | DUSA | 3000 | 6 5/8 | 6 5/8 | 6 3/4 | 0 | |||
5921 | DUSXX | 0 | 0.84 | 4.87 | 4.99 | 12822 | |||
5922 | DUTXX | 0 | 0.25 | 5.19 | 5.29 | 3805 | |||
5923 | DV | 100 | 28 | 0 | |||||
5924 | DVBC | 1500 | 6.0000 | 6.0000 | 6.0000 | 5.2500 | 6.0000 | 1700 | |
5925 | DVCI | 3000 | 0.0625 | 0.0625 | 0.2187 | 0 | |||
5926 | DVCO | 3000 | 8 5/8 | 8 1/2 | 9 1/4 | 0 | |||
5927 | DVERX | 0 | 12.89 | 12.89 | 12.89 | 0 | |||
5928 | DVGL | 12000 | 0.5625 | 0.5625 | 0.6562 | 0 | |||
5929 | DVGLZ | 1000 | 0.0500 | 0 | |||||
5930 | DVI | 1000 | 14 | 13 7/8 | 14 3/8 | 0 | |||
5931 | DVICW | 4700 | 2 1/4 | 1 13/16 | 2 5/16 | 0 | |||
5932 | DVIN | 500 | 0.6250 | 0.5312 | 0.6250 | 0 | |||
5933 | DVLG | 3000 | 2 1/4 | 2 1/4 | 2 5/16 | 0 | |||
5934 | DVLN | 12000 | 0.0625 | 0.0625 | 0.1250 | 0 | |||
5935 | DVN | 100 | 24 5/8 | 25 | 25 3/4 | 0 | |||
5936 | DVNC | 200 | 0.0010 | 0 | |||||
5937 | DVNNF | 0 | 0.8750 | 1.3125 | 0 | ||||
5938 | DVOO | 600 | 0.5625 | 0.5625 | 0.8125 | 0 | |||
5939 | DVRY | 300 | 23 3/4 | 23 3/4 | 24 1/4 | 0 | |||
5940 | DVTC | 700 | 0.1000 | 0 | |||||
5941 | DW | 500 | 13 7/8 | 0 | |||||
5942 | DWAZX | 0 | 10.73 | 10.73 | 11.18 | 0 | |||
5943 | DWBGX | 0 | 11.51 | 11.51 | 11.51 | 0 | |||
5944 | DWBIX | 0 | 11.08 | 11.08 | 11.08 | 0 | |||
5945 | DWC.W | 0 | 0 | ||||||
5946 | DWCAX | 0 | 10.80 | 10.80 | 11.25 | 0 | |||
5947 | DWCGX | 0 | 15.57 | 15.57 | 15.57 | 0 | |||
5948 | DWCH | 500 | 5 | 5 | 5 1/4 | 0 | |||
5949 | DWCHW | 1000 | 7/8 | 7/8 | 1 1/4 | 0 | |||
5950 | DWCTX | 0 | 12.92 | 12.92 | 12.92 | 0 | |||
5951 | DWD | 300 | 46 7/8 | 46 5/8 | 47 1/8 | 0 | |||
5952 | DWDGX | 0 | 23.75 | 23.75 | 23.75 | 0 | |||
5953 | DWDIX | 0 | 9.69 | 9.69 | 9.69 | 0 | |||
5954 | DWDVX | 0 | 38.59 | 38.59 | 38.59 | 0 | |||
5955 | DWDXX | 0 | 0.55 | 5.16 | 5.29 | 20379 | |||
5956 | DWEGX | 0 | 14.00 | 14.00 | 14.00 | 0 | |||
5957 | DWFI | 2500 | 5.7500 | 5.2500 | 5.7500 | 0 | |||
5958 | DWFLX | 0 | 10.99 | 10.99 | 11.45 | 0 | |||
5959 | DWGAX | 0 | 11.46 | 11.46 | 11.46 | 0 | |||
5960 | DWGDX | 0 | 12.36 | 12.36 | 12.36 | 0 | |||
5961 | DWGSX | 0 | 9.00 | 9.00 | 9.00 | 0 | |||
5962 | DWGUX | 0 | 11.04 | 11.04 | 11.04 | 0 | |||
5963 | DWGXX | 0 | 0.74 | 4.65 | 4.74 | 9028 | |||
5964 | DWHIX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
5965 | DWHSX | 0 | 15.64 | 15.64 | 15.64 | 0 | |||
5966 | DWHYX | 0 | 6.65 | 6.65 | 7.04 | 0 | |||
5967 | DWIC | 9300 | 0.0150 | 0 | |||||
5968 | DWIIX | 0 | 9.83 | 9.83 | 9.83 | 0 | |||
5969 | DWISX | 0 | 9.24 | 9.24 | 9.24 | 0 | |||
5970 | DWITX | 0 | 9.05 | 9.05 | 9.05 | 0 | |||
5971 | DWIVX | 0 | 27.16 | 27.16 | 27.16 | 0 | |||
5972 | DWL | 500 | 5 1/2 | 0 | |||||
5973 | DWLTX | 0 | 10.13 | 10.13 | 10.13 | 0 | |||
5974 | DWLXX | 0 | 0.72 | 5.17 | 5.29 | 108320 | |||
5975 | DWMGX | 0 | 13.01 | 13.01 | 13.01 | 0 | |||
5976 | DWNAX | 0 | 12.36 | 12.36 | 12.36 | 0 | |||
5977 | DWNB | 0 | 0 | ||||||
5978 | DWNJX | 0 | 10.82 | 10.82 | 11.27 | 0 | |||
5979 | DWNMX | 0 | 10.83 | 10.83 | 10.83 | 0 | |||
5980 | DWNXX | 0 | 0.51 | 3.51 | 3.53 | 398 | |||
5981 | DWNYX | 0 | 11.96 | 11.96 | 11.96 | 0 | |||
5982 | DWOHX | 0 | 10.89 | 10.89 | 11.34 | 0 | |||
5983 | DWPAX | 0 | 10.94 | 10.94 | 11.40 | 0 | |||
5984 | DWPGX | 0 | 18.68 | 18.68 | 18.68 | 0 | |||
5985 | DWPIX | 0 | 8.82 | 8.82 | 9.09 | 0 | |||
5986 | DWPMX | 0 | 10.56 | 10.56 | 10.56 | 0 | |||
5987 | DWRX | 1000 | 12 5/8 | 12 1/2 | 12 3/4 | 0 | |||
5988 | DWSBX | 0 | 9.71 | 9.71 | 9.71 | 0 | |||
5989 | DWSCX | 0 | 11.61 | 11.61 | 11.61 | 0 | |||
5990 | DWSHX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
5991 | DWSN | 400 | 9 5/8 | 9 3/8 | 9 3/4 | 2300 | |||
5992 | DWSTX | 0 | 15.48 | 15.48 | 15.48 | 0 | |||
5993 | DWTEX | 0 | 12.09 | 12.09 | 12.59 | 0 | |||
5994 | DWTI | 500 | 8 1/4 | 8 1/4 | 8 3/4 | 0 | |||
5995 | DWUSX | 0 | 9.21 | 9.21 | 9.21 | 0 | |||
5996 | DWUTX | 0 | 15.15 | 15.15 | 15.15 | 0 | |||
5997 | DWVAX | 0 | 24.96 | 24.96 | 24.96 | 0 | |||
5998 | DWW | 500 | 14 1/2 | 14 1/8 | 15 | 0 | |||
5999 | DWWWX | 0 | 17.48 | 17.48 | 17.48 | 0 | |||
6000 | DWYR | 1000 | 3 | 2 7/8 | 3 | 0 | |||
6001 | DXCCX | 0 | 11.13 | 11.13 | 11.44 | 0 | |||
6002 | DXN | 0 | 0 | ||||||
6003 | DXR | 200 | 6 5/8 | 6 3/4 | 7 1/8 | 0 | |||
6004 | DXSI | 0 | 0 | ||||||
6005 | DXT | 300 | 7 3/4 | 7 1/2 | 8 | 0 | |||
6006 | DXYN | 500 | 3 7/8 | 3 7/8 | 4 | 0 | |||
6007 | DXYNG | 10 | 75 1/2 | 75 1/2 | 79 1/2 | 0 | |||
6008 | DY | 800 | 5 3/4 | 5 3/8 | 5 7/8 | 0 | |||
6009 | DYA | 100 | 24 1/2 | 0 | |||||
6010 | DYC | 400 | 9/16 | 0 | |||||
6011 | DYCO | 200 | 4.0000 | 3.3750 | 4.0000 | 0 | |||
6012 | DYES | 2000 | 4.2500 | 4.2500 | 4.7500 | 0 | |||
6013 | DYG/WS | 0 | 1 | 1 1/2 | 0 | ||||
6014 | DYGN | 400 | 2 3/8 | 2 3/8 | 2 3/16 | 2 1/4 | 30800 | ||
6015 | DYGNW | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 7/16 | 1000 | ||
6016 | DYGNZ | 700 | 1 3/32 | 1 3/32 | 1 7/16 | 0 | |||
6017 | DYHM | 1000 | 2 1/8 | 1 7/8 | 2 1/8 | 0 | |||
6018 | DYII | 3500 | 1 3/8 | 1 7/32 | 1 7/16 | 0 | |||
6019 | DYMC | 0 | 0 | ||||||
6020 | DYMO | 200 | 1 | 1 | 2 1/2 | 0 | |||
6021 | DYMOP | 500 | 13/16 | 13/16 | 1 1/8 | 0 | |||
6022 | DYNF | 3000 | 2.7500 | 2.6250 | 3.1250 | 0 | |||
6023 | DYNS | 20000 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
6024 | DYNSP | 15000 | 0.0500 | 0 | |||||
6025 | DYNT | 2000 | 1 1/4 | 1 1/4 | 1 9/32 | 0 | |||
6026 | DYNX | 400 | 5 1/2 | 5 1/2 | 6 1/4 | 0 | |||
6027 | DYOLF | 1500 | 9/16 | 9/16 | 3/4 | 0 | |||
6028 | DYPR | 1000 | 3 1/8 | 2 7/8 | 3 1/8 | 0 | |||
6029 | DYTC | 100 | 17 5/8 | 17 | 17 1/4 | 111600 | |||
6030 | DYTM | 7000 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
6031 | DZTK | 100 | 30 3/4 | 30 3/4 | 31 1/2 | 0 | |||
6032 | E | 200 | 34 3/8 | 34 1/8 | 34 1/2 | 0 | |||
6033 | E-W | 0 | 0 | ||||||
6034 | E.ACA | 0 | 0 | ||||||
6035 | E.ACL | 0 | 0 | ||||||
6036 | E.APA | 0 | 0 | ||||||
6037 | E.ARG | 0 | 0 | ||||||
6038 | E.ARO | 0 | 0 | ||||||
6039 | E.BAE | 0 | 0 | ||||||
6040 | E.BBC | 0 | 0 | ||||||
6041 | E.BBR | 0 | 0 | ||||||
6042 | E.BBV | 0 | 0 | ||||||
6043 | E.BCH | 0 | 0 | ||||||
6044 | E.BCR | 0 | 0 | ||||||
6045 | E.BDB | 0 | 0 | ||||||
6046 | E.BEP | 0 | 0 | ||||||
6047 | E.BGA | 0 | 0 | ||||||
6048 | E.BIT | 0 | 0 | ||||||
6049 | E.BKN | 0 | 0 | ||||||
6050 | E.BMX | 0 | 0 | ||||||
6051 | E.BUF | 0 | 0 | ||||||
6052 | E.BWP | 0 | 0 | ||||||
6053 | E.CEB | 0 | 0 | ||||||
6054 | E.CHQ | 0 | 0 | ||||||
6055 | E.CLA | 0 | 0 | ||||||
6056 | E.CMX | 0 | 0 | ||||||
6057 | E.CNP | 0 | 0 | ||||||
6058 | E.COR | 0 | 0 | ||||||
6059 | E.CRV | 0 | 0 | ||||||
6060 | E.CSA | 0 | 0 | ||||||
6061 | E.DES | 0 | 0 | ||||||
6062 | E.DIN | 0 | 0 | ||||||
6063 | E.EBA | 0 | 0 | ||||||
6064 | E.ECO | 0 | 0 | ||||||
6065 | E.ELE | 0 | 0 | ||||||
6066 | E.EMG | 0 | 0 | ||||||
6067 | E.EOC | 0 | 0 | ||||||
6068 | E.ESF | 0 | 0 | ||||||
6069 | E.GAL | 0 | 0 | ||||||
6070 | E.GBX | 0 | 0 | ||||||
6071 | E.GFB | 0 | 0 | ||||||
6072 | E.GFI | 0 | 0 | ||||||
6073 | E.GIA | 0 | 0 | ||||||
6074 | E.GSD | 0 | 0 | ||||||
6075 | E.GTR | 0 | 0 | ||||||
6076 | E.IBR | 0 | 0 | ||||||
6077 | E.ICA | 0 | 0 | ||||||
6078 | E.ICL | 0 | 0 | ||||||
6079 | E.IIP | 0 | 0 | ||||||
6080 | E.ILA | 0 | 0 | ||||||
6081 | E.MSK | 0 | 0 | ||||||
6082 | E.NAF | 0 | 0 | ||||||
6083 | E.PBV | 0 | 0 | ||||||
6084 | E.PEM | 0 | 0 | ||||||
6085 | E.PET | 0 | 0 | ||||||
6086 | E.PTB | 0 | 0 | ||||||
6087 | E.PVZ | 0 | 0 | ||||||
6088 | E.REP | 0 | 0 | ||||||
6089 | E.RNH | 0 | 0 | ||||||
6090 | E.SBM | 0 | 0 | ||||||
6091 | E.SCP | 0 | 0 | ||||||
6092 | E.SEE | 0 | 0 | ||||||
6093 | E.SVS | 0 | 0 | ||||||
6094 | E.TAB | 0 | 0 | ||||||
6095 | E.TAR | 0 | 0 | ||||||
6096 | E.TAS | 0 | 0 | ||||||
6097 | E.TCB | 0 | 0 | ||||||
6098 | E.TCH | 0 | 0 | ||||||
6099 | E.TEF | 0 | 0 | ||||||
6100 | E.TEM | 0 | 0 | ||||||
6101 | E.TMM | 0 | 0 | ||||||
6102 | E.UUB | 0 | 0 | ||||||
6103 | E.VRD | 0 | 0 | ||||||
6104 | E.VTO | 0 | 0 | ||||||
6105 | E.W | 0 | 0 | ||||||
6106 | E.YPF | 0 | 0 | ||||||
6107 | EA | 100 | 5 1/4 | 5 | 5 3/8 | 0 | |||
6108 | EAA | 0 | 115.22 | 115.22 | 0 | ||||
6109 | EAB | 0 | 113.99 | 114.06 | 0 | ||||
6110 | EACI | 200 | 0.3750 | 0.3750 | 0.7500 | 0 | |||
6111 | EACL | 1000 | 0.0010 | 0 | |||||
6112 | EACO | 500 | 4 1/8 | 3 7/8 | 4 1/8 | 0 | |||
6113 | EAGAX | 0 | 17.41 | 17.41 | 18.28 | 0 | |||
6114 | EAGBX | 0 | 17.36 | 17.36 | 17.36 | 0 | |||
6115 | EAGL | 2000 | 7 3/4 | 7 1/4 | 7 1/2 | 133400 | |||
6116 | EAGLG | 10 | 72 1/4 | 71 1/2 | 72 1/4 | 0 | |||
6117 | EAGT | 2200 | 0.0010 | 0.0010 | 0.0400 | 0 | |||
6118 | EAGV | 400 | 0.0500 | 0.0500 | 0.0700 | 0 | |||
6119 | EAIN | 2800 | 4 1/2 | 4 3/8 | 4 5/8 | 0 | |||
6120 | EALNL | 0 | 0 | ||||||
6121 | EAMRX | 0 | 12.83 | 12.83 | 12.83 | 0 | |||
6122 | EANAX | 0 | 10.94 | 10.94 | 11.37 | 0 | |||
6123 | EARL | 2300 | 0.0050 | 0 | |||||
6124 | EASGX | 0 | 10.86 | 10.86 | 10.86 | 0 | |||
6125 | EASI | 100 | 6 3/4 | 6 1/2 | 6 3/4 | 0 | |||
6126 | EASRY | 0 | 2.5508 | 0 | |||||
6127 | EASW | 5000 | 9.0000 | 0 | |||||
6128 | EAT | 2000 | 15 1/8 | 14 7/8 | 15 3/8 | 0 | |||
6129 | EATS | 200 | 2 3/4 | 2 3/4 | 2 7/8 | 0 | |||
6130 | EAVN | 300 | 28 1/4 | 27 3/4 | 28 1/4 | 0 | |||
6131 | EAX | 0 | 114.67 | 114.67 | 0 | ||||
6132 | EB | 0 | 0 | ||||||
6133 | EBALX | 0 | 20.59 | 20.59 | 20.59 | 0 | |||
6134 | EBAY | 900 | 19 3/4 | 19 | 19 3/4 | 0 | |||
6135 | EBCI | 300 | 31 1/2 | 31 1/4 | 34 | 0 | |||
6136 | EBCP | 500 | 26 3/4 | 26 | 26 3/4 | 0 | |||
6137 | EBEQX | 0 | 70.41 | 70.41 | 70.41 | 0 | |||
6138 | EBERX | 0 | 16.79 | 16.79 | 17.81 | 0 | |||
6139 | EBF | 100 | 12 3/8 | 12 1/8 | 12 1/2 | 0 | |||
6140 | EBFIX | 0 | 11.12 | 11.12 | 11.12 | 0 | |||
6141 | EBFLX | 0 | 62.64 | 62.64 | 62.64 | 0 | |||
6142 | EBI | 0 | 0 | ||||||
6143 | EBINX | 0 | 52.22 | 52.22 | 52.22 | 0 | |||
6144 | EBIpA | 600 | 32 | 0 | |||||
6145 | EBMA | 2000 | 3 1/2 | 3 3/8 | 3 5/8 | 0 | |||
6146 | EBMFX | 0 | 46.71 | 46.71 | 46.71 | 0 | |||
6147 | EBP | 200 | 20 1/8 | 19 3/4 | 20 1/2 | 0 | |||
6148 | EBRVF | 0 | 0 | ||||||
6149 | EBS | 200 | 2 | 1 3/4 | 2 1/8 | 0 | |||
6150 | EBSI | 100 | 19 | 17 3/4 | 19 | 0 | |||
6151 | EBY | 1900 | 26 1/4 | 26 5/8 | 27 1/4 | 0 | |||
6152 | EC | 200 | 21 1/4 | 21 1/2 | 22 | 0 | |||
6153 | ECAB | 500 | 27.0000 | 0 | |||||
6154 | ECABX | 0 | 35.46 | 35.46 | 35.46 | 0 | |||
6155 | ECAR | 10000 | 0.3400 | 0.3300 | 0.3500 | 0 | |||
6156 | ECC | 1000 | 10 1/8 | 10 3/4 | 11 1/8 | 0 | |||
6157 | ECCGX | 0 | 8.17 | 8.17 | 8.17 | 0 | |||
6158 | ECCS | 200 | 1 3/4 | 1 3/4 | 2 1/8 | 0 | |||
6159 | ECD | 0 | 73.75 | 73.75 | 0 | ||||
6160 | ECF | 200 | 9 9/16 | 9 5/16 | 9 5/8 | 0 | |||
6161 | ECG | 2000 | 3 11/16 | 0 | |||||
6162 | ECGC | 500 | 25 3/4 | 25 1/4 | 25 3/4 | 0 | |||
6163 | ECGO | 0 | 0 | ||||||
6164 | ECGOF | 1100 | 3 11/16 | 3 3/4 | 3 1/2 | 3 9/16 | 80700 | ||
6165 | ECGOX | 0 | 9.49 | 9.49 | 9.49 | 0 | |||
6166 | ECH | 500 | 36 1/2 | 36 1/4 | 36 5/8 | 0 | |||
6167 | ECHG | 2500 | 0.8750 | 0 | |||||
6168 | ECHMX | 0 | 9.72 | 9.72 | 9.72 | 0 | |||
6169 | ECHO | 4700 | 3/8 | 11/32 | 1/2 | 0 | |||
6170 | ECII | 200 | 23 3/4 | 23 3/4 | 24 | 0 | |||
6171 | ECIL | 0 | 0 | ||||||
6172 | ECILF | 500 | 23 | 23 1/8 | 22 3/4 | 22 3/4 | 23 | 333400 | |
6173 | ECIN | 1600 | 7 3/8 | 7 1/4 | 7 1/2 | 10400 | |||
6174 | ECIT | 5000 | 0.1400 | 0.1400 | 0.2000 | 0 | |||
6175 | ECK | 400 | 43 | 44 1/4 | 45 | 0 | |||
6176 | ECKL | 500 | 3 11/32 | 3 1/4 | 3 11/32 | 0 | |||
6177 | ECKLU | 300 | 3 7/8 | 3 7/8 | 4 | 0 | |||
6178 | ECKLW | 1400 | 1/2 | 1/2 | 5/8 | 0 | |||
6179 | ECL/WD | 0 | 0 | ||||||
6180 | ECLL | 0 | 0 | ||||||
6181 | ECN/WS | 0 | 1/32 | 1/8 | 0 | ||||
6182 | ECNCF | 1000 | 4 3/8 | 4 1/2 | 3 7/8 | 4 1/8 | 48800 | ||
6183 | ECO | 100 | 10 1/8 | 10 1/8 | 10 1/2 | 0 | |||
6184 | ECOF | 4000 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
6185 | ECOL | 2000 | 3 1/4 | 2 7/8 | 3 1/4 | 0 | |||
6186 | ECOS | 6000 | 0.1289 | 0 | |||||
6187 | ECOSE | 0 | 0 | ||||||
6188 | ECP | 300 | 30 1/4 | 31 1/8 | 31 5/8 | 0 | |||
6189 | ECRC | 1200 | 0.0025 | 0.0020 | 0.0300 | 0 | |||
6190 | ECRM | 0 | 0 | ||||||
6191 | ECSC | 3000 | 15/16 | 15/16 | 31/32 | 0 | |||
6192 | ECSIU | 2000 | 0.0300 | 0 | |||||
6193 | ECTH | 400 | 7/16 | 7/16 | 9/16 | 0 | |||
6194 | ECTL | 1000 | 8 1/2 | 8 1/4 | 8 1/2 | 8 3/4 | 20200 | ||
6195 | ECTMX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
6196 | ECU | 0 | 128.01 | 128.01 | 0 | ||||
6197 | ECW | 0 | 128.01 | 128.01 | 0 | ||||
6198 | ED | 900 | 31 | 31 1/2 | 32 1/8 | 0 | |||
6199 | EDA | 0 | 74.53 | 74.53 | 0 | ||||
6200 | EDAC | 1000 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | |||
6201 | EDCI | 300 | 0.7500 | 0 | |||||
6202 | EDCO | 1000 | 4 1/2 | 4 1/2 | 5 1/4 | 0 | |||
6203 | EDE | 100 | 18 | 0 | |||||
6204 | EDEL | 3700 | 15 3/4 | 15 | 15 3/4 | 0 | |||
6205 | EDEpA | 260 | 6 1/2 | 0 | |||||
6206 | EDEpB | 100 | 6 3/8 | 0 | |||||
6207 | EDF | 1000 | 12 | 11 7/8 | 12 1/4 | 0 | |||
6208 | EDG | 300 | 3 3/4 | 3 5/8 | 4 | 0 | |||
6209 | EDI | 1100 | 2 13/16 | 0 | |||||
6210 | EDIN | 1200 | 2 3/4 | 2 3/4 | 3 1/4 | 0 | |||
6211 | EDIS | 15000 | 0.3437 | 0.3200 | 0.3437 | 0 | |||
6212 | EDIT | 4000 | 9/16 | 1/2 | 5/8 | 0 | |||
6213 | EDM | 0 | 69.62 | 69.62 | 0 | ||||
6214 | EDMK | 100 | 31 1/2 | 30 3/4 | 31 1/2 | 0 | |||
6215 | EDNT | 0 | 0 | ||||||
6216 | EDNTF | 1800 | 1 23/32 | 1 23/32 | 1 3/4 | 0 | |||
6217 | EDO | 1000 | 4 5/8 | 0 | |||||
6218 | EDR/WS | 0 | 1 1/4 | 1 3/4 | 0 | ||||
6219 | EDS | 1000 | 7 3/16 | 6 7/8 | 7 3/8 | 0 | |||
6220 | EDS.W | 0 | 0 | ||||||
6221 | EDS/WS | 600 | 3/4 | 0 | |||||
6222 | EDSE | 100 | 23 | 23 | 24 1/2 | 0 | |||
6223 | EDUC | 300 | 21 3/8 | 21 1/8 | 21 3/4 | 5400 | |||
6224 | EDUS | 0 | 0 | ||||||
6225 | EDUSF | 400 | 5 1/2 | 5 1/2 | 5 3/4 | 0 | |||
6226 | EDVC | 600 | 0.0937 | 0.0937 | 0.1562 | 0 | |||
6227 | EDW | 0 | 69.62 | 69.62 | 0 | ||||
6228 | EDYN | 5000 | 3 1/2 | 3 1/4 | 3 1/2 | 0 | |||
6229 | EDYNW | 1600 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
6230 | EDZ | 0 | 69.62 | 69.62 | 0 | ||||
6231 | EDpA | 100 | 69 1/2 | 0 | |||||
6232 | EDpB | 100 | 362 1/2 | 350 | 450 | 0 | |||
6233 | EDpC | 7910 | 73 5/8 | 0 | |||||
6234 | EEC | 1000 | 1 7/8 | 0 | |||||
6235 | EECN | 500 | 1 1/2 | 1 9/16 | 1 3/8 | 1 7/16 | 141400 | ||
6236 | EECNW | 6000 | 1/4 | 1/4 | 9/32 | 0 | |||
6237 | EEI | 700 | 8 3/8 | 0 | |||||
6238 | EEQFX | 0 | 13.56 | 13.56 | 13.56 | 0 | |||
6239 | EESI | 700 | 1 1/2 | 1 1/2 | 1 5/8 | 0 | |||
6240 | EEX | 3000 | 11 | 11 3/8 | 11 7/8 | 0 | |||
6241 | EEY/WS | 0 | 1/16 | 1/8 | 0 | ||||
6242 | EF | 500 | 13 | 12 5/8 | 13 | 0 | |||
6243 | EFBI | 300 | 14 3/4 | 14 3/4 | 15 1/2 | 0 | |||
6244 | EFCW | 2500 | 13 3/4 | 13 1/2 | 14 1/4 | 0 | |||
6245 | EFCX | 500 | 8 7/16 | 8 3/8 | 8 1/2 | 0 | |||
6246 | EFF | 0 | 203.92 | 203.92 | 0 | ||||
6247 | EFG | 600 | 36 1/2 | 0 | |||||
6248 | EFHAX | 0 | 10.70 | 10.70 | 11.23 | 0 | |||
6249 | EFIAX | 0 | 10.16 | 10.16 | 10.67 | 0 | |||
6250 | EFIBX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
6251 | EFIC | 5000 | 1 11/16 | 1 9/16 | 1 3/4 | 0 | |||
6252 | EFII | 400 | 42 1/2 | 42 1/2 | 43 | 43 3/4 | 35400 | ||
6253 | EFIPX | 0 | 10.83 | 10.83 | 10.83 | 0 | |||
6254 | EFIYX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
6255 | EFL | 1000 | 12 3/4 | 0 | |||||
6256 | EFMAX | 0 | 10.12 | 10.12 | 10.62 | 0 | |||
6257 | EFMBX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
6258 | EFMC | 100 | 12 1/8 | 11 3/4 | 12 1/8 | 0 | |||
6259 | EFOAX | 0 | 15.12 | 15.12 | 15.87 | 0 | |||
6260 | EFOBX | 0 | 15.07 | 15.07 | 15.07 | 0 | |||
6261 | EFOCX | 0 | 15.07 | 15.07 | 15.07 | 0 | |||
6262 | EFOI | 3500 | 0.6875 | 0.6250 | 0.8437 | 0 | |||
6263 | EFONX | 0 | 15.13 | 15.13 | 15.13 | 0 | |||
6264 | EFS | 1000 | 23 3/4 | 26 1/2 | 27 1/8 | 0 | |||
6265 | EFTC | 1000 | 4 | 4 | 4 1/2 | 0 | |||
6266 | EFTK | 1000 | 1.5000 | 0.7500 | 1.5000 | 0 | |||
6267 | EFU | 100 | 34 5/8 | 34 7/8 | 35 1/2 | 0 | |||
6268 | EFX | 600 | 21 1/4 | 21 1/8 | 21 5/8 | 0 | |||
6269 | EFXw | 0 | 19 7/8 | 20 1/2 | 0 | ||||
6270 | EGABX | 0 | 9.94 | 9.94 | 9.94 | 0 | |||
6271 | EGAS | 200 | 1.7500 | 1.5000 | 1.7500 | 0 | |||
6272 | EGCI | 600 | 0.0010 | 0.0010 | 0.2500 | 0 | |||
6273 | EGCS | 0 | 0 | ||||||
6274 | EGEXF | 0 | 0 | ||||||
6275 | EGFC | 500 | 26 1/4 | 25 3/4 | 26 1/4 | 0 | |||
6276 | EGG | 500 | 24 3/8 | 24 1/4 | 24 1/2 | 0 | |||
6277 | EGGS | 2000 | 6 7/16 | 6 3/8 | 6 1/2 | 0 | |||
6278 | EGIAX | 0 | 18.63 | 18.63 | 19.56 | 0 | |||
6279 | EGIBX | 0 | 18.59 | 18.59 | 18.59 | 0 | |||
6280 | EGIG | 1000 | 3.5000 | 0 | |||||
6281 | EGII | 0 | 0 | ||||||
6282 | EGLBX | 0 | 16.65 | 16.65 | 16.65 | 0 | |||
6283 | EGLE | 5000 | 1 7/8 | 1 3/4 | 1 7/8 | 0 | |||
6284 | EGLRX | 0 | 12.26 | 12.26 | 12.26 | 0 | |||
6285 | EGLS | 1300 | 24 7/8 | 24 3/4 | 25 3/4 | 50200 | |||
6286 | EGMLY | 0 | 4.7500 | 0 | |||||
6287 | EGMXX | 0 | 0.68 | 5.40 | 5.55 | 2756 | |||
6288 | EGN | 500 | 24 3/4 | 24 3/4 | 23 3/4 | 24 1/2 | 500 | ||
6289 | EGNS | 1500 | 0.1562 | 0.1562 | 0.2000 | 0 | |||
6290 | EGOR | 0 | 0 | ||||||
6291 | EGP | 400 | 21 3/8 | 0 | |||||
6292 | EGPT | 500 | 21 1/2 | 20 | 21 1/2 | 0 | |||
6293 | EGRWX | 0 | 12.11 | 12.11 | 13.23 | 0 | |||
6294 | EGTC | 29100 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
6295 | EGVAX | 0 | 20.45 | 20.45 | 21.47 | 0 | |||
6296 | EGVBX | 0 | 20.45 | 20.45 | 20.45 | 0 | |||
6297 | EGVR | 26000 | 0.1875 | 0 | |||||
6298 | EGVYX | 0 | 20.45 | 20.45 | 20.45 | 0 | |||
6299 | EGX | 100 | 12 1/4 | 0 | |||||
6300 | EGXP | 500 | 0.3125 | 0.3125 | 0.5625 | 0 | |||
6301 | EGY | 100 | 5 1/2 | 0 | |||||
6302 | EHCXX | 0 | 0.34 | 5.19 | 5.33 | 1616 | |||
6303 | EHGAX | 0 | 11.30 | 11.30 | 11.86 | 0 | |||
6304 | EHGBX | 0 | 11.30 | 11.30 | 11.30 | 0 | |||
6305 | EHGYX | 0 | 11.30 | 11.30 | 11.30 | 0 | |||
6306 | EHII | 100 | 0.0100 | 0 | |||||
6307 | EHSTX | 0 | 12.76 | 12.76 | 13.40 | 0 | |||
6308 | EI | 600 | 17 5/8 | 17 3/8 | 17 7/8 | 0 | |||
6309 | EIC | 100 | 33 | 33 | 100 | ||||
6310 | EICO | 200 | 4.0000 | 0 | |||||
6311 | EIEAX | 0 | 10.07 | 10.07 | 10.57 | 0 | |||
6312 | EIEBX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
6313 | EIEYX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
6314 | EIF | 500 | 2 5/8 | 0 | |||||
6315 | EIFH | 1200 | 0.1400 | 0.1300 | 0.2000 | 0 | |||
6316 | EIHYX | 0 | 7.59 | 7.59 | 7.97 | 0 | |||
6317 | EIITX | 0 | 14.04 | 14.04 | 14.74 | 0 | |||
6318 | EILL | 25000 | 2.3750 | 2.0000 | 2.3750 | 0 | |||
6319 | EINFX | 0 | 11.64 | 11.64 | 11.64 | 0 | |||
6320 | EIPM | 9600 | 3 1/2 | 3 1/2 | 4 1/8 | 0 | |||
6321 | EIS | 100 | 15 7/8 | 0 | |||||
6322 | EISI | 300 | 15 3/4 | 15 3/4 | 16 | 16 1/4 | 24500 | ||
6323 | EITXX | 0 | 0.56 | 5.82 | 5.34 | 66 | |||
6324 | EJ | 1000 | 9/16 | 0 | |||||
6325 | EJD | 1000 | 12 5/8 | 12 7/8 | 13 1/4 | 0 | |||
6326 | EJPTZ | 2500 | 1.7500 | 1.6250 | 2.0000 | 0 | |||
6327 | EJTX | 4500 | 0.0100 | 0.0100 | 0.0250 | 0 | |||
6328 | EJU | 0 | 0 | ||||||
6329 | EJX | 0 | 96.22 | 96.22 | 96.22 | 96.22 | 0 | ||
6330 | EJY | 0 | 96.22 | 96.22 | 96.22 | 96.22 | 0 | ||
6331 | EJZ | 0 | 96.22 | 96.22 | 96.22 | 96.22 | 0 | ||
6332 | EK | 100 | 68 3/4 | 66 3/8 | 67 3/8 | 200 | |||
6333 | EKC | 200 | 11 3/8 | 11 1/4 | 11 3/4 | 0 | |||
6334 | EKFG | 100 | 4.0000 | 0 | |||||
6335 | EKL/U | 0 | 3 1/2 | 4 1/2 | 0 | ||||
6336 | EKL/WS | 0 | 3/8 | 7/8 | 0 | ||||
6337 | EKO | 1000 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | |||
6338 | EKP | 0 | 0 | ||||||
6339 | EKPp | 400 | 24 1/8 | 26 7/8 | 27 5/8 | 0 | |||
6340 | EKR | 2000 | 1 1/2 | 1 1/2 | 1 1/2 | 2000 | |||
6341 | EKSIA | 3000 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
6342 | EKT | 500 | 6 7/8 | 8 3/8 | 9 | 0 | |||
6343 | EL | 300 | 34 3/4 | 34 3/4 | 35 1/4 | 0 | |||
6344 | ELAV | 0 | 0 | ||||||
6345 | ELB | 100 | 15 7/8 | 0 | |||||
6346 | ELBT | 0 | 0 | ||||||
6347 | ELBTF | 100 | 16 | 16 | 16 3/8 | 0 | |||
6348 | ELBWF | 0 | 0 | ||||||
6349 | ELC/WS | 0 | 7/8 | 1 3/8 | 0 | ||||
6350 | ELCAX | 0 | 10.25 | 10.25 | 10.25 | 0 | |||
6351 | ELCC | 1000 | 2 | 2 | 2 1/8 | 0 | |||
6352 | ELCCW | 6000 | 5/8 | 5/8 | 1/2 | 5/8 | 15000 | ||
6353 | ELCH | 500 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/2 | 800 | ||
6354 | ELCO | 1000 | 15 1/4 | 15 | 15 1/4 | 0 | |||
6355 | ELCTX | 0 | 10.04 | 10.04 | 10.04 | 0 | |||
6356 | ELD | 0 | 0 | ||||||
6357 | ELDFX | 0 | 15.86 | 15.86 | 15.86 | 0 | |||
6358 | ELE | 500 | 52 | 56 3/4 | 57 3/4 | 0 | |||
6359 | ELEK | 500 | 2 3/4 | 2 3/4 | 3 1/4 | 0 | |||
6360 | ELEN | 200 | 59.0000 | 0 | |||||
6361 | ELET | 1000 | 8 | 7 1/2 | 8 1/4 | 0 | |||
6362 | ELEX | 3000 | 15 1/2 | 15 1/8 | 15 1/2 | 0 | |||
6363 | ELF | 100 | 35 3/8 | 36 3/8 | 37 1/8 | 0 | |||
6364 | ELFLX | 0 | 10.40 | 10.40 | 10.40 | 0 | |||
6365 | ELFNX | 0 | 39.88 | 39.88 | 39.88 | 0 | |||
6366 | ELFTX | 0 | 11.91 | 11.91 | 11.91 | 0 | |||
6367 | ELGC | 300 | 7.2500 | 6.5000 | 7.5000 | 0 | |||
6368 | ELGIX | 0 | 17.98 | 17.98 | 17.98 | 0 | |||
6369 | ELGT | 4400 | 2 7/8 | 2 7/8 | 3 1/32 | 0 | |||
6370 | ELI | 0 | 0 | ||||||
6371 | ELINX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
6372 | ELJ | 500 | 11 | 10 5/8 | 11 | 0 | |||
6373 | ELK | 200 | 21 3/8 | 21 1/2 | 22 | 0 | |||
6374 | ELM | 400 | 18 1/2 | 15 1/4 | 15 7/8 | 0 | |||
6375 | ELMAX | 0 | 10.28 | 10.28 | 10.28 | 0 | |||
6376 | ELMG | 500 | 11 1/4 | 11 1/4 | 11 | 11 3/8 | 18700 | ||
6377 | ELMHX | 0 | 9.94 | 9.94 | 9.94 | 0 | |||
6378 | ELMR | 200 | 0.2500 | 0 | |||||
6379 | ELMS | 2000 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | |||
6380 | ELMXX | 0 | 0.43 | 5.42 | 5.56 | 1157 | |||
6381 | ELN | 500 | 49 | 47 1/4 | 48 3/4 | 0 | |||
6382 | ELN.W | 0 | 0 | ||||||
6383 | ELN.WA | 0 | 0 | ||||||
6384 | ELN/WS/A | 1000 | 16 3/4 | 0 | |||||
6385 | ELNAX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
6386 | ELNJX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
6387 | ELNT | 400 | 10 1/4 | 10 | 10 1/2 | 0 | |||
6388 | ELNVY | 0 | 0 | ||||||
6389 | ELNYX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
6390 | ELOHX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
6391 | ELPA | 0 | 0 | ||||||
6392 | ELPAJ | 0 | 0 | ||||||
6393 | ELPAQ | 3000 | 0.3400 | 0.3400 | 0.3600 | 0 | |||
6394 | ELPNX | 0 | 10.39 | 10.39 | 10.39 | 0 | |||
6395 | ELPSI | 100 | 55.0000 | 0 | |||||
6396 | ELPSM | 100 | 55.0000 | 0 | |||||
6397 | ELPSN | 100 | 62.0000 | 0 | |||||
6398 | ELRC | 1000 | 21 3/4 | 20 3/4 | 21 3/4 | 0 | |||
6399 | ELRN | 0 | 0 | ||||||
6400 | ELRNF | 1000 | 10 7/8 | 10 1/2 | 10 7/8 | 0 | |||
6401 | ELRWF | 1500 | 4 3/8 | 4 | 4 3/8 | 0 | |||
6402 | ELS | 0 | 0 | ||||||
6403 | ELSBY | 0 | 0 | ||||||
6404 | ELSE | 100 | 7 | 6 3/4 | 7 1/2 | 0 | |||
6405 | ELSI | 1000 | 1 1/2 | 1 7/16 | 1 1/2 | 154400 | |||
6406 | ELST | 2000 | 0.4062 | 0.4062 | 0.5000 | 0 | |||
6407 | ELT | 200 | 2 1/4 | 2 1/8 | 2 1/2 | 0 | |||
6408 | ELTCX | 0 | 0 | ||||||
6409 | ELTN | 1000 | 35 7/8 | 35 1/4 | 36 | 18400 | |||
6410 | ELTX | 1500 | 1 3/4 | 1 9/16 | 1 3/4 | 0 | |||
6411 | ELUX | 0 | 0 | ||||||
6412 | ELUXY | 1000 | 41 3/8 | 41 1/8 | 41 3/8 | 0 | |||
6413 | ELVN | 550 | 38.1824 | 0 | |||||
6414 | ELXC | 20000 | 0.0200 | 0 | |||||
6415 | ELXS | 1000 | 6 1/8 | 5 3/4 | 6 1/8 | 0 | |||
6416 | ELY | 100 | 22 1/2 | 22 3/8 | 22 3/4 | 0 | |||
6417 | EMAC | 3000 | 4.7500 | 4.5625 | 4.7500 | 0 | |||
6418 | EMACU | 500 | 5.5000 | 5.5000 | 6.2500 | 0 | |||
6419 | EMACW | 16000 | 0.6562 | 0.6250 | 1.0000 | 0 | |||
6420 | EMAK | 100 | 12 1/2 | 12 1/2 | 12 7/8 | 0 | |||
6421 | EMAXX | 0 | 0.68 | 5.11 | 5.24 | 7930 | |||
6422 | EMBIX | 0 | 11.77 | 11.77 | 11.77 | 0 | |||
6423 | EMBM | 300 | 33.0000 | 0 | |||||
6424 | EMBR | 300 | 12 1/2 | 12 1/2 | 12 5/8 | 13 | 9300 | ||
6425 | EMBTX | 0 | 18.18 | 18.18 | 18.18 | 0 | |||
6426 | EMBX | 5000 | 5 7/8 | 5 5/8 | 5 7/8 | 0 | |||
6427 | EMBXW | 2000 | 3/8 | 3/8 | 5/8 | 0 | |||
6428 | EMBYX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
6429 | EMC | 1500 | 16 5/8 | 16 5/8 | 15 1/8 | 15 1/2 | 1500 | ||
6430 | EMCG | 500 | 9.7500 | 0 | |||||
6431 | EMCGW | 400 | 0.3750 | 0 | |||||
6432 | EMCGX | 0 | 11.99 | 11.99 | 11.99 | 0 | |||
6433 | EMCGZ | 7700 | 0.1875 | 0 | |||||
6434 | EMCI | 100 | 13 3/4 | 13 1/4 | 13 3/4 | 0 | |||
6435 | EMCM | 200 | 17.2500 | 16.5000 | 18.5000 | 0 | |||
6436 | EMCO | 100 | 2 3/4 | 2 5/8 | 2 3/4 | 0 | |||
6437 | EMCR | 100 | 24 | 23 1/4 | 24 | 0 | |||
6438 | EMD | 200 | 13 1/2 | 13 1/4 | 13 3/4 | 0 | |||
6439 | EMDFX | 0 | 8.64 | 8.64 | 8.98 | 0 | |||
6440 | EME | 300 | 10 | 10 1/2 | 10 7/8 | 0 | |||
6441 | EMEIX | 0 | 13.29 | 13.29 | 13.29 | 0 | |||
6442 | EMEQX | 0 | 13.30 | 13.30 | 13.93 | 0 | |||
6443 | EMF | 600 | 18 7/8 | 18 7/8 | 18 1/2 | 18 5/8 | 600 | ||
6444 | EMFIX | 0 | 11.19 | 11.19 | 11.19 | 0 | |||
6445 | EMFLX | 0 | 11.18 | 11.18 | 11.71 | 0 | |||
6446 | EMG | 24000 | 10 1/2 | 10 1/2 | 10 1/4 | 10 5/8 | 24000 | ||
6447 | EMGAX | 0 | 8.29 | 8.29 | 8.70 | 0 | |||
6448 | EMGBX | 0 | 8.28 | 8.28 | 8.28 | 0 | |||
6449 | EMGG | 100 | 12.0000 | 0 | |||||
6450 | EMGGA | 100 | 19.0000 | 17.0000 | 19.0000 | 0 | |||
6451 | EMGIX | 0 | 6.55 | 6.55 | 6.55 | 0 | |||
6452 | EMGOX | 0 | 9.50 | 9.50 | 9.50 | 0 | |||
6453 | EMGRX | 0 | 12.12 | 12.12 | 12.69 | 0 | |||
6454 | EMGSX | 0 | 4.24 | 4.24 | 4.24 | 0 | |||
6455 | EMI | 300 | 2 9/16 | 300 | |||||
6456 | EMIAX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
6457 | EMIE | 3000 | 0.0010 | 0 | |||||
6458 | EMIFX | 0 | 11.70 | 11.70 | 11.70 | 0 | |||
6459 | EMIS | 600 | 6 3/4 | 6 1/2 | 6 3/4 | 0 | |||
6460 | EMIp | 500 | 1 3/4 | 0 | |||||
6461 | EML | 400 | 11 1/2 | 0 | |||||
6462 | EMLT | 0 | 0 | ||||||
6463 | EMLTF | 1000 | 3 9/16 | 3 1/2 | 3 5/8 | 0 | |||
6464 | EMLX | 1000 | 10 3/4 | 10 3/4 | 10 1/8 | 10 3/4 | 10300 | ||
6465 | EMMIX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
6466 | EMMS | 1000 | 32 1/4 | 32 1/4 | 30 3/4 | 31 1/4 | 93000 | ||
6467 | EMN | 100 | 62 3/8 | 64 5/8 | 62 3/8 | 64 | 100 | ||
6468 | EMO | 300 | 10 | 9 7/8 | 10 1/4 | 0 | |||
6469 | EMON | 100 | 1 7/8 | 1 7/8 | 2 1/8 | 0 | |||
6470 | EMONP | 100 | 2.0000 | 0 | |||||
6471 | EMP | 500 | 6 3/4 | 0 | |||||
6472 | EMP.A | 0 | 0 | ||||||
6473 | EMPE | 10000 | 1.1250 | 0 | |||||
6474 | EMPI | 2500 | 25 1/4 | 25 | 25 1/2 | 25 3/4 | 84500 | ||
6475 | EMPT | 200 | 3.7500 | 0 | |||||
6476 | EMR | 100 | 80 1/2 | 81 1/2 | 81 7/8 | 0 | |||
6477 | EMRC | 0 | 0 | ||||||
6478 | EMRL | 3000 | 1/32 | 1/32 | 1/16 | 0 | |||
6479 | EMSCX | 0 | 12.27 | 12.27 | 12.27 | 0 | |||
6480 | EMSI | 700 | 4 1/2 | 4 1/2 | 5 | 0 | |||
6481 | EMSIW | 1100 | 1 9/16 | 1 1/4 | 1 3/4 | 0 | |||
6482 | EMSWV | 1700 | 3 21/32 | 3 1/2 | 5 1/4 | 0 | |||
6483 | EMT | 300 | 29 1/8 | 32 1/8 | 33 1/8 | 0 | |||
6484 | EMTL | 0 | 0 | ||||||
6485 | EMTLF | 0 | 0 | ||||||
6486 | EMTMX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
6487 | EMUCX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
6488 | EMUIX | 0 | 10.41 | 10.41 | 10.41 | 0 | |||
6489 | EMUNX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
6490 | EMUSX | 0 | 10.44 | 10.44 | 10.93 | 0 | |||
6491 | ENA | 500 | 23 1/2 | 23 3/8 | 86600 | ||||
6492 | ENAPQ | 0 | 0 | ||||||
6493 | ENBC | 8000 | 7 | 7 | 7 3/4 | 0 | |||
6494 | ENC | 100 | 15 | 0 | |||||
6495 | ENCAX | 0 | 35.58 | 35.58 | 37.35 | 0 | |||
6496 | ENCBX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
6497 | ENCC | 700 | 1 7/8 | 1 7/8 | 1 15/16 | 1 31/32 | 59600 | ||
6498 | ENCD | 1500 | 17 1/2 | 17 1/2 | 18 | 0 | |||
6499 | ENCHQ | 0 | 0 | ||||||
6500 | ENCMX | 0 | 10.53 | 10.53 | 11.06 | 0 | |||
6501 | ENCP | 100 | 3.0000 | 3.0000 | 5.5000 | 0 | |||
6502 | ENCR | 0 | 0 | ||||||
6503 | ENCRF | 15000 | 3/4 | 11/16 | 13/16 | 0 | |||
6504 | ENDG | 3000 | 3 5/8 | 3 5/8 | 4 | 0 | |||
6505 | ENDIX | 0 | 18.24 | 18.24 | 18.24 | 0 | |||
6506 | ENDY | 3000 | 0.1250 | 0 | |||||
6507 | ENE | 200 | 37 3/4 | 37 3/4 | 37 3/4 | 37 3/4 | 38 3/4 | 200 | |
6508 | ENEI | 294 | 2.6240 | 0 | |||||
6509 | ENELY | 0 | 0 | ||||||
6510 | ENER | 2000 | 16 1/2 | 16 1/4 | 16 1/2 | 0 | |||
6511 | ENET | 2000 | 7 1/4 | 7 | 7 3/8 | 0 | |||
6512 | ENEU | 0 | 0 | ||||||
6513 | ENEX | 200 | 8 1/2 | 7 3/4 | 8 1/2 | 0 | |||
6514 | ENEpA | 2000 | 26 1/2 | 0 | |||||
6515 | ENEpC | 200 | 25 1/2 | 0 | |||||
6516 | ENEpJ | 100 | 499 | 490 | 550 | 0 | |||
6517 | ENG | 200 | 14 | 13 1/2 | 13 3/4 | 0 | |||
6518 | ENGBX | 0 | 10.80 | 10.80 | 10.80 | 0 | |||
6519 | ENGIX | 0 | 21.62 | 21.62 | 22.70 | 0 | |||
6520 | ENGL | 100 | 8 1/2 | 8 1/2 | 8 3/4 | 0 | |||
6521 | ENGN | 0 | 0 | ||||||
6522 | ENGNY | 0 | 0 | ||||||
6523 | ENGRX | 0 | 10.83 | 10.83 | 11.37 | 0 | |||
6524 | ENGVX | 0 | 11.82 | 11.82 | 12.41 | 0 | |||
6525 | ENHYX | 0 | 11.37 | 11.37 | 11.94 | 0 | |||
6526 | ENI | 1800 | 27 3/4 | 28 1/8 | 29 | 0 | |||
6527 | ENIGX | 0 | 16.91 | 16.91 | 17.75 | 0 | |||
6528 | ENIR | 20000 | 0.1100 | 0.1100 | 0.1600 | 0 | |||
6529 | ENL | 100 | 25 7/8 | 0 | |||||
6530 | ENMBX | 0 | 6.70 | 6.70 | 6.70 | 0 | |||
6531 | ENMPX | 0 | 6.72 | 6.72 | 7.06 | 0 | |||
6532 | ENMXX | 0 | 0.30 | 4.72 | 4.78 | 393 | |||
6533 | ENMYX | 0 | 6.73 | 6.73 | 6.73 | 0 | |||
6534 | ENNS | 3000 | 11 5/8 | 11 3/4 | 11 1/2 | 11 3/4 | 50700 | ||
6535 | ENP | 200 | 24 1/2 | 24 1/4 | 24 5/8 | 0 | |||
6536 | ENPQ | 0 | 0 | ||||||
6537 | ENQ/WS | 1000 | 1/16 | 0 | |||||
6538 | ENRO | 3000 | 0.0312 | 0 | |||||
6539 | ENS | 1100 | 15 7/8 | 16 | 16 1/2 | 0 | |||
6540 | ENSA | 2300 | 1 3/16 | 1 3/16 | 1 3/8 | 0 | |||
6541 | ENSF | 100 | 8.2500 | 7.0000 | 10.0000 | 0 | |||
6542 | ENSO | 700 | 3 1/2 | 3 | 3 1/4 | 49900 | |||
6543 | ENSOP | 9000 | 134.0000 | 0 | |||||
6544 | ENSPX | 0 | 5.65 | 5.65 | 5.93 | 0 | |||
6545 | ENSY | 500 | 1 5/8 | 1 5/8 | 2 3/8 | 0 | |||
6546 | ENSpE | 100 | 94 | 0 | |||||
6547 | ENSpF | 400 | 20 1/4 | 20 1/4 | 400 | ||||
6548 | ENT/U | 0 | 4 1/2 | 5 1/2 | 0 | ||||
6549 | ENT/WS | 100 | 1 1/4 | 1 | 1 1/2 | 0 | |||
6550 | ENTC | 500 | 0.0625 | 0.0625 | 0.5625 | 0 | |||
6551 | ENTG | 13500 | 0.0400 | 0.0400 | 0.1250 | 0 | |||
6552 | ENTR | 600 | 3 3/4 | 3 3/4 | 4 1/8 | 0 | |||
6553 | ENTRU | 300 | 4 3/4 | 4 3/4 | 5 1/2 | 0 | |||
6554 | ENTRW | 1500 | 1 | 1 | 1 1/4 | 0 | |||
6555 | ENV | 1000 | 9 1/8 | 0 | |||||
6556 | ENVC | 2000 | 0.0010 | 0 | |||||
6557 | ENVG | 3000 | 2 1/2 | 2 1/2 | 2 7/8 | 0 | |||
6558 | ENVGU | 1000 | 3 1/8 | 2 3/4 | 3 | 0 | |||
6559 | ENVGW | 2000 | 5/16 | 1/4 | 5/16 | 0 | |||
6560 | ENVH | 200 | 0.0200 | 0.0200 | 0.0550 | 0 | |||
6561 | ENVI | 300 | 2 5/8 | 2 5/8 | 2 3/4 | 0 | |||
6562 | ENVQ | 0 | 0 | ||||||
6563 | ENVR | 5000 | 51/64 | 27/32 | 7/8 | 149700 | |||
6564 | ENVRU | 100 | 3/4 | 3/4 | 1 1/8 | 0 | |||
6565 | ENVRW | 7500 | 1/8 | 1/8 | 1/4 | 0 | |||
6566 | ENVS | 1000 | 0.0010 | 0 | |||||
6567 | ENVT | 3700 | 0.7000 | 0 | |||||
6568 | ENVY | 2000 | 17 1/4 | 17 1/8 | 17 3/4 | 23000 | |||
6569 | ENXI | 0 | 0 | ||||||
6570 | ENZ | 500 | 19 3/4 | 19 1/8 | 19 1/2 | 0 | |||
6571 | ENZH | 500000 | 0.0005 | 0.0010 | 0.0040 | 0 | |||
6572 | ENZN | 1000 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
6573 | EOC | 200 | 20 1/2 | 22 3/8 | 23 1/8 | 0 | |||
6574 | EOG | 200 | 24 5/8 | 23 3/4 | 24 1/4 | 0 | |||
6575 | EOLA | 0 | 0 | ||||||
6576 | EOLpA | 800 | 26 3/4 | 0 | |||||
6577 | EOLpB | 500 | 24 7/8 | 0 | |||||
6578 | EONE | 100 | 5 3/8 | 5 3/8 | 5 1/2 | 0 | |||
6579 | EOPT | 800 | 0.0700 | 0.0700 | 0.1200 | 0 | |||
6580 | EOT | 200 | 18 | 18 1/8 | 18 1/2 | 0 | |||
6581 | EOTT | 0 | 0 | ||||||
6582 | EPC | 0 | 0 | ||||||
6583 | EPEA | 6000 | 0.0400 | 0.0400 | 0.0500 | 0 | |||
6584 | EPG | 200 | 29 | 28 1/4 | 28 3/4 | 0 | |||
6585 | EPHI | 200 | 7 1/2 | 7 1/2 | 7 3/4 | 0 | |||
6586 | EPHIW | 9500 | 1 7/8 | 1 11/16 | 1 7/8 | 0 | |||
6587 | EPI | 0 | 0 | ||||||
6588 | EPIC | 2000 | 23 1/4 | 20 1/2 | 21 1/2 | 25600 | |||
6589 | EPIE | 100 | 18 1/4 | 18 1/4 | 18 5/8 | 0 | |||
6590 | EPIH | 0 | 0 | ||||||
6591 | EPIHQ | 20000 | 0.0625 | 0.0625 | 0.1250 | 0 | |||
6592 | EPII | 1000 | 1 7/16 | 1 7/16 | 1 5/8 | 0 | |||
6593 | EPLN | 7000 | 0.0300 | 0.0300 | 0.0800 | 0 | |||
6594 | EPLTF | 1000 | 2 3/16 | 2 3/16 | 2 1/2 | 0 | |||
6595 | EPNB | 700 | 25.0000 | 0 | |||||
6596 | EPO | 0 | 155.47 | 155.47 | 0 | ||||
6597 | EPP | 500 | 24 5/8 | 24 3/8 | 25 1/8 | 0 | |||
6598 | EPPH | 2500 | 0.5312 | 0.5312 | 0.6250 | 0 | |||
6599 | EPR.A | 0 | 0 | ||||||
6600 | EPT | 600 | 15 3/8 | 16 1/4 | 17 | 600 | |||
6601 | EPTC | 1000 | 2.0000 | 2.0000 | 2.2500 | 0 | |||
6602 | EPTG | 5000 | 3.8750 | 3.6250 | 3.8750 | 0 | |||
6603 | EPTK | 2500 | 14 | 14 | 14 1/8 | 14 1/2 | 49700 | ||
6604 | EPU | 0 | 155.47 | 155.47 | 0 | ||||
6605 | EPUR | 2000 | 19/32 | 17/32 | 19/32 | 0 | |||
6606 | EPURW | 6000 | 0.0010 | 0 | |||||
6607 | EPX | 0 | 155.47 | 155.47 | 0 | ||||
6608 | EPZ | 0 | 1.5535 | 0 | |||||
6609 | EQ | 100 | 24 1/8 | 23 3/4 | 24 3/8 | 0 | |||
6610 | EQAU | 10000 | 0.0040 | 0.0040 | 0.0060 | 0 | |||
6611 | EQBK | 300 | 17.2500 | 0 | |||||
6612 | EQIIF | 0 | 0 | ||||||
6613 | EQM | 2000 | 7/32 | 1/16 | 23/64 | 0 | |||
6614 | EQNC | 0 | 0 | ||||||
6615 | EQNX | 2000 | 7 5/8 | 7 1/2 | 7 5/8 | 0 | |||
6616 | EQPGX | 0 | 37.90 | 37.90 | 37.90 | 0 | |||
6617 | EQPIX | 0 | 20.09 | 20.09 | 20.09 | 0 | |||
6618 | EQR | 300 | 30 5/8 | 30 3/8 | 30 3/4 | 0 | |||
6619 | EQRpA | 800 | 26 | 0 | |||||
6620 | EQRpB | 300 | 25 5/8 | 0 | |||||
6621 | EQS | 100 | 13 1/4 | 0 | |||||
6622 | EQSB | 100 | 25 | 24 1/2 | 25 1/2 | 0 | |||
6623 | EQT | 200 | 30 3/8 | 31 | 31 1/2 | 0 | |||
6624 | EQTX | 200 | 2 5/8 | 2 5/8 | 2 3/4 | 0 | |||
6625 | EQTY | 200 | 5 5/8 | 5 5/8 | 5 7/8 | 19600 | |||
6626 | EQUI | 2000 | 4 1/2 | 4 1/8 | 4 5/8 | 0 | |||
6627 | EQUU | 0 | 0 | ||||||
6628 | EQUUS | 5000 | 3 1/4 | 3 1/16 | 3 3/8 | 0 | |||
6629 | EQV | 1000 | 5 3/4 | 5 5/8 | 6 1/8 | 0 | |||
6630 | EQVN | 1000 | 6 | 5 3/4 | 6 | 0 | |||
6631 | EQYS | 200 | 0.0625 | 0.0625 | 1.0000 | 0 | |||
6632 | ER | 26900 | 28 3/4 | 0 | |||||
6633 | ERCA | 13000 | 1.6250 | 1.2500 | 2.2500 | 0 | |||
6634 | ERCC | 1000 | 11 9/16 | 11 1/4 | 11 5/8 | 0 | |||
6635 | ERCI | 5300 | 7/8 | 7/8 | 1 1/16 | 0 | |||
6636 | ERDI | 500 | 8 | 7 3/4 | 8 | 0 | |||
6637 | ERDR | 2000 | 4 5/16 | 4 1/2 | 4 1/2 | 4 1/8 | 4 1/4 | 4 1/2 | 63500 |
6638 | ERDRW | 1000 | 1 5/8 | 1 3/8 | 1 5/8 | 0 | |||
6639 | ERES | 2000 | 0.3125 | 0.3125 | 0.4687 | 0 | |||
6640 | ERGO | 100 | 14 7/8 | 14 1/4 | 15 | 103900 | |||
6641 | ERI | 0 | 200.87 | 0 | |||||
6642 | ERIC | 0 | 0 | ||||||
6643 | ERICY | 100 | 20 | 20 | 19 3/8 | 19 5/8 | 3486800 | ||
6644 | ERICZ | 3000 | 2 11/16 | 2 11/16 | 2 13/16 | 0 | |||
6645 | ERIE | 100 | 61 | 57 | 61 | 0 | |||
6646 | ERIF | 100 | 61.0000 | 0 | |||||
6647 | ERLC | 100 | 0.8750 | 0.1250 | 0.8750 | 0 | |||
6648 | ERLWF | 0 | 0 | ||||||
6649 | ERLY | 1300 | 6 3/4 | 6 3/4 | 7 1/4 | 0 | |||
6650 | ERNDY | 0 | 0 | ||||||
6651 | ERNS | 3800 | 3 5/16 | 3 3/16 | 3 1/2 | 21700 | |||
6652 | EROI | 200 | 6 | 6 | 6 1/4 | 0 | |||
6653 | EROX | 1500 | 2 13/16 | 2 3/4 | 2 13/16 | 0 | |||
6654 | ERP | 0 | 1610.50 | 1610.50 | 0 | ||||
6655 | ERSI | 2000 | 2 1/2 | 2 3/8 | 2 3/4 | 0 | |||
6656 | ERT | 0 | 1490.40 | 0 | |||||
6657 | ERTS | 300 | 26 5/8 | 26 1/8 | 26 1/4 | 867900 | |||
6658 | ES | 300 | 4 | 2 3/4 | 3 3/4 | 0 | |||
6659 | ESAC | 0 | 0.2500 | 2.1250 | 0 | ||||
6660 | ESBA | 0 | 0 | ||||||
6661 | ESBK | 600 | 18 3/4 | 16 7/8 | 18 3/4 | 0 | |||
6662 | ESBpA | 600 | 25 | 0 | |||||
6663 | ESC | 300 | 12 | 0 | |||||
6664 | ESCA | 100 | 3 3/4 | 3 5/8 | 4 | 0 | |||
6665 | ESCC | 700 | 22 1/4 | 22 1/4 | 23 | 0 | |||
6666 | ESCCG | 5 | 86 1/2 | 84 | 89 | 0 | |||
6667 | ESCEX | 0 | 11.58 | 11.58 | 11.58 | 0 | |||
6668 | ESCI | 500 | 1 31/32 | 1 31/32 | 2 1/16 | 0 | |||
6669 | ESCL | 1000 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
6670 | ESCO | 300 | 8 5/8 | 7 7/8 | 8 5/8 | 0 | |||
6671 | ESE | 100 | 9 1/2 | 9 1/8 | 9 5/8 | 0 | |||
6672 | ESEX | 1000 | 2 1/2 | 2 1/4 | 2 1/2 | 0 | |||
6673 | ESF | 400 | 12 1/8 | 11 5/8 | 12 1/4 | 0 | |||
6674 | ESH | 200 | 7 5/8 | 0 | |||||
6675 | ESHC | 300 | 12.0000 | 0 | |||||
6676 | ESI | 200 | 26 3/8 | 26 3/8 | 24 1/8 | 24 7/8 | 200 | ||
6677 | ESIAX | 0 | 10.02 | 10.02 | 10.49 | 0 | |||
6678 | ESICF | 0 | 0 | ||||||
6679 | ESII | 20000 | 0.1300 | 0.1500 | 0.2000 | 0 | |||
6680 | ESIO | 900 | 28 5/8 | 28 1/2 | 29 1/4 | 127800 | |||
6681 | ESIX | 5000 | 30 1/8 | 29 1/2 | 30 1/2 | 13700 | |||
6682 | ESL | 200 | 22 7/8 | 23 1/2 | 24 | 0 | |||
6683 | ESMR | 2000 | 8 3/4 | 8 | 8 3/4 | 0 | |||
6684 | ESNG | 1500 | 0.0050 | 0.0050 | 0.1000 | 0 | |||
6685 | ESOL | 600 | 33 3/4 | 33 1/2 | 34 | 435800 | |||
6686 | ESOLW | 1000 | 9 3/4 | 9 1/4 | 9 3/4 | 0 | |||
6687 | ESON | 15000 | 15 | 14 7/8 | 15 1/8 | 27600 | |||
6688 | ESP | 100 | 12 | 0 | |||||
6689 | ESPW | 2500 | 0.0312 | 0.0312 | 0.0600 | 0 | |||
6690 | ESQ/WS | 0 | 9/16 | 15/16 | 0 | ||||
6691 | ESQS | 500 | 2 7/8 | 2 7/8 | 3 1/8 | 0 | |||
6692 | ESQSW | 5000 | 5/8 | 5/8 | 7/8 | 0 | |||
6693 | ESRC | 0 | 0 | ||||||
6694 | ESRX | 100 | 50 1/2 | 50 1/2 | 50 | 51 | 8500 | ||
6695 | ESS | 100 | 19 1/8 | 19 | 19 1/2 | 0 | |||
6696 | ESSF | 600 | 15 3/4 | 15 3/4 | 16 3/4 | 0 | |||
6697 | ESST | 4200 | 23 1/4 | 23 | 23 1/2 | 164900 | |||
6698 | ESSX | 0 | 0 | ||||||
6699 | EST | 0 | 0 | ||||||
6700 | ESTI | 1000 | 1.5000 | 0 | |||||
6701 | ESTO | 500 | 1 1/2 | 1 1/4 | 1 1/2 | 0 | |||
6702 | ESTOU | 400 | 3.0000 | 0 | |||||
6703 | ESTOW | 30000 | 21/64 | 5/16 | 7/16 | 0 | |||
6704 | ESTR | 400 | 9 | 9 1/4 | 8 5/8 | 9 | 7700 | ||
6705 | ESU | 0 | 86.29 | 86.29 | 0 | ||||
6706 | ESV | 200 | 22 3/4 | 22 7/8 | 23 | 0 | |||
6707 | ESVC | 5000 | 0.7500 | 0.4375 | 0.7500 | 0 | |||
6708 | ESW | 0 | 86.29 | 86.29 | 0 | ||||
6709 | ESX | 200 | 2 | 0 | |||||
6710 | ESZ | 0 | 86.29 | 86.29 | 0 | ||||
6711 | ETAXX | 0 | 0.41 | 5.15 | 5.22 | 12439 | |||
6712 | ETC | 500 | 3 1/8 | 0 | |||||
6713 | ETCIA | 500 | 3 1/4 | 2 3/4 | 3 1/2 | 0 | |||
6714 | ETCIF | 0 | 0 | ||||||
6715 | ETCO | 3000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 15/16 | 116300 | ||
6716 | ETCP | 100 | 1.2500 | 1.2500 | 1.3750 | 0 | |||
6717 | ETCUF | 0 | 0 | ||||||
6718 | ETEC | 3700 | 11 1/4 | 11 | 11 1/4 | 0 | |||
6719 | ETF | 500 | 16 | 15 1/2 | 16 1/4 | 0 | |||
6720 | ETFS | 4500 | 16 1/4 | 16 | 17 | 0 | |||
6721 | ETGI | 10000 | 0.1250 | 0.1250 | 0.7500 | 0 | |||
6722 | ETGIX | 0 | 6.56 | 6.56 | 6.89 | 0 | |||
6723 | ETH | 200 | 20 3/4 | 19 5/8 | 20 5/8 | 0 | |||
6724 | ETHC | 0 | 0 | ||||||
6725 | ETHCY | 2000 | 9 | 8 7/8 | 9 | 0 | |||
6726 | ETHYX | 0 | 10.73 | 10.73 | 11.15 | 0 | |||
6727 | ETI | 0 | 1600.60 | 0 | |||||
6728 | ETK | 0 | 1506.80 | 0 | |||||
6729 | ETN | 100 | 53 7/8 | 53 3/8 | 53 3/4 | 0 | |||
6730 | ETNLY | 0 | 0 | ||||||
6731 | ETNS | 1000 | 0.8750 | 0.8750 | 1.2500 | 0 | |||
6732 | ETP/Aw | 0 | 0 | ||||||
6733 | ETP/WSw | 0 | 0 | ||||||
6734 | ETPI | 1000 | 1.5000 | 1.0000 | 1.5000 | 0 | |||
6735 | ETPp | 100 | 26 3/8 | 26 | 26 3/4 | 0 | |||
6736 | ETPpB | 600 | 25 5/8 | 0 | |||||
6737 | ETR | 16600 | 29 | 29 1/8 | 29 1/4 | 0 | |||
6738 | ETRAX | 0 | 19.91 | 19.91 | 20.90 | 0 | |||
6739 | ETRBX | 0 | 19.86 | 19.86 | 19.86 | 0 | |||
6740 | ETRC | 500 | 5 3/8 | 5 3/8 | 6 1/8 | 0 | |||
6741 | ETRXX | 0 | 0.45 | 3.53 | 3.62 | 523 | |||
6742 | ETS | 400 | 1 1/2 | 0 | |||||
6743 | ETSEC | 0 | 0 | ||||||
6744 | ETTEX | 0 | 14.01 | 14.01 | 14.71 | 0 | |||
6745 | ETTI | 0 | 0 | ||||||
6746 | ETTIU | 1000 | 7 | 7 | 6 1/2 | 6 31/32 | 5700 | ||
6747 | ETVI | 1000 | 0.0625 | 0 | |||||
6748 | ETW | 500 | 29 7/8 | 0 | |||||
6749 | ETYXX | 0 | 0.41 | 5.45 | 5.55 | 3266 | |||
6750 | ETZ/A | 2000 | 5 3/4 | 0 | |||||
6751 | ETZA | 0 | 0 | ||||||
6752 | EUA | 100 | 24 1/8 | 23 3/8 | 24 | 0 | |||
6753 | EUAM | 2500 | 0.1562 | 0.1562 | 0.2187 | 0 | |||
6754 | EUEYX | 0 | 11.96 | 11.96 | 11.96 | 0 | |||
6755 | EUPH | 5000 | 8 1/2 | 8 1/8 | 8 1/2 | 0 | |||
6756 | EUR | 0 | 134.32 | 0 | |||||
6757 | EURO | 2500 | 4.1250 | 4.0000 | 4.5000 | 0 | |||
6758 | EUROP | 0 | 0 | ||||||
6759 | EUSA | 400 | 25 | 25 | 26 | 26 1/4 | 72000 | ||
6760 | EUSAX | 0 | 9.88 | 9.88 | 10.37 | 0 | |||
6761 | EUSBX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
6762 | EUSYX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
6763 | EUTO | 5000 | 0.3200 | 0.3200 | 0.3125 | 0.3400 | 108000 | ||
6764 | EUV | 0 | 132.70 | 0 | |||||
6765 | EVA | 0 | 152.07 | 0 | |||||
6766 | EVALX | 0 | 10.82 | 10.82 | 10.82 | 0 | |||
6767 | EVAN | 100 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | |||
6768 | EVARX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
6769 | EVAZX | 0 | 11.09 | 11.09 | 11.09 | 0 | |||
6770 | EVB | 0 | 150.21 | 150.21 | 0 | ||||
6771 | EVBAX | 0 | 13.12 | 13.12 | 13.77 | 0 | |||
6772 | EVBBX | 0 | 13.13 | 13.13 | 13.13 | 0 | |||
6773 | EVBYX | 0 | 13.12 | 13.12 | 13.12 | 0 | |||
6774 | EVCAX | 0 | 9.85 | 9.85 | 9.85 | 0 | |||
6775 | EVCGX | 0 | 14.37 | 14.37 | 15.09 | 0 | |||
6776 | EVCLX | 0 | 10.57 | 10.57 | 10.57 | 0 | |||
6777 | EVCTX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
6778 | EVEIX | 0 | 11.75 | 11.75 | 11.75 | 0 | |||
6779 | EVEN | 1000 | 1 1/2 | 1 5/8 | 1 3/4 | 0 | |||
6780 | EVENW | 300 | 3/8 | 3/8 | 3/4 | 0 | |||
6781 | EVER | 7500 | 5 | 5 | 5 1/4 | 0 | |||
6782 | EVFC | 5000 | 0.0010 | 0 | |||||
6783 | EVFIX | 0 | 3.33 | 3.33 | 3.33 | 0 | |||
6784 | EVFLX | 0 | 11.19 | 11.19 | 11.19 | 0 | |||
6785 | EVFT | 0 | 0 | ||||||
6786 | EVGAX | 0 | 10.20 | 10.20 | 10.20 | 0 | |||
6787 | EVGFX | 0 | 8.61 | 8.61 | 9.04 | 0 | |||
6788 | EVGM | 5000 | 31 3/4 | 32 1/4 | 31 3/4 | 32 1/4 | 202500 | ||
6789 | EVGMP | 200 | 60 3/8 | 68 | 72 | 0 | |||
6790 | EVGN | 500 | 23 1/4 | 22 1/2 | 23 1/4 | 0 | |||
6791 | EVGOX | 0 | 11.02 | 11.02 | 11.45 | 0 | |||
6792 | EVGRX | 0 | 15.83 | 15.83 | 15.83 | 0 | |||
6793 | EVHIX | 0 | 7.05 | 7.05 | 7.05 | 0 | |||
6794 | EVHMX | 0 | 10.24 | 10.24 | 10.24 | 0 | |||
6795 | EVHWX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
6796 | EVHYX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
6797 | EVI | 700 | 24 3/8 | 25 | 25 1/2 | 0 | |||
6798 | EVIBX | 0 | 7.96 | 7.96 | 8.27 | 0 | |||
6799 | EVIFX | 0 | 8.15 | 8.15 | 8.56 | 0 | |||
6800 | EVKYX | 0 | 10.40 | 10.40 | 10.40 | 0 | |||
6801 | EVLAX | 0 | 10.37 | 10.37 | 10.37 | 0 | |||
6802 | EVLMX | 0 | 16.78 | 16.78 | 16.78 | 0 | |||
6803 | EVLXX | 0 | 0.34 | 4.40 | 4.52 | 343 | |||
6804 | EVMAX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
6805 | EVMBX | 0 | 10.21 | 10.21 | 10.61 | 0 | |||
6806 | EVMD | 100 | 2 3/4 | 2 3/4 | 2 15/16 | 0 | |||
6807 | EVMIX | 0 | 10.81 | 10.81 | 10.81 | 0 | |||
6808 | EVMNX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
6809 | EVMOX | 0 | 10.96 | 10.96 | 10.96 | 0 | |||
6810 | EVMSX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
6811 | EVMT | 4000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
6812 | EVMYX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
6813 | EVNCX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
6814 | EVNJX | 0 | 10.80 | 10.80 | 10.80 | 0 | |||
6815 | EVNRX | 0 | 15.50 | 15.50 | 15.50 | 0 | |||
6816 | EVNVY | 0 | 0 | ||||||
6817 | EVNYX | 0 | 11.24 | 11.24 | 11.24 | 0 | |||
6818 | EVOHX | 0 | 10.87 | 10.87 | 10.87 | 0 | |||
6819 | EVORX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
6820 | EVPAX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
6821 | EVR | 0 | 0 | ||||||
6822 | EVRAX | 0 | 15.79 | 15.79 | 16.58 | 0 | |||
6823 | EVRBX | 0 | 15.74 | 15.74 | 15.74 | 0 | |||
6824 | EVRG | 9000 | 0.0050 | 0.0050 | 0.0400 | 0 | |||
6825 | EVRIX | 0 | 9.74 | 9.74 | 9.74 | 0 | |||
6826 | EVRLF | 0 | 0 | ||||||
6827 | EVRM | 1500 | 3 | 2 7/8 | 3 1/8 | 0 | |||
6828 | EVRMW | 500 | 3/8 | 3/8 | 5/8 | 0 | |||
6829 | EVRO | 500 | 1 13/16 | 1 1/2 | 1 11/16 | 190400 | |||
6830 | EVRWV | 0 | 0 | ||||||
6831 | EVRpA | 100 | 23 5/8 | 24 1/8 | 24 3/4 | 0 | |||
6832 | EVS | 0 | 154.01 | 0 | |||||
6833 | EVSCX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
6834 | EVSEX | 0 | 7.98 | 7.98 | 8.38 | 0 | |||
6835 | EVSGX | 0 | 8.70 | 8.70 | 8.70 | 0 | |||
6836 | EVSI | 600 | 3 7/8 | 3 7/8 | 4 1/4 | 0 | |||
6837 | EVST | 1000 | 3.2500 | 3.2500 | 3.5000 | 0 | |||
6838 | EVTC | 500 | 9 1/4 | 8 3/4 | 9 1/4 | 0 | |||
6839 | EVTEX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
6840 | EVTMX | 0 | 9.13 | 9.13 | 9.59 | 0 | |||
6841 | EVTNX | 0 | 10.59 | 10.59 | 10.59 | 0 | |||
6842 | EVTRX | 0 | 19.92 | 19.92 | 19.92 | 0 | |||
6843 | EVTS | 8000 | 0.0312 | 0.0312 | 0.5000 | 0 | |||
6844 | EVTXX | 0 | 0.20 | 4.57 | 4.59 | 3905 | |||
6845 | EVTYX | 0 | 61.43 | 61.43 | 61.43 | 0 | |||
6846 | EVUAX | 0 | 10.80 | 10.80 | 11.34 | 0 | |||
6847 | EVUBX | 0 | 10.81 | 10.81 | 10.81 | 0 | |||
6848 | EVVAX | 0 | 10.74 | 10.74 | 10.74 | 0 | |||
6849 | EVVTX | 0 | 18.64 | 18.64 | 18.64 | 0 | |||
6850 | EVWVX | 0 | 9.90 | 9.90 | 9.90 | 0 | |||
6851 | EVX | 0 | 151.26 | 0 | |||||
6852 | EVXS | 0 | 0 | ||||||
6853 | EWB | 400 | 22 5/8 | 0 | |||||
6854 | EWF | 400 | 8 1/2 | 8 1/4 | 8 5/8 | 0 | |||
6855 | EWND | 1000 | 9.0000 | 8.8750 | 11.0000 | 0 | |||
6856 | EWR | 600 | 19 3/8 | 21 3/8 | 21 3/4 | 0 | |||
6857 | EWST | 400 | 9 3/8 | 8 3/4 | 9 1/2 | 0 | |||
6858 | EX | 1000 | 46 1/8 | 45 1/8 | 46 1/4 | 0 | |||
6859 | EXA/WS | 400 | 7 5/16 | 0 | |||||
6860 | EXAM | 1000 | 3 5/8 | 3 5/8 | 3 3/8 | 3 1/2 | 1000 | ||
6861 | EXAR | 300 | 14 3/4 | 14 3/4 | 14 3/4 | 15 | 24700 | ||
6862 | EXAXX | 0 | 0.20 | 4.26 | 4.28 | 5100 | |||
6863 | EXBT | 100 | 14 3/4 | 14 3/4 | 14 5/8 | 14 3/4 | 36200 | ||
6864 | EXC | 100 | 13 7/8 | 13 5/8 | 14 1/8 | 0 | |||
6865 | EXCA | 100 | 34 1/4 | 36 1/4 | 36 1/2 | 70000 | |||
6866 | EXCHX | 0 | 264.00 | 264.00 | 264.00 | 0 | |||
6867 | EXCIA | 100 | 3.3750 | 0 | |||||
6868 | EXCL | 2000 | 2.1250 | 2.0937 | 2.1875 | 0 | |||
6869 | EXG | 200 | 24 1/8 | 0 | |||||
6870 | EXGN | 200 | 19 1/4 | 18 3/4 | 19 1/4 | 0 | |||
6871 | EXGP | 200 | 0.7500 | 0.7500 | 1.5000 | 0 | |||
6872 | EXIBX | 0 | 7.85 | 7.85 | 7.85 | 0 | |||
6873 | EXIEX | 0 | 8.01 | 8.01 | 8.01 | 0 | |||
6874 | EXIIX | 0 | 6.58 | 6.58 | 6.58 | 0 | |||
6875 | EXINX | 0 | 7.43 | 7.43 | 7.43 | 0 | |||
6876 | EXIXX | 0 | 0.83 | 5.61 | 5.86 | 4556 | |||
6877 | EXL | 200 | 22 | 22 | 24 | 0 | |||
6878 | EXLR | 3000 | 1.2500 | 0.7500 | 1.3750 | 0 | |||
6879 | EXPD | 2900 | 26 1/4 | 26 1/4 | 26 | 26 1/4 | 10600 | ||
6880 | EXSO | 2700 | 8 3/8 | 8 | 8 1/2 | 0 | |||
6881 | EXSR | 200 | 69.0000 | 67.5000 | 70.5000 | 0 | |||
6882 | EXTBX | 0 | 7.63 | 7.63 | 7.63 | 0 | |||
6883 | EXTC | 0 | 0 | ||||||
6884 | EXTH | 66600 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
6885 | EXTHC | 0 | 0 | ||||||
6886 | EXTI | 4000 | 0.0800 | 0.0800 | 0.1000 | 0 | |||
6887 | EXTL | 500 | 6 | 5 3/4 | 6 | 0 | |||
6888 | EXTM | 0 | 0 | ||||||
6889 | EXTMF | 0 | 0 | ||||||
6890 | EXTR | 1000 | 1 1/8 | 1 1/8 | 2 | 0 | |||
6891 | EXV | 0 | 0 | ||||||
6892 | EXX/A | 600 | 5 3/8 | 0 | |||||
6893 | EXX/B | 500 | 4 1/2 | 0 | |||||
6894 | EY | 200 | 12 1/2 | 12 3/8 | 13 1/4 | 0 | |||
6895 | EYDY | 700 | 0.0625 | 0 | |||||
6896 | EYE | 1000 | 8 | 8 7/8 | 9 3/8 | 0 | |||
6897 | EYES | 200 | 1.3750 | 1.1250 | 1.3750 | 0 | |||
6898 | EYLT | 5300 | 0.5000 | 0.5000 | 0.6250 | 0 | |||
6899 | EYTC | 2000 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
6900 | EZCIA | 5000 | 18 | 17 1/4 | 18 | 0 | |||
6901 | EZCO | 0 | 0 | ||||||
6902 | EZCOF | 500 | 1 1/4 | 1 9/32 | 1 7/16 | 0 | |||
6903 | EZEL | 0 | 0 | ||||||
6904 | EZFLX | 0 | 9.83 | 9.83 | 9.83 | 0 | |||
6905 | EZM.A | 0 | 0 | ||||||
6906 | EZM/A | 500 | 9 3/4 | 0 | |||||
6907 | EZM/B | 300 | 9 1/4 | 0 | |||||
6908 | EZMA | 0 | 0 | ||||||
6909 | EZNAX | 0 | 9.77 | 9.77 | 9.77 | 0 | |||
6910 | EZPNX | 0 | 9.84 | 9.84 | 9.84 | 0 | |||
6911 | EZPW | 9900 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | |||
6912 | EZS | 2000 | 1 5/16 | 0 | |||||
6913 | E\WD | 0 | 0 | ||||||
6914 | Ew | 0 | 32 3/4 | 33 1/8 | 0 | ||||
6915 | F | 300 | 29 3/8 | 29 3/8 | 28 7/8 | 29 1/8 | 500 | ||
6916 | F.ABI | 0 | 0 | ||||||
6917 | F.ACB | 0 | 0 | ||||||
6918 | F.ACC | 0 | 0 | ||||||
6919 | F.AFR | 0 | 0 | ||||||
6920 | F.AGF | 0 | 0 | ||||||
6921 | F.AIR | 0 | 0 | ||||||
6922 | F.ALA | 0 | 0 | ||||||
6923 | F.AQU | 0 | 0 | ||||||
6924 | F.ARS | 0 | 0 | ||||||
6925 | F.ASP | 0 | 0 | ||||||
6926 | F.ATO | 0 | 0 | ||||||
6927 | F.AXA | 0 | 0 | ||||||
6928 | F.AXM | 0 | 0 | ||||||
6929 | F.BFC | 0 | 0 | ||||||
6930 | F.BNP | 0 | 0 | ||||||
6931 | F.BOU | 0 | 0 | ||||||
6932 | F.BPB | 0 | 0 | ||||||
6933 | F.CBX | 0 | 0 | ||||||
6934 | F.CFP | 0 | 0 | ||||||
6935 | F.CFS | 0 | 0 | ||||||
6936 | F.CGU | 0 | 0 | ||||||
6937 | F.CGV | 0 | 0 | ||||||
6938 | F.CHG | 0 | 0 | ||||||
6939 | F.CLC | 0 | 0 | ||||||
6940 | F.CLP | 0 | 0 | ||||||
6941 | F.CLU | 0 | 0 | ||||||
6942 | F.CN | 0 | 0 | ||||||
6943 | F.CSF | 0 | 0 | ||||||
6944 | F.DAV | 0 | 0 | ||||||
6945 | F.DON | 0 | 0 | ||||||
6946 | F.EDF | 0 | 0 | ||||||
6947 | F.ESI | 0 | 0 | ||||||
6948 | F.EUT | 0 | 0 | ||||||
6949 | F.EX | 0 | 0 | ||||||
6950 | F.EXR | 0 | 0 | ||||||
6951 | F.FTL | 0 | 0 | ||||||
6952 | F.GAF | 0 | 0 | ||||||
6953 | F.GAN | 0 | 0 | ||||||
6954 | F.GRB | 0 | 0 | ||||||
6955 | F.GUR | 0 | 0 | ||||||
6956 | F.HAV | 0 | 0 | ||||||
6957 | F.HUT | 0 | 0 | ||||||
6958 | F.LAF | 0 | 0 | ||||||
6959 | F.LEA | 0 | 0 | ||||||
6960 | F.MET | 0 | 0 | ||||||
6961 | F.MIC | 0 | 0 | ||||||
6962 | F.MMB | 0 | 0 | ||||||
6963 | F.MOU | 0 | 0 | ||||||
6964 | F.ORE | 0 | 0 | ||||||
6965 | F.PEH | 0 | 0 | ||||||
6966 | F.PEI | 0 | 0 | ||||||
6967 | F.PER | 0 | 0 | ||||||
6968 | F.PEU | 0 | 0 | ||||||
6969 | F.PRC | 0 | 0 | ||||||
6970 | F.RHP | 0 | 0 | ||||||
6971 | F.RNA | 0 | 0 | ||||||
6972 | F.ROS | 0 | 0 | ||||||
6973 | F.ROU | 0 | 0 | ||||||
6974 | F.SAL | 0 | 0 | ||||||
6975 | F.SAN | 0 | 0 | ||||||
6976 | F.SBI | 0 | 0 | ||||||
6977 | F.SCI | 0 | 0 | ||||||
6978 | F.SDX | 0 | 0 | ||||||
6979 | F.SGF | 0 | 0 | ||||||
6980 | F.SNC | 0 | 0 | ||||||
6981 | F.STG | 0 | 0 | ||||||
6982 | F.STL | 0 | 0 | ||||||
6983 | F.TCE | 0 | 0 | ||||||
6984 | F.TCF | 0 | 0 | ||||||
6985 | F.TFF | 0 | 0 | ||||||
6986 | F.UAP | 0 | 0 | ||||||
6987 | F.USS | 0 | 0 | ||||||
6988 | FA | 200 | 8 1/4 | 8 1/4 | 8 5/8 | 0 | |||
6989 | FAAAX | 0 | 16.26 | 16.26 | 17.03 | 0 | |||
6990 | FAACX | 0 | 11.11 | 11.11 | 11.11 | 0 | |||
6991 | FAAHX | 0 | 16.20 | 16.20 | 16.20 | 0 | |||
6992 | FAAIX | 0 | 11.67 | 11.67 | 11.67 | 0 | |||
6993 | FAB | 100 | 18 | 0 | |||||
6994 | FABAX | 0 | 12.20 | 12.20 | 12.77 | 0 | |||
6995 | FABC | 200 | 16 | 16 | 16 3/4 | 0 | |||
6996 | FABP | 200 | 40.5000 | 0 | |||||
6997 | FABUX | 0 | 14.10 | 14.10 | 14.10 | 0 | |||
6998 | FAC | 200 | 12 3/8 | 12 7/8 | 13 1/2 | 0 | |||
6999 | FACAX | 0 | 30.97 | 30.97 | 32.43 | 0 | |||
7000 | FACBX | 0 | 30.81 | 30.81 | 30.81 | 0 | |||
7001 | FACE | 1000 | 13 3/4 | 13 1/2 | 13 7/8 | 96200 | |||
7002 | FACHX | 0 | 30.83 | 30.83 | 30.83 | 0 | |||
7003 | FACIX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
7004 | FACT | 500 | 10 1/4 | 10 | 10 3/4 | 0 | |||
7005 | FAD | 1000 | 5 1/4 | 0 | |||||
7006 | FADGX | 0 | 12.06 | 12.06 | 12.06 | 0 | |||
7007 | FADJX | 0 | 9.54 | 9.54 | 9.54 | 0 | |||
7008 | FAE | 300 | 13 | 12 3/4 | 13 1/8 | 0 | |||
7009 | FAEGX | 0 | 37.51 | 37.51 | 39.38 | 0 | |||
7010 | FAEIX | 0 | 13.88 | 13.88 | 14.53 | 0 | |||
7011 | FAEMX | 0 | 9.28 | 9.28 | 9.74 | 0 | |||
7012 | FAERX | 0 | 14.38 | 14.38 | 15.10 | 0 | |||
7013 | FAF | 100 | 26 5/8 | 26 1/2 | 26 7/8 | 0 | |||
7014 | FAFIX | 0 | 11.19 | 11.19 | 11.63 | 0 | |||
7015 | FAFXX | 0 | 0.44 | 5.54 | 5.75 | 1844 | |||
7016 | FAGBX | 0 | 9.44 | 9.44 | 9.73 | 0 | |||
7017 | FAGCX | 0 | 31.57 | 31.57 | 31.57 | 0 | |||
7018 | FAGIX | 0 | 9.16 | 9.16 | 9.16 | 0 | |||
7019 | FAGNX | 0 | 20.26 | 20.26 | 21.27 | 0 | |||
7020 | FAGOX | 0 | 31.64 | 31.64 | 33.22 | 0 | |||
7021 | FAGTX | 0 | 8.28 | 8.28 | 8.67 | 0 | |||
7022 | FAGVX | 0 | 9.85 | 9.85 | 10.34 | 0 | |||
7023 | FAHBX | 0 | 11.85 | 11.85 | 11.85 | 0 | |||
7024 | FAHC | 1000 | 5 1/2 | 5 | 5 1/2 | 0 | |||
7025 | FAHIX | 0 | 12.10 | 12.10 | 12.70 | 0 | |||
7026 | FAHNF | 1000 | 9 5/16 | 9 | 9 1/2 | 0 | |||
7027 | FAHSU | 200 | 7.2500 | 0 | |||||
7028 | FAHYX | 0 | 11.87 | 11.87 | 12.46 | 0 | |||
7029 | FAI | 2000 | 2 1/4 | 0 | |||||
7030 | FAIAX | 0 | 9.95 | 9.95 | 10.42 | 0 | |||
7031 | FAIBX | 0 | 12.08 | 12.08 | 12.08 | 0 | |||
7032 | FAICX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
7033 | FAIGX | 0 | 15.71 | 15.71 | 16.49 | 0 | |||
7034 | FAIIX | 0 | 10.14 | 10.14 | 10.54 | 0 | |||
7035 | FAIL | 800 | 6 5/8 | 6 5/8 | 6 3/4 | 0 | |||
7036 | FAIMX | 0 | 27.02 | 27.02 | 27.02 | 0 | |||
7037 | FAIO | 0 | 0 | ||||||
7038 | FAIR | 1500 | 11 7/8 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 33900 | |
7039 | FAIRW | 2000 | 7 7/8 | 7 7/8 | 7 7/8 | 8 1/2 | 7000 | ||
7040 | FAIRZ | 1000 | 6 7/8 | 6 5/8 | 7 1/4 | 0 | |||
7041 | FAITX | 0 | 10.51 | 10.51 | 10.98 | 0 | |||
7042 | FAIXX | 0 | 0.38 | 5.45 | 5.61 | 24000 | |||
7043 | FAJ | 500 | 2 9/16 | 0 | |||||
7044 | FAK | 500 | 10 5/8 | 10 1/2 | 11 | 0 | |||
7045 | FAL | 100 | 10 3/4 | 0 | |||||
7046 | FALBX | 0 | 18.84 | 18.84 | 18.84 | 0 | |||
7047 | FALC | 0 | 0 | ||||||
7048 | FALCF | 0 | 0 | ||||||
7049 | FALCX | 0 | 18.84 | 18.84 | 18.84 | 0 | |||
7050 | FALDX | 0 | 18.83 | 18.83 | 19.93 | 0 | |||
7051 | FALFX | 0 | 18.83 | 18.83 | 19.02 | 0 | |||
7052 | FALIX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
7053 | FALL | 300 | 21.5000 | 21.5000 | 22.7500 | 0 | |||
7054 | FALRX | 0 | 10.41 | 10.41 | 10.93 | 0 | |||
7055 | FALTX | 0 | 9.95 | 9.95 | 10.15 | 0 | |||
7056 | FAM | 300 | 16 1/8 | 16 1/8 | 16 1/2 | 0 | |||
7057 | FAMAX | 0 | 10.06 | 10.06 | 10.37 | 0 | |||
7058 | FAMBX | 0 | 10.83 | 10.83 | 11.16 | 0 | |||
7059 | FAMC | 0 | 0 | ||||||
7060 | FAMCA | 300 | 4 1/4 | 3 3/4 | 4 1/4 | 0 | |||
7061 | FAMCK | 100 | 5 | 4 1/4 | 5 | 0 | |||
7062 | FAME | 500 | 3 1/8 | 3 1/8 | 3 1/2 | 0 | |||
7063 | FAMGX | 0 | 10.32 | 10.32 | 10.72 | 0 | |||
7064 | FAMTX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
7065 | FAMVX | 0 | 24.58 | 24.58 | 24.58 | 0 | |||
7066 | FAMXX | 0 | 0 | ||||||
7067 | FAMw | 0 | 13 1/8 | 13 7/8 | 0 | ||||
7068 | FAPB | 100 | 22.0000 | 22.0000 | 24.0000 | 0 | |||
7069 | FAPPX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
7070 | FAQIX | 0 | 11.59 | 11.59 | 11.59 | 0 | |||
7071 | FARC | 200 | 8 | 7 1/2 | 8 | 0 | |||
7072 | FAREX | 0 | 16.62 | 16.62 | 17.40 | 0 | |||
7073 | FARL | 5000 | 3 3/8 | 3 1/8 | 3 3/8 | 0 | |||
7074 | FARM | 200 | 136 | 132 | 141 | 0 | |||
7075 | FASAX | 0 | 11.68 | 11.68 | 12.23 | 0 | |||
7076 | FASBX | 0 | 24.56 | 24.56 | 24.56 | 0 | |||
7077 | FASCX | 0 | 21.18 | 21.18 | 21.18 | 0 | |||
7078 | FASEX | 0 | 16.70 | 16.70 | 17.49 | 0 | |||
7079 | FASFX | 0 | 9.52 | 9.52 | 9.66 | 0 | |||
7080 | FASGX | 0 | 15.17 | 15.17 | 15.17 | 0 | |||
7081 | FASIX | 0 | 11.60 | 11.60 | 11.60 | 0 | |||
7082 | FASKX | 0 | 19.46 | 19.46 | 20.38 | 0 | |||
7083 | FASMX | 0 | 15.85 | 15.85 | 15.85 | 0 | |||
7084 | FASPX | 0 | 24.88 | 24.88 | 26.12 | 0 | |||
7085 | FASSX | 0 | 9.69 | 9.69 | 9.69 | 0 | |||
7086 | FAST | 600 | 42 1/4 | 42 1/4 | 42 3/4 | 0 | |||
7087 | FATCX | 0 | 15.46 | 15.46 | 15.46 | 0 | |||
7088 | FATE | 1500 | 0.0010 | 0 | |||||
7089 | FATFX | 0 | 11.67 | 11.67 | 11.67 | 0 | |||
7090 | FATN | 1000 | 48 1/8 | 48 3/8 | 47 3/8 | 47 5/8 | 188600 | ||
7091 | FATXX | 0 | 0 | ||||||
7092 | FAUSF | 0 | 0 | ||||||
7093 | FAX | 1000 | 9 1/4 | 9 1/4 | 9 1/16 | 9 3/8 | 1000 | ||
7094 | FAY | 300 | 8 | 7 1/4 | 7 7/8 | 0 | |||
7095 | FAZTX | 0 | 11.24 | 11.24 | 11.73 | 0 | |||
7096 | FB | 500 | 9 | 0 | |||||
7097 | FBA | 100 | 12 5/8 | 12 | 12 1/2 | 0 | |||
7098 | FBAC | 100 | 32 | 31 1/2 | 32 | 0 | |||
7099 | FBAI | 100 | 12 | 11 1/2 | 12 | 0 | |||
7100 | FBAIX | 0 | 12.21 | 12.21 | 12.21 | 0 | |||
7101 | FBALX | 0 | 13.52 | 13.52 | 13.52 | 0 | |||
7102 | FBAN | 1900 | 21 5/8 | 21 3/8 | 21 3/4 | 0 | |||
7103 | FBANP | 1000 | 41 1/2 | 41 1/4 | 43 | 0 | |||
7104 | FBAR | 1000 | 1 3/4 | 1 3/4 | 1 3/8 | 1 9/16 | 42200 | ||
7105 | FBARP | 1000 | 6 3/8 | 6 3/8 | 5 3/4 | 5 7/8 | 9200 | ||
7106 | FBAY | 0 | 0 | ||||||
7107 | FBAYF | 500 | 3 1/8 | 2 3/4 | 3 1/8 | 0 | |||
7108 | FBBC | 5000 | 13 3/8 | 13 1/4 | 13 1/2 | 0 | |||
7109 | FBBLX | 0 | 24.68 | 24.68 | 24.68 | 0 | |||
7110 | FBC.A | 0 | 0 | ||||||
7111 | FBCBX | 0 | 17.16 | 17.16 | 0 | ||||
7112 | FBCE | 400 | 2.6250 | 2.3750 | 2.7500 | 0 | |||
7113 | FBCG | 200 | 20 3/4 | 20 | 21 | 0 | |||
7114 | FBCI | 100 | 15 3/8 | 15 1/4 | 15 3/8 | 0 | |||
7115 | FBCV | 300 | 30 5/8 | 30 1/2 | 32 3/4 | 0 | |||
7116 | FBD | 200 | 21 1/8 | 22 1/8 | 22 5/8 | 0 | |||
7117 | FBDFX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
7118 | FBDGX | 0 | 7.83 | 7.83 | 7.83 | 0 | |||
7119 | FBDSX | 0 | 6.74 | 6.74 | 6.74 | 0 | |||
7120 | FBF | 200 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | |||
7121 | FBFK | 0 | 0 | ||||||
7122 | FBGA | 100 | 9 | 9 | 11 | 0 | |||
7123 | FBGI | 0 | 0 | ||||||
7124 | FBGIA | 400 | 4 9/16 | 4 1/2 | 4 1/2 | 4 3/4 | 26900 | ||
7125 | FBGIB | 0 | 0 | ||||||
7126 | FBGRX | 0 | 30.77 | 30.77 | 31.72 | 0 | |||
7127 | FBHBX | 0 | 10.37 | 10.37 | 10.37 | 0 | |||
7128 | FBHC | 1400 | 18 | 18 | 18 3/4 | 0 | |||
7129 | FBI | 100 | 8 3/4 | 8 5/8 | 9 | 0 | |||
7130 | FBIC | 2500 | 30 7/8 | 30 3/4 | 31 1/2 | 0 | |||
7131 | FBIDX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
7132 | FBIGX | 0 | 9.70 | 9.70 | 9.95 | 0 | |||
7133 | FBIOX | 0 | 34.83 | 34.83 | 35.91 | 0 | |||
7134 | FBKP | 3000 | 3 1/2 | 3 1/2 | 3 7/8 | 0 | |||
7135 | FBL/WS | 100 | 1 7/8 | 1 | 1 1/2 | 0 | |||
7136 | FBLXX | 0 | 0.28 | 4.08 | 4.17 | 244 | |||
7137 | FBMGX | 0 | 12.85 | 12.85 | 12.85 | 0 | |||
7138 | FBMI | 200 | 26.7500 | 25.0000 | 26.7500 | 0 | |||
7139 | FBMPX | 0 | 26.15 | 26.15 | 26.96 | 0 | |||
7140 | FBMXX | 0 | 0.54 | 3.73 | 3.67 | 807 | |||
7141 | FBNC | 1000 | 25 1/2 | 25 1/2 | 28 | 0 | |||
7142 | FBNDX | 0 | 7.38 | 7.38 | 7.38 | 0 | |||
7143 | FBNK | 0 | 0 | ||||||
7144 | FBNKP | 200 | 26 | 25 1/2 | 26 1/4 | 0 | |||
7145 | FBO | 400 | 50 1/2 | 51 5/8 | 52 | 0 | |||
7146 | FBOpB | 100 | 258 | 252 1/4 | 300 | 0 | |||
7147 | FBP | 100 | 22 1/4 | 0 | |||||
7148 | FBPBX | 0 | 14.39 | 14.39 | 14.39 | 0 | |||
7149 | FBPC | 300 | 15 | 15 | 15 3/8 | 0 | |||
7150 | FBR | 100 | 46 1/2 | 45 5/8 | 47 3/4 | 0 | |||
7151 | FBRK | 800 | 6.0000 | 4.0000 | 6.5000 | 0 | |||
7152 | FBRN | 500 | 0.0020 | 0 | |||||
7153 | FBRW | 0 | 0 | ||||||
7154 | FBRWY | 0 | 0 | ||||||
7155 | FBRX | 0 | 0 | ||||||
7156 | FBS | 100 | 50 3/8 | 49 5/8 | 49 7/8 | 0 | |||
7157 | FBSI | 100 | 16 | 16 | 16 3/4 | 0 | |||
7158 | FBST | 1000 | 3 7/8 | 3 7/8 | 4 1/8 | 0 | |||
7159 | FBSW | 0 | 0 | ||||||
7160 | FBSWW | 100 | 38 1/2 | 38 1/2 | 40 | 0 | |||
7161 | FBSYA | 300 | 27.0000 | 0 | |||||
7162 | FBSpX | 100 | 85 7/8 | 0 | |||||
7163 | FBTC | 300 | 32 1/2 | 32 1/2 | 34 1/4 | 0 | |||
7164 | FBTR | 100 | 9 | 9 | 12 1/4 | 0 | |||
7165 | FBTT | 400 | 27.0000 | 0 | |||||
7166 | FBTXX | 0 | 0 | ||||||
7167 | FBUS | 400 | 1.7500 | 1.7500 | 2.5000 | 0 | |||
7168 | FBUSC | 0 | 0 | ||||||
7169 | FBUXX | 0 | 0 | ||||||
7170 | FBWGY | 0 | 0 | ||||||
7171 | FBYBX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
7172 | FC | 0 | 0 | ||||||
7173 | FCA/A | 1100 | 14 1/8 | 13 | 13 5/8 | 0 | |||
7174 | FCA/B | 30000 | 10 1/2 | 0 | |||||
7175 | FCAA | 0 | 0 | ||||||
7176 | FCAMX | 0 | 10.17 | 10.17 | 10.62 | 0 | |||
7177 | FCAR | 400 | 32.5000 | 33.0000 | 34.5000 | 0 | |||
7178 | FCATX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
7179 | FCAXX | 0 | 0.39 | 3.76 | 3.83 | 860 | |||
7180 | FCBA | 0 | 0 | ||||||
7181 | FCBF | 100 | 18 1/2 | 17 3/4 | 18 1/2 | 0 | |||
7182 | FCBIA | 100 | 20 | 20 | 22 1/2 | 0 | |||
7183 | FCBIB | 100 | 15 1/2 | 14 1/4 | 16 1/4 | 0 | |||
7184 | FCBK | 500 | 2 3/8 | 2 1/4 | 2 3/8 | 0 | |||
7185 | FCBN | 100 | 116.8300 | 0 | |||||
7186 | FCBS | 400 | 18 1/2 | 18 1/2 | 21 | 0 | |||
7187 | FCC | 1000 | 6 1/2 | 0 | |||||
7188 | FCC.A | 0 | 0 | ||||||
7189 | FCCC | 1100 | 0.5000 | 0.5000 | 0.6250 | 0 | |||
7190 | FCCPX | 0 | 23.65 | 23.65 | 24.01 | 0 | |||
7191 | FCE.A | 0 | 0 | ||||||
7192 | FCE/A | 200 | 32 7/8 | 0 | |||||
7193 | FCE/B | 25000 | 32 | 0 | |||||
7194 | FCELF | 0 | 0 | ||||||
7195 | FCEN | 0 | 0 | ||||||
7196 | FCENA | 100 | 2 7/8 | 2 1/2 | 4 3/8 | 0 | |||
7197 | FCENU | 2800 | 5 1/4 | 5 1/8 | 5 1/4 | 0 | |||
7198 | FCENW | 10000 | 1 5/8 | 1 1/4 | 1 3/4 | 0 | |||
7199 | FCENZ | 0 | 1/2 | 1 3/8 | 0 | ||||
7200 | FCF | 100 | 17 1/2 | 0 | |||||
7201 | FCFC | 1300 | 20 1/2 | 20 1/2 | 20 5/8 | 0 | |||
7202 | FCFCL | 100 | 15.1250 | 15.1250 | 15.7500 | 0 | |||
7203 | FCFCP | 1700 | 23 1/8 | 23 1/8 | 23 3/4 | 0 | |||
7204 | FCFCW | 500 | 4.7500 | 3.7500 | 4.7500 | 0 | |||
7205 | FCFN | 100 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
7206 | FCFNU | 2500 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
7207 | FCFNW | 300 | 0.0010 | 0 | |||||
7208 | FCFNZ | 300 | 0.0010 | 0 | |||||
7209 | FCFT | 300 | 32.5000 | 0 | |||||
7210 | FCFXX | 0 | 0.63 | 3.72 | 3.76 | 7195 | |||
7211 | FCGFX | 0 | 20.10 | 20.10 | 20.10 | 0 | |||
7212 | FCGI | 300 | 0.5000 | 0 | |||||
7213 | FCGXX | 0 | 0 | ||||||
7214 | FCHB | 0 | 0 | ||||||
7215 | FCHI | 0 | 0 | ||||||
7216 | FCHS | 0 | 0 | ||||||
7217 | FCI | 1000 | 33 1/2 | 33 | 34 1/2 | 0 | |||
7218 | FCII | 700 | 0.4062 | 0.4375 | 0.5000 | 0 | |||
7219 | FCIQE | 0 | 0 | ||||||
7220 | FCIR | 20000 | 0.0700 | 0.0312 | 0.2500 | 0 | |||
7221 | FCIS | 3300 | 8.0000 | 8.0000 | 8.7500 | 0 | |||
7222 | FCIT | 100 | 19 | 18 1/4 | 19 | 0 | |||
7223 | FCL | 300 | 25 3/8 | 25 | 25 5/8 | 0 | |||
7224 | FCLR | 100 | 33 | 32 1/2 | 33 | 0 | |||
7225 | FCLXX | 0 | 0.37 | 3.72 | 3.73 | 6242 | |||
7226 | FCM.A | 0 | 0 | ||||||
7227 | FCM.B | 0 | 0 | ||||||
7228 | FCMC | 100 | 2.0000 | 2.0000 | 2.2500 | 0 | |||
7229 | FCMFF | 0 | 0 | ||||||
7230 | FCMIX | 0 | 10.46 | 10.46 | 10.57 | 0 | |||
7231 | FCMXX | 0 | 0.58 | 3.77 | 3.79 | 3267 | |||
7232 | FCN | 1000 | 39 3/4 | 39 1/4 | 39 7/8 | 0 | |||
7233 | FCNB | 500 | 20 1/4 | 20 | 22 | 0 | |||
7234 | FCNC | 0 | 0 | ||||||
7235 | FCNCA | 100 | 55 1/8 | 53 3/4 | 55 1/2 | 0 | |||
7236 | FCNTX | 0 | 38.02 | 38.02 | 39.20 | 0 | |||
7237 | FCNY | 600 | 75.0000 | 75.0000 | 76.5000 | 0 | |||
7238 | FCNpB | 100 | 89 1/2 | 0 | |||||
7239 | FCNpC | 24900 | 100 | 0 | |||||
7240 | FCNpE | 2200 | 25 11/16 | 0 | |||||
7241 | FCNpU | 400 | 25 | 0 | |||||
7242 | FCNpV | 100 | 67 | 66 1/2 | 67 1/4 | 0 | |||
7243 | FCO | 400 | 11 1/4 | 11 1/4 | 11 1/8 | 11 1/2 | 400 | ||
7244 | FCOA | 5000 | 50 3/4 | 50 3/4 | 51 1/4 | 0 | |||
7245 | FCOB | 2100 | 7/32 | 7/32 | 5/16 | 0 | |||
7246 | FCOM | 100 | 32 1/8 | 32 1/8 | 31 5/8 | 32 | 89600 | ||
7247 | FCOMP | 1000 | 37 3/8 | 37 | 37 3/4 | 0 | |||
7248 | FCOTX | 0 | 10.25 | 10.25 | 10.70 | 0 | |||
7249 | FCP | 100 | 12 3/4 | 12 7/8 | 13 3/8 | 0 | |||
7250 | FCPXX | 0 | 0.38 | 5.26 | 5.39 | 2173 | |||
7251 | FCRXX | 0 | 0.62 | 3.59 | 3.63 | 1272 | |||
7252 | FCS/WS | 0 | 1 3/8 | 1 5/8 | 0 | ||||
7253 | FCSE | 600 | 6 3/8 | 6 5/16 | 6 3/8 | 0 | |||
7254 | FCSEW | 2000 | 2 15/16 | 2 13/16 | 2 15/16 | 0 | |||
7255 | FCSI | 1000 | 0.0500 | 0.0500 | 0.0937 | 0 | |||
7256 | FCSXX | 0 | 0.35 | 5.17 | 5.36 | 5132 | |||
7257 | FCT | 100 | 25 3/8 | 25 1/4 | 25 5/8 | 0 | |||
7258 | FCTD | 0 | 0 | ||||||
7259 | FCTFX | 0 | 11.84 | 11.84 | 11.84 | 0 | |||
7260 | FCTR | 100 | 22 1/4 | 21 1/2 | 22 1/2 | 0 | |||
7261 | FCTTX | 0 | 10.63 | 10.63 | 11.10 | 0 | |||
7262 | FCTXX | 0 | 0.51 | 3.91 | 3.95 | 2303 | |||
7263 | FCUS | 10000 | 0.0500 | 0.0500 | 0.0650 | 0 | |||
7264 | FCUXX | 0 | 0.17 | 4.78 | 4.86 | 2206 | |||
7265 | FCVA | 2500 | 0.1250 | 0.0625 | 0.4375 | 0 | |||
7266 | FCVE | 25000 | 0.2500 | 0.2500 | 0.3000 | 0 | |||
7267 | FCVSX | 0 | 16.77 | 16.77 | 16.77 | 0 | |||
7268 | FCW/WS | 200 | 1/64 | 0 | |||||
7269 | FCWI | 300 | 26 | 25 1/2 | 26 | 0 | |||
7270 | FCX | 500 | 27 7/8 | 27 7/8 | 28 3/8 | 0 | |||
7271 | FCX.A | 0 | 0 | ||||||
7272 | FCX/A | 400 | 27 1/8 | 27 5/8 | 28 3/8 | 0 | |||
7273 | FCX/B | 100 | 23 5/8 | 24 1/4 | 24 3/4 | 0 | |||
7274 | FCXA | 0 | 0 | ||||||
7275 | FCXIX | 0 | 10.47 | 10.47 | 10.47 | 0 | |||
7276 | FCXp | 400 | 28 1/4 | 0 | |||||
7277 | FCXpA | 500 | 27 1/8 | 0 | |||||
7278 | FCXpB | 500 | 33 7/8 | 33 7/8 | 33 7/8 | 33 7/8 | 33 3/4 | 34 1/8 | 500 |
7279 | FCXpC | 100 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 100 | ||
7280 | FCXpD | 100 | 21 1/4 | 21 3/8 | 21 7/8 | 0 | |||
7281 | FCY | 1900 | 18 3/8 | 0 | |||||
7282 | FCYP | 400 | 22.2500 | 0 | |||||
7283 | FCZB | 1000 | 78.5000 | 0 | |||||
7284 | FD | 1000 | 28 3/8 | 27 1/2 | 28 3/8 | 27 1/2 | 28 1/8 | 28 1/2 | 19100 |
7285 | FD.WC | 0 | 0 | ||||||
7286 | FD/WS/C | 300 | 7 5/8 | 8 3/8 | 8 3/4 | 0 | |||
7287 | FD/WS/D | 500 | 7 1/2 | 8 1/2 | 9 | 0 | |||
7288 | FDAXX | 0 | 0.50 | 5.19 | 5.32 | 23781 | |||
7289 | FDBAX | 0 | 9.96 | 9.96 | 10.43 | 0 | |||
7290 | FDBBX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
7291 | FDBCX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
7292 | FDC | 1500 | 66 3/4 | 66 3/4 | 66 3/4 | 66 3/4 | 66 1/4 | 66 3/4 | 1600 |
7293 | FDCAX | 0 | 16.78 | 16.78 | 17.30 | 0 | |||
7294 | FDCPX | 0 | 38.99 | 38.99 | 40.20 | 0 | |||
7295 | FDCXX | 0 | 0.59 | 4.87 | 4.99 | 10489 | |||
7296 | FDDB | 200 | 84.0000 | 0 | |||||
7297 | FDEC | 1400 | 20.5000 | 0 | |||||
7298 | FDEF | 6000 | 10 3/8 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/8 | 10 3/8 | 19500 |
7299 | FDEGX | 0 | 22.32 | 22.32 | 23.01 | 0 | |||
7300 | FDEQX | 0 | 20.64 | 20.64 | 20.64 | 0 | |||
7301 | FDESX | 0 | 18.74 | 18.74 | 18.31 | 0 | |||
7302 | FDETX | 0 | 32.10 | 32.10 | 30.95 | 0 | |||
7303 | FDEXX | 0 | 0.73 | 3.78 | 3.82 | 5025 | |||
7304 | FDFAX | 0 | 39.28 | 39.28 | 40.49 | 0 | |||
7305 | FDFB | 0 | 0 | ||||||
7306 | FDFBA | 300 | 2.3125 | 2.2500 | 2.3125 | 2.1875 | 2.1875 | 2.3125 | 29900 |
7307 | FDFFX | 0 | 18.19 | 18.19 | 18.19 | 0 | |||
7308 | FDGFX | 0 | 15.84 | 15.84 | 15.84 | 0 | |||
7309 | FDGRX | 0 | 36.29 | 36.29 | 36.29 | 0 | |||
7310 | FDIR | 500 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 13/16 | 500 |
7311 | FDISX | 0 | 21.70 | 21.70 | 21.70 | 0 | |||
7312 | FDIVX | 0 | 12.69 | 12.69 | 12.69 | 0 | |||
7313 | FDLEX | 0 | 134.60 | 134.60 | 134.60 | 0 | |||
7314 | FDLN | 0 | 0 | ||||||
7315 | FDLNA | 1000 | 5 13/16 | 5 11/16 | 5 7/8 | 5 11/16 | 5 13/16 | 5 7/8 | 154300 |
7316 | FDLNB | 2000 | 5 23/32 | 5 11/16 | 5 3/4 | 5 9/16 | 5 11/16 | 5 3/4 | 211900 |
7317 | FDLSX | 0 | 43.18 | 43.18 | 44.52 | 0 | |||
7318 | FDLXX | 0 | 0.72 | 5.04 | 5.17 | 18146 | |||
7319 | FDMMX | 0 | 11.67 | 11.67 | 11.67 | 0 | |||
7320 | FDMXX | 0 | 0.58 | 3.73 | 3.76 | 8415 | |||
7321 | FDO | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 12 7/8 | 13 3/8 | 300 |
7322 | FDPC | 1000 | 8 3/8 | 8 | 8 1/2 | 0 | |||
7323 | FDPMX | 0 | 17.03 | 17.03 | 17.56 | 0 | |||
7324 | FDQI | 500 | 0.3750 | 0.2500 | 0.3750 | 0 | |||
7325 | FDRC | 100 | 0.0001 | 0 | |||||
7326 | FDRSW | 1500 | 4.6250 | 4.0000 | 4.6250 | 4.0000 | 4.5000 | 4.8750 | 9000 |
7327 | FDRXX | 0 | 0.74 | 5.26 | 5.39 | 181933 | |||
7328 | FDSCX | 0 | 12.39 | 12.39 | 12.77 | 0 | |||
7329 | FDSSX | 0 | 22.19 | 22.19 | 22.19 | 0 | |||
7330 | FDSXX | 0 | 0.31 | 4.96 | 5.05 | 6047 | |||
7331 | FDTR | 2100 | 4.9375 | 4.9375 | 4.9375 | 4.9375 | 4.9375 | 5.1250 | 2100 |
7332 | FDTRU | 500 | 6.0000 | 5.6875 | 7.0000 | 0 | |||
7333 | FDTRW | 5000 | 0.7500 | 0.6250 | 1.0000 | 0 | |||
7334 | FDTXX | 0 | 0.62 | 5.29 | 5.44 | 23042 | |||
7335 | FDUXX | 0 | 0.16 | 5.12 | 5.22 | 20552 | |||
7336 | FDVLX | 0 | 49.64 | 49.64 | 49.64 | 0 | |||
7337 | FDX | 100 | 72 1/8 | 72 7/8 | 73 3/8 | 0 | |||
7338 | FDYM | 0 | 0 | ||||||
7339 | FDYMF | 1000 | 4 1/2 | 4 1/2 | 5 | 0 | |||
7340 | FEAFX | 0 | 16.96 | 16.96 | 16.96 | 0 | |||
7341 | FEAQ | 2700 | 0.0001 | 0 | |||||
7342 | FEB | 300 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 300 | ||
7343 | FECAX | 0 | 12.06 | 12.06 | 12.43 | 0 | |||
7344 | FECBX | 0 | 20.44 | 20.44 | 20.44 | 0 | |||
7345 | FECHX | 0 | 20.44 | 20.44 | 20.44 | 0 | |||
7346 | FECLX | 0 | 20.52 | 20.52 | 21.54 | 0 | |||
7347 | FECPF | 0 | 0 | ||||||
7348 | FECXX | 0 | 0 | ||||||
7349 | FED | 42500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 42500 | ||
7350 | FEDBX | 0 | 11.02 | 11.02 | 11.02 | 0 | |||
7351 | FEDEX | 0 | 87.58 | 87.58 | 87.58 | 0 | |||
7352 | FEDP | 4900 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
7353 | FEET | 300 | 34 | 35 7/8 | 35 7/8 | 33 1/2 | 34 | 34 3/8 | 207500 |
7354 | FEGCX | 0 | 13.35 | 13.35 | 13.35 | 0 | |||
7355 | FEI | 100 | 6 1/4 | 6 1/8 | 6 1/2 | 0 | |||
7356 | FEIBX | 0 | 19.93 | 19.93 | 19.93 | 0 | |||
7357 | FEIC | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 66000 |
7358 | FEIIX | 0 | 13.87 | 13.87 | 13.87 | 0 | |||
7359 | FEIRX | 0 | 19.97 | 19.97 | 20.97 | 0 | |||
7360 | FELE | 400 | 31 3/4 | 31 1/4 | 31 3/4 | 31 1/4 | 31 1/4 | 33 | 5900 |
7361 | FEMKX | 0 | 15.34 | 15.34 | 15.81 | 0 | |||
7362 | FEMMX | 0 | 10.83 | 10.83 | 10.83 | 0 | |||
7363 | FEMXX | 0 | 0.54 | 4.48 | 4.53 | 2192 | |||
7364 | FEN | 0 | 0 | ||||||
7365 | FENB | 600 | 8 1/2 | 8 1/4 | 9 | 0 | |||
7366 | FENRF | 0 | 0 | ||||||
7367 | FENpA | 100 | 41 | 0 | |||||
7368 | FENpC | 100 | 40 3/4 | 0 | |||||
7369 | FEP | 200 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 200 | ||
7370 | FEQFX | 0 | 12.73 | 12.73 | 12.73 | 0 | |||
7371 | FEQIX | 0 | 37.93 | 37.93 | 37.93 | 0 | |||
7372 | FEQTX | 0 | 21.43 | 21.43 | 21.43 | 0 | |||
7373 | FEQVX | 0 | 13.54 | 13.54 | 13.54 | 0 | |||
7374 | FER | 100 | 1 7/32 | 1 1/4 | 1 5/8 | 0 | |||
7375 | FERO | 100 | 10 1/8 | 10 3/8 | 10 1/2 | 10 1/8 | 10 1/8 | 10 1/2 | 16000 |
7376 | FERS | 10000 | 2 | 1 3/4 | 2 | 1 3/4 | 1 3/4 | 2 | 12400 |
7377 | FERT | 200 | 10 3/8 | 10 3/8 | 10 7/8 | 0 | |||
7378 | FERTP | 200 | 157 | 157 | 168 | 0 | |||
7379 | FERX | 2000 | 1.1250 | 0.8125 | 1.1250 | 0 | |||
7380 | FES | 200 | 210 | 0 | |||||
7381 | FESX | 500 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 47600 |
7382 | FET | 0 | 0 | ||||||
7383 | FEUGX | 0 | 9.69 | 9.69 | 9.69 | 0 | |||
7384 | FEURX | 0 | 13.19 | 13.19 | 13.19 | 0 | |||
7385 | FEUTX | 0 | 14.09 | 14.09 | 14.23 | 0 | |||
7386 | FEXPX | 0 | 12.72 | 12.72 | 12.72 | 0 | |||
7387 | FF | 200 | 12 3/4 | 12 5/8 | 12 3/4 | 12 5/8 | 12 1/2 | 12 7/8 | 600 |
7388 | FFA | 500 | 22 1/4 | 21 1/2 | 21 7/8 | 0 | |||
7389 | FFAC | 5000 | 0.1562 | 0.2200 | 0.2200 | 0.1562 | 0.1562 | 0.2187 | 33000 |
7390 | FFAXX | 0 | 0 | ||||||
7391 | FFB | 200 | 75 | 75 1/8 | 75 3/4 | 0 | |||
7392 | FFBA | 5000 | 11 7/16 | 11 1/8 | 11 9/16 | 11 1/8 | 11 1/4 | 11 1/2 | 5466100 |
7393 | FFBC | 1000 | 35 | 34 | 35 1/2 | 34 | 34 | 35 1/2 | 6600 |
7394 | FFBG | 200 | 42 | 42 | 42 | 42 | 42 | 47 | 200 |
7395 | FFBI | 1000 | 16 | 15 1/2 | 16 1/4 | 0 | |||
7396 | FFBS | 100 | 17 | 16 1/2 | 18 1/2 | 0 | |||
7397 | FFBZ | 200 | 20 1/4 | 20 1/4 | 22 | 0 | |||
7398 | FFBpB | 100 | 56 3/8 | 0 | |||||
7399 | FFBpD | 25000 | 95 7/8 | 0 | |||||
7400 | FFBpF | 300 | 25 3/4 | 0 | |||||
7401 | FFC/WD | 0 | 0 | ||||||
7402 | FFCAX | 0 | 13.37 | 13.37 | 13.37 | 0 | |||
7403 | FFCH | 500 | 20 | 19 1/4 | 20 | 19 1/4 | 19 1/4 | 20 1/4 | 2200 |
7404 | FFCI | 10000 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | |||
7405 | FFCO | 20000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0150 | 0.0300 | 20000 |
7406 | FFCP | 1300 | 4 3/4 | 4 3/8 | 5 1/8 | 0 | |||
7407 | FFCS | 0 | 0 | ||||||
7408 | FFCXX | 0 | 0.29 | 5.18 | 5.32 | 954 | |||
7409 | FFCw | 0 | 0 | ||||||
7410 | FFD | 700 | 7 | 6 3/4 | 7 1/8 | 0 | |||
7411 | FFDB | 2100 | 24.3750 | 23.7500 | 25.2500 | 0 | |||
7412 | FFDFX | 0 | 34.17 | 34.17 | 35.87 | 0 | |||
7413 | FFDGX | 0 | 12.04 | 12.04 | 12.61 | 0 | |||
7414 | FFDHX | 0 | 33.91 | 33.91 | 33.91 | 0 | |||
7415 | FFDP | 1500 | 21 7/8 | 22 | 22 | 21 7/8 | 21 1/2 | 22 1/4 | 3500 |
7416 | FFEC | 10000 | 15 1/8 | 15 3/8 | 15 3/8 | 15 1/8 | 15 | 15 3/8 | 20700 |
7417 | FFED | 1000 | 15 3/4 | 16 | 15 3/4 | 15 | 16 1/4 | 1100 | |
7418 | FFEF | 200 | 24 3/4 | 24 3/4 | 26 | 0 | |||
7419 | FFEIX | 0 | 11.59 | 11.59 | 12.14 | 0 | |||
7420 | FFES | 300 | 20 | 20 | 20 | 19 1/2 | 19 1/2 | 20 | 2300 |
7421 | FFEX | 300 | 9 1/8 | 9 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 45600 |
7422 | FFFC | 600 | 27 | 27 1/2 | 27 1/2 | 27 | 27 | 27 1/2 | 8900 |
7423 | FFFD | 1500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/8 | 11 3/4 | 1200 |
7424 | FFFG | 2400 | 2 3/8 | 2 3/4 | 2 3/4 | 2 3/8 | 2 3/8 | 2 3/4 | 9100 |
7425 | FFFIX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
7426 | FFFL | 1700 | 16 3/8 | 16 1/4 | 16 1/2 | 16 1/4 | 16 1/4 | 16 1/2 | 8000 |
7427 | FFGI | 100 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 41500 |
7428 | FFGXX | 0 | 0 | ||||||
7429 | FFHC | 1500 | 22 3/4 | 23 | 23 | 22 1/4 | 22 1/2 | 23 | 81000 |
7430 | FFHH | 300 | 13 | 13 1/2 | 13 1/2 | 13 | 13 | 13 1/2 | 3400 |
7431 | FFHP | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 5/8 | 300 |
7432 | FFHS | 600 | 15 7/8 | 15 3/4 | 17 1/4 | 0 | |||
7433 | FFIC | 1600 | 15 1/16 | 15 1/2 | 15 1/2 | 15 | 15 | 15 1/8 | 54500 |
7434 | FFIDX | 0 | 22.61 | 22.61 | 22.61 | 0 | |||
7435 | FFIGX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
7436 | FFIH | 200 | 1.0000 | 0 | |||||
7437 | FFIHX | 0 | 10.20 | 10.20 | 10.20 | 0 | |||
7438 | FFIIX | 0 | 11.18 | 11.18 | 11.18 | 0 | |||
7439 | FFIN | 100 | 32 1/2 | 32 1/2 | 33 | 32 1/2 | 32 1/2 | 34 1/2 | 5200 |
7440 | FFIXX | 0 | 0.68 | 5.59 | 5.75 | 1146 | |||
7441 | FFKT | 100 | 41 3/8 | 41 | 41 3/8 | 41 | 41 | 42 1/2 | 1600 |
7442 | FFKY | 400 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 1/2 | 34 1/2 | 800 |
7443 | FFLC | 100 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 19 3/8 | 200 |
7444 | FFLIX | 0 | 11.24 | 11.24 | 11.24 | 0 | |||
7445 | FFLM | 20400 | 0.0001 | 0.0001 | 0.0075 | 0 | |||
7446 | FFLN | 200 | 14.8750 | 0 | |||||
7447 | FFLTX | 0 | 10.20 | 10.20 | 10.65 | 0 | |||
7448 | FFM | 100 | 100 1/2 | 100 | 102 | 0 | |||
7449 | FFMA | 0 | 0 | ||||||
7450 | FFMD | 300 | 22.0000 | 22.1250 | 22.1250 | 22.0000 | 500 | ||
7451 | FFML | 300 | 21 | 21 | 21 | 21 | 19 1/4 | 21 | 300 |
7452 | FFMXX | 0 | 0.68 | 5.45 | 5.59 | 1411 | |||
7453 | FFNJX | 0 | 11.06 | 11.06 | 11.58 | 0 | |||
7454 | FFOD | 0 | 0 | ||||||
7455 | FFOM | 300 | 33 3/4 | 33 3/4 | 34 | 0 | |||
7456 | FFOX | 700 | 22 9/16 | 22 5/8 | 23 1/2 | 22 1/2 | 22 1/2 | 23 | 94400 |
7457 | FFP | 200 | 7 3/8 | 0 | |||||
7458 | FFPB | 900 | 21 5/8 | 21 1/4 | 21 3/4 | 21 1/4 | 21 1/2 | 21 3/4 | 50400 |
7459 | FFPC | 3700 | 7 5/8 | 7 | 7 5/8 | 7 | 7 1/8 | 7 3/4 | 7800 |
7460 | FFPXX | 0 | 0.35 | 3.99 | 3.98 | 822 | |||
7461 | FFRV | 400 | 13 7/8 | 13 3/4 | 14 1/4 | 0 | |||
7462 | FFRXX | 0 | 0.68 | 3.62 | 3.63 | 564 | |||
7463 | FFS | 200 | 14 3/4 | 14 5/8 | 14 7/8 | 14 5/8 | 1900 | ||
7464 | FFSI | 500 | 4 | 4 3/16 | 4 3/16 | 4 | 4 | 4 1/4 | 3500 |
7465 | FFSIW | 400 | 17/32 | 17/32 | 17/32 | 17/32 | 1/2 | 17/32 | 400 |
7466 | FFSL | 300 | 18 3/4 | 18 3/4 | 19 1/4 | 0 | |||
7467 | FFST | 500 | 4.1250 | 3.1250 | 4.1250 | 0 | |||
7468 | FFSTX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
7469 | FFSVX | 0 | 13.38 | 13.38 | 13.38 | 0 | |||
7470 | FFSW | 100 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 25 | 100 |
7471 | FFSWO | 200 | 28 | 28 | 30 | 0 | |||
7472 | FFSWP | 100 | 53 1/2 | 53 1/2 | 53 1/2 | 53 1/2 | 52 | 55 | 100 |
7473 | FFSX | 200 | 26 3/4 | 26 | 27 1/2 | 0 | |||
7474 | FFTXX | 0 | 0.62 | 3.00 | 3.05 | 210 | |||
7475 | FFTY | 1000 | 23.7500 | 0 | |||||
7476 | FFTYX | 0 | 12.98 | 12.98 | 12.98 | 0 | |||
7477 | FFW | 0 | 203.92 | 0.20 | 203.92 | 0.20 | 0 | ||
7478 | FFWC | 400 | 19 1/8 | 19 | 19 1/8 | 19 | 19 3/4 | 700 | |
7479 | FFWD | 200 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 | 18 3/4 | 200 |
7480 | FFWHX | 0 | 10.86 | 10.86 | 10.86 | 0 | |||
7481 | FFWM | 3000 | 19 1/4 | 20 1/2 | 20 1/2 | 19 | 19 | 19 1/2 | 35400 |
7482 | FFWSX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
7483 | FFWWX | 0 | 9.83 | 9.83 | 9.83 | 0 | |||
7484 | FFXSX | 0 | 9.63 | 9.63 | 9.63 | 0 | |||
7485 | FFYF | 300 | 21 | 21 | 21 1/8 | 21 | 21 | 21 1/8 | 27600 |
7486 | FG | 200 | 17 1/8 | 16 7/8 | 17 1/8 | 16 7/8 | 16 7/8 | 17 3/8 | 6900 |
7487 | FGAS | 500 | 11 | 11 | 11 1/2 | 0 | |||
7488 | FGATX | 0 | 10.73 | 10.73 | 11.20 | 0 | |||
7489 | FGBDX | 0 | 9.94 | 9.94 | 9.94 | 0 | |||
7490 | FGBIX | 0 | 9.43 | 9.43 | 9.43 | 0 | |||
7491 | FGBLX | 0 | 12.84 | 12.84 | 12.84 | 0 | |||
7492 | FGCI | 1000 | 19 3/4 | 18 1/2 | 19 3/4 | 18 | 19 1/8 | 19 3/4 | 82600 |
7493 | FGCXX | 0 | 0 | ||||||
7494 | FGDXX | 0 | 0.28 | 5.17 | 5.31 | 2322 | |||
7495 | FGGAX | 0 | 13.60 | 13.60 | 14.32 | 0 | |||
7496 | FGGTX | 0 | 13.58 | 13.58 | 13.58 | 0 | |||
7497 | FGHC | 700 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/2 | 1200 |
7498 | FGI | 200 | 31 1/4 | 29 1/4 | 30 3/8 | 0 | |||
7499 | FGIBX | 0 | 8.20 | 8.20 | 0 | ||||
7500 | FGINX | 0 | 8.25 | 8.25 | 8.80 | 0 | |||
7501 | FGIXX | 0 | 0.01 | 5.46 | 5.64 | 202 | |||
7502 | FGL | 700 | 4 1/4 | 4 1/8 | 4 5/8 | 0 | |||
7503 | FGLAX | 0 | 9.52 | 9.52 | 9.97 | 0 | |||
7504 | FGLDX | 0 | 5.48 | 5.48 | 5.48 | 0 | |||
7505 | FGLF | 2100 | 0.2600 | 0.2812 | 0.3125 | 0.2600 | 0.2600 | 0.3125 | 23100 |
7506 | FGLFJ | 0 | 11/32 | 7/16 | 0 | ||||
7507 | FGLFW | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
7508 | FGLIX | 0 | 9.52 | 9.52 | 9.52 | 0 | |||
7509 | FGLOX | 0 | 11.82 | 11.82 | 11.82 | 0 | |||
7510 | FGMAX | 0 | 11.33 | 11.33 | 11.33 | 0 | |||
7511 | FGMNX | 0 | 10.89 | 10.89 | 10.89 | 0 | |||
7512 | FGMXX | 0 | 0.43 | 5.37 | 5.53 | 23395 | |||
7513 | FGNO | 100 | 20.0000 | 0 | |||||
7514 | FGOIX | 0 | 8.89 | 8.89 | 8.98 | 0 | |||
7515 | FGOPX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
7516 | FGOVX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
7517 | FGOXX | 0 | 0.50 | 4.97 | 5.07 | 3141 | |||
7518 | FGP | 500 | 23 | 23 1/4 | 23 3/4 | 0 | |||
7519 | FGRBX | 0 | 30.09 | 30.09 | 30.09 | 0 | |||
7520 | FGRHX | 0 | 30.08 | 30.08 | 30.08 | 0 | |||
7521 | FGRIX | 0 | 27.05 | 27.05 | 27.05 | 0 | |||
7522 | FGRP | 0 | 0 | ||||||
7523 | FGRWX | 0 | 30.30 | 30.30 | 31.81 | 0 | |||
7524 | FGRXX | 0 | 0.43 | 5.24 | 5.40 | 11754 | |||
7525 | FGSAX | 0 | 22.24 | 22.24 | 23.53 | 0 | |||
7526 | FGSBX | 0 | 22.25 | 22.25 | 22.25 | 0 | |||
7527 | FGSCX | 0 | 22.25 | 22.25 | 22.25 | 0 | |||
7528 | FGSSX | 0 | 11.33 | 11.33 | 11.33 | 0 | |||
7529 | FGSXX | 0 | 0.06 | 5.52 | 5.64 | 2216 | |||
7530 | FGTBX | 0 | 24.08 | 24.08 | 24.08 | 0 | |||
7531 | FGTXX | 0 | 0 | ||||||
7532 | FGVIX | 0 | 10.26 | 10.26 | 10.26 | 0 | |||
7533 | FGVSX | 0 | 9.29 | 9.29 | 9.29 | 0 | |||
7534 | FGVXX | 0 | 0.28 | 5.30 | 5.47 | 6410 | |||
7535 | FGYH | 0 | 0 | ||||||
7536 | FGpA | 200 | 51 7/8 | 0 | |||||
7537 | FH | 200 | 42 1/4 | 42 1/4 | 42 1/4 | 42 1/4 | 42 1/4 | 42 3/4 | 200 |
7538 | FHAF | 0 | 0 | ||||||
7539 | FHBBX | 0 | 11.09 | 11.09 | 11.09 | 0 | |||
7540 | FHC | 300 | 2 13/16 | 2 3/4 | 3 3/8 | 0 | |||
7541 | FHCI | 2000 | 0.0400 | 0.0400 | 0.0550 | 0.0300 | 0.0400 | 0.0550 | 102200 |
7542 | FHFC | 200 | 0.0050 | 0 | |||||
7543 | FHGBX | 0 | 11.27 | 11.27 | 11.27 | 0 | |||
7544 | FHICX | 0 | 11.09 | 11.09 | 11.09 | 0 | |||
7545 | FHIGX | 0 | 12.36 | 12.36 | 12.36 | 0 | |||
7546 | FHIIX | 0 | 11.09 | 11.09 | 11.61 | 0 | |||
7547 | FHIp | 200 | 25 1/4 | 0 | |||||
7548 | FHIpB | 200 | 25 1/8 | 0 | |||||
7549 | FHIpC | 300 | 25 1/8 | 0 | |||||
7550 | FHIpD | 1100 | 25 1/4 | 0 | |||||
7551 | FHLSX | 0 | 52.35 | 52.35 | 52.35 | 0 | |||
7552 | FHMBX | 0 | 10.98 | 10.98 | 10.98 | 0 | |||
7553 | FHMG | 800 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 4.5000 | 1300 |
7554 | FHPC | 200 | 28 1/8 | 28 | 28 3/8 | 27 5/8 | 27 3/4 | 28 1/8 | 175300 |
7555 | FHPCA | 300 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/2 | 300 |
7556 | FHPCB | 400 | 0.0500 | 0 | |||||
7557 | FHRB | 1000 | 5.3750 | 5.2500 | 6.0000 | 5.0000 | 5.1250 | 5.5000 | 9100 |
7558 | FHRI | 500 | 2 3/4 | 2 3/4 | 2 13/16 | 2 3/4 | 2 5/8 | 2 13/16 | 14200 |
7559 | FHRIW | 2500 | 1 1/8 | 15/16 | 1 1/8 | 0 | |||
7560 | FHSI | 4000 | 0.0200 | 0.0200 | 0.8500 | 0 | |||
7561 | FHT | 200 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 14 1/2 | 200 |
7562 | FHTFX | 0 | 10.93 | 10.93 | 11.04 | 0 | |||
7563 | FHWN | 100 | 29 5/8 | 29 3/4 | 30 | 29 5/8 | 29 5/8 | 30 | 6200 |
7564 | FHYBX | 0 | 7.65 | 7.65 | 7.65 | 0 | |||
7565 | FHYHX | 0 | 7.64 | 7.64 | 7.64 | 0 | |||
7566 | FHYPX | 0 | 6.83 | 6.83 | 6.83 | 0 | |||
7567 | FHYTX | 0 | 9.00 | 9.00 | 9.00 | 0 | |||
7568 | FI | 100 | 50 5/8 | 0 | |||||
7569 | FIA | 500 | 15 1/8 | 16 | 16 5/8 | 0 | |||
7570 | FIAGX | 0 | 9.31 | 9.31 | 9.31 | 0 | |||
7571 | FIAN | 0 | 0 | ||||||
7572 | FIARX | 0 | 9.88 | 9.88 | 10.11 | 0 | |||
7573 | FIAX | 1000 | 0.0050 | 0 | |||||
7574 | FIAZX | 0 | 13.15 | 13.15 | 14.03 | 0 | |||
7575 | FIAp | 1000 | 11 3/4 | 0 | |||||
7576 | FIApA | 900 | 8 5/8 | 6 | 16 | 0 | |||
7577 | FIBC | 2000 | 13 3/8 | 13 3/4 | 13 3/4 | 13 3/8 | 13 1/4 | 13 3/4 | 4700 |
7578 | FIBCX | 0 | 17.22 | 17.22 | 18.37 | 0 | |||
7579 | FIBGX | 0 | 6.57 | 6.57 | 0 | ||||
7580 | FIBM | 100 | 45.5000 | 0 | |||||
7581 | FIBR | 1000 | 9 5/8 | 9 9/16 | 9 5/8 | 9 9/16 | 9 9/16 | 9 3/4 | 1900 |
7582 | FICAX | 0 | 11.96 | 11.96 | 12.76 | 0 | |||
7583 | FICDX | 0 | 19.02 | 19.02 | 19.61 | 0 | |||
7584 | FICI | 900 | 25 3/8 | 24 3/4 | 26 | 24 3/4 | 24 3/4 | 26 | 9900 |
7585 | FICMX | 0 | 10.36 | 10.36 | 10.36 | 17100 | |||
7586 | FICNX | 0 | 11.24 | 11.24 | 11.24 | 0 | |||
7587 | FICTX | 0 | 12.90 | 12.90 | 13.76 | 0 | |||
7588 | FICXX | 0 | 0.69 | 5.09 | 5.29 | 1262 | |||
7589 | FIDCX | 0 | 188.44 | 188.44 | 188.44 | 0 | |||
7590 | FIDS | 0 | 0 | ||||||
7591 | FIDSX | 0 | 62.24 | 62.24 | 64.16 | 0 | |||
7592 | FIDXX | 0 | 0.45 | 5.66 | 5.81 | 8789 | |||
7593 | FIDYX | 0 | 12.34 | 12.34 | 12.34 | 0 | |||
7594 | FIEBX | 0 | 16.35 | 16.35 | 16.35 | 0 | |||
7595 | FIECX | 0 | 16.15 | 16.15 | 16.15 | 0 | |||
7596 | FIEGX | 0 | 11.69 | 11.69 | 11.69 | 0 | |||
7597 | FIEUX | 0 | 22.82 | 22.82 | 23.53 | 0 | |||
7598 | FIF | 12000 | 21 | 21 7/8 | 22 7/8 | 0 | |||
7599 | FIFIX | 0 | 4.13 | 4.13 | 4.41 | 0 | |||
7600 | FIFLX | 0 | 13.31 | 13.31 | 14.20 | 0 | |||
7601 | FIFS | 6000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 | 8 1/8 | 8 3/8 | 146400 |
7602 | FIGBX | 0 | 13.01 | 13.01 | 13.01 | 0 | |||
7603 | FIGFX | 0 | 9.85 | 9.85 | 9.85 | 0 | |||
7604 | FIGI | 100 | 10 1/4 | 10 1/4 | 10 5/8 | 10 1/4 | 10 1/4 | 10 3/4 | 10400 |
7605 | FIGIA | 2500 | 10 7/8 | 10 3/4 | 11 | 10 3/8 | 10 3/4 | 11 | 43800 |
7606 | FIGIX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
7607 | FIGPX | 0 | 9.16 | 9.16 | 9.57 | 0 | |||
7608 | FIGR | 600 | 87.2500 | 0 | |||||
7609 | FIGRX | 0 | 17.95 | 17.95 | 17.95 | 0 | |||
7610 | FIGTX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
7611 | FIGVX | 0 | 11.31 | 11.31 | 12.06 | 0 | |||
7612 | FIGXX | 0 | 0.39 | 5.59 | 5.76 | 32732 | |||
7613 | FIGpA | 600 | 26 | 26 1/4 | 26 1/4 | 26 | 5000 | ||
7614 | FIGpB | 800 | 25 5/8 | 25 3/4 | 25 7/8 | 25 5/8 | 6300 | ||
7615 | FIHYX | 0 | 5.22 | 5.22 | 5.57 | 0 | |||
7616 | FIIF | 4000 | 1.3750 | 1.3750 | 1.3750 | 1.1250 | 1.1250 | 1.3750 | 24000 |
7617 | FIIFX | 0 | 10.28 | 10.28 | 10.28 | 0 | |||
7618 | FIIGX | 0 | 10.34 | 10.34 | 11.08 | 0 | |||
7619 | FIIIX | 0 | 12.72 | 12.72 | 12.72 | 0 | |||
7620 | FIISX | 0 | 6.57 | 6.57 | 7.01 | 0 | |||
7621 | FIITX | 0 | 5.85 | 5.85 | 6.24 | 0 | |||
7622 | FIL | 100 | 32 3/4 | 33 | 33 1/2 | 0 | |||
7623 | FILE | 100 | 47 1/4 | 47 1/2 | 48 | 46 1/2 | 47 1/8 | 47 1/2 | 265300 |
7624 | FILLG | 60 | 117 1/2 | 117 1/2 | 117 1/2 | 117 1/2 | 117 1/2 | 119 1/2 | 61 |
7625 | FILO | 0 | 0 | ||||||
7626 | FIMAX | 0 | 12.22 | 12.22 | 13.03 | 0 | |||
7627 | FIMDX | 0 | 13.12 | 13.12 | 13.99 | 0 | |||
7628 | FIMG | 300 | 10 1/4 | 10 | 10 1/2 | 10 | 10 1/4 | 10 1/2 | 36000 |
7629 | FIMIX | 0 | 11.10 | 11.10 | 11.10 | 0 | |||
7630 | FIMNX | 0 | 11.50 | 11.50 | 12.27 | 0 | |||
7631 | FIMTX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
7632 | FIMXX | 0 | 0.72 | 4.12 | 4.18 | 22206 | |||
7633 | FIN | 1200 | 4 7/8 | 4 7/8 | 5 3/8 | 0 | |||
7634 | FINA | 8000 | 0.2500 | 0 | |||||
7635 | FINAX | 0 | 8.28 | 8.28 | 8.72 | 0 | |||
7636 | FINBX | 0 | 8.19 | 8.19 | 8.19 | 0 | |||
7637 | FINEX | 0 | 12.27 | 12.27 | 12.85 | 0 | |||
7638 | FINIX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
7639 | FINJX | 0 | 13.25 | 13.25 | 14.13 | 0 | |||
7640 | FINL | 200 | 7 3/4 | 7 7/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 8800 |
7641 | FINN | 20 | 4100.00 | 4000.00 | 4100.00 | 3650.00 | 4100.00 | 40 | |
7642 | FINTX | 0 | 10.63 | 10.63 | 10.96 | 0 | |||
7643 | FINX | 500 | 1.5000 | 1.8750 | 1.8750 | 1.5000 | 1.5000 | 1.7500 | 6100 |
7644 | FIOHX | 0 | 12.51 | 12.51 | 13.34 | 0 | |||
7645 | FIOW | 500 | 25.2500 | 0 | |||||
7646 | FIPXX | 0 | 0.28 | 5.67 | 5.77 | 10510 | |||
7647 | FIR | 400 | 46 1/2 | 47 1/4 | 47 3/4 | 0 | |||
7648 | FIRE | 100 | 15 1/4 | 14 5/8 | 15 1/4 | 14 5/8 | 14 5/8 | 15 1/4 | 1100 |
7649 | FIRM | 1000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/2 | 1000 | ||
7650 | FISAX | 0 | 9.36 | 9.36 | 9.58 | 0 | |||
7651 | FISB | 100 | 25 3/4 | 25 1/2 | 26 1/4 | 0 | |||
7652 | FISBX | 0 | 19.51 | 19.51 | 0 | ||||
7653 | FISCX | 0 | 12.51 | 12.51 | 13.10 | 0 | |||
7654 | FISEX | 0 | 15.79 | 15.79 | 16.53 | 0 | |||
7655 | FISH | 4000 | 2 5/8 | 2 1/2 | 2 5/8 | 0 | |||
7656 | FISHU | 500 | 8 3/8 | 8 3/8 | 9 3/4 | 0 | |||
7657 | FISHW | 5000 | 9/64 | 3/32 | 7/32 | 0 | |||
7658 | FISHZ | 200 | 1/2 | 1/2 | 11/16 | 0 | |||
7659 | FISN | 0 | 0 | ||||||
7660 | FISNY | 1600 | 16 | 16 | 16 3/8 | 0 | |||
7661 | FISPX | 0 | 13.48 | 13.48 | 13.48 | 0 | |||
7662 | FISSX | 0 | 19.63 | 19.63 | 20.94 | 0 | |||
7663 | FISV | 200 | 29 1/2 | 30 | 30 | 29 1/2 | 29 1/2 | 30 | 38400 |
7664 | FISXX | 0 | 0.15 | 5.56 | 5.70 | 70256 | |||
7665 | FIT | 100 | 29 7/8 | 31 | 31 7/8 | 0 | |||
7666 | FITAX | 0 | 10.37 | 10.37 | 11.06 | 0 | |||
7667 | FITB | 100 | 72 1/2 | 73 | 73 | 72 | 72 | 72 1/2 | 103800 |
7668 | FITC | 300 | 29 1/2 | 29 3/4 | 29 7/8 | 29 1/2 | 29 1/2 | 30 1/4 | 1300 |
7669 | FITRX | 0 | 12.97 | 12.97 | 13.83 | 0 | |||
7670 | FITSX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
7671 | FITT | 1000 | 7/8 | 7/8 | 1 | 7/8 | 3/4 | 1 | 3000 |
7672 | FITTW | 2600 | 7/32 | 7/32 | 9/32 | 0 | |||
7673 | FITV | 100 | 49.0000 | 0 | |||||
7674 | FITXX | 0 | 0.66 | 5.17 | 5.30 | 1098 | |||
7675 | FIUAX | 0 | 9.31 | 9.31 | 9.75 | 0 | |||
7676 | FIUBX | 0 | 6.24 | 6.24 | 0 | ||||
7677 | FIUGX | 0 | 9.31 | 9.31 | 9.75 | 0 | |||
7678 | FIUHX | 0 | 9.30 | 9.30 | 9.30 | 0 | |||
7679 | FIUIX | 0 | 16.16 | 16.16 | 16.16 | 0 | |||
7680 | FIUSX | 0 | 13.87 | 13.87 | 14.79 | 0 | |||
7681 | FIUTX | 0 | 6.28 | 6.28 | 6.70 | 0 | |||
7682 | FIVAX | 0 | 13.01 | 13.01 | 13.88 | 0 | |||
7683 | FIVD | 4500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 2 5/8 | 4500 |
7684 | FIVFX | 0 | 10.84 | 10.84 | 10.84 | 0 | |||
7685 | FIVR | 0 | 0 | ||||||
7686 | FIVXX | 0 | 0.38 | 5.20 | 5.34 | 1101 | |||
7687 | FIWO | 0 | 0 | ||||||
7688 | FIXC | 500 | 2.0000 | 1.0000 | 2.2500 | 0 | |||
7689 | FIXXX | 0 | 0.59 | 3.53 | 3.56 | 243 | |||
7690 | FJA | 2000 | 4 1/8 | 4 | 4 3/8 | 0 | |||
7691 | FJAPX | 0 | 12.87 | 12.87 | 13.27 | 0 | |||
7692 | FJC | 700 | 5 1/8 | 5 1/2 | 5 7/8 | 0 | |||
7693 | FJEC | 100000 | 0.0010 | 0 | |||||
7694 | FJIN | 0 | 0 | ||||||
7695 | FJMY | 100 | 34.0000 | 0 | |||||
7696 | FJQ.AV | 0 | 0 | ||||||
7697 | FJSCX | 0 | 10.58 | 10.58 | 10.91 | 0 | |||
7698 | FJTS | 0 | 0 | ||||||
7699 | FJTSY | 0 | 0 | ||||||
7700 | FKAM | 0 | 0 | ||||||
7701 | FKBC | 500 | 25 | 25 | 25 | 25 | 24 3/4 | 26 1/2 | 500 |
7702 | FKBRX | 0 | 7.25 | 7.25 | 7.59 | 0 | |||
7703 | FKCGX | 0 | 16.11 | 16.11 | 16.87 | 0 | |||
7704 | FKCIX | 0 | 10.86 | 10.86 | 11.11 | 0 | |||
7705 | FKCM | 2500 | 1/4 | 1/4 | 9/32 | 7/32 | 7/32 | 9/32 | 184300 |
7706 | FKDNX | 0 | 12.16 | 12.16 | 12.73 | 0 | |||
7707 | FKFC | 2000 | 22 | 22 | 22 | 22 | 21 3/4 | 23 3/4 | 2000 |
7708 | FKFS | 300 | 20 | 20 | 20 | 20 | 20 | 20 3/4 | 300 |
7709 | FKGHX | 0 | 15.70 | 15.70 | 16.44 | 0 | |||
7710 | FKGRX | 0 | 20.44 | 20.44 | 21.40 | 0 | |||
7711 | FKINX | 0 | 2.32 | 2.32 | 2.42 | 0 | |||
7712 | FKITX | 0 | 11.03 | 11.03 | 11.28 | 0 | |||
7713 | FKKY | 200 | 12 7/8 | 12 7/8 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/4 | 39700 |
7714 | FKL | 200 | 10 3/4 | 0 | |||||
7715 | FKLAX | 0 | 11.44 | 11.44 | 11.95 | 0 | |||
7716 | FKLN | 2000 | 0.2500 | 0.2187 | 0.2500 | 0.2187 | 0.1875 | 0.2500 | 29800 |
7717 | FKLNU | 1000 | 0.1250 | 0.1250 | 0.4375 | 0 | |||
7718 | FKLNW | 1000 | 0.0100 | 0.0100 | 0.0350 | 0 | |||
7719 | FKNIX | 0 | 10.40 | 10.40 | 10.64 | 0 | |||
7720 | FKPGX | 0 | 13.91 | 13.91 | 14.57 | 0 | |||
7721 | FKRCX | 0 | 14.05 | 14.05 | 14.71 | 0 | |||
7722 | FKREX | 0 | 7.48 | 7.48 | 7.83 | 0 | |||
7723 | FKSTX | 0 | 10.35 | 10.35 | 10.80 | 0 | |||
7724 | FKTFX | 0 | 7.36 | 7.36 | 7.69 | 0 | |||
7725 | FKTIX | 0 | 12.19 | 12.19 | 12.73 | 0 | |||
7726 | FKUSX | 0 | 6.97 | 6.97 | 7.28 | 0 | |||
7727 | FKUTX | 0 | 10.39 | 10.39 | 10.85 | 0 | |||
7728 | FKYCX | 0 | 11.26 | 11.26 | 11.26 | 0 | |||
7729 | FKYS | 500 | 30.2500 | 0 | |||||
7730 | FKYTX | 0 | 11.26 | 11.26 | 11.75 | 0 | |||
7731 | FLA | 100 | 68 1/4 | 0 | |||||
7732 | FLAAX | 0 | 11.12 | 11.12 | 11.61 | 0 | |||
7733 | FLAG | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 13 3/4 | 14 1/2 | 100 |
7734 | FLAI | 3000 | 0.0937 | 0 | |||||
7735 | FLAIP | 12200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 12200 | ||
7736 | FLATX | 0 | 10.21 | 10.21 | 10.53 | 0 | |||
7737 | FLBG | 0 | 0 | ||||||
7738 | FLBGF | 0 | 0 | ||||||
7739 | FLC | 100 | 24 1/8 | 23 5/8 | 24 1/8 | 23 5/8 | 6100 | ||
7740 | FLCGX | 0 | 15.34 | 15.34 | 15.34 | 0 | |||
7741 | FLCN | 1000 | 14 3/4 | 14 3/4 | 15 | 14 5/8 | 14 3/4 | 15 | 3500 |
7742 | FLCO | 2500 | 27 1/4 | 27 3/4 | 28 | 27 1/8 | 27 1/8 | 27 1/2 | 201800 |
7743 | FLCSX | 0 | 11.05 | 11.05 | 11.05 | 0 | |||
7744 | FLD | 300 | 17 3/4 | 17 7/8 | 17 7/8 | 17 3/4 | 17 3/8 | 17 7/8 | 500 |
7745 | FLDC | 0 | 0 | ||||||
7746 | FLDCP | 20500 | 43 1/4 | 43 | 43 1/4 | 43 | 43 | 44 7/8 | 41000 |
7747 | FLDV | 1200 | 2.2500 | 2.2500 | 3.0000 | 0 | |||
7748 | FLE | 1000 | 26 3/8 | 26 1/8 | 26 3/8 | 26 1/8 | 26 1/8 | 27 3/8 | 1500 |
7749 | FLEGX | 0 | 16.58 | 16.58 | 17.36 | 0 | |||
7750 | FLEPX | 0 | 11.93 | 11.93 | 12.49 | 0 | |||
7751 | FLEX | 0 | 0 | ||||||
7752 | FLEXF | 5000 | 29 1/4 | 30 | 30 | 29 1/4 | 29 1/4 | 29 3/4 | 108100 |
7753 | FLFC | 100 | 21 3/4 | 21 1/4 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 3300 |
7754 | FLFCO | 100 | 27 7/8 | 27 | 29 1/2 | 0 | |||
7755 | FLGB | 1000 | 27.2500 | 0 | |||||
7756 | FLGIX | 0 | 9.42 | 9.42 | 9.42 | 0 | |||
7757 | FLH | 300 | 43 1/2 | 46 | 46 1/2 | 0 | |||
7758 | FLHI | 100 | 4.6250 | 0 | |||||
7759 | FLI | 300 | 9 1/2 | 10 5/8 | 11 1/2 | 0 | |||
7760 | FLIA | 0 | 0 | ||||||
7761 | FLIC | 100 | 43 1/2 | 43 1/2 | 46 | 0 | |||
7762 | FLINX | 0 | 10.47 | 10.47 | 10.63 | 0 | |||
7763 | FLIR | 2000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/4 | 12 | 12 5/8 | 11900 |
7764 | FLISX | 0 | 21.33 | 21.33 | 21.33 | 0 | |||
7765 | FLITX | 0 | 13.30 | 13.30 | 13.93 | 0 | |||
7766 | FLK | 300 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 300 | ||
7767 | FLLC | 300 | 8.5000 | 0 | |||||
7768 | FLM | 500 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 3/8 | 20 5/8 | 1600 |
7769 | FLMCX | 0 | 11.89 | 11.89 | 11.89 | 0 | |||
7770 | FLMFX | 0 | 6.61 | 6.61 | 6.61 | 0 | |||
7771 | FLMGX | 0 | 9.58 | 9.58 | 9.58 | 0 | |||
7772 | FLMK | 2000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 | 6 | 6 3/8 | 22400 |
7773 | FLMMX | 0 | 10.82 | 10.82 | 11.33 | 0 | |||
7774 | FLMXX | 0 | 0.23 | 4.19 | 4.20 | 4410 | |||
7775 | FLNB | 200 | 48 1/2 | 47 3/4 | 49 | 0 | |||
7776 | FLNCX | 0 | 10.51 | 10.51 | 10.97 | 0 | |||
7777 | FLNYX | 0 | 10.92 | 10.92 | 11.40 | 0 | |||
7778 | FLO | 2000 | 12 7/8 | 12 3/8 | 12 7/8 | 12 3/8 | 12 3/4 | 13 1/4 | 5600 |
7779 | FLOG | 700 | 0.0350 | 0.0350 | 0.0700 | 0 | |||
7780 | FLOTX | 0 | 10.94 | 10.94 | 11.42 | 0 | |||
7781 | FLOW | 2600 | 9 1/4 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 70100 |
7782 | FLOw | 0 | 13 7/8 | 14 5/8 | 0 | ||||
7783 | FLPB | 200 | 15 1/8 | 15 | 16 1/2 | 0 | |||
7784 | FLPLM | 100 | 99.2500 | 0 | |||||
7785 | FLPLN | 100 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | 700 | ||
7786 | FLPLP | 100 | 60.0000 | 0 | |||||
7787 | FLPSX | 0 | 18.50 | 18.50 | 19.07 | 0 | |||
7788 | FLPW | 0 | 0 | ||||||
7789 | FLPWM | 500 | 64.7500 | 0 | |||||
7790 | FLPWN | 200 | 66.0250 | 0 | |||||
7791 | FLPWO | 500 | 66.1250 | 66.1250 | 66.1250 | 66.1250 | 500 | ||
7792 | FLPXP | 100 | 102.5300 | 0 | |||||
7793 | FLQD | 2500 | 0.6250 | 0.6250 | 0.7500 | 0 | |||
7794 | FLR | 100 | 65 3/4 | 65 3/4 | 65 3/4 | 65 3/4 | 65 1/4 | 65 3/4 | 300 |
7795 | FLRFX | 0 | 4.95 | 4.95 | 4.95 | 0 | |||
7796 | FLRO | 500 | 6 7/8 | 6 1/2 | 6 7/8 | 6 1/2 | 6 5/8 | 6 7/8 | 1800 |
7797 | FLROW | 1800 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 | 2 1/4 | 1800 |
7798 | FLSC | 1000 | 3 3/4 | 4 | 4 | 3 3/4 | 3 1/2 | 4 | 1300 |
7799 | FLSGX | 0 | 12.96 | 12.96 | 12.96 | 0 | |||
7800 | FLSH | 0 | 0 | ||||||
7801 | FLSHF | 1700 | 3 7/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 2600 |
7802 | FLST | 1000 | 3 3/4 | 3 | 3 3/4 | 2 7/8 | 3 1/2 | 3 3/4 | 149700 |
7803 | FLSTP | 500 | 11 3/4 | 10 3/4 | 11 7/8 | 10 1/2 | 11 1/8 | 11 3/4 | 41700 |
7804 | FLT | 500 | 40 1/2 | 40 1/4 | 41 1/8 | 40 1/4 | 40 3/8 | 40 3/4 | 2700 |
7805 | FLT.W | 0 | 0 | ||||||
7806 | FLT/WS/A | 500 | 14 3/4 | 0 | |||||
7807 | FLTDX | 0 | 10.78 | 10.78 | 11.06 | 0 | |||
7808 | FLTFX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
7809 | FLTIX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
7810 | FLTMX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
7811 | FLTSX | 0 | 10.43 | 10.43 | 10.92 | 0 | |||
7812 | FLTpB | 11100 | 26 15/16 | 26 15/16 | 26 15/16 | 26 15/16 | 11100 | ||
7813 | FLTpC | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 200 | ||
7814 | FLTpD | 14700 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 17900 | ||
7815 | FLTpE | 11600 | 27 23/64 | 27 3/8 | 27 3/8 | 27 23/64 | 12500 | ||
7816 | FLUCX | 0 | 11.24 | 11.24 | 11.24 | 0 | |||
7817 | FLVB | 4100 | 0.7500 | 0.5000 | 1.7500 | 0 | |||
7818 | FLVBX | 0 | 13.99 | 13.99 | 14.65 | 0 | |||
7819 | FLWR | 1000 | 5 5/8 | 5 7/8 | 5 7/8 | 5 1/2 | 5 5/8 | 5 7/8 | 3000 |
7820 | FLXAF | 0 | 0 | ||||||
7821 | FLXBX | 0 | 21.58 | 21.58 | 21.58 | 0 | |||
7822 | FLXS | 1500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 3/4 | 1500 |
7823 | FLY | 200 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 300 | ||
7824 | FLY.A | 0 | 0 | ||||||
7825 | FLY.B | 0 | 0 | ||||||
7826 | FLYA | 0 | 0 | ||||||
7827 | FLYAF | 2000 | 4 1/8 | 3 1/2 | 4 1/2 | 0 | |||
7828 | FLYE | 100 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.0000 | 4.5000 | 1700 |
7829 | FLYP | 500 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
7830 | FLYT | 3000 | 9 1/4 | 9 1/2 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 7500 |
7831 | FLYTU | 700 | 21 1/2 | 22 | 23 1/2 | 21 1/2 | 21 1/2 | 23 1/2 | 2300 |
7832 | FLYTW | 1000 | 8 3/8 | 8 7/8 | 8 7/8 | 8 3/8 | 8 3/8 | 8 7/8 | 7400 |
7833 | FLYTZ | 500 | 4 1/4 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 700 |
7834 | FLw | 0 | 0 | ||||||
7835 | FM | 800 | 5 3/4 | 5 7/8 | 6 | 0 | |||
7836 | FMAC | 300 | 20 1/4 | 18 1/2 | 20 1/4 | 18 1/4 | 19 1/2 | 20 1/4 | 112200 |
7837 | FMAFX | 0 | 14.16 | 14.16 | 14.16 | 0 | |||
7838 | FMAGX | 0 | 85.98 | 85.98 | 88.64 | 0 | |||
7839 | FMASX | 0 | 11.38 | 11.38 | 11.38 | 0 | |||
7840 | FMB | 0 | 0 | ||||||
7841 | FMB+ | 0 | 0 | ||||||
7842 | FMBC | 600 | 28 1/4 | 28 | 28 1/4 | 27 1/2 | 27 3/4 | 28 1/4 | 27100 |
7843 | FMBD | 1500 | 13 11/16 | 14 1/4 | 14 1/4 | 13 1/2 | 13 1/2 | 13 7/8 | 38400 |
7844 | FMBDX | 0 | 8.27 | 8.27 | 8.27 | 0 | |||
7845 | FMBH | 300 | 34.0000 | 0 | |||||
7846 | FMBI | 100 | 28 3/4 | 28 3/4 | 29 3/8 | 28 3/4 | 28 3/4 | 29 3/8 | 7600 |
7847 | FMBIX | 0 | 10.82 | 10.82 | 10.82 | 0 | |||
7848 | FMBK | 300 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 | 27 1/4 | 700 |
7849 | FMBL | 140 | 1840.00 | 1840.00 | 1840.00 | 1840.00 | 1830.00 | 1870.00 | 140 |
7850 | FMBN | 100 | 28 3/4 | 29 3/4 | 29 3/4 | 28 3/4 | 28 3/4 | 29 3/4 | 1100 |
7851 | FMBO | 100 | 30.0000 | 0 | |||||
7852 | FMBXX | 0 | 0.28 | 5.02 | 5.16 | 995 | |||
7853 | FMBp | 2000 | 25 5/8 | 0 | |||||
7854 | FMC | 100 | 67 5/8 | 66 3/4 | 67 3/4 | 0 | |||
7855 | FMCO | 200 | 34 | 32 1/2 | 34 | 0 | |||
7856 | FMCPX | 0 | 13.41 | 13.41 | 13.41 | 0 | |||
7857 | FMCSX | 0 | 13.50 | 13.50 | 13.50 | 0 | |||
7858 | FMCT | 1500 | 22 3/8 | 22 3/4 | 22 3/4 | 22 3/8 | 22 | 22 3/4 | 5000 |
7859 | FMCXX | 0 | 0.28 | 5.02 | 5.16 | 179 | |||
7860 | FMDA | 0 | 0 | ||||||
7861 | FMDAY | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 1/8 | 1000 |
7862 | FMDCX | 0 | 12.40 | 12.40 | 12.40 | 0 | |||
7863 | FMDDQ | 1000 | 0.0001 | 0 | |||||
7864 | FMDS | 0 | 0 | ||||||
7865 | FMDTX | 0 | 11.51 | 11.51 | 12.02 | 0 | |||
7866 | FMDXX | 0 | 0.45 | 5.60 | 5.75 | 2821 | |||
7867 | FMDYW | 200 | 1/4 | 1/4 | 1/2 | 0 | |||
7868 | FMEIX | 0 | 14.73 | 14.73 | 14.73 | 0 | |||
7869 | FMER | 3000 | 29 1/4 | 30 | 30 | 29 1/4 | 29 1/4 | 30 | 69100 |
7870 | FMFDX | 0 | 11.21 | 11.21 | 11.21 | 0 | |||
7871 | FMFK | 200 | 1.0625 | 0.8750 | 1.0625 | 0.8750 | 0.8750 | 1.0625 | 8700 |
7872 | FMFXX | 0 | 0.46 | 5.06 | 5.19 | 10700 | |||
7873 | FMG | 100 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 7/8 | 100 |
7874 | FMGCX | 0 | 10.26 | 10.26 | 10.58 | 0 | |||
7875 | FMGFX | 0 | 11.32 | 11.32 | 11.32 | 0 | |||
7876 | FMGGX | 0 | 11.38 | 11.38 | 11.38 | 0 | |||
7877 | FMGIX | 0 | 10.26 | 10.26 | 10.26 | 0 | |||
7878 | FMGL | 500000 | 0.0002 | 0 | |||||
7879 | FMGM | 0 | 0 | ||||||
7880 | FMGXX | 0 | 0.43 | 5.47 | 5.59 | 2199 | |||
7881 | FMHTX | 0 | 11.56 | 11.56 | 11.56 | 0 | |||
7882 | FMI | 300 | 8 7/8 | 9 1/4 | 9 1/2 | 0 | |||
7883 | FMICX | 0 | 10.81 | 10.81 | 11.14 | 0 | |||
7884 | FMIFX | 0 | 10.50 | 10.50 | 10.50 | 0 | |||
7885 | FMIIX | 0 | 10.81 | 10.81 | 10.81 | 0 | |||
7886 | FMILX | 0 | 16.96 | 16.96 | 17.48 | 0 | |||
7887 | FMINX | 0 | 12.26 | 12.26 | 12.80 | 0 | |||
7888 | FMISX | 0 | 11.74 | 11.74 | 12.26 | 0 | |||
7889 | FMITX | 0 | 11.91 | 11.91 | 12.43 | 0 | |||
7890 | FMIXX | 0 | 0.46 | 3.94 | 3.97 | 2297 | |||
7891 | FMJE | 2400 | 21.0000 | 0 | |||||
7892 | FMLN | 0 | 0 | ||||||
7893 | FMLY | 1000 | 18 | 18 | 18 | 17 1/2 | 17 1/2 | 18 | 17200 |
7894 | FMMB | 100 | 16.5000 | 15.7500 | 16.5000 | 0 | |||
7895 | FMMN | 0 | 0 | ||||||
7896 | FMMXX | 0 | 0.26 | 4.90 | 5.03 | 1478 | |||
7897 | FMN | 500 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 3/8 | 19 3/4 | 500 |
7898 | FMNB | 100 | 40.7500 | 0 | |||||
7899 | FMNXX | 0 | 0.06 | 4.88 | 5.02 | 1170 | |||
7900 | FMO | 700 | 19 1/4 | 20 1/8 | 20 5/8 | 0 | |||
7901 | FMOR | 2000 | 6 1/8 | 5 3/4 | 6 1/2 | 0 | |||
7902 | FMOTX | 0 | 10.97 | 10.97 | 11.45 | 0 | |||
7903 | FMPO | 300 | 1 1/2 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 20200 |
7904 | FMPXX | 0 | 0.56 | 5.67 | 5.83 | 62331 | |||
7905 | FMR | 100 | 4 1/4 | 4 1/2 | 5 | 0 | |||
7906 | FMRIX | 0 | 11.01 | 11.01 | 11.01 | 0 | |||
7907 | FMS.A | 0 | 0 | ||||||
7908 | FMSB | 300 | 16 1/4 | 16 1/4 | 17 1/4 | 0 | |||
7909 | FMSFX | 0 | 11.09 | 11.09 | 11.09 | 0 | |||
7910 | FMSIX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
7911 | FMST | 200 | 11 3/4 | 13 | 13 | 11 3/4 | 11 3/4 | 12 1/4 | 2400 |
7912 | FMSXX | 0 | 0.58 | 3.84 | 3.87 | 5023 | |||
7913 | FMT | 300 | 35 1/2 | 35 3/4 | 36 1/8 | 0 | |||
7914 | FMTAX | 0 | 11.75 | 11.75 | 12.30 | 0 | |||
7915 | FMTC | 200 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
7916 | FMTEX | 0 | 11.76 | 11.76 | 11.76 | 0 | |||
7917 | FMTG | 23000 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
7918 | FMTI | 1000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.7500 | 2000 |
7919 | FMTRX | 0 | 11.43 | 11.43 | 11.43 | 0 | |||
7920 | FMTXX | 0 | 0.45 | 5.37 | 5.51 | 7649 | |||
7921 | FMUIX | 0 | 12.04 | 12.04 | 12.04 | 0 | |||
7922 | FMWF | 0 | 0 | ||||||
7923 | FMXI | 3000 | 7 3/8 | 7 3/8 | 7 1/2 | 7 3/8 | 7 3/8 | 7 1/2 | 12900 |
7924 | FMXSX | 0 | 13.48 | 13.48 | 13.48 | 0 | |||
7925 | FMY | 200 | 22 7/8 | 22 3/4 | 23 1/8 | 0 | |||
7926 | FNAN | 30 | 1530.00 | 1530.00 | 1600.00 | 0 | |||
7927 | FNAT | 10000 | 21/32 | 17/32 | 25/32 | 1/2 | 5/8 | 21/32 | 432400 |
7928 | FNB | 100 | 70 1/8 | 69 1/4 | 69 5/8 | 0 | |||
7929 | FNBC | 1500 | 8 1/8 | 8 | 8 1/8 | 7 5/8 | 7 3/4 | 8 1/8 | 5000 |
7930 | FNBD | 100 | 70.0000 | 0 | |||||
7931 | FNBF | 200 | 21 | 20 | 22 | 0 | |||
7932 | FNBM | 0 | 0 | ||||||
7933 | FNBN | 100 | 23 3/4 | 21 1/2 | 24 1/2 | 0 | |||
7934 | FNBP | 200 | 26.0000 | 0 | |||||
7935 | FNBR | 1000 | 9 7/16 | 9 7/8 | 9 7/8 | 9 7/16 | 9 1/2 | 9 7/8 | 8200 |
7936 | FNBS | 100 | 35.5000 | 0 | |||||
7937 | FNBpB | 500 | 91 | 0 | |||||
7938 | FNBpC | 8800 | 98 7/8 | 0 | |||||
7939 | FNBpE | 200 | 25 5/8 | 0 | |||||
7940 | FNBpV | 100 | 62 1/2 | 0 | |||||
7941 | FNCA | 0 | 0 | ||||||
7942 | FNCN | 5900 | 14.0625 | 0 | |||||
7943 | FNCO | 700 | 2 15/16 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 8200 |
7944 | FND | 500 | 18 3/8 | 18 1/2 | 18 5/8 | 18 3/8 | 18 1/8 | 18 3/4 | 1700 |
7945 | FNEEX | 0 | 31.09 | 31.09 | 31.09 | 0 | |||
7946 | FNF | 1000 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 17 7/8 | 18 3/8 | 1000 |
7947 | FNGB | 100 | 16 1/2 | 15 3/4 | 16 1/2 | 0 | |||
7948 | FNGC | 500 | 1 9/16 | 1 1/2 | 1 9/16 | 1 7/16 | 1 7/16 | 1 9/16 | 13500 |
7949 | FNGCP | 700 | 7 1/4 | 7 | 9 | 0 | |||
7950 | FNGCW | 2000 | 3/16 | 1/4 | 3/16 | 1/8 | 1/4 | 6000 | |
7951 | FNH | 400 | 15 | 0 | |||||
7952 | FNIN | 100 | 38 | 38 | 38 | 38 | 35 1/2 | 38 | 100 |
7953 | FNIP | 200 | 29.0000 | 0 | |||||
7954 | FNJHX | 0 | 11.46 | 11.46 | 11.46 | 0 | |||
7955 | FNJIX | 0 | 10.46 | 10.46 | 10.78 | 0 | |||
7956 | FNJXX | 0 | 0.71 | 3.68 | 3.71 | 4438 | |||
7957 | FNL | 300 | 6 7/8 | 0 | |||||
7958 | FNLB | 100 | 77.0000 | 77.0000 | 77.0000 | 77.0000 | 100 | ||
7959 | FNLY | 2500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 12500 |
7960 | FNM | 100 | 124 | 123 7/8 | 124 | 123 1/4 | 123 5/8 | 124 3/8 | 8800 |
7961 | FNMIX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
7962 | FNMTX | 0 | 10.25 | 10.25 | 10.70 | 0 | |||
7963 | FNMXX | 0 | 0.40 | 5.27 | 5.41 | 6915 | |||
7964 | FNPEX | 0 | 30.05 | 30.05 | 30.05 | 0 | |||
7965 | FNQ | 100 | 19 1/4 | 20 | 20 1/2 | 0 | |||
7966 | FNRA | 1300 | 0.0010 | 0 | |||||
7967 | FNRI | 100 | 14 1/2 | 14 3/8 | 14 1/2 | 14 1/4 | 14 1/4 | 14 3/4 | 50400 |
7968 | FNRXX | 0 | 0.40 | 5.27 | 5.41 | 8294 | |||
7969 | FNRZ | 500 | 7.0000 | 5.5000 | 7.0000 | 0 | |||
7970 | FNSC | 100 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 21 1/4 | 22 1/4 | 100 |
7971 | FNSIX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
7972 | FNSMX | 0 | 13.54 | 13.54 | 13.54 | 0 | |||
7973 | FNTF | 3800 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.8125 | 3800 |
7974 | FNTIX | 0 | 11.83 | 11.83 | 11.83 | 0 | |||
7975 | FNTXX | 0 | 0.69 | 4.01 | 4.04 | 2713 | |||
7976 | FNUIX | 0 | 12.53 | 12.53 | 13.05 | 0 | |||
7977 | FNUXX | 0 | 0.55 | 4.82 | 4.94 | 1779 | |||
7978 | FNV | 200 | 47 5/8 | 48 | 48 | 47 5/8 | 47 3/8 | 48 | 500 |
7979 | FNWp | 50000 | 112 3/8 | 0 | |||||
7980 | FNYFX | 0 | 14.93 | 14.93 | 15.93 | 0 | |||
7981 | FNYTX | 0 | 11.91 | 11.91 | 12.44 | 0 | |||
7982 | FNYXX | 0 | 0.68 | 3.78 | 3.82 | 7868 | |||
7983 | FOA | 100 | 44 | 44 | 44 | 44 | 43 7/8 | 44 3/8 | 100 |
7984 | FOBB | 200 | 19.5000 | 0 | |||||
7985 | FOBBA | 3500 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 20 3/4 | 21 1/2 | 7500 |
7986 | FOBC | 300 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 1/8 | 300 |
7987 | FOBT | 700 | 22.0000 | 0 | |||||
7988 | FOCC | 0 | 0 | ||||||
7989 | FOCPX | 0 | 30.33 | 30.33 | 31.27 | 0 | |||
7990 | FOCS | 1400 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/32 | 1 1/32 | 1 1/16 | 28000 |
7991 | FOCXX | 0 | 0.31 | 5.25 | 5.37 | 2230 | |||
7992 | FOD | 300 | 7/8 | 1/2 | 1 1/4 | 0 | |||
7993 | FODT | 600 | 0.8125 | 0 | |||||
7994 | FODXX | 0 | 0.44 | 4.73 | 4.99 | 460 | |||
7995 | FOE | 500 | 22 1/4 | 23 | 23 1/2 | 0 | |||
7996 | FOEQX | 0 | 12.77 | 12.77 | 12.77 | 0 | |||
7997 | FOEX | 500 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 2.0000 | 2.5000 | 500 |
7998 | FOFF | 5000 | 7/8 | 15/16 | 1 | 13/16 | 13/16 | 15/16 | 33700 |
7999 | FOFIX | 0 | 10.49 | 10.49 | 10.49 | 0 | |||
8000 | FOGXX | 0 | 0.57 | 4.93 | 5.11 | 1233 | |||
8001 | FOH/A | 100 | 4 1/2 | 4 | 4 5/8 | 0 | |||
8002 | FOH/B | 100 | 5 1/8 | 3 3/4 | 4 1/8 | 0 | |||
8003 | FOHCX | 0 | 11.71 | 11.71 | 11.71 | 0 | |||
8004 | FOHFX | 0 | 11.59 | 11.59 | 11.59 | 0 | |||
8005 | FOHTX | 0 | 11.71 | 11.71 | 12.22 | 0 | |||
8006 | FOHXX | 0 | 0.64 | 3.88 | 3.94 | 2027 | |||
8007 | FOHYX | 0 | 7.65 | 7.65 | 8.01 | 0 | |||
8008 | FOIBX | 0 | 10.30 | 10.30 | 10.70 | 0 | |||
8009 | FOIL | 2000 | 2 7/8 | 2 13/16 | 2 7/8 | 2 5/8 | 2 11/16 | 2 7/8 | 245600 |
8010 | FOILO | 500 | 10 1/4 | 9 7/8 | 10 1/4 | 9 7/8 | 10 | 10 1/4 | 5800 |
8011 | FOILW | 2500 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 29/32 | 2500 |
8012 | FOKKY | 0 | 0 | ||||||
8013 | FOMBX | 0 | 10.95 | 10.95 | 11.38 | 0 | |||
8014 | FOMXX | 0 | 0.58 | 4.00 | 4.05 | 2969 | |||
8015 | FON | 600 | 39 5/8 | 39 3/8 | 39 7/8 | 39 3/8 | 39 1/2 | 39 3/4 | 13400 |
8016 | FONE | 2000 | 3/16 | 7/32 | 1/4 | 3/16 | 3/16 | 1/4 | 131100 |
8017 | FONEU | 5000 | 1/4 | 5/32 | 3/8 | 0 | |||
8018 | FONEW | 20000 | 1/32 | 1/32 | 1/8 | 0 | |||
8019 | FONHX | 0 | 10.56 | 10.56 | 10.97 | 0 | |||
8020 | FONM | 0 | 0 | ||||||
8021 | FONMW | 4000 | 0.4100 | 0.1250 | 0.6250 | 0 | |||
8022 | FONR | 100 | 2 11/16 | 2 19/32 | 2 11/16 | 2 19/32 | 2 5/8 | 2 11/16 | 44800 |
8023 | FONX | 1000 | 3.9687 | 4.0312 | 4.0312 | 3.9375 | 3.9687 | 4.0312 | 145300 |
8024 | FONp | 100 | 103 1/2 | 105 | 125 | 0 | |||
8025 | FONpA | 100 | 100 | 90 | 110 | 0 | |||
8026 | FOOD | 1000 | 17/32 | 17/32 | 17/32 | 17/32 | 15/32 | 9/16 | 4400 |
8027 | FOODG | 0 | 0 | ||||||
8028 | FOODP | 200 | 10.0000 | 0 | |||||
8029 | FOOQ | 300 | 13/16 | 13/16 | 1 | 0 | |||
8030 | FOOQW | 4000 | 5/16 | 5/16 | 21/32 | 0 | |||
8031 | FOOT | 1100 | 8 | 8 | 8 1/4 | 0 | |||
8032 | FOR | 1500 | 8 3/8 | 8 1/4 | 8 7/8 | 0 | |||
8033 | FORD | 100 | 10 | 10 | 10 | 9 1/4 | 9 1/4 | 9 3/4 | 19200 |
8034 | FORDL | 25000 | 2.0000 | 0 | |||||
8035 | FORDW | 25000 | 3.0000 | 0 | |||||
8036 | FORE | 2200 | 61 5/8 | 59 1/4 | 61 3/4 | 58 1/2 | 61 | 61 1/4 | 367500 |
8037 | FORL | 3900 | 1 3/4 | 1 5/8 | 1 7/8 | 1 5/8 | 1 3/4 | 1 13/16 | 39400 |
8038 | FORLL | 3800 | 3/16 | 3/16 | 1/4 | 0 | |||
8039 | FORM | 0 | 0 | ||||||
8040 | FORMF | 500 | 15 | 14 1/8 | 15 1/4 | 14 1/8 | 14 1/2 | 15 | 44800 |
8041 | FORT | 500 | 22 1/8 | 22 1/4 | 22 1/4 | 21 3/4 | 21 7/8 | 22 1/8 | 168100 |
8042 | FORV | 0 | 0 | ||||||
8043 | FORXX | 0 | 0.41 | 4.87 | 4.99 | 1114 | |||
8044 | FOSFX | 0 | 29.07 | 29.07 | 29.07 | 0 | |||
8045 | FOSIX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
8046 | FOSL | 1000 | 8 1/8 | 8 3/8 | 8 3/4 | 8 1/8 | 8 1/8 | 8 1/2 | 68100 |
8047 | FOTO | 100 | 21 | 20 3/4 | 21 3/8 | 20 3/4 | 20 3/4 | 21 3/8 | 6600 |
8048 | FOTSX | 0 | 10.77 | 10.77 | 11.19 | 0 | |||
8049 | FOTV | 300 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
8050 | FOUD | 0 | 0 | ||||||
8051 | FOUNX | 0 | 31.08 | 31.08 | 31.08 | 0 | |||
8052 | FOUR | 700 | 7 7/8 | 8 3/4 | 8 3/4 | 7 7/8 | 7 7/8 | 8 3/4 | 800 |
8053 | FOX | 500 | 28 | 26 | 26 1/2 | 0 | |||
8054 | FOX.A | 0 | 0 | ||||||
8055 | FOXC | 0 | 0 | ||||||
8056 | FOXI | 1000 | 2 1/8 | 2 3/16 | 2 3/16 | 2 1/8 | 2 1/16 | 2 5/16 | 3500 |
8057 | FOXp | 100 | 54 3/8 | 0 | |||||
8058 | FOXpA | 10000 | 37 13/32 | 37 7/8 | 37 7/8 | 37 13/32 | 20500 | ||
8059 | FOZK | 200 | 12.5000 | 13.0000 | 13.5000 | 12.5000 | 12.2500 | 13.8750 | 13800 |
8060 | FPAFF | 0 | 0 | ||||||
8061 | FPAFY | 0 | 0 | ||||||
8062 | FPAM | 500 | 9 1/4 | 9 1/2 | 9 5/8 | 9 1/4 | 9 1/4 | 9 1/2 | 164000 |
8063 | FPAXX | 0 | 0.68 | 3.98 | 4.01 | 2842 | |||
8064 | FPBBX | 0 | 14.43 | 14.43 | 14.43 | 0 | |||
8065 | FPBFX | 0 | 15.20 | 15.20 | 15.67 | 0 | |||
8066 | FPBIX | 0 | 12.25 | 12.25 | 12.63 | 0 | |||
8067 | FPBK | 100 | 13 | 13 | 13 | 13 | 12 1/2 | 13 | 4400 |
8068 | FPBLX | 0 | 11.28 | 11.28 | 11.51 | 0 | |||
8069 | FPBN | 200 | 7 7/8 | 7 7/8 | 8 3/8 | 0 | |||
8070 | FPBSX | 0 | 14.44 | 14.44 | 14.44 | 0 | |||
8071 | FPC | 200 | 35 1/4 | 35 1/4 | 35 1/4 | 35 | 35 1/4 | 35 5/8 | 1200 |
8072 | FPCXX | 0 | 0 | ||||||
8073 | FPD | 200 | 26 3/4 | 27 | 27 | 26 3/4 | 600 | ||
8074 | FPDAX | 0 | 14.54 | 14.54 | 15.23 | 0 | |||
8075 | FPEIX | 0 | 11.72 | 11.72 | 11.96 | 0 | |||
8076 | FPETX | 0 | 11.64 | 11.64 | 11.88 | 0 | |||
8077 | FPF | 100 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 14 1/4 | 100 |
8078 | FPFTX | 0 | 10.40 | 10.40 | 10.61 | 0 | |||
8079 | FPGP | 3100 | 0.7500 | 0.7500 | 0.8125 | 0 | |||
8080 | FPGXX | 0 | 0.34 | 4.63 | 4.77 | 567 | |||
8081 | FPHI | 25000 | 0.0375 | 0.0300 | 0.0375 | 0.0300 | 0.0250 | 0.0375 | 95000 |
8082 | FPHN | 0 | 0 | ||||||
8083 | FPI | 500 | 5 1/4 | 0 | |||||
8084 | FPIXX | 0 | 0.66 | 4.77 | 4.88 | 307 | |||
8085 | FPL | 100 | 45 3/4 | 46 | 46 3/8 | 45 3/4 | 45 5/8 | 46 | 1800 |
8086 | FPLGX | 0 | 10.08 | 10.08 | 10.29 | 0 | |||
8087 | FPLpA | 400 | 27 1/4 | 0 | |||||
8088 | FPMI | 2500 | 0.5937 | 0.5937 | 0.5937 | 0.5937 | 0.5000 | 0.5937 | 2500 |
8089 | FPMXX | 0 | 0.28 | 5.03 | 5.14 | 2027 | |||
8090 | FPNIX | 0 | 11.17 | 11.17 | 11.70 | 0 | |||
8091 | FPNTX | 0 | 10.45 | 10.45 | 10.91 | 0 | |||
8092 | FPNX | 2000 | 1 3/8 | 1 5/16 | 1 15/32 | 1 9/32 | 1 11/32 | 1 3/8 | 851900 |
8093 | FPNXC | 200 | 1 15/16 | 1 7/8 | 1 15/16 | 0 | |||
8094 | FPO | 2300 | 1 | 0 | |||||
8095 | FPOXX | 0 | 0 | ||||||
8096 | FPP | 0 | 255.94 | 249.34 | 256.16 | 249.05 | 0 | ||
8097 | FPPFX | 0 | 22.36 | 22.36 | 23.91 | 0 | |||
8098 | FPPTX | 0 | 27.50 | 27.50 | 29.41 | 0 | |||
8099 | FPRAX | 0 | 14.78 | 14.78 | 15.81 | 0 | |||
8100 | FPRTX | 0 | 11.71 | 11.71 | 12.23 | 0 | |||
8101 | FPRY | 600 | 20 1/4 | 20 1/4 | 21 | 0 | |||
8102 | FPS | 0 | 246.55 | 0 | |||||
8103 | FPSGX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
8104 | FPSSX | 0 | 11.68 | 11.68 | 11.68 | 0 | |||
8105 | FPT | 400 | 7 3/4 | 7 1/2 | 7 7/8 | 0 | |||
8106 | FPTCX | 0 | 14.21 | 14.21 | 14.21 | 0 | |||
8107 | FPTXX | 0 | 0.58 | 4.11 | 4.15 | 2333 | |||
8108 | FPU | 500 | 18 7/8 | 18 | 19 1/2 | 0 | |||
8109 | FPURX | 0 | 17.01 | 17.01 | 17.01 | 0 | |||
8110 | FPX | 100 | 4 9/16 | 4 9/16 | 4 9/16 | 4 9/16 | 4 3/8 | 4 5/8 | 100 |
8111 | FPX.W | 0 | 0 | ||||||
8112 | FPX/WS | 500 | 3 3/8 | 0 | |||||
8113 | FPXTX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
8114 | FPXXX | 0 | 0.24 | 3.85 | 3.79 | 2301 | |||
8115 | FQE | 2700 | 19 3/8 | 19 3/8 | 19 3/4 | 0 | |||
8116 | FQGXX | 0 | 0.47 | 5.11 | 5.25 | 1260 | |||
8117 | FQJ/Aw | 0 | 0 | ||||||
8118 | FQNB | 300 | 79.0000 | 0 | |||||
8119 | FQTXX | 0 | 0.41 | 5.30 | 5.36 | 4029 | |||
8120 | FR | 200 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 | 22 1/2 | 400 |
8121 | FRA | 15000 | 5 1/8 | 4 3/8 | 4 3/4 | 0 | |||
8122 | FRAC | 1000 | 14 1/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 14400 |
8123 | FRAF | 800 | 39.5000 | 26.5000 | 28.5000 | 0 | |||
8124 | FRAG | 1000 | 5 1/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 6500 |
8125 | FRALX | 0 | 11.82 | 11.82 | 12.34 | 0 | |||
8126 | FRAM | 2000 | 27 7/8 | 27 7/8 | 28 3/8 | 0 | |||
8127 | FRAXX | 0 | 0 | ||||||
8128 | FRBAX | 0 | 28.45 | 28.45 | 29.95 | 0 | |||
8129 | FRBFX | 0 | 28.34 | 28.34 | 28.34 | 0 | |||
8130 | FRBK | 1500 | 0.0200 | 0.0300 | 0.0600 | 0 | |||
8131 | FRBKP | 400 | 7.2500 | 7.2500 | 7.7500 | 0 | |||
8132 | FRBSX | 0 | 26.68 | 26.68 | 27.09 | 0 | |||
8133 | FRC/C | 0 | 0 | ||||||
8134 | FRCC | 200 | 18 3/4 | 18 3/8 | 18 3/4 | 18 3/8 | 18 3/8 | 18 3/4 | 19000 |
8135 | FRCCP | 500 | 35 | 34 | 38 | 0 | |||
8136 | FRCH | 1000 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.1250 | 1000 |
8137 | FRCIX | 0 | 12.42 | 12.42 | 12.97 | 0 | |||
8138 | FRCM | 200 | 0.5625 | 0.5625 | 0.6562 | 0 | |||
8139 | FRCOX | 0 | 11.92 | 11.92 | 12.45 | 0 | |||
8140 | FRCR | 5000 | 1.1562 | 1.1250 | 1.7500 | 0 | |||
8141 | FRCXX | 0 | 0.45 | 5.07 | 5.20 | 13607 | |||
8142 | FRD | 400 | 3 15/16 | 0 | |||||
8143 | FRDA | 300 | 8.5000 | 7.2500 | 8.7500 | 0 | |||
8144 | FRDAX | 0 | 13.39 | 13.39 | 14.09 | 0 | |||
8145 | FRDIX | 0 | 12.92 | 12.92 | 12.92 | 0 | |||
8146 | FRDM | 9300 | 19 1/8 | 18 3/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 15800 |
8147 | FRDPX | 0 | 18.25 | 18.25 | 19.11 | 0 | |||
8148 | FRE | 100 | 82 1/2 | 81 1/2 | 82 1/2 | 81 1/2 | 82 1/4 | 82 5/8 | 500 |
8149 | FRED | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 | 100 |
8150 | FREEX | 0 | 12.11 | 12.11 | 12.68 | 0 | |||
8151 | FREIX | 0 | 16.63 | 16.63 | 16.63 | 0 | |||
8152 | FRES | 1000 | 9 1/2 | 9 1/2 | 9 3/4 | 9 1/4 | 9 1/4 | 9 5/8 | 40300 |
8153 | FREST | 0 | 0 | ||||||
8154 | FRESX | 0 | 13.88 | 13.88 | 13.88 | 0 | |||
8155 | FREVS | 2000 | 23.0000 | 0 | |||||
8156 | FREXX | 0 | 0.04 | 5.51 | 5.32 | 3451 | |||
8157 | FREp | 200 | 26 | 0 | |||||
8158 | FREpA | 5000 | 25 3/4 | 0 | |||||
8159 | FRF | 100 | 9 7/8 | 9 7/8 | 10 1/4 | 0 | |||
8160 | FRFLX | 0 | 11.79 | 11.79 | 12.31 | 0 | |||
8161 | FRG | 500 | 7 1/8 | 6 7/8 | 7 5/8 | 0 | |||
8162 | FRGB | 3000 | 4 | 4 | 4 | 4 | 3 1/2 | 4 1/4 | 4200 |
8163 | FRGLX | 0 | 8.52 | 8.52 | 8.90 | 0 | |||
8164 | FRGRX | 0 | 14.77 | 14.77 | 14.77 | 0 | |||
8165 | FRGUX | 0 | 13.80 | 13.80 | 14.45 | 0 | |||
8166 | FRGVX | 0 | 10.42 | 10.42 | 10.66 | 0 | |||
8167 | FRGXX | 0 | 0.63 | 4.81 | 4.93 | 3195 | |||
8168 | FRHAX | 0 | 10.99 | 10.99 | 11.48 | 0 | |||
8169 | FRHIX | 0 | 11.26 | 11.26 | 11.76 | 0 | |||
8170 | FRI | 400 | 4 13/16 | 5 1/16 | 6 | 0 | |||
8171 | FRIBX | 0 | 11.96 | 11.96 | 12.49 | 0 | |||
8172 | FRINX | 0 | 9.58 | 9.58 | 9.58 | 0 | |||
8173 | FRIRF | 0 | 0 | ||||||
8174 | FRIS | 0 | 0 | ||||||
8175 | FRK | 1000 | 29 5/16 | 29 1/2 | 29 1/2 | 29 5/16 | 2300 | ||
8176 | FRKYX | 0 | 11.21 | 11.21 | 11.71 | 0 | |||
8177 | FRL | 53900 | 2 3/4 | 0 | |||||
8178 | FRM | 1000 | 26 1/2 | 25 7/8 | 26 1/8 | 0 | |||
8179 | FRMB | 100 | 267.0000 | 0 | |||||
8180 | FRMC | 0 | 0 | ||||||
8181 | FRME | 1800 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 26 3/4 | 3600 |
8182 | FRMG | 100 | 21 3/4 | 21 3/4 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/4 | 55200 |
8183 | FRML | 0 | 0 | ||||||
8184 | FRMLQ | 5000 | 0.0300 | 0.0300 | 0.0900 | 0 | |||
8185 | FRMOX | 0 | 11.98 | 11.98 | 12.51 | 0 | |||
8186 | FRMR | 0 | 0 | ||||||
8187 | FRMS | 0 | 0 | ||||||
8188 | FRMUX | 0 | 6.69 | 6.69 | 6.69 | 0 | |||
8189 | FRMXX | 0 | 0.49 | 5.48 | 5.63 | 2932 | |||
8190 | FRMY | 200 | 62.0000 | 0 | |||||
8191 | FRN | 200 | 20 7/8 | 19 3/4 | 20 7/8 | 19 3/4 | 6700 | ||
8192 | FRNC | 200 | 0.0625 | 0 | |||||
8193 | FRNJX | 0 | 11.81 | 11.81 | 12.33 | 0 | |||
8194 | FRNS | 600 | 32.0000 | 0 | |||||
8195 | FRNT | 500 | 7 | 6 3/4 | 7 1/8 | 6 3/4 | 6 3/4 | 7 | 5600 |
8196 | FRNTW | 1000 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 2 5/16 | 2 1/2 | 7000 |
8197 | FRNXX | 0 | 0.37 | 3.79 | 3.79 | 615 | |||
8198 | FRNYX | 0 | 11.41 | 11.41 | 11.92 | 0 | |||
8199 | FRO | 1000 | 29 3/8 | 29 7/8 | 29 7/8 | 29 3/8 | 29 | 29 1/2 | 2400 |
8200 | FRONP | 100 | 67.0000 | 0 | |||||
8201 | FRORX | 0 | 11.69 | 11.69 | 12.21 | 0 | |||
8202 | FROUF | 0 | 0 | ||||||
8203 | FRP | 300 | 18 1/2 | 18 5/8 | 19 | 0 | |||
8204 | FRPAX | 0 | 10.54 | 10.54 | 11.01 | 0 | |||
8205 | FRPC | 3600 | 32.0000 | 0 | |||||
8206 | FRPP | 200 | 20 1/2 | 20 1/2 | 22 | 0 | |||
8207 | FRRF | 3500 | 1.2500 | 1.3437 | 1.2812 | 1.1250 | 1.1250 | 1.3125 | 35700 |
8208 | FRS | 1000 | 9 1/4 | 8 7/8 | 9 3/8 | 0 | |||
8209 | FRSGX | 0 | 17.01 | 17.01 | 17.81 | 0 | |||
8210 | FRSH | 2000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 11/16 | 2000 |
8211 | FRSPX | 0 | 7.05 | 7.05 | 7.05 | 0 | |||
8212 | FRST | 100 | 43 5/8 | 43 1/4 | 44 | 43 1/4 | 43 5/8 | 44 1/4 | 60200 |
8213 | FRSWX | 0 | 8.40 | 8.40 | 8.40 | 0 | |||
8214 | FRSXX | 0 | 0.76 | 5.47 | 5.61 | 3013 | |||
8215 | FRT | 100 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 3/4 | 1300 |
8216 | FRTAX | 0 | 10.80 | 10.80 | 11.28 | 0 | |||
8217 | FRTH | 1200 | 40 7/8 | 40 1/2 | 41 1/4 | 40 3/8 | 40 5/8 | 41 | 75100 |
8218 | FRTHZ | 400 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 35 1/2 | 2000 |
8219 | FRTI | 0 | 0 | ||||||
8220 | FRTL | 0 | 0 | ||||||
8221 | FRTXX | 0 | 0.70 | 5.44 | 5.59 | 44100 | |||
8222 | FRTZ | 1000 | 40 1/4 | 41 3/4 | 41 3/4 | 39 1/2 | 39 3/4 | 40 1/4 | 143300 |
8223 | FRUNP | 400 | 69.5000 | 0 | |||||
8224 | FRUXX | 0 | 0.56 | 5.17 | 5.32 | 2043 | |||
8225 | FRVAX | 0 | 11.83 | 11.83 | 12.36 | 0 | |||
8226 | FRX | 700 | 45 1/8 | 45 1/2 | 46 | 0 | |||
8227 | FRXXX | 0 | 0.44 | 3.75 | 3.82 | 2807 | |||
8228 | FRpA | 2500 | 24 7/8 | 0 | |||||
8229 | FS | 0 | 367.60 | 0 | |||||
8230 | FSA | 300 | 25 3/4 | 24 5/8 | 25 | 0 | |||
8231 | FSACF | 0 | 0 | ||||||
8232 | FSAGX | 0 | 22.14 | 22.14 | 22.82 | 0 | |||
8233 | FSAIX | 0 | 19.40 | 19.40 | 20.00 | 0 | |||
8234 | FSAN | 200 | 25.1250 | 0 | |||||
8235 | FSAT | 500 | 4.6250 | 4.6250 | 4.7500 | 0 | |||
8236 | FSATU | 50000 | 5.3125 | 5.7500 | 6.0000 | 0 | |||
8237 | FSATW | 2000 | 0.6250 | 0.6250 | 0.8750 | 0 | |||
8238 | FSAVX | 0 | 21.96 | 21.96 | 22.64 | 0 | |||
8239 | FSAXX | 0 | 0.74 | 4.28 | 4.37 | 570 | |||
8240 | FSBA | 0 | 0 | ||||||
8241 | FSBC | 1000 | 6 3/4 | 6 1/2 | 7 1/4 | 0 | |||
8242 | FSBF | 1000 | 23 | 23 | 23 | 23 | 23 | 23 1/4 | 4000 |
8243 | FSBFX | 0 | 11.85 | 11.85 | 12.41 | 0 | |||
8244 | FSBI | 500 | 17 3/64 | 17 3/64 | 17 3/64 | 16 1/2 | 16 1/2 | 18 1/2 | 1800 |
8245 | FSBS | 4000 | 14 1/2 | 14 | 14 3/4 | 0 | |||
8246 | FSBT | 1000 | 27 | 27 1/2 | 27 1/2 | 25 | 25 | 28 | 2000 |
8247 | FSBU | 100 | 15.5000 | 14.5000 | 15.5000 | 0 | |||
8248 | FSBX | 1100 | 4 3/16 | 4 1/4 | 4 1/4 | 4 3/16 | 4 1/8 | 4 1/4 | 4100 |
8249 | FSBXW | 100 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 13/16 | 100 |
8250 | FSCAX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
8251 | FSCGX | 0 | 22.90 | 22.90 | 23.61 | 0 | |||
8252 | FSCHX | 0 | 36.55 | 36.55 | 37.68 | 0 | |||
8253 | FSCI | 240 | 75.0000 | 75.0000 | 77.5000 | 0 | |||
8254 | FSCMX | 0 | 9.94 | 9.94 | 9.94 | 0 | |||
8255 | FSCNY | 200 | 7 7/8 | 7 3/8 | 8 | 7 3/8 | 7 3/4 | 7 7/8 | 118700 |
8256 | FSCO | 2000 | 38 | 38 | 38 3/8 | 37 3/4 | 37 3/4 | 38 1/8 | 88300 |
8257 | FSCPX | 0 | 17.34 | 17.34 | 17.88 | 0 | |||
8258 | FSCR | 2400 | 21 3/32 | 20 1/2 | 22 3/4 | 0 | |||
8259 | FSCS | 0 | 0 | ||||||
8260 | FSCSX | 0 | 35.46 | 35.46 | 36.56 | 0 | |||
8261 | FSCX | 100 | 5 7/8 | 5 3/4 | 6 | 5 3/8 | 5 5/8 | 5 7/8 | 108100 |
8262 | FSDAX | 0 | 25.15 | 25.15 | 25.93 | 0 | |||
8263 | FSDCX | 0 | 18.56 | 18.56 | 19.13 | 0 | |||
8264 | FSDK | 0 | 0 | ||||||
8265 | FSDPX | 0 | 25.19 | 25.19 | 25.97 | 0 | |||
8266 | FSEA | 0 | 0 | ||||||
8267 | FSEAX | 0 | 14.17 | 14.17 | 14.61 | 0 | |||
8268 | FSEIX | 0 | 16.70 | 16.70 | 16.70 | 0 | |||
8269 | FSELX | 0 | 25.74 | 25.74 | 26.54 | 0 | |||
8270 | FSEN | 0 | 0 | ||||||
8271 | FSENX | 0 | 18.77 | 18.77 | 19.35 | 0 | |||
8272 | FSEQX | 0 | 20.90 | 20.90 | 20.90 | 0 | |||
8273 | FSESX | 0 | 15.16 | 15.16 | 15.63 | 0 | |||
8274 | FSEVX | 0 | 8.89 | 8.89 | 8.89 | 0 | |||
8275 | FSFC | 300 | 18 1/4 | 18 1/4 | 18 7/16 | 18 1/4 | 18 1/4 | 19 | 4100 |
8276 | FSFI | 5000 | 12 3/4 | 13 1/8 | 13 3/8 | 12 3/4 | 12 5/8 | 13 | 19500 |
8277 | FSFLX | 0 | 22.34 | 22.34 | 22.34 | 0 | |||
8278 | FSFSX | 0 | 19.02 | 19.02 | 19.02 | 0 | |||
8279 | FSFT | 500 | 3 7/8 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 7500 |
8280 | FSFXX | 0 | 0.38 | 3.96 | 4.11 | 6099 | |||
8281 | FSGIX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
8282 | FSGSX | 0 | 9.94 | 9.94 | 10.41 | 0 | |||
8283 | FSGVX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
8284 | FSGXX | 0 | 0.19 | 4.89 | 5.07 | 1109 | |||
8285 | FSH | 500 | 34 | 34 | 34 | 34 | 34 1/4 | 34 1/2 | 500 |
8286 | FSHBX | 0 | 8.88 | 8.88 | 8.88 | 0 | |||
8287 | FSHCX | 0 | 26.96 | 26.96 | 27.79 | 0 | |||
8288 | FSHIX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
8289 | FSHOX | 0 | 19.65 | 19.65 | 20.26 | 0 | |||
8290 | FSHSX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
8291 | FSHWX | 0 | 9.01 | 9.01 | 9.01 | 0 | |||
8292 | FSI | 100 | 50 3/8 | 50 3/8 | 50 3/8 | 50 3/8 | 49 3/4 | 50 3/4 | 100 |
8293 | FSIAX | 0 | 11.00 | 11.00 | 11.55 | 0 | |||
8294 | FSIBX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
8295 | FSIEX | 0 | 10.45 | 10.45 | 10.94 | 0 | |||
8296 | FSIGX | 0 | 15.68 | 15.68 | 15.68 | 0 | |||
8297 | FSII | 2900 | 19 1/2 | 19 3/4 | 20 | 19 1/4 | 19 1/2 | 20 | 18200 |
8298 | FSIMX | 0 | 10.26 | 10.26 | 10.26 | 0 | |||
8299 | FSINX | 0 | 11.01 | 11.01 | 11.01 | 0 | |||
8300 | FSISX | 0 | 8.83 | 8.83 | 8.83 | 0 | |||
8301 | FSIXX | 0 | 0.74 | 5.22 | 5.42 | 18124 | |||
8302 | FSJXX | 0 | 0.72 | 3.97 | 4.01 | 4709 | |||
8303 | FSKIX | 0 | 19.46 | 19.46 | 19.46 | 0 | |||
8304 | FSL | 200 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 3/8 | 1 5/8 | 200 |
8305 | FSLA | 100 | 16 1/2 | 16 | 16 1/2 | 0 | |||
8306 | FSLBX | 0 | 17.18 | 17.18 | 17.71 | 0 | |||
8307 | FSLEX | 0 | 12.12 | 12.12 | 12.49 | 0 | |||
8308 | FSLN | 300 | 0.2500 | 0.2500 | 0.5625 | 0 | |||
8309 | FSLSX | 0 | 25.10 | 25.10 | 26.35 | 0 | |||
8310 | FSM | 1000 | 11 | 0 | |||||
8311 | FSMAX | 0 | 10.21 | 10.21 | 10.37 | 0 | |||
8312 | FSMCX | 0 | 12.87 | 12.87 | 13.48 | 0 | |||
8313 | FSMIX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
8314 | FSMKX | 0 | 45.32 | 45.32 | 45.32 | 0 | |||
8315 | FSMO | 0 | 0 | ||||||
8316 | FSMXX | 0 | 0 | ||||||
8317 | FSN | 400 | 4 1/16 | 0 | |||||
8318 | FSNGX | 0 | 11.29 | 11.29 | 11.64 | 0 | |||
8319 | FSNJ | 1000 | 17 | 17 1/4 | 17 1/4 | 17 | 17 | 17 3/4 | 9700 |
8320 | FSNM | 300 | 12 | 12 3/8 | 12 3/4 | 12 | 12 | 12 3/4 | 6600 |
8321 | FSNMX | 0 | 9.93 | 9.93 | 9.93 | 0 | |||
8322 | FSNR | 500 | 12 1/2 | 12 3/8 | 12 1/2 | 12 3/8 | 12 3/8 | 12 5/8 | 1700 |
8323 | FSNXX | 0 | 0.69 | 3.91 | 3.97 | 6367 | |||
8324 | FSNYX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
8325 | FSOTX | 0 | 10.18 | 10.18 | 10.66 | 0 | |||
8326 | FSPBX | 0 | 12.23 | 12.23 | 13.15 | 0 | |||
8327 | FSPCX | 0 | 26.10 | 26.10 | 26.91 | 0 | |||
8328 | FSPFX | 0 | 21.25 | 21.25 | 21.91 | 0 | |||
8329 | FSPG | 500 | 19 | 18 | 19 | 0 | |||
8330 | FSPHX | 0 | 97.57 | 97.57 | 100.59 | 0 | |||
8331 | FSPTX | 0 | 51.31 | 51.31 | 52.90 | 0 | |||
8332 | FSPXX | 0 | 0.61 | 4.08 | 4.13 | 12981 | |||
8333 | FSQBX | 0 | 10.06 | 10.06 | 10.53 | 0 | |||
8334 | FSQGX | 0 | 12.65 | 12.65 | 13.25 | 0 | |||
8335 | FSR | 100 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/8 | 39 1/2 | 100 |
8336 | FSRBX | 0 | 22.94 | 22.94 | 23.65 | 0 | |||
8337 | FSRFX | 0 | 21.00 | 21.00 | 21.65 | 0 | |||
8338 | FSRP | 0 | 0 | ||||||
8339 | FSRPX | 0 | 26.74 | 26.74 | 27.57 | 0 | |||
8340 | FSRPZ | 300 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/4 | 40 1/4 | 42 1/4 | 1600 |
8341 | FSRV | 0 | 0 | ||||||
8342 | FSRVF | 2500 | 3 21/32 | 3 1/2 | 4 | 0 | |||
8343 | FSS | 200 | 24 3/8 | 25 3/8 | 25 3/4 | 0 | |||
8344 | FSSB | 200 | 12 1/2 | 12 | 13 | 0 | |||
8345 | FST | 0 | 3687.90 | 3675.30 | 3688.00 | 3675.30 | 0 | ||
8346 | FSTBX | 0 | 17.69 | 17.69 | 17.69 | 0 | |||
8347 | FSTCX | 0 | 45.21 | 45.21 | 46.61 | 0 | |||
8348 | FSTEX | 0 | 11.36 | 11.36 | 11.36 | 0 | |||
8349 | FSTFX | 0 | 10.04 | 10.04 | 10.04 | 0 | |||
8350 | FSTGX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
8351 | FSTH | 1000 | 14 3/4 | 15 1/2 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 2000 |
8352 | FSTIX | 0 | 8.83 | 8.83 | 8.83 | 0 | |||
8353 | FSTKX | 0 | 30.10 | 30.10 | 30.10 | 0 | |||
8354 | FSTMQ | 2000 | 0.3750 | 0.3750 | 0.5625 | 0 | |||
8355 | FSTRA | 1000 | 4 3/8 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 3/8 | 8200 |
8356 | FSTUX | 0 | 11.21 | 11.21 | 11.21 | 0 | |||
8357 | FSTXX | 0 | 0 | ||||||
8358 | FSUPY | 0 | 0 | ||||||
8359 | FSURY | 0 | 0 | ||||||
8360 | FSUTX | 0 | 43.59 | 43.59 | 44.94 | 0 | |||
8361 | FSUXX | 0 | 0.36 | 5.37 | 5.52 | 7782 | |||
8362 | FSVB | 1000 | 13 | 13 1/8 | 13 1/8 | 12 3/4 | 12 1/2 | 12 3/4 | 8900 |
8363 | FSVF | 2000 | 11.2500 | 0 | |||||
8364 | FSVLX | 0 | 31.82 | 31.82 | 32.80 | 0 | |||
8365 | FSVP | 4000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/16 | 6000 |
8366 | FSX | 0 | 368.79 | 367.53 | 368.80 | 367.53 | 0 | ||
8367 | FT | 2500 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 1/4 | 2500 |
8368 | FTAB | 400 | 4.6250 | 0 | |||||
8369 | FTAGX | 0 | 15.16 | 15.16 | 15.16 | 0 | |||
8370 | FTAR | 0 | 0 | ||||||
8371 | FTASX | 0 | 11.67 | 11.67 | 11.67 | 0 | |||
8372 | FTAZX | 0 | 11.47 | 11.47 | 11.98 | 0 | |||
8373 | FTBBX | 0 | 11.27 | 11.27 | 11.27 | 0 | |||
8374 | FTBDX | 0 | 9.20 | 9.20 | 9.20 | 0 | |||
8375 | FTBRX | 0 | 10.82 | 10.82 | 11.36 | 0 | |||
8376 | FTBSX | 0 | 10.39 | 10.39 | 10.39 | 0 | |||
8377 | FTC | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 2 | 500 |
8378 | FTCG | 500 | 18 | 18 | 18 3/4 | 0 | |||
8379 | FTCHX | 0 | 29.19 | 29.19 | 29.19 | 0 | |||
8380 | FTCN | 1000 | 0.5625 | 0.0625 | 2.5000 | 0 | |||
8381 | FTCXX | 0 | 0.72 | 4.28 | 4.34 | 16737 | |||
8382 | FTD | 100 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 100 | ||
8383 | FTDXX | 0 | 0.31 | 5.10 | 5.22 | 11040 | |||
8384 | FTEC | 400 | 1 15/32 | 1 15/32 | 1 15/32 | 1 15/32 | 1 13/32 | 1 15/32 | 3500 |
8385 | FTEK | 0 | 0 | ||||||
8386 | FTEKF | 4000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 9/16 | 4 13/16 | 10400 |
8387 | FTEL | 1000 | 0.6250 | 0.6875 | 0.6875 | 0.5625 | 0.5937 | 0.6875 | 6900 |
8388 | FTEN | 200 | 60 3/8 | 60 1/2 | 60 1/2 | 60 1/4 | 60 1/4 | 60 1/2 | 226000 |
8389 | FTET | 700 | 11/16 | 11/16 | 11/16 | 11/16 | 19/32 | 21/32 | 700 |
8390 | FTEXX | 0 | 0.65 | 3.91 | 3.96 | 36288 | |||
8391 | FTF | 800 | 13 3/4 | 14 | 14 1/4 | 0 | |||
8392 | FTFC | 100 | 18 1/2 | 18 | 18 1/2 | 18 | 18 | 18 1/2 | 500 |
8393 | FTFIX | 0 | 12.37 | 12.37 | 12.92 | 0 | |||
8394 | FTFMX | 0 | 12.51 | 12.51 | 12.51 | 0 | |||
8395 | FTFXX | 0 | 0.49 | 4.15 | 4.20 | 8067 | |||
8396 | FTGAX | 0 | 11.98 | 11.98 | 12.51 | 0 | |||
8397 | FTGFX | 0 | 13.77 | 13.77 | 13.77 | 0 | |||
8398 | FTGIX | 0 | 16.23 | 16.23 | 16.23 | 0 | |||
8399 | FTHC | 3000 | 1.8750 | 1.5000 | 2.1250 | 0 | |||
8400 | FTHR | 100 | 5 3/8 | 5 3/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 2700 |
8401 | FTHRX | 0 | 10.41 | 10.41 | 10.41 | 0 | |||
8402 | FTHYX | 0 | 8.71 | 8.71 | 9.10 | 0 | |||
8403 | FTI | 0 | 3687.90 | 3671.20 | 3688.00 | 3670.80 | 0 | ||
8404 | FTIBX | 0 | 11.27 | 11.27 | 11.27 | 0 | |||
8405 | FTIFF | 0 | 0 | ||||||
8406 | FTIFX | 0 | 15.76 | 15.76 | 15.76 | 0 | |||
8407 | FTIIX | 0 | 11.28 | 11.28 | 11.81 | 0 | |||
8408 | FTINX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
8409 | FTITX | 0 | 16.49 | 16.49 | 17.45 | 0 | |||
8410 | FTL | 1000 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 3/8 | 3300 |
8411 | FTLAX | 0 | 11.18 | 11.18 | 11.67 | 0 | |||
8412 | FTMIX | 0 | 12.80 | 12.80 | 13.65 | 0 | |||
8413 | FTMNX | 0 | 10.58 | 10.58 | 11.08 | 0 | |||
8414 | FTMXF | 0 | 0 | ||||||
8415 | FTMXX | 0 | 0.42 | 3.80 | 3.81 | 1635 | |||
8416 | FTNCX | 0 | 11.28 | 11.28 | 11.28 | 0 | |||
8417 | FTNLX | 0 | 11.09 | 11.09 | 11.61 | 0 | |||
8418 | FTNTX | 0 | 11.29 | 11.29 | 11.78 | 0 | |||
8419 | FTNYX | 0 | 11.02 | 11.02 | 11.54 | 0 | |||
8420 | FTOIX | 0 | 12.34 | 12.34 | 12.89 | 0 | |||
8421 | FTORX | 0 | 12.16 | 12.16 | 12.97 | 0 | |||
8422 | FTOXX | 0 | 0 | ||||||
8423 | FTPAX | 0 | 13.14 | 13.14 | 14.02 | 0 | |||
8424 | FTPC | 0 | 0 | ||||||
8425 | FTPS | 4000 | 28 5/8 | 29 | 29 3/8 | 28 | 28 1/4 | 28 3/4 | 141600 |
8426 | FTPXX | 0 | 0.28 | 5.43 | 5.53 | 1445 | |||
8427 | FTR | 900 | 31 3/4 | 31 1/8 | 33 1/4 | 0 | |||
8428 | FTREX | 0 | 12.62 | 12.62 | 12.62 | 0 | |||
8429 | FTRNX | 0 | 52.48 | 52.48 | 52.48 | 0 | |||
8430 | FTRXX | 0 | 0.22 | 5.13 | 5.28 | 1264 | |||
8431 | FTSB | 2000 | 12 | 12 | 12 | 12 | 12 | 12 1/4 | 3000 |
8432 | FTSP | 500 | 15 15/16 | 15 1/2 | 16 1/4 | 15 1/4 | 15 5/8 | 16 | 177900 |
8433 | FTSSX | 0 | 12.26 | 12.26 | 12.26 | 0 | |||
8434 | FTTA | 3000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 1.0000 | 3000 |
8435 | FTTMX | 0 | 12.18 | 12.18 | 12.72 | 0 | |||
8436 | FTTR | 500 | 3/16 | 5/16 | 5/16 | 3/16 | 3/16 | 5/16 | 3700 |
8437 | FTU | 400 | 55 3/4 | 55 5/8 | 56 | 55 5/8 | 55 3/8 | 55 5/8 | 1200 |
8438 | FTUpB | 10000 | 58 1/2 | 58 1/2 | 58 1/2 | 58 1/2 | 58 1/2 | 58 7/8 | 10000 |
8439 | FTUpD | 0 | 96 | 98 | 0 | ||||
8440 | FTUpF | 900 | 25 3/4 | 26 | 26 1/8 | 25 3/4 | 25 5/8 | 25 7/8 | 1500 |
8441 | FTX | 100 | 37 | 37 | 37 | 37 | 36 5/8 | 37 | 100 |
8442 | FTXTX | 0 | 11.67 | 11.67 | 12.19 | 0 | |||
8443 | FTXXX | 0 | 0 | ||||||
8444 | FUBC | 1000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 7/32 | 3000 |
8445 | FUGXX | 0 | 0.25 | 4.84 | 4.95 | 711 | |||
8446 | FUIAX | 0 | 11.25 | 11.25 | 11.74 | 0 | |||
8447 | FUJHY | 0 | 0 | ||||||
8448 | FUJI | 0 | 0 | ||||||
8449 | FUJIY | 100 | 57 7/8 | 57 1/2 | 57 7/8 | 57 | 57 5/8 | 57 7/8 | 14000 |
8450 | FULC | 0 | 0 | ||||||
8451 | FULCF | 5000 | 31 1/16 | 31 | 31 1/16 | 31 | 31 | 32 1/2 | 8100 |
8452 | FULL | 100 | 34 5/8 | 34 1/2 | 35 1/4 | 34 1/2 | 34 1/2 | 35 1/4 | 6000 |
8453 | FULT | 200 | 20 1/4 | 20 | 21 | 20 | 20 1/4 | 21 | 13800 |
8454 | FUMXX | 0 | 0.34 | 5.23 | 5.35 | 1811 | |||
8455 | FUN | 100 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/4 | 36 5/8 | 100 |
8456 | FUNC | 200 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 17 1/2 | 200 |
8457 | FUND | 2000 | 4 3/16 | 4 1/8 | 4 1/4 | 4 | 3 15/16 | 4 3/16 | 53800 |
8458 | FUNN | 400 | 5 | 5 | 5 1/8 | 4 3/4 | 4 7/8 | 5 | 263900 |
8459 | FUNXX | 0 | 0.07 | 4.00 | 3.80 | 322 | |||
8460 | FUPT | 100 | 0.1875 | 0 | |||||
8461 | FUR | 200 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 1/8 | 200 |
8462 | FURAQ | 0 | 0 | ||||||
8463 | FURN | 100 | 0.5625 | 0.5625 | 1.0625 | 0 | |||
8464 | FUS | 100 | 44 1/8 | 44 1/8 | 44 1/8 | 44 1/8 | 44 | 44 3/8 | 100 |
8465 | FUSA | 1000 | 4 3/4 | 4 11/16 | 5 1/8 | 4 3/8 | 4 5/8 | 5 1/8 | 63200 |
8466 | FUSAW | 4000 | 1 1/8 | 1 3/8 | 1 3/8 | 1 1/8 | 1 1/8 | 1 3/8 | 38900 |
8467 | FUSB | 200 | 29 | 28 1/2 | 30 1/2 | 0 | |||
8468 | FUSBX | 0 | 7.98 | 7.98 | 7.98 | 0 | |||
8469 | FUSC | 1000 | 17 1/4 | 15 1/2 | 17 1/4 | 15 1/2 | 15 1/2 | 17 1/4 | 1100 |
8470 | FUSCX | 0 | 7.98 | 7.98 | 7.98 | 0 | |||
8471 | FUSE | 200 | 15 3/8 | 15 1/4 | 15 3/8 | 14 3/4 | 14 3/4 | 15 3/8 | 60600 |
8472 | FUSEX | 0 | 22.57 | 22.57 | 22.57 | 0 | |||
8473 | FUSGX | 0 | 7.98 | 7.98 | 8.36 | 0 | |||
8474 | FUSIX | 0 | 1.49 | 1.49 | 1.49 | 0 | |||
8475 | FUSMX | 0 | 15.10 | 15.10 | 15.10 | 0 | |||
8476 | FUSN | 100 | 28 | 27 1/2 | 28 | 27 1/2 | 27 1/2 | 28 | 59400 |
8477 | FUSXX | 0 | 0.59 | 4.67 | 4.80 | 5585 | |||
8478 | FUSp | 100 | 39 | 0 | |||||
8479 | FUSpR | 0 | 0 | ||||||
8480 | FUTR | 5000 | 1/8 | 1/8 | 3/16 | 0 | |||
8481 | FUTU | 100 | 0.7500 | 0 | |||||
8482 | FUTXX | 0 | 0.50 | 4.99 | 5.10 | 10777 | |||
8483 | FVAL | 500 | 8.7600 | 8.5000 | 9.0000 | 0 | |||
8484 | FVATX | 0 | 10.81 | 10.81 | 11.28 | 0 | |||
8485 | FVB | 100 | 41 3/8 | 41 | 41 1/2 | 0 | |||
8486 | FVCO | 0 | 0 | ||||||
8487 | FVNB | 200 | 23 1/2 | 23 1/2 | 24 1/2 | 0 | |||
8488 | FVRXX | 0 | 0.63 | 4.74 | 4.84 | 2438 | |||
8489 | FVS | 0 | 56.46 | 0 | |||||
8490 | FVTR | 1000 | 6.2500 | 5.6250 | 6.5000 | 0 | |||
8491 | FVX | 0 | 53.84 | 53.84 | 54.21 | 53.70 | 0 | ||
8492 | FWAS | 200 | 14.2500 | 0 | |||||
8493 | FWAT | 150000 | 0.0025 | 0.0025 | 0.0100 | 0 | |||
8494 | FWBB | 300 | 2.5000 | 2.0000 | 4.0000 | 0 | |||
8495 | FWBI | 3000 | 27 | 27 | 27 | 27 | 26 3/4 | 27 1/2 | 6600 |
8496 | FWC | 300 | 42 1/4 | 42 1/2 | 42 1/2 | 42 1/4 | 41 5/8 | 42 1/8 | 400 |
8497 | FWCC | 2200 | 28.5000 | 0 | |||||
8498 | FWCI | 0 | 0 | ||||||
8499 | FWEH | 500 | 6.0000 | 5.2500 | 8.2500 | 0 | |||
8500 | FWGBX | 0 | 18.37 | 18.37 | 18.37 | 0 | |||
8501 | FWGGX | 0 | 18.51 | 18.51 | 19.43 | 0 | |||
8502 | FWGHX | 0 | 18.37 | 18.37 | 18.37 | 0 | |||
8503 | FWGO | 13000 | 0.3281 | 0.3281 | 0.4062 | 0 | |||
8504 | FWIAX | 0 | 10.09 | 10.09 | 10.53 | 0 | |||
8505 | FWLEX | 0 | 6.35 | 6.35 | 6.35 | 0 | |||
8506 | FWNC | 500 | 32 | 31 1/2 | 32 | 31 1/2 | 31 1/2 | 32 1/4 | 23100 |
8507 | FWSH | 700 | 18 1/4 | 17 3/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 9000 |
8508 | FWSHP | 1500 | 22 3/4 | 22 1/4 | 23 1/4 | 0 | |||
8509 | FWUEX | 0 | 38.31 | 38.31 | 38.31 | 0 | |||
8510 | FWV | 102 | 20 7/8 | 21 5/8 | 22 1/8 | 0 | |||
8511 | FWWB | 10000 | 13 1/16 | 13 | 13 1/8 | 13 | 13 | 13 1/4 | 93700 |
8512 | FWWFX | 0 | 13.44 | 13.44 | 13.44 | 0 | |||
8513 | FWWGX | 0 | 19.87 | 19.87 | 19.87 | 0 | |||
8514 | FXAIF | 0 | 0 | ||||||
8515 | FXBC | 6500 | 4 3/4 | 5 | 5 | 4 1/2 | 4 3/4 | 6 | 15000 |
8516 | FXCM | 2000 | 0.1300 | 0.1300 | 0.3125 | 0 | |||
8517 | FXCTX | 0 | 11.07 | 11.07 | 11.56 | 0 | |||
8518 | FXCXX | 0 | 0 | ||||||
8519 | FXGW | 500 | 4.0000 | 3.2500 | 3.7500 | 0 | |||
8520 | FXHC | 332000 | 0.0001 | 0 | |||||
8521 | FXIC | 12000 | 0.0500 | 0.0500 | 0.2187 | 0 | |||
8522 | FXINX | 0 | 11.86 | 11.86 | 12.39 | 0 | |||
8523 | FXN | 300 | 37 3/4 | 37 3/4 | 37 3/4 | 37 3/4 | 37 5/8 | 38 1/8 | 300 |
8524 | FXNCX | 0 | 11.89 | 11.89 | 12.42 | 0 | |||
8525 | FYBR | 2000 | 0.0001 | 0 | |||||
8526 | FYNI | 2000 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.4700 | 0.5300 | 2000 |
8527 | Fp | 100 | 96 3/4 | 94 3/4 | 96 1/2 | 0 | |||
8528 | FpB | 100 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 100 | ||
8529 | FpBw | 0 | 0 | ||||||
8530 | FpT | 700 | 27 5/8 | 27 3/4 | 27 3/4 | 27 5/8 | 54900 | ||
8531 | G | 100 | 52 1/2 | 52 | 52 5/8 | 51 7/8 | 52 1/4 | 52 3/4 | 1300 |
8532 | G.A | 0 | 0 | ||||||
8533 | G.ADO | 0 | 0 | ||||||
8534 | G.AEG | 0 | 0 | ||||||
8535 | G.AFI | 0 | 0 | ||||||
8536 | G.AGG | 0 | 0 | ||||||
8537 | G.ALL | 0 | 0 | ||||||
8538 | G.ASK | 0 | 0 | ||||||
8539 | G.AUD | 0 | 0 | ||||||
8540 | G.B | 0 | 0 | ||||||
8541 | G.BAS | 0 | 0 | ||||||
8542 | G.BAY | 0 | 0 | ||||||
8543 | G.BBC | 0 | 0 | ||||||
8544 | G.BHW | 0 | 0 | ||||||
8545 | G.BIL | 0 | 0 | ||||||
8546 | G.BMW | 0 | 0 | ||||||
8547 | G.BOE | 0 | 0 | ||||||
8548 | G.BOS | 0 | 0 | ||||||
8549 | G.BRI | 0 | 0 | ||||||
8550 | G.BRT | 0 | 0 | ||||||
8551 | G.BUR | 0 | 0 | ||||||
8552 | G.BVM | 0 | 0 | ||||||
8553 | G.BVU | 0 | 0 | ||||||
8554 | G.BWK | 0 | 0 | ||||||
8555 | G.CBK | 0 | 0 | ||||||
8556 | G.CGU | 0 | 0 | ||||||
8557 | G.CMP | 0 | 0 | ||||||
8558 | G.DAI | 0 | 0 | ||||||
8559 | G.DBC | 0 | 0 | ||||||
8560 | G.DBK | 0 | 0 | ||||||
8561 | G.DGS | 0 | 0 | ||||||
8562 | G.DID | 0 | 0 | ||||||
8563 | G.DPF | 0 | 0 | ||||||
8564 | G.DRS | 0 | 0 | ||||||
8565 | G.DTL | 0 | 0 | ||||||
8566 | G.ECM | 0 | 0 | ||||||
8567 | G.FKR | 0 | 0 | ||||||
8568 | G.FOR | 0 | 0 | ||||||
8569 | G.HEN | 0 | 0 | ||||||
8570 | G.HFA | 0 | 0 | ||||||
8571 | G.HOT | 0 | 0 | ||||||
8572 | G.HOZ | 0 | 0 | ||||||
8573 | G.KAR | 0 | 0 | ||||||
8574 | G.KFH | 0 | 0 | ||||||
8575 | G.KFW | 0 | 0 | ||||||
8576 | G.LHA | 0 | 0 | ||||||
8577 | G.LTY | 0 | 0 | ||||||
8578 | G.MAN | 0 | 0 | ||||||
8579 | G.MET | 0 | 0 | ||||||
8580 | G.MMD | 0 | 0 | ||||||
8581 | G.MMW | 0 | 0 | ||||||
8582 | G.OKO | 0 | 0 | ||||||
8583 | G.PLK | 0 | 0 | ||||||
8584 | G.POR | 0 | 0 | ||||||
8585 | G.PRS | 0 | 0 | ||||||
8586 | G.SCH | 0 | 0 | ||||||
8587 | G.SIE | 0 | 0 | ||||||
8588 | G.SPH | 0 | 0 | ||||||
8589 | G.THY | 0 | 0 | ||||||
8590 | G.TWA | 0 | 0 | ||||||
8591 | G.VEB | 0 | 0 | ||||||
8592 | G.VIA | 0 | 0 | ||||||
8593 | G.VOW | 0 | 0 | ||||||
8594 | G.WEL | 0 | 0 | ||||||
8595 | G.WLG | 0 | 0 | ||||||
8596 | G/WS | 0 | 0 | ||||||
8597 | GA | 200 | 15/16 | 0 | |||||
8598 | GAA | 0 | 220.80 | 219.04 | 221.15 | 218.92 | 0 | ||
8599 | GAAAX | 0 | 13.21 | 13.21 | 13.72 | 0 | |||
8600 | GAATX | 0 | 13.21 | 13.21 | 13.21 | 0 | |||
8601 | GAB | 300 | 9 1/4 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/8 | 9 3/8 | 5500 |
8602 | GABAX | 0 | 25.75 | 25.75 | 25.75 | 0 | |||
8603 | GABC | 100 | 30 | 30 | 32 1/2 | 0 | |||
8604 | GABCX | 0 | 9.70 | 9.70 | 9.90 | 0 | |||
8605 | GABDX | 0 | 10.98 | 10.98 | 11.41 | 0 | |||
8606 | GABEX | 0 | 12.84 | 12.84 | 13.45 | 0 | |||
8607 | GABGX | 0 | 22.16 | 22.16 | 22.16 | 0 | |||
8608 | GABSX | 0 | 18.50 | 18.50 | 19.37 | 0 | |||
8609 | GABTX | 0 | 11.12 | 11.12 | 11.12 | 0 | |||
8610 | GABVX | 0 | 11.62 | 11.62 | 12.30 | 0 | |||
8611 | GABXX | 0 | 0.61 | 5.10 | 5.23 | 2151 | |||
8612 | GABr | 300 | 11/64 | 1/32 | 25/64 | 0 | |||
8613 | GABrw | 0 | 3/64 | 5/16 | 0 | ||||
8614 | GACC | 4000 | 15 1/4 | 15 1/2 | 15 1/2 | 15 1/4 | 14 | 15 1/2 | 5300 |
8615 | GACTX | 0 | 10.29 | 10.29 | 10.69 | 0 | |||
8616 | GADZ | 200 | 27 | 26 3/4 | 28 1/4 | 26 | 26 1/4 | 27 | 131100 |
8617 | GAEGX | 0 | 17.78 | 17.78 | 18.47 | 0 | |||
8618 | GAEIX | 0 | 15.33 | 15.33 | 15.93 | 0 | |||
8619 | GAEO | 1000 | 10 1/4 | 10 1/8 | 10 3/8 | 10 | 9 7/8 | 10 3/8 | 41300 |
8620 | GAF | 0 | 0 | ||||||
8621 | GAFP | 0 | 0 | ||||||
8622 | GAGCX | 0 | 10.79 | 10.79 | 10.79 | 0 | |||
8623 | GAGIX | 0 | 6.55 | 6.55 | 6.88 | 0 | |||
8624 | GAGLX | 0 | 13.51 | 13.51 | 14.22 | 0 | |||
8625 | GAHQX | 0 | 10.90 | 10.90 | 11.32 | 0 | |||
8626 | GAIEX | 0 | 13.25 | 13.25 | 13.77 | 0 | |||
8627 | GAIN | 3000 | 6.2500 | 0 | |||||
8628 | GAIT | 300 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 300 |
8629 | GAL | 700 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 12 | 12 3/8 | 700 |
8630 | GALBX | 0 | 10.43 | 10.43 | 10.84 | 0 | |||
8631 | GALEX | 0 | 13.83 | 13.83 | 14.37 | 0 | |||
8632 | GALX | 1500 | 9/16 | 1/2 | 9/16 | 1/2 | 1/2 | 9/16 | 51800 |
8633 | GALp | 200 | 20 1/8 | 0 | |||||
8634 | GAM | 200 | 20 1/8 | 20 | 20 1/4 | 20 | 20 | 20 3/8 | 800 |
8635 | GAMB | 0 | 0 | ||||||
8636 | GAMBY | 3500 | 23 1/8 | 23 1/4 | 23 3/8 | 23 | 23 | 23 1/4 | 45800 |
8637 | GAME | 800 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/8 | 1 7/8 | 800 |
8638 | GAMI | 200 | 49 | 45 | 49 | 0 | |||
8639 | GAMNX | 0 | 21.37 | 21.37 | 22.49 | 0 | |||
8640 | GAN | 100 | 16 3/4 | 0 | |||||
8641 | GAND | 0 | 0 | ||||||
8642 | GANDF | 200 | 16 3/4 | 17 1/8 | 17 1/8 | 16 1/2 | 16 5/8 | 16 3/4 | 601600 |
8643 | GANYX | 0 | 10.95 | 10.95 | 11.38 | 0 | |||
8644 | GAP | 1200 | 23 7/8 | 22 5/8 | 23 | 0 | |||
8645 | GAPCX | 0 | 16.97 | 16.97 | 17.86 | 0 | |||
8646 | GARB | 2000 | 0.3125 | 0.3125 | 0.3750 | 0 | |||
8647 | GARCF | 0 | 0 | ||||||
8648 | GARD | 11100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0200 | 16100 |
8649 | GARM | 1000 | 0.0500 | 0.0500 | 0.1500 | 0 | |||
8650 | GARN | 1200 | 1 1/2 | 1 9/16 | 1 9/16 | 1 7/16 | 1 7/16 | 1 9/16 | 9200 |
8651 | GARRA | 1000 | 4.0000 | 3.2500 | 4.0000 | 0 | |||
8652 | GART | 1000 | 46 3/4 | 47 1/2 | 47 3/4 | 46 | 46 1/4 | 46 1/2 | 173900 |
8653 | GARZ | 300 | 0.4375 | 0 | |||||
8654 | GAS | 100 | 27 1/2 | 27 1/2 | 27 1/2 | 27 3/8 | 27 1/8 | 27 3/4 | 1100 |
8655 | GASEX | 0 | 16.70 | 16.70 | 17.35 | 0 | |||
8656 | GASFX | 0 | 13.01 | 13.01 | 13.01 | 0 | |||
8657 | GASI | 500 | 23 1/8 | 22 7/8 | 23 3/8 | 22 7/8 | 22 7/8 | 23 1/4 | 17500 |
8658 | GASIG | 6 | 152 1/2 | 190 | 200 | 0 | |||
8659 | GASS | 3000 | 3 1/4 | 3 5/16 | 3 5/16 | 3 3/16 | 3 1/4 | 3 5/16 | 39300 |
8660 | GASSP | 800 | 3 1/2 | 3 1/4 | 4 | 0 | |||
8661 | GASSW | 2000 | 3/16 | 3/16 | 3/8 | 0 | |||
8662 | GASTX | 0 | 10.16 | 10.16 | 10.56 | 0 | |||
8663 | GATE | 100 | 24 3/4 | 24 3/4 | 25 3/8 | 24 | 24 1/2 | 24 3/4 | 624200 |
8664 | GATEX | 0 | 16.91 | 16.91 | 16.91 | 0 | |||
8665 | GATGX | 0 | 14.96 | 14.96 | 14.96 | 0 | |||
8666 | GATV | 400 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 6.2500 | 7.5000 | 400 |
8667 | GATXX | 0 | 0.50 | 4.70 | 4.81 | 3116 | |||
8668 | GAU | 500 | 5 | 5 | 5 | 5 | 4 7/8 | 5 1/4 | 500 |
8669 | GAX | 0 | 219.15 | 217.95 | 220.18 | 217.90 | 0 | ||
8670 | GBC | 100 | 26 1/8 | 26 5/8 | 26 5/8 | 26 1/8 | 26 | 26 1/2 | 1300 |
8671 | GBCB | 200 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 1/2 | 18 | 200 |
8672 | GBCI | 2000 | 19 1/2 | 20 1/4 | 20 1/4 | 19 1/2 | 19 1/2 | 20 1/4 | 3100 |
8673 | GBCL | 1000 | 1.5000 | 1.0000 | 1.8750 | 0 | |||
8674 | GBCS | 1500 | 9/32 | 19/64 | 5/16 | 9/32 | 1/4 | 9/32 | 41300 |
8675 | GBCT | 2000 | 9 5/16 | 9 3/16 | 9 5/16 | 9 3/16 | 9 3/16 | 9 5/16 | 29200 |
8676 | GBDC | 100 | 0.7500 | 0.6250 | 0.8750 | 0 | |||
8677 | GBE | 600 | 1 7/8 | 1 3/4 | 2 1/8 | 0 | |||
8678 | GBF | 200 | 6 | 9 1/8 | 9 7/8 | 0 | |||
8679 | GBFAX | 0 | 10.30 | 10.30 | 10.81 | 0 | |||
8680 | GBFBX | 0 | 10.28 | 10.28 | 10.28 | 0 | |||
8681 | GBFC | 200 | 9 3/8 | 9 3/4 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 10800 |
8682 | GBFP | 100 | 17.0000 | 0 | |||||
8683 | GBGIX | 0 | 6.56 | 6.56 | 6.56 | 0 | |||
8684 | GBGR | 10000 | 0.0050 | 0 | |||||
8685 | GBHLY | 0 | 0 | ||||||
8686 | GBI | 100 | 15 3/8 | 15 | 15 3/8 | 0 | |||
8687 | GBIT | 200 | 3.0000 | 3.0000 | 3.3125 | 3.0000 | 3.0000 | 3.3750 | 3000 |
8688 | GBIZ | 100 | 10 | 9 7/8 | 10 | 9 5/8 | 9 5/8 | 10 | 2900 |
8689 | GBL | 200 | 4 9/16 | 0 | |||||
8690 | GBLP | 100 | 0.3750 | 0.3750 | 0.5000 | 0 | |||
8691 | GBLS | 200 | 19.0000 | 0 | |||||
8692 | GBLV | 1000 | 0.0312 | 0.0312 | 0.0400 | 0 | |||
8693 | GBMT | 5000 | 0.1000 | 0.0700 | 0.1000 | 0.0700 | 0.0700 | 0.1200 | 5600 |
8694 | GBNC | 2000 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.0000 | 4.7500 | 2000 |
8695 | GBND | 900 | 20 | 19 3/4 | 20 | 19 3/4 | 19 3/4 | 20 1/4 | 1100 |
8696 | GBNDX | 0 | 9.28 | 9.28 | 9.72 | 0 | |||
8697 | GBP | 200 | 23 | 22 3/4 | 23 | 22 3/4 | 22 3/4 | 23 | 5800 |
8698 | GBPW | 100 | 8 | 6 3/4 | 8 | 0 | |||
8699 | GBT.A | 0 | 0 | ||||||
8700 | GBTE | 100 | 0.1300 | 0.1300 | 0.1875 | 0 | |||
8701 | GBTFX | 0 | 22.37 | 22.37 | 22.37 | 0 | |||
8702 | GBTR | 100 | 56.5000 | 0 | |||||
8703 | GBTV | 0 | 0 | ||||||
8704 | GBTVK | 300 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 10 1/4 | 10 5/8 | 29600 |
8705 | GBTVP | 1000 | 54 | 54 | 54 | 54 | 53 1/2 | 54 | 1000 |
8706 | GBTX | 0 | 0 | ||||||
8707 | GBTXF | 0 | 0 | ||||||
8708 | GBUG | 1500 | 0.0010 | 0 | |||||
8709 | GBX | 200 | 12 | 12 | 12 | 12 | 72300 | ||
8710 | GBYLF | 0 | 0 | ||||||
8711 | GC | 300 | 14 1/4 | 14 1/2 | 15 | 0 | |||
8712 | GCABX | 0 | 13.66 | 13.66 | 13.66 | 0 | |||
8713 | GCABY | 10000 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 15 1/8 | 18000 |
8714 | GCAM | 200 | 7 1/8 | 0 | |||||
8715 | GCAMU | 100 | 7 1/4 | 0 | |||||
8716 | GCAMW | 600 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 600 |
8717 | GCATX | 0 | 8.22 | 8.22 | 8.61 | 0 | |||
8718 | GCAXX | 0 | 0.48 | 3.91 | 3.84 | 4589 | |||
8719 | GCBK | 3000 | 5 15/32 | 5 7/16 | 5 9/16 | 0 | |||
8720 | GCBLX | 0 | 11.47 | 11.47 | 11.47 | 0 | |||
8721 | GCBTX | 0 | 10.82 | 10.82 | 10.82 | 0 | |||
8722 | GCC | 200 | 8 3/8 | 8 | 8 1/2 | 0 | |||
8723 | GCCC | 2000 | 0.5000 | 0.2500 | 0.7500 | 0 | |||
8724 | GCCO | 1000 | 32 1/16 | 31 1/2 | 32 1/8 | 31 1/2 | 31 3/4 | 32 1/8 | 153800 |
8725 | GCDV | 500 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2500 | 500 |
8726 | GCER | 16900 | 0.0100 | 0.0150 | 0.0600 | 0 | |||
8727 | GCH | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 5/8 | 200 |
8728 | GCHC | 1000 | 1.6250 | 1.7500 | 1.8750 | 1.6250 | 1.5000 | 1.8750 | 8900 |
8729 | GCHF | 2000 | 0.0100 | 0 | |||||
8730 | GCHI | 100 | 11 3/4 | 11 1/2 | 11 3/4 | 11 3/8 | 11 3/8 | 11 3/4 | 21600 |
8731 | GCI | 300 | 61 1/8 | 61 1/8 | 61 1/8 | 61 1/8 | 61 1/8 | 61 3/4 | 300 |
8732 | GCM | 800 | 12 | 12 | 12 | 12 | 11 7/8 | 12 1/8 | 28500 |
8733 | GCMXX | 0 | 0.18 | 5.04 | 5.21 | 702 | |||
8734 | GCO | 400 | 3 3/8 | 3 3/4 | 4 1/8 | 0 | |||
8735 | GCOR | 200 | 8 1/4 | 8 1/4 | 9 | 0 | |||
8736 | GCR | 1300 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 13/16 | 8 1/8 | 1300 |
8737 | GCR.W | 0 | 0 | ||||||
8738 | GCR/WS | 400 | 7 1/4 | 0 | |||||
8739 | GCRE | 0 | 0 | ||||||
8740 | GCREF | 2000 | 22 1/2 | 22 1/4 | 22 1/2 | 22 1/8 | 22 1/8 | 22 1/2 | 266900 |
8741 | GCS | 200 | 17 1/4 | 0 | |||||
8742 | GCSHU | 0 | 0 | ||||||
8743 | GCSR | 5000 | 0.0200 | 0.0200 | 0.0500 | 0 | |||
8744 | GCT | 500 | 5 1/4 | 0 | |||||
8745 | GCTY | 0 | 0 | ||||||
8746 | GCV | 700 | 10 7/8 | 10 7/8 | 11 1/4 | 0 | |||
8747 | GCX | 200 | 32 3/4 | 33 1/2 | 34 1/4 | 0 | |||
8748 | GD | 300 | 60 5/8 | 59 5/8 | 60 3/8 | 0 | |||
8749 | GDC | 900 | 17 | 16 5/8 | 16 3/4 | 0 | |||
8750 | GDCO | 0 | 0 | ||||||
8751 | GDF | 2000 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 2000 | ||
8752 | GDF.A | 0 | 0 | ||||||
8753 | GDFI | 6500 | 0.1800 | 0.1400 | 0.1800 | 0.1150 | 0.1600 | 0.1800 | 100700 |
8754 | GDFIW | 10000 | 0.0400 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | 0.0800 | 91600 |
8755 | GDFT | 4000 | 0.0100 | 0 | |||||
8756 | GDFY | 0 | 0 | ||||||
8757 | GDGAX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
8758 | GDIC | 5000 | 0.0001 | 0 | |||||
8759 | GDLEW | 4000 | 8 | 8 | 8 | 7 3/4 | 7 7/8 | 8 1/8 | 23500 |
8760 | GDMI | 2900 | 18 3/4 | 19 | 19 | 18 3/4 | 18 3/8 | 19 1/4 | 37800 |
8761 | GDMK | 200 | 17 3/4 | 18 1/4 | 18 1/4 | 17 1/4 | 17 1/4 | 17 3/4 | 1700 |
8762 | GDP | 1800 | 3/4 | 3/4 | 3/4 | 3/4 | 5/8 | 15/16 | 1800 |
8763 | GDPA | 0 | 0 | ||||||
8764 | GDPAP | 400 | 7 | 6 3/4 | 7 1/4 | 0 | |||
8765 | GDRI | 5000 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 0.9687 | 1.0625 | 12000 |
8766 | GDS.A | 0 | 0 | ||||||
8767 | GDS.B | 0 | 0 | ||||||
8768 | GDT | 22500 | 42 5/8 | 41 3/4 | 42 5/8 | 41 3/4 | 43 3/8 | 43 3/4 | 32200 |
8769 | GDUN | 0 | 0 | ||||||
8770 | GDVS | 1000 | 12 | 12 | 13 | 0 | |||
8771 | GDW | 100 | 55 1/2 | 55 1/2 | 55 1/2 | 55 1/2 | 55 3/8 | 55 3/4 | 100 |
8772 | GDX | 0 | 0 | ||||||
8773 | GDX.A | 0 | 0 | ||||||
8774 | GDX/A | 200 | 11 1/4 | 0 | |||||
8775 | GDXA | 0 | 0 | ||||||
8776 | GDYN | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 12 | 1000 |
8777 | GDYS | 500 | 8 3/4 | 9 1/4 | 9 1/4 | 8 1/2 | 8 5/8 | 8 7/8 | 31800 |
8778 | GE | 800 | 72 3/4 | 71 3/8 | 73 1/4 | 71 1/4 | 72 5/8 | 73 1/8 | 25800 |
8779 | GEACF | 0 | 0 | ||||||
8780 | GEC | 500 | 69 7/8 | 69 5/8 | 70 1/4 | 0 | |||
8781 | GECM | 5000 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 15/16 | 5 1/8 | 21000 |
8782 | GECO | 3000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4375 | 0.5000 | 3000 |
8783 | GEEDX | 0 | 20.39 | 20.39 | 20.39 | 0 | |||
8784 | GEEIX | 0 | 18.61 | 18.61 | 18.61 | 0 | |||
8785 | GEEQX | 0 | 20.42 | 20.42 | 20.42 | 0 | |||
8786 | GEER | 100 | 6 1/4 | 6 | 6 3/8 | 6 | 6 1/4 | 6 1/2 | 23500 |
8787 | GEFIX | 0 | 12.23 | 12.23 | 12.23 | 0 | |||
8788 | GEG/WS | 0 | 1/2 | 1 | 0 | ||||
8789 | GEGEX | 0 | 20.01 | 20.01 | 20.01 | 0 | |||
8790 | GEGP | 400 | 2 | 1 7/8 | 2 1/16 | 0 | |||
8791 | GEGPW | 1800 | 9/16 | 9/16 | 15/16 | 0 | |||
8792 | GEGTX | 0 | 17.79 | 17.79 | 17.79 | 0 | |||
8793 | GEHL | 700 | 7 | 7 1/8 | 7 3/8 | 7 | 7 | 7 3/8 | 29600 |
8794 | GEIDX | 0 | 16.46 | 16.46 | 16.46 | 0 | |||
8795 | GEII | 2000 | 0.0200 | 0.0200 | 0.0400 | 0 | |||
8796 | GEITX | 0 | 15.34 | 15.34 | 15.34 | 0 | |||
8797 | GELW | 100 | 0.6875 | 0.6875 | 1.0000 | 0 | |||
8798 | GELX | 1000 | 12 1/2 | 12 1/8 | 12 1/2 | 12 | 12 | 12 1/2 | 110300 |
8799 | GEM | 500 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 3/8 | 10 1/8 | 500 |
8800 | GEMBX | 0 | 13.62 | 13.62 | 13.62 | 0 | |||
8801 | GEMC | 1000 | 2 1/4 | 2 3/8 | 2 3/8 | 2 | 2 | 2 5/16 | 34300 |
8802 | GEMS | 1100 | 40 7/8 | 41 5/8 | 42 1/4 | 40 | 40 1/2 | 41 | 595600 |
8803 | GEMXX | 0 | 0.42 | 5.28 | 5.42 | 797 | |||
8804 | GEN | 1000 | 9 1/2 | 9 | 9 1/2 | 0 | |||
8805 | GENB | 0 | 0 | ||||||
8806 | GENBA | 700 | 45.5000 | 0 | |||||
8807 | GENBB | 100 | 44 | 44 | 47 | 0 | |||
8808 | GEND | 0 | 0 | ||||||
8809 | GENE | 400 | 9 7/8 | 9 1/4 | 9 7/8 | 9 1/4 | 9 1/2 | 9 7/8 | 74600 |
8810 | GENG | 500 | 0.0300 | 0.0300 | 0.2000 | 0 | |||
8811 | GENI | 0 | 0 | ||||||
8812 | GENIW | 1000 | 17 1/2 | 17 | 17 1/2 | 17 | 17 | 17 5/8 | 4200 |
8813 | GENIZ | 6000 | 55 1/8 | 53 1/2 | 55 1/2 | 53 1/4 | 54 1/2 | 55 1/4 | 100100 |
8814 | GENZ | 100 | 63 | 61 3/4 | 63 1/4 | 61 1/4 | 62 1/2 | 63 | 636900 |
8815 | GENZL | 500 | 15 15/16 | 16 | 16 3/8 | 15 7/8 | 15 7/8 | 16 1/4 | 89300 |
8816 | GENZZ | 200 | 28 1/2 | 27 3/4 | 29 | 27 3/4 | 28 1/2 | 29 1/4 | 17600 |
8817 | GEO | 500 | 7 1/4 | 6 7/8 | 7 1/4 | 6 7/8 | 7 1/8 | 7 3/8 | 3300 |
8818 | GEOI | 1000 | 1 3/8 | 1 1/4 | 1 3/8 | 0 | |||
8819 | GEOK | 1000 | 1.5000 | 1.2500 | 1.5000 | 0 | |||
8820 | GEOKC | 0 | 0 | ||||||
8821 | GEOW | 1500 | 1 3/32 | 1 1/8 | 1 1/4 | 1 1/16 | 1 1/32 | 1 3/32 | 102000 |
8822 | GEOX | 5000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 5000 |
8823 | GER | 1000 | 11 3/4 | 11 3/8 | 11 3/4 | 11 3/8 | 11 5/8 | 12 | 1200 |
8824 | GESGX | 0 | 20.84 | 20.84 | 20.84 | 0 | |||
8825 | GESIX | 0 | 18.89 | 18.89 | 18.89 | 0 | |||
8826 | GESJ | 300 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
8827 | GESLX | 0 | 11.59 | 11.59 | 11.59 | 0 | |||
8828 | GESSX | 0 | 41.19 | 41.19 | 41.19 | 0 | |||
8829 | GEST | 200 | 22 5/8 | 22 7/8 | 22 7/8 | 22 5/8 | 22 1/2 | 22 7/8 | 15900 |
8830 | GET | 300 | 26 5/8 | 27 | 27 3/8 | 0 | |||
8831 | GETE | 0 | 0 | ||||||
8832 | GETEX | 0 | 12.14 | 12.14 | 12.14 | 0 | |||
8833 | GETGX | 0 | 26.00 | 26.00 | 26.00 | 0 | |||
8834 | GETK | 1000 | 0.1000 | 0 | |||||
8835 | GEUBX | 0 | 10.82 | 10.82 | 10.82 | 0 | |||
8836 | GEURX | 0 | 10.04 | 10.04 | 10.57 | 0 | |||
8837 | GEVTX | 0 | 13.82 | 13.82 | 13.82 | 0 | |||
8838 | GEWWX | 0 | 9.34 | 9.34 | 9.34 | 0 | |||
8839 | GF | 100 | 12 | 11 7/8 | 12 | 11 7/8 | 11 3/4 | 12 1/8 | 6200 |
8840 | GFC | 0 | 0 | ||||||
8841 | GFCHX | 0 | 13.64 | 13.64 | 13.64 | 0 | |||
8842 | GFCO | 500 | 23 1/2 | 24 1/2 | 24 1/2 | 21 1/2 | 21 1/2 | 23 1/2 | 6900 |
8843 | GFD | 200 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 3/8 | 21 1/8 | 200 |
8844 | GFED | 3200 | 11 7/8 | 11 1/2 | 12 1/4 | 0 | |||
8845 | GFF | 400 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 3/8 | 400 |
8846 | GFFpI | 1000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 1000 | ||
8847 | GFI | 100 | 3 1/4 | 3 1/8 | 3 1/2 | 0 | |||
8848 | GFID | 2400 | 1.0000 | 0 | |||||
8849 | GFII | 1200 | 31 1/8 | 31 | 31 1/4 | 31 | 31 | 31 1/4 | 5100 |
8850 | GFIN | 100 | 9 1/2 | 10 1/4 | 10 1/4 | 9 1/2 | 9 1/2 | 10 1/4 | 7500 |
8851 | GFIX | 25000 | 0.0500 | 0.0500 | 0.0700 | 0 | |||
8852 | GFLS | 100 | 18.1250 | 17.0000 | 18.2500 | 0 | |||
8853 | GFMXX | 0 | 0.71 | 5.19 | 5.34 | 1492 | |||
8854 | GFS | 0 | 0 | ||||||
8855 | GFS.A | 0 | 0 | ||||||
8856 | GFS/A | 200 | 31 3/8 | 31 1/2 | 31 1/2 | 31 1/4 | 31 | 31 1/2 | 700 |
8857 | GFSA | 0 | 0 | ||||||
8858 | GFSAX | 0 | 12.84 | 12.84 | 13.48 | 0 | |||
8859 | GFSB | 300 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 20 | 3000 |
8860 | GFSBX | 0 | 12.77 | 12.77 | 12.77 | 0 | |||
8861 | GFSI | 2000 | 4.6250 | 5.2500 | 5.2500 | 4.6250 | 4.6250 | 5.2500 | 6000 |
8862 | GFSV | 0 | 0 | ||||||
8863 | GFVW | 200 | 3.0000 | 2.3750 | 3.0000 | 2.3750 | 1.5000 | 3.0000 | 2200 |
8864 | GFW | 800 | 2 5/8 | 2 | 2 3/4 | 0 | |||
8865 | GFWO | 5000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 | 2 1/4 | 5000 |
8866 | GFX | 100 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/2 | 900 | ||
8867 | GFY | 500 | 4 1/2 | 4 9/16 | 4 9/16 | 4 1/2 | 1200 | ||
8868 | GFZ | 1000 | 4 3/4 | 4 7/16 | 4 5/8 | 0 | |||
8869 | GG | 0 | 0 | ||||||
8870 | GG.A | 0 | 0 | ||||||
8871 | GG/A | 500 | 12 | 12 | 12 | 12 | 500 | ||
8872 | GG/B | 1000 | 9 3/4 | 0 | |||||
8873 | GGA | 0 | 0 | ||||||
8874 | GGB | 0 | 0 | ||||||
8875 | GGC | 500 | 31 | 31 | 31 | 31 | 30 5/8 | 31 3/8 | 500 |
8876 | GGCC | 700 | 5 1/16 | 0 | |||||
8877 | GGCCU | 2000 | 5 1/2 | 0 | |||||
8878 | GGCCW | 9500 | 7/32 | 3/16 | 5/16 | 0 | |||
8879 | GGE | 300 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 | 11 1/2 | 500 |
8880 | GGG | 700 | 30 1/8 | 30 1/2 | 31 | 0 | |||
8881 | GGGIX | 0 | 8.96 | 8.96 | 9.43 | 0 | |||
8882 | GGHCX | 0 | 21.28 | 21.28 | 22.34 | 0 | |||
8883 | GGHI | 2000 | 2.0000 | 2.0000 | 2.5000 | 0 | |||
8884 | GGIBX | 0 | 8.88 | 8.88 | 8.88 | 0 | |||
8885 | GGIFX | 0 | 13.21 | 13.21 | 13.48 | 0 | |||
8886 | GGINX | 0 | 8.89 | 8.89 | 9.33 | 0 | |||
8887 | GGIT | 1000 | 4.8750 | 4.8750 | 4.8750 | 4.5625 | 4.7500 | 5.0000 | 18200 |
8888 | GGM/WS | 300 | 11/16 | 9/16 | 3/4 | 0 | |||
8889 | GGNS | 200 | 7 3/4 | 7 1/2 | 7 7/8 | 7 1/8 | 7 5/8 | 7 7/8 | 124300 |
8890 | GGP | 200 | 20 7/8 | 19 7/8 | 21 3/4 | 0 | |||
8891 | GGRBX | 0 | 14.58 | 14.58 | 14.58 | 0 | |||
8892 | GGRIX | 0 | 14.60 | 14.60 | 15.29 | 0 | |||
8893 | GGSXX | 0 | 0.74 | 5.03 | 5.17 | 5125 | |||
8894 | GGT | 400 | 6 7/8 | 6 3/4 | 6 7/8 | 6 3/4 | 6 5/8 | 7 | 500 |
8895 | GGTI | 300 | 17 3/4 | 17 3/4 | 18 1/2 | 17 1/4 | 17 3/4 | 18 1/2 | 42000 |
8896 | GGTXX | 0 | 0.31 | 5.15 | 5.29 | 6247 | |||
8897 | GGUY | 400 | 8 7/8 | 9 | 9 | 8 3/4 | 8 3/4 | 9 | 43700 |
8898 | GGWL | 0 | 0 | ||||||
8899 | GGWTX | 0 | 11.86 | 11.86 | 12.42 | 0 | |||
8900 | GH | 3000 | 4 | 3 3/4 | 4 1/8 | 0 | |||
8901 | GHAAX | 0 | 10.68 | 10.68 | 11.21 | 0 | |||
8902 | GHCI | 300 | 0.0100 | 0.0300 | 0.1000 | 0 | |||
8903 | GHGXX | 0 | 0.34 | 5.03 | 5.17 | 1215 | |||
8904 | GHI | 500 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 3/4 | 800 |
8905 | GHIAX | 0 | 12.45 | 12.45 | 13.07 | 0 | |||
8906 | GHIBX | 0 | 12.44 | 12.44 | 12.44 | 0 | |||
8907 | GHM | 10000 | 16 | 0 | |||||
8908 | GHPXX | 0 | 0.48 | 5.11 | 5.25 | 18366 | |||
8909 | GHQTX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
8910 | GHS | 4000 | 17 | 16 3/4 | 17 | 16 3/4 | 16 3/4 | 17 1/8 | 5400 |
8911 | GHSI | 50000 | 35/64 | 3/8 | 3/4 | 0 | |||
8912 | GHTXX | 0 | 0.57 | 3.69 | 3.72 | 3692 | |||
8913 | GHV | 200 | 36 3/4 | 35 3/4 | 36 1/4 | 0 | |||
8914 | GHW | 100 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/2 | 9 | 1000 |
8915 | GHX/WD | 0 | 0 | ||||||
8916 | GI | 200 | 10 7/8 | 11 7/8 | 12 1/2 | 0 | |||
8917 | GIB | 1100 | 8 13/16 | 0 | |||||
8918 | GIB.A | 0 | 0 | ||||||
8919 | GIBG | 1000 | 15 3/4 | 15 3/4 | 16 1/8 | 15 5/8 | 15 5/8 | 15 7/8 | 50000 |
8920 | GIBR | 0 | 0 | ||||||
8921 | GIBRF | 0 | 0 | ||||||
8922 | GIBTX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
8923 | GIC | 600 | 23 1/4 | 23 3/8 | 23 3/8 | 23 1/4 | 23 | 24 | 1800 |
8924 | GICPX | 0 | 11.72 | 11.72 | 11.72 | 0 | |||
8925 | GID | 100 | 9 1/4 | 6 3/4 | 7 1/8 | 0 | |||
8926 | GIDE | 4000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2500 | 4000 |
8927 | GIDL | 300 | 16 1/4 | 16 1/4 | 16 1/2 | 16 1/4 | 16 1/4 | 16 1/2 | 49600 |
8928 | GIEMX | 0 | 12.23 | 12.23 | 12.87 | 0 | |||
8929 | GIEQX | 0 | 11.27 | 11.27 | 11.86 | 0 | |||
8930 | GIETX | 0 | 13.26 | 13.26 | 13.26 | 0 | |||
8931 | GIFAX | 0 | 12.50 | 12.50 | 13.12 | 0 | |||
8932 | GIFBX | 0 | 12.41 | 12.41 | 12.41 | 0 | |||
8933 | GIFT | 1300 | 2.0312 | 2.1250 | 2.1250 | 2.0312 | 2.0312 | 2.1250 | 5900 |
8934 | GIGA | 2000 | 8 | 7 1/2 | 8 1/4 | 0 | |||
8935 | GIGRX | 0 | 10.99 | 10.99 | 10.99 | 0 | |||
8936 | GIGVX | 0 | 10.13 | 10.13 | 10.13 | 0 | |||
8937 | GII | 100 | 12 1/2 | 13 3/8 | 14 | 0 | |||
8938 | GIII | 100 | 2 3/4 | 2 11/16 | 2 3/4 | 2 11/16 | 2 11/16 | 2 3/4 | 5300 |
8939 | GIIR | 200 | 2.1875 | 2.1250 | 2.5625 | 0 | |||
8940 | GILAX | 0 | 6.41 | 6.41 | 6.41 | 0 | |||
8941 | GILB | 0 | 0 | ||||||
8942 | GILBA | 100 | 12 | 12 | 12 1/2 | 12 | 12 | 12 3/4 | 11400 |
8943 | GILD | 1800 | 32 3/8 | 31 3/4 | 32 1/2 | 31 1/4 | 32 | 32 1/2 | 243200 |
8944 | GILTF | 400 | 26 | 25 1/4 | 26 | 25 | 25 5/8 | 26 | 64000 |
8945 | GIM | 600 | 7 | 7 | 7 1/8 | 7 | 7 | 7 1/8 | 7900 |
8946 | GIMD | 48000 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0500 | 0.0800 | 48000 |
8947 | GINGX | 0 | 9.08 | 9.08 | 9.53 | 1 | |||
8948 | GINLX | 0 | 15.37 | 15.37 | 15.37 | 0 | |||
8949 | GINTX | 0 | 28.41 | 28.41 | 28.41 | 0 | |||
8950 | GIS | 200 | 59 | 59 | 59 | 59 | 59 1/8 | 59 1/2 | 200 |
8951 | GISH | 100 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 3/4 | 8 1/8 | 300 |
8952 | GITA | 2600 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2600 | ||
8953 | GITMX | 0 | 7.21 | 7.21 | 7.21 | 0 | |||
8954 | GITXX | 0 | 0.19 | 4.53 | 4.64 | 577 | |||
8955 | GIX | 300 | 19 | 19 | 19 | 19 | 18 7/8 | 19 1/4 | 300 |
8956 | GJC/WS | 0 | 1 5/8 | 2 | 0 | ||||
8957 | GJCO | 4500 | 3 5/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 6500 |
8958 | GJCOW | 4800 | 1 15/32 | 1 1/4 | 1 15/32 | 1 1/4 | 1 3/8 | 1 15/32 | 18000 |
8959 | GJGRX | 0 | 11.00 | 11.00 | 11.55 | 0 | |||
8960 | GKCI | 10000 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.2200 | 0.3800 | 18000 |
8961 | GKI | 300 | 1 | 0 | |||||
8962 | GKIS | 100 | 3.0000 | 1.2500 | 3.0000 | 0 | |||
8963 | GKRV | 0 | 0 | ||||||
8964 | GKRVF | 100 | 5 | 5 1/2 | 6 | 0 | |||
8965 | GKSRA | 400 | 25 1/2 | 25 1/2 | 26 | 25 5/16 | 25 1/2 | 26 | 23800 |
8966 | GLAS | 500 | 7 1/4 | 7 7/8 | 8 | 6 3/4 | 7 1/8 | 7 1/4 | 47300 |
8967 | GLASC | 200 | 5 1/4 | 5 | 5 1/2 | 0 | |||
8968 | GLASU | 300 | 18 | 18 3/4 | 18 3/4 | 18 | 18 | 20 | 600 |
8969 | GLASW | 3700 | 5 1/4 | 5 1/8 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/4 | 12900 |
8970 | GLAUC | 1500 | 11 3/8 | 11 1/2 | 13 1/8 | 0 | |||
8971 | GLAWC | 10000 | 2 3/4 | 2 3/4 | 3 1/8 | 0 | |||
8972 | GLBK | 200 | 18 3/4 | 17 1/4 | 18 3/4 | 0 | |||
8973 | GLBL | 200 | 29 1/2 | 30 | 30 | 29 1/2 | 29 1/2 | 30 | 2300 |
8974 | GLBT | 1400 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.7500 | 1400 |
8975 | GLCC | 0 | 0 | ||||||
8976 | GLCCF | 1000 | 7 7/16 | 7 3/8 | 7 1/2 | 7 1/8 | 7 5/16 | 7 1/2 | 30500 |
8977 | GLCP | 7500 | 4.5000 | 4.4375 | 5.0000 | 0 | |||
8978 | GLD | 400 | 12 1/2 | 12 1/4 | 12 1/2 | 12 1/4 | 12 3/4 | 13 1/8 | 500 |
8979 | GLDC | 3000 | 8 1/2 | 8 1/8 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 6300 |
8980 | GLDFY | 100 | 29 3/4 | 30 1/8 | 30 1/2 | 0 | |||
8981 | GLDN | 1000 | 3/8 | 5/16 | 7/16 | 0 | |||
8982 | GLDR | 100 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/8 | 5 11/16 | 1100 |
8983 | GLDS | 10000 | 0.0625 | 0.0625 | 0.1000 | 0 | |||
8984 | GLDU | 0 | 0 | ||||||
8985 | GLDUF | 0 | 0 | ||||||
8986 | GLE | 100 | 32 | 32 | 32 | 32 | 29 5/8 | 30 1/8 | 100 |
8987 | GLEMX | 0 | 8.87 | 8.87 | 8.87 | 0 | |||
8988 | GLEN | 5000 | 0.5000 | 0.3437 | 0.5000 | 0 | |||
8989 | GLF | 0 | 0 | ||||||
8990 | GLFD | 500 | 16 | 15 1/4 | 16 | 15 1/4 | 15 1/4 | 16 | 109300 |
8991 | GLFE | 200 | 8 | 8 1/8 | 8 1/4 | 8 | 7 1/4 | 8 1/4 | 17500 |
8992 | GLFPL | 200 | 97.0000 | 0 | |||||
8993 | GLFPP | 100 | 74.5000 | 0 | |||||
8994 | GLFWN | 400 | 100.5000 | 0 | |||||
8995 | GLFWO | 100 | 80.2500 | 0 | |||||
8996 | GLFWP | 300 | 61.7500 | 0 | |||||
8997 | GLFpA | 220 | 18 7/8 | 0 | |||||
8998 | GLFpB | 500 | 18 1/2 | 0 | |||||
8999 | GLFpC | 100 | 104 | 0 | |||||
9000 | GLG | 1000 | 6 1/8 | 6 1/4 | 6 7/8 | 0 | |||
9001 | GLGT | 0 | 0 | ||||||
9002 | GLGTF | 0 | 0.6250 | 0 | |||||
9003 | GLIA | 500 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 1700 |
9004 | GLIC | 0 | 0 | ||||||
9005 | GLICF | 0 | 0 | ||||||
9006 | GLK | 300 | 72 | 71 3/8 | 72 | 0 | |||
9007 | GLM | 118500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/8 | 8 5/8 | 118500 |
9008 | GLMA | 500 | 2 | 2 | 3 | 0 | |||
9009 | GLN | 200 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 1/2 | 18 | 400 |
9010 | GLNDA | 0 | 0 | ||||||
9011 | GLNN | 5000 | 1.7500 | 1.7500 | 1.8750 | 1.7500 | 1.5000 | 1.8750 | 10300 |
9012 | GLNpE | 200 | 46 | 45 | 45 5/8 | 0 | |||
9013 | GLO | 200 | 3 3/4 | 0 | |||||
9014 | GLOW | 3000 | 1.7500 | 1.0000 | 1.7500 | 0 | |||
9015 | GLPC | 300 | 10 1/8 | 10 | 10 1/8 | 10 | 9 7/8 | 10 1/8 | 8300 |
9016 | GLR | 1000 | 10 1/4 | 10 1/4 | 10 3/4 | 0 | |||
9017 | GLRBX | 0 | 17.78 | 17.78 | 18.56 | 0 | |||
9018 | GLRO | 400 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | 400 | ||
9019 | GLRS | 200 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 4 7/8 | 5 1/2 | 200 |
9020 | GLST | 0 | 0 | ||||||
9021 | GLT | 1000 | 17 | 0 | |||||
9022 | GLTI | 5000 | 0.1562 | 0.1250 | 0.2187 | 0 | |||
9023 | GLUAX | 0 | 14.82 | 14.82 | 15.60 | 0 | |||
9024 | GLUBX | 0 | 14.82 | 14.82 | 14.82 | 0 | |||
9025 | GLUX | 100 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/2 | 3 7/8 | 100 |
9026 | GLW | 500 | 31 1/4 | 30 5/8 | 31 1/2 | 0 | |||
9027 | GLWpM | 2900 | 50 | 0 | |||||
9028 | GLX | 100 | 28 | 28 1/8 | 28 1/8 | 28 | 27 7/8 | 28 1/4 | 2000 |
9029 | GLXIF | 0 | 0 | ||||||
9030 | GLYK | 48500 | 0.4412 | 0 | |||||
9031 | GLYT | 200 | 6 5/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 2600 |
9032 | GM | 100 | 52 3/4 | 52 3/8 | 53 1/8 | 52 3/8 | 52 | 53 1/4 | 31600 |
9033 | GMAI | 1000 | 2 3/16 | 2 3/16 | 2 1/2 | 2 3/16 | 2 3/16 | 2 1/2 | 2900 |
9034 | GMAIU | 300 | 5.0000 | 0 | |||||
9035 | GMAIW | 14500 | 19/32 | 19/32 | 19/32 | 19/32 | 9/16 | 23/32 | 14500 |
9036 | GMAMX | 0 | 10.13 | 10.13 | 10.52 | 0 | |||
9037 | GMB | 0 | 218.12 | 216.47 | 218.47 | 216.19 | 0 | ||
9038 | GMBDX | 0 | 15.20 | 15.20 | 15.20 | 0 | |||
9039 | GMBS | 700 | 27 1/4 | 26 7/8 | 27 1/4 | 26 7/8 | 26 7/8 | 27 1/2 | 6200 |
9040 | GMCC | 1100 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/4 | 1100 |
9041 | GMCR | 100 | 6 5/8 | 6 1/2 | 7 1/4 | 6 1/2 | 6 5/8 | 7 1/4 | 800 |
9042 | GMD/B | 500 | 2 3/8 | 2 1/4 | 2 5/8 | 0 | |||
9043 | GMDB | 0 | 0 | ||||||
9044 | GME | 100 | 53 3/4 | 52 3/4 | 53 3/4 | 52 5/8 | 53 1/2 | 53 7/8 | 4700 |
9045 | GMED | 1000 | 7 5/8 | 7 1/8 | 7 5/8 | 7 1/8 | 7 3/8 | 7 5/8 | 10300 |
9046 | GMES | 14000 | 0.0100 | 0 | |||||
9047 | GMEpC | 100 | 75 1/8 | 75 | 75 1/8 | 75 | 200 | ||
9048 | GMGC | 100 | 11 5/8 | 10 3/4 | 11 5/8 | 10 5/8 | 11 3/8 | 11 5/8 | 75400 |
9049 | GMH | 100 | 48 1/4 | 48 7/8 | 48 7/8 | 48 1/4 | 48 | 48 1/2 | 600 |
9050 | GMHC | 100 | 1 | 1 | 1 1/4 | 0 | |||
9051 | GMI | 100 | 25 1/4 | 25 1/8 | 25 1/4 | 24 7/8 | 25 1/8 | 25 5/8 | 1700 |
9052 | GMII | 2000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.4375 | 0.6250 | 2000 |
9053 | GMIS | 100 | 12 3/4 | 12 3/4 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 4600 |
9054 | GMIp | 100 | 10 1/8 | 10 | 10 3/8 | 0 | |||
9055 | GMKI | 45000 | 0.0100 | 0.0100 | 0.0200 | 0 | |||
9056 | GMKT | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 10000 |
9057 | GMKTW | 500 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/8 | 500 |
9058 | GML | 0 | 27 3/8 | 27 7/8 | 0 | ||||
9059 | GMMXX | 0 | 0.57 | 4.98 | 5.11 | 6669 | |||
9060 | GMN | 1000 | 13 | 0 | |||||
9061 | GMOTX | 0 | 13.33 | 13.33 | 13.60 | 0 | |||
9062 | GMP | 1000 | 25 1/2 | 27 1/2 | 28 | 0 | |||
9063 | GMR | 500 | 6 1/4 | 6 1/4 | 7 1/4 | 0 | |||
9064 | GMRK | 500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 26 | 1000 |
9065 | GMSE | 1400 | 0.0937 | 0 | |||||
9066 | GMST | 0 | 0 | ||||||
9067 | GMSTF | 200 | 28 3/4 | 28 3/4 | 28 3/4 | 28 1/2 | 28 1/2 | 28 3/4 | 2300 |
9068 | GMT | 100 | 50 3/8 | 49 7/8 | 50 3/8 | 0 | |||
9069 | GMTI | 100 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 5/8 | 44400 |
9070 | GMTIW | 1000 | 3 5/8 | 3 1/8 | 3 3/4 | 3 1/8 | 3 | 4 | 8500 |
9071 | GMTXX | 0 | 0.29 | 5.17 | 5.31 | 8771 | |||
9072 | GMTp | 100 | 124 1/2 | 119 | 130 | 0 | |||
9073 | GMTpA | 100 | 58 1/8 | 0 | |||||
9074 | GMUXX | 0 | 0.49 | 4.91 | 5.06 | 13203 | |||
9075 | GMW | 500 | 7 3/4 | 0 | |||||
9076 | GMY/WS | 0 | 2 1/2 | 4 | 0 | ||||
9077 | GMpD | 400 | 26 1/8 | 26 3/8 | 26 3/8 | 26 1/8 | 1800 | ||
9078 | GMpG | 100 | 28 1/4 | 0 | |||||
9079 | GMpQ | 200 | 27 1/8 | 26 7/8 | 27 1/4 | 0 | |||
9080 | GNA | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 100 | ||
9081 | GNBA | 5000 | 0.3125 | 0.3000 | 0.3600 | 0.3000 | 0.2800 | 0.3600 | 40500 |
9082 | GNBF | 0 | 0 | ||||||
9083 | GNBV | 60000 | 0.0010 | 0 | |||||
9084 | GNC | 200 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 200 | ||
9085 | GNCE | 10000 | 0.0010 | 0 | |||||
9086 | GNCI | 2400 | 22 7/8 | 23 | 23 3/4 | 22 1/2 | 22 3/4 | 23 | 326000 |
9087 | GNCL | 0 | 0 | ||||||
9088 | GNCLY | 0 | 3.3008 | 3.4000 | 3.5000 | 0 | |||
9089 | GNCM | 0 | 0 | ||||||
9090 | GNCMA | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 4 7/8 | 5 1/8 | 14500 |
9091 | GNCMB | 4000 | 4.3750 | 0 | |||||
9092 | GNCNF | 2500 | 9 1/4 | 8 7/8 | 9 1/4 | 8 5/8 | 8 7/8 | 9 1/4 | 23000 |
9093 | GNCP | 1500 | 0.1875 | 0.1875 | 0.4375 | 0 | |||
9094 | GND | 500 | 24 | 23 7/8 | 24 3/8 | 0 | |||
9095 | GNDR | 200 | 7 | 6 5/8 | 7 1/8 | 6 5/8 | 6 5/8 | 7 3/8 | 4300 |
9096 | GNDw | 0 | 23 3/4 | 24 1/2 | 0 | ||||
9097 | GNE | 100 | 52 7/8 | 53 | 53 | 52 7/8 | 52 3/4 | 53 1/8 | 300 |
9098 | GNELY | 0 | 0 | ||||||
9099 | GNEV | 1500 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.5000 | 0.8125 | 1500 |
9100 | GNI | 100 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 200 | ||
9101 | GNK | 400 | 6 5/8 | 6 1/2 | 7 | 0 | |||
9102 | GNL | 22600 | 10 15/16 | 0 | |||||
9103 | GNLB | 2500 | 5 3/8 | 4 7/8 | 5 1/2 | 4 3/4 | 5 1/4 | 5 1/2 | 1500500 |
9104 | GNMXX | 0 | 0.64 | 3.81 | 3.80 | 6144 | |||
9105 | GNPT | 15000 | 26 5/8 | 26 3/4 | 26 3/4 | 26 1/2 | 26 1/2 | 26 5/8 | 259800 |
9106 | GNR | 1000 | 10 1/8 | 10 3/8 | 10 1/2 | 0 | |||
9107 | GNRX | 2000 | 0.6250 | 0.5937 | 0.6875 | 0 | |||
9108 | GNSA | 400 | 5 1/2 | 4 7/8 | 5 3/4 | 4 7/8 | 5 3/8 | 5 1/2 | 468100 |
9109 | GNSAR | 800 | 1 | 1 | 1 1/2 | 0 | |||
9110 | GNSAW | 2000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 9/32 | 2000 |
9111 | GNSRV | 20000 | 1 1/4 | 1 | 1 1/2 | 0 | |||
9112 | GNT | 100 | 26 5/8 | 25 3/4 | 26 1/8 | 0 | |||
9113 | GNTA | 2000 | 2 1/8 | 2 1/4 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 57900 |
9114 | GNTX | 4500 | 22 1/2 | 22 1/4 | 22 1/2 | 22 | 22 | 22 1/2 | 60300 |
9115 | GNTw | 0 | 30 3/8 | 31 1/8 | 0 | ||||
9116 | GNUC | 1000 | 6 1/4 | 6 5/8 | 6 5/8 | 6 | 6 | 6 3/4 | 12200 |
9117 | GNUSX | 0 | 8.82 | 8.82 | 8.82 | 0 | |||
9118 | GNV/WS | 600 | 2 | 1 7/8 | 2 3/8 | 0 | |||
9119 | GNX | 0 | 0 | ||||||
9120 | GNYMX | 0 | 20.20 | 20.20 | 20.20 | 0 | |||
9121 | GNYTX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
9122 | GOA | 0 | 152.09 | 149.36 | 152.19 | 149.21 | 0 | ||
9123 | GOAL | 500 | 15 | 15 1/4 | 15 1/2 | 15 | 15 | 15 5/8 | 53600 |
9124 | GOB | 0 | 151.14 | 148.59 | 151.27 | 148.40 | 0 | ||
9125 | GOCO | 100 | 3/4 | 1/4 | 3/4 | 0 | |||
9126 | GOCP | 400 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.5000 | 400 |
9127 | GODD | 200 | 0.5625 | 0.5625 | 0.9375 | 0 | |||
9128 | GOFAX | 0 | 9.67 | 9.67 | 10.26 | 0 | |||
9129 | GOFR | 500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.6250 | 1500 |
9130 | GOG | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/4 | 1000 |
9131 | GOGFX | 0 | 21.23 | 21.23 | 21.23 | 0 | |||
9132 | GOGp | 2000 | 10 5/8 | 0 | |||||
9133 | GOIN | 5000 | 0.1250 | 0.0312 | 0.0900 | 0 | |||
9134 | GOIXX | 0 | 0.34 | 5.56 | 5.72 | 20535 | |||
9135 | GOLD | 0 | 0 | ||||||
9136 | GOLDF | 1000 | 15/32 | 13/32 | 15/32 | 13/32 | 13/32 | 15/32 | 32200 |
9137 | GOLDX | 0 | 11.41 | 11.41 | 11.41 | 0 | |||
9138 | GOLF | 200 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 1/8 | 200 |
9139 | GON | 1000 | 25 | 24 1/4 | 24 3/4 | 0 | |||
9140 | GONE | 87300 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2500 | 87300 |
9141 | GOOT | 0 | 0 | ||||||
9142 | GOQU | 15000 | 0.0010 | 0 | |||||
9143 | GOSH | 0 | 0 | ||||||
9144 | GOSHA | 300 | 17 | 16 3/4 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 16800 |
9145 | GOSHB | 200 | 19 | 19 | 19 | 19 | 19 | 19 3/4 | 200 |
9146 | GOSXX | 0 | 0.34 | 5.31 | 5.45 | 4986 | |||
9147 | GOT | 500 | 5 1/4 | 5 1/8 | 5 5/8 | 0 | |||
9148 | GOTH | 800 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 11/16 | 3300 |
9149 | GOTHW | 1000 | 3/16 | 3/16 | 3/8 | 0 | |||
9150 | GOTK | 1000 | 7 1/4 | 6 1/2 | 7 1/2 | 6 5/16 | 7 1/8 | 7 1/4 | 637700 |
9151 | GOTXX | 0 | 0.25 | 5.49 | 5.66 | 1026 | |||
9152 | GOU | 1000 | 4 | 4 1/16 | 4 1/2 | 0 | |||
9153 | GOUp | 100 | 2 5/8 | 2 11/16 | 3 | 0 | |||
9154 | GOV | 800 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/2 | 4700 |
9155 | GOVT | 0 | 0 | ||||||
9156 | GOVTY | 600 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/8 | 14 3/8 | 3400 |
9157 | GOXC | 1500 | 0.0010 | 0 | |||||
9158 | GP | 100 | 68 3/4 | 68 5/8 | 69 3/8 | 68 5/8 | 69 1/4 | 69 5/8 | 700 |
9159 | GPAFX | 0 | 33.97 | 33.97 | 35.57 | 0 | |||
9160 | GPAR | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/4 | 3 1/2 | 24600 |
9161 | GPAX | 100 | 0.2200 | 0 | |||||
9162 | GPC | 100 | 41 5/8 | 41 | 41 5/8 | 41 | 40 7/8 | 41 5/8 | 600 |
9163 | GPE | 0 | 0 | ||||||
9164 | GPEp | 150 | 101 | 0 | |||||
9165 | GPEpB | 1870 | 99 5/8 | 0 | |||||
9166 | GPEpK | 800 | 22 | 0 | |||||
9167 | GPEpL | 200 | 20 1/2 | 0 | |||||
9168 | GPEpM | 500 | 28 1/2 | 28 1/4 | 28 1/2 | 28 1/4 | 800 | ||
9169 | GPEpO | 100 | 26 1/4 | 0 | |||||
9170 | GPEpP | 100 | 25 1/8 | 0 | |||||
9171 | GPEpQ | 3500 | 25 13/32 | 25 13/32 | 25 13/32 | 25 13/32 | 3500 | ||
9172 | GPEpR | 400 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 400 | ||
9173 | GPEpS | 3400 | 25 1/8 | 25 3/32 | 25 1/8 | 25 3/32 | 6800 | ||
9174 | GPF | 1000 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | |||
9175 | GPGI | 5000 | 0.6100 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | 0.6200 | 28000 |
9176 | GPH | 300 | 3 | 3 | 3 | 3 | 300 | ||
9177 | GPHI | 80800 | 0.1000 | 0.1000 | 0.1300 | 0 | |||
9178 | GPI | 500 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 1100 | ||
9179 | GPLA | 1000 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
9180 | GPO | 100 | 8 1/8 | 8 7/8 | 9 1/4 | 0 | |||
9181 | GPPV | 500 | 5 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 | 9700 |
9182 | GPRS | 0 | 0 | ||||||
9183 | GPS | 700 | 42 1/2 | 42 3/8 | 42 1/2 | 42 3/8 | 43 3/8 | 43 7/8 | 2400 |
9184 | GPSC | 100 | 0.0001 | 0 | |||||
9185 | GPSQX | 0 | 8.54 | 8.54 | 8.98 | 0 | |||
9186 | GPSX | 100 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 15/16 | 100 |
9187 | GPSXW | 2500 | 1/4 | 5/16 | 1/2 | 0 | |||
9188 | GPSYY | 0 | 0 | ||||||
9189 | GPTA | 600 | 5 5/8 | 5 1/8 | 5 5/8 | 4 7/8 | 5 3/8 | 5 5/8 | 78900 |
9190 | GPU | 100 | 33 5/8 | 33 7/8 | 33 7/8 | 33 5/8 | 33 1/2 | 33 7/8 | 11200 |
9191 | GPWC | 2000 | 2 5/16 | 2 1/4 | 2 1/2 | 0 | |||
9192 | GPWEP | 100 | 63.7500 | 63.7500 | 63.7500 | 63.7500 | 100 | ||
9193 | GPWGL | 200 | 97.3000 | 0 | |||||
9194 | GPWGM | 100 | 70.0000 | 0 | |||||
9195 | GPWGO | 100 | 68.8750 | 0 | |||||
9196 | GPWGP | 200 | 69.9100 | 0 | |||||
9197 | GPWSM | 100 | 81.4000 | 0 | |||||
9198 | GPWSN | 100 | 89.0000 | 0 | |||||
9199 | GQMMP | 0 | 0 | ||||||
9200 | GQRVF | 30000 | 7/32 | 7/32 | 7/32 | 3/16 | 7/32 | 1/4 | 108000 |
9201 | GR | 200 | 68 | 68 7/8 | 69 3/4 | 0 | |||
9202 | GRA | 5000 | 59 3/8 | 59 3/8 | 59 1/8 | 59 5/8 | 5000 | ||
9203 | GRAN | 100 | 29 | 28 1/4 | 29 | 28 1/4 | 28 1/4 | 29 | 300 |
9204 | GRAPE | 0 | 0 | ||||||
9205 | GRAR | 50000 | 0.0400 | 0.0100 | 0.0400 | 0.0100 | 0.0100 | 0.0400 | 51000 |
9206 | GRARU | 700 | 0.0100 | 0 | |||||
9207 | GRAWA | 300 | 86.0000 | 0 | |||||
9208 | GRAY | 3700 | 0.1562 | 0.1600 | 0.1900 | 0.1562 | 0.1562 | 0.1900 | 13700 |
9209 | GRB | 500 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 16 | 16 3/8 | 700 |
9210 | GRC | 200 | 15 3/4 | 0 | |||||
9211 | GRCI | 100 | 1.2500 | 1.2500 | 3.0000 | 0 | |||
9212 | GRCM | 0 | 0 | ||||||
9213 | GRCMF | 0 | 0 | ||||||
9214 | GRCO | 100 | 2 1/4 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 11200 |
9215 | GRDG | 100 | 39 | 38 | 39 | 38 | 38 1/4 | 39 | 13700 |
9216 | GRDN | 500 | 33 1/2 | 33 | 34 | 0 | |||
9217 | GRE | 1000 | 7 | 0 | |||||
9218 | GRECF | 0 | 0 | ||||||
9219 | GREN | 600 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
9220 | GRER | 0 | 0 | ||||||
9221 | GRERF | 5000 | 2 59/64 | 2 3/4 | 2 59/64 | 2 3/4 | 2 3/4 | 3 | 7400 |
9222 | GRET | 1000 | 0.1250 | 0 | |||||
9223 | GREY | 600 | 198 | 198 | 198 | 198 | 196 | 203 | 600 |
9224 | GRF | 100 | 14 1/4 | 14 1/8 | 14 1/4 | 14 1/8 | 13 7/8 | 14 1/4 | 900 |
9225 | GRFC | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 | 700 |
9226 | GRFN | 0 | 0 | ||||||
9227 | GRFNY | 0 | 0 | ||||||
9228 | GRFRX | 0 | 5.58 | 5.58 | 5.92 | 1 | |||
9229 | GRGIG | 10 | 90 | 90 | 90 | 90 | 88 | 91 | 20 |
9230 | GRGSX | 0 | 22.22 | 22.22 | 23.33 | 0 | |||
9231 | GRH | 200 | 36 7/8 | 36 3/4 | 36 7/8 | 36 3/4 | 36 1/2 | 37 1/8 | 1000 |
9232 | GRHRF | 0 | 0 | ||||||
9233 | GRIAX | 0 | 14.72 | 14.72 | 15.58 | 0 | |||
9234 | GRIBX | 0 | 14.67 | 14.67 | 14.67 | 0 | |||
9235 | GRIL | 2000 | 1 1/2 | 1 5/16 | 1 1/2 | 1 5/16 | 1 5/16 | 1 1/2 | 9600 |
9236 | GRIN | 300 | 1 11/32 | 1 1/8 | 1 11/32 | 1 1/8 | 1 3/16 | 1 11/32 | 72000 |
9237 | GRINW | 500 | 3/32 | 1/16 | 3/32 | 0 | |||
9238 | GRIP | 200 | 6 | 5 7/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 2300 |
9239 | GRL.B | 0 | 0 | ||||||
9240 | GRM | 100 | 29 1/4 | 29 | 29 1/4 | 29 | 29 1/8 | 29 5/8 | 900 |
9241 | GRMM | 200 | 0.2500 | 0 | |||||
9242 | GRMN | 2000 | 3/4 | 3/4 | 15/16 | 0 | |||
9243 | GRMNW | 200 | 1/8 | 1/8 | 3/8 | 0 | |||
9244 | GRMNZ | 100 | 1/8 | 1/8 | 3/16 | 0 | |||
9245 | GRMXX | 0 | 0 | ||||||
9246 | GRMpA | 1000 | 29 1/8 | 29 1/4 | 29 1/4 | 29 | 7400 | ||
9247 | GRN | 900 | 154 7/8 | 156 | 156 5/8 | 0 | |||
9248 | GRNT | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 43800 |
9249 | GRNTP | 2000 | 15 | 14 1/4 | 15 | 0 | |||
9250 | GRNWF | 0 | 0 | ||||||
9251 | GROAX | 0 | 14.51 | 14.51 | 15.35 | 0 | |||
9252 | GROBX | 0 | 14.32 | 14.32 | 14.32 | 0 | |||
9253 | GROI | 3000 | 0.1300 | 0.1300 | 0.1500 | 0 | |||
9254 | GROL | 0 | 0 | ||||||
9255 | GROS | 300 | 1 1/8 | 1 1/4 | 1 1/4 | 1 | 1 | 1 1/8 | 223800 |
9256 | GROV | 1000 | 25 1/4 | 25 1/8 | 25 1/2 | 25 1/8 | 24 3/4 | 25 1/2 | 14900 |
9257 | GROW | 300 | 13.7500 | 13.2500 | 14.7500 | 0 | |||
9258 | GRPD | 0 | 0 | ||||||
9259 | GRPFF | 0 | 0 | ||||||
9260 | GRPH | 1700 | 11 7/8 | 11 3/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/8 | 30700 |
9261 | GRR | 1300 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/8 | 11 1/2 | 1300 |
9262 | GRRI | 1000 | 7/16 | 3/8 | 7/16 | 0 | |||
9263 | GRSO | 0 | 0 | ||||||
9264 | GRSOW | 1000 | 0.0625 | 0.0625 | 0.1500 | 0 | |||
9265 | GRSPX | 0 | 15.05 | 15.05 | 15.05 | 0 | |||
9266 | GRST | 1000 | 7 3/8 | 7 5/8 | 7 5/8 | 7 1/4 | 7 1/4 | 7 1/2 | 37600 |
9267 | GRT | 0 | 17 | 17 3/8 | 0 | ||||
9268 | GRT.B | 0 | 0 | ||||||
9269 | GRTK | 300 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/8 | 2 3/4 | 6700 |
9270 | GRTR | 500 | 11 5/8 | 12 | 12 | 11 5/8 | 11 5/8 | 11 7/8 | 10700 |
9271 | GRTXX | 0 | 0.50 | 4.86 | 4.98 | 2640 | |||
9272 | GRUN | 1500 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1500 | ||
9273 | GRVA | 500 | 7.7500 | 7.6250 | 8.5000 | 0 | |||
9274 | GRVC | 0 | 0 | ||||||
9275 | GRVS | 0 | 0 | ||||||
9276 | GRVSF | 0 | 0 | ||||||
9277 | GRWAX | 0 | 18.19 | 18.19 | 19.10 | 0 | |||
9278 | GRXR | 2000 | 2 9/16 | 2 5/8 | 2 5/8 | 2 9/16 | 2 9/16 | 2 3/4 | 772900 |
9279 | GRYB | 100 | 19.5000 | 17.0000 | 20.0000 | 0 | |||
9280 | GRYP | 6900 | 18 7/8 | 18 7/8 | 19 3/8 | 18 7/8 | 18 7/8 | 19 3/8 | 32000 |
9281 | GRpA | 300 | 26 | 25 3/4 | 26 | 25 3/4 | 400 | ||
9282 | GSAGX | 0 | 15.09 | 15.09 | 15.97 | 0 | |||
9283 | GSAMX | 0 | 9.80 | 9.80 | 9.95 | 0 | |||
9284 | GSARX | 0 | 9.79 | 9.79 | 9.79 | 0 | |||
9285 | GSAT | 300 | 0.2500 | 0.2500 | 1.5000 | 0 | |||
9286 | GSB | 100 | 14 | 32 1/2 | 34 | 0 | |||
9287 | GSBC | 500 | 24 3/4 | 23 1/4 | 24 3/4 | 0 | |||
9288 | GSBFX | 0 | 16.98 | 16.98 | 17.97 | 0 | |||
9289 | GSBI | 1400 | 16 3/8 | 16 1/4 | 16 3/4 | 0 | |||
9290 | GSC | 100 | 25 | 25 | 25 | 25 | 100 | ||
9291 | GSCAX | 0 | 10.79 | 10.79 | 11.27 | 0 | |||
9292 | GSCD | 300 | 0.0937 | 0.0625 | 0.1875 | 0 | |||
9293 | GSCGX | 0 | 14.53 | 14.53 | 15.38 | 0 | |||
9294 | GSCIX | 0 | 11.05 | 11.05 | 11.05 | 0 | |||
9295 | GSCN | 500 | 10 | 10 | 10 | 9 1/2 | 9 1/2 | 10 | 3800 |
9296 | GSCQX | 0 | 29.96 | 29.96 | 31.52 | 0 | |||
9297 | GSDUX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
9298 | GSECX | 0 | 14.46 | 14.46 | 14.46 | 0 | |||
9299 | GSELX | 0 | 18.98 | 18.98 | 18.98 | 0 | |||
9300 | GSEM | 400000 | 0.2500 | 0.1250 | 0.5000 | 0 | |||
9301 | GSES | 800 | 14 | 14 | 14 | 14 | 14 | 14 3/4 | 800 |
9302 | GSETX | 0 | 16.82 | 16.82 | 16.82 | 0 | |||
9303 | GSF | 1800 | 8 3/8 | 8 1/4 | 8 3/8 | 8 1/4 | 8 1/4 | 8 5/8 | 3000 |
9304 | GSFAX | 0 | 8.84 | 8.84 | 9.28 | 0 | |||
9305 | GSFIX | 0 | 10.09 | 10.09 | 10.09 | 0 | |||
9306 | GSG | 300 | 8 7/8 | 8 7/8 | 9 1/4 | 0 | |||
9307 | GSGIX | 0 | 14.15 | 14.15 | 14.82 | 0 | |||
9308 | GSGLX | 0 | 14.15 | 14.15 | 14.15 | 0 | |||
9309 | GSGOX | 0 | 14.71 | 14.71 | 15.40 | 0 | |||
9310 | GSGRX | 0 | 19.55 | 19.55 | 20.69 | 0 | |||
9311 | GSI | 800 | 12 1/8 | 12 1/8 | 12 1/8 | 12 | 12 | 12 1/8 | 5700 |
9312 | GSIAX | 0 | 10.78 | 10.78 | 11.32 | 0 | |||
9313 | GSIBX | 0 | 10.79 | 10.79 | 10.79 | 0 | |||
9314 | GSIFX | 0 | 16.97 | 16.97 | 17.96 | 0 | |||
9315 | GSIS | 100 | 1.1250 | 1.2500 | 1.2500 | 1.1250 | 1.1250 | 1.3750 | 5200 |
9316 | GSLC | 2000 | 15 1/2 | 14 1/2 | 15 1/2 | 0 | |||
9317 | GSMCX | 0 | 15.62 | 15.62 | 15.62 | 0 | |||
9318 | GSMI | 6500 | 11/32 | 11/32 | 11/32 | 9/32 | 9/32 | 11/32 | 27700 |
9319 | GSMIX | 0 | 14.50 | 14.50 | 15.18 | 0 | |||
9320 | GSMS | 1600 | 29 3/8 | 29 1/2 | 30 | 28 1/2 | 29 1/4 | 29 1/2 | 76600 |
9321 | GSNX | 1000 | 14 1/8 | 14 | 14 3/4 | 13 9/16 | 13 3/4 | 14 1/2 | 77000 |
9322 | GSO | 3000 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | |||
9323 | GSOF | 100 | 9 | 8 1/2 | 11 | 0 | |||
9324 | GSP | 600 | 11 | 11 | 11 | 11 | 10 7/8 | 11 3/8 | 600 |
9325 | GSR | 200 | 5 3/16 | 5 3/16 | 5 3/16 | 5 3/16 | 200 | ||
9326 | GSS | 0 | 0 | ||||||
9327 | GSS+ | 0 | 0 | ||||||
9328 | GSSMX | 0 | 17.78 | 17.78 | 18.81 | 0 | |||
9329 | GSSQX | 0 | 18.93 | 18.93 | 20.03 | 0 | |||
9330 | GSSp | 300 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 300 | ||
9331 | GST | 2000 | 6 7/8 | 0 | |||||
9332 | GSTBX | 0 | 10.19 | 10.19 | 10.56 | 0 | |||
9333 | GSTD | 200 | 5 1/8 | 5 | 5 1/4 | 4 11/16 | 4 7/8 | 5 1/4 | 41800 |
9334 | GSTF | 700 | 0.0100 | 0 | |||||
9335 | GSTGX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
9336 | GSTON | 8500 | 100.4000 | 0 | |||||
9337 | GSTOO | 500 | 48.0000 | 0 | |||||
9338 | GSTR | 0 | 0 | ||||||
9339 | GSTRF | 200 | 36 1/2 | 37 1/2 | 37 1/2 | 35 3/4 | 35 3/4 | 36 1/2 | 225500 |
9340 | GSTSN | 100 | 88.5000 | 0 | |||||
9341 | GSTSO | 100 | 54.0000 | 0 | |||||
9342 | GSTTP | 100 | 68.2500 | 0 | |||||
9343 | GSTTX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
9344 | GSTUM | 1000 | 104.0000 | 0 | |||||
9345 | GSTUP | 100 | 96.1250 | 0 | |||||
9346 | GSU | 0 | 0 | ||||||
9347 | GSUp | 200 | 24 1/2 | 0 | |||||
9348 | GSUpB | 450 | 51 1/4 | 0 | |||||
9349 | GSUpD | 100 | 49 | 0 | |||||
9350 | GSUpE | 1000 | 57 1/8 | 0 | |||||
9351 | GSUpG | 150 | 52 3/4 | 0 | |||||
9352 | GSUpK | 100 | 98 3/4 | 0 | |||||
9353 | GSX | 100 | 32 5/8 | 32 1/2 | 32 5/8 | 32 1/2 | 32 5/8 | 33 1/8 | 500 |
9354 | GT | 3200 | 44 7/8 | 44 3/4 | 44 7/8 | 44 3/4 | 44 1/2 | 45 1/8 | 6600 |
9355 | GTABX | 0 | 18.78 | 18.78 | 18.78 | 0 | |||
9356 | GTAGX | 0 | 19.07 | 19.07 | 20.02 | 0 | |||
9357 | GTAX | 2300 | 7 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 2800 |
9358 | GTAXW | 500 | 2 1/2 | 2 5/16 | 2 1/2 | 2 5/16 | 2 1/4 | 2 1/2 | 4000 |
9359 | GTAZX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
9360 | GTB | 0 | 109.92 | 109.92 | 109.92 | 109.92 | 0 | ||
9361 | GTBR | 5000 | 1.0000 | 0.8750 | 1.0000 | 0 | |||
9362 | GTBX | 200 | 9 1/4 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 15200 |
9363 | GTCEX | 0 | 15.12 | 15.12 | 15.12 | 0 | |||
9364 | GTCFX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
9365 | GTCGX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
9366 | GTCH | 0 | 0 | ||||||
9367 | GTCI | 0 | 0 | ||||||
9368 | GTCIX | 0 | 13.08 | 13.08 | 13.08 | 0 | |||
9369 | GTCM | 0 | 0 | ||||||
9370 | GTCMX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
9371 | GTCMY | 1000 | 5 11/16 | 5 5/8 | 5 3/4 | 5 5/8 | 5 11/16 | 5 3/4 | 12500 |
9372 | GTCSX | 0 | 15.65 | 15.65 | 15.65 | 0 | |||
9373 | GTCXX | 0 | 0.24 | 4.51 | 4.53 | 2279 | |||
9374 | GTD | 300 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 10 1/4 | 300 |
9375 | GTDXX | 0 | 0.25 | 5.38 | 5.49 | 1689 | |||
9376 | GTE | 100 | 44 | 43 5/8 | 44 | 43 1/2 | 43 7/8 | 44 1/8 | 16100 |
9377 | GTEC | 2700 | 1.8000 | 1.8750 | 2.8750 | 0 | |||
9378 | GTEH | 0 | 0 | ||||||
9379 | GTEHO | 0 | 0 | ||||||
9380 | GTEHP | 100 | 30.6500 | 0 | |||||
9381 | GTEIP | 0 | 0 | ||||||
9382 | GTEL | 0 | 0 | ||||||
9383 | GTELM | 100 | 101.0000 | 101.0000 | 101.0000 | 101.0000 | 100 | ||
9384 | GTELN | 200 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 7/8 | 200 |
9385 | GTELO | 200 | 13 1/8 | 13 1/8 | 13 3/4 | 0 | |||
9386 | GTELP | 1200 | 14 | 14 | 14 | 14 | 14 | 14 3/8 | 1200 |
9387 | GTEMX | 0 | 13.80 | 13.80 | 14.49 | 0 | |||
9388 | GTENP | 3000 | 100.8100 | 0 | |||||
9389 | GTEPN | 100 | 64.2500 | 0 | |||||
9390 | GTES | 0 | 0 | ||||||
9391 | GTESI | 0 | 0 | ||||||
9392 | GTESO | 200 | 14.5000 | 0 | |||||
9393 | GTESP | 500 | 32.8750 | 0 | |||||
9394 | GTETX | 0 | 10.98 | 10.98 | 10.98 | 0 | |||
9395 | GTEXX | 0 | 0.46 | 3.77 | 3.78 | 1439 | |||
9396 | GTEp | 0 | 0 | ||||||
9397 | GTEpC | 0 | 0 | ||||||
9398 | GTEpY | 300 | 27 | 26 7/8 | 27 | 26 3/4 | 19300 | ||
9399 | GTEpZ | 400 | 27 3/4 | 27 5/8 | 27 3/4 | 27 1/2 | 2100 | ||
9400 | GTF | 200 | 12 1/2 | 12 5/8 | 12 3/4 | 0 | |||
9401 | GTFBX | 0 | 10.55 | 10.55 | 10.55 | 0 | |||
9402 | GTFHX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
9403 | GTFN | 6700 | 23 1/2 | 23 1/2 | 23 5/8 | 23 3/8 | 23 3/8 | 23 5/8 | 43500 |
9404 | GTG | 500 | 1 | 7/8 | 1 1/8 | 0 | |||
9405 | GTGEX | 0 | 10.88 | 10.88 | 11.42 | 1 | |||
9406 | GTGXX | 0 | 0.24 | 5.65 | 5.78 | 4254 | |||
9407 | GTHBX | 0 | 20.95 | 20.95 | 20.95 | 0 | |||
9408 | GTIBX | 0 | 8.91 | 8.91 | 8.91 | 0 | |||
9409 | GTIIX | 0 | 12.85 | 12.85 | 12.85 | 0 | |||
9410 | GTIM | 2000 | 1/2 | 1/2 | 1/2 | 1/2 | 15/32 | 1/2 | 16600 |
9411 | GTIMW | 500 | 1/32 | 1/32 | 3/32 | 0 | |||
9412 | GTIMZ | 4000 | 1/32 | 1/32 | 3/32 | 0 | |||
9413 | GTIS | 50000 | 14 1/8 | 13 7/8 | 14 1/4 | 13 7/8 | 13 7/8 | 14 1/4 | 85000 |
9414 | GTJBX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
9415 | GTK | 300 | 26 | 25 3/8 | 25 7/8 | 0 | |||
9416 | GTL/WS | 0 | 2 1/8 | 2 5/8 | 0 | ||||
9417 | GTLAX | 0 | 15.82 | 15.82 | 16.61 | 0 | |||
9418 | GTLBX | 0 | 15.73 | 15.73 | 15.73 | 0 | |||
9419 | GTLO | 0 | 0 | ||||||
9420 | GTLOF | 0 | 0 | ||||||
9421 | GTMI | 20000 | 0.7300 | 0.7100 | 0.7800 | 0.7100 | 0.7300 | 0.7800 | 55600 |
9422 | GTMIE | 0 | 0 | ||||||
9423 | GTMIW | 62500 | 0.1250 | 0.1400 | 0.4062 | 0 | |||
9424 | GTMOX | 0 | 10.48 | 10.48 | 10.48 | 0 | |||
9425 | GTMXX | 0 | 0.52 | 4.00 | 4.01 | 3009 | |||
9426 | GTN/WS | 500 | 1 1/2 | 5/8 | 1 5/8 | 0 | |||
9427 | GTNAX | 0 | 12.37 | 12.37 | 12.99 | 0 | |||
9428 | GTNBX | 0 | 12.31 | 12.31 | 12.31 | 0 | |||
9429 | GTNG | 3000 | 1.0000 | 0 | |||||
9430 | GTNHO | 100 | 43.1250 | 0 | |||||
9431 | GTNHP | 100 | 25.0000 | 0 | |||||
9432 | GTNR | 4000 | 1 3/16 | 1 1/8 | 1 7/32 | 1 1/8 | 1 1/8 | 1 7/32 | 35800 |
9433 | GTNRU | 300 | 3 5/8 | 3 7/8 | 5 5/8 | 0 | |||
9434 | GTNRW | 10000 | 5/16 | 1/4 | 5/16 | 1/4 | 1/4 | 11/32 | 52500 |
9435 | GTNw | 0 | 0 | ||||||
9436 | GTOKF | 0 | 0 | ||||||
9437 | GTOS | 5000 | 2 | 2 | 2 1/8 | 2 | 2 | 2 1/8 | 24900 |
9438 | GTOSQ | 0 | 0 | ||||||
9439 | GTPAX | 0 | 12.47 | 12.47 | 13.09 | 1 | |||
9440 | GTPBX | 0 | 12.29 | 12.29 | 12.29 | 0 | |||
9441 | GTPMY | 0 | 2.5000 | 2.1000 | 2.3000 | 0 | |||
9442 | GTPS | 2000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/2 | 4000 |
9443 | GTR | 600 | 8 | 7 5/8 | 8 | 7 5/8 | 7 3/4 | 8 1/8 | 4300 |
9444 | GTRE | 2000 | 6.0000 | 5.2500 | 7.5000 | 0 | |||
9445 | GTRN | 1000 | 6 1/4 | 6 1/8 | 6 1/4 | 6 1/8 | 6 1/8 | 6 7/8 | 1900 |
9446 | GTRNW | 3000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2 1/8 | 6000 |
9447 | GTRO | 2000 | 3 3/16 | 3 5/16 | 3 5/16 | 3 3/16 | 3 3/16 | 3 5/16 | 14200 |
9448 | GTS | 0 | 144.99 | 0 | |||||
9449 | GTSB | 2000 | 11.7500 | 0 | |||||
9450 | GTSGX | 0 | 19.63 | 19.63 | 19.63 | 0 | |||
9451 | GTSI | 300 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/8 | 7400 |
9452 | GTSMD | 2400 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.1250 | 3.0000 | 2400 |
9453 | GTST | 2000 | 5 3/4 | 5 3/4 | 5 7/8 | 5 5/8 | 5 1/2 | 5 3/4 | 17300 |
9454 | GTSTW | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/2 | 1000 |
9455 | GTSW | 15000 | 0.4375 | 0.4375 | 0.5000 | 0.4062 | 0.3750 | 0.5000 | 35700 |
9456 | GTSWC | 0 | 0 | ||||||
9457 | GTSX | 100 | 4 7/8 | 4 3/4 | 5 1/4 | 1300 | |||
9458 | GTSXW | 3000 | 5/8 | 5/8 | 1 | 0 | |||
9459 | GTSXX | 0 | 0.25 | 5.24 | 5.39 | 1888 | |||
9460 | GTSYM | 0 | 0 | ||||||
9461 | GTTBX | 0 | 15.84 | 15.84 | 15.84 | 0 | |||
9462 | GTTCX | 0 | 16.08 | 16.08 | 16.88 | 0 | |||
9463 | GTTGF | 20 | 49 | 46 | 52 | 0 | |||
9464 | GTTI | 0 | 0 | ||||||
9465 | GTTIF | 1000 | 1/2 | 1/2 | 3/4 | 1/2 | 1/2 | 11/16 | 11000 |
9466 | GTTXX | 0 | 0.34 | 3.36 | 3.40 | 1844 | |||
9467 | GTUI | 1000 | 0.0010 | 0 | |||||
9468 | GTV | 200 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/16 | 3 5/16 | 200 |
9469 | GTVAX | 0 | 11.47 | 11.47 | 11.47 | 0 | |||
9470 | GTWBX | 0 | 16.50 | 16.50 | 16.50 | 0 | |||
9471 | GTWGX | 0 | 16.82 | 16.82 | 17.66 | 0 | |||
9472 | GTX | 0 | 151.60 | 148.94 | 151.73 | 148.80 | 0 | ||
9473 | GTXXX | 0 | 0.33 | 4.81 | 5.00 | 2163 | |||
9474 | GTY | 400 | 13 1/8 | 13 | 13 3/8 | 0 | |||
9475 | GUAAX | 0 | 12.18 | 12.18 | 12.75 | 0 | |||
9476 | GUAR | 200 | 15 5/8 | 15 7/8 | 15 7/8 | 15 5/8 | 15 5/8 | 15 7/8 | 101400 |
9477 | GUBFX | 0 | 12.25 | 12.25 | 12.25 | 0 | |||
9478 | GUBGX | 0 | 13.57 | 13.57 | 14.21 | 0 | |||
9479 | GUC | 5000 | 38 1/2 | 38 | 38 1/8 | 0 | |||
9480 | GUCO | 500 | 8 9/16 | 7 5/8 | 8 9/16 | 7 5/8 | 8 3/8 | 8 9/16 | 114700 |
9481 | GUCOW | 700 | 0.0156 | 0 | |||||
9482 | GUCOZ | 1300 | 0.0156 | 0 | |||||
9483 | GUCXX | 0 | 0.19 | 5.26 | 5.41 | 3561 | |||
9484 | GUGIX | 0 | 9.51 | 9.51 | 9.96 | 0 | |||
9485 | GUIQX | 0 | 10.00 | 10.00 | 10.47 | 0 | |||
9486 | GUL | 500 | 4 3/8 | 0 | |||||
9487 | GULD | 300 | 24 7/8 | 24 7/8 | 25 | 24 7/8 | 24 7/8 | 25 | 44400 |
9488 | GUN | 100 | 5 9/16 | 5 7/16 | 5 3/4 | 0 | |||
9489 | GUPB | 200 | 14 1/4 | 13 1/2 | 14 1/4 | 0 | |||
9490 | GUSFX | 0 | 34.72 | 34.72 | 34.72 | 0 | |||
9491 | GUSH | 1000 | 4 3/8 | 4 3/16 | 4 13/32 | 4 5/32 | 4 9/32 | 4 13/32 | 69500 |
9492 | GUTEX | 0 | 9.69 | 9.69 | 10.15 | 0 | |||
9493 | GV | 2000 | 5/16 | 5/16 | 5/16 | 5/16 | 5000 | ||
9494 | GVEQX | 0 | 27.95 | 27.95 | 27.95 | 0 | |||
9495 | GVIC | 7500 | 1.1250 | 1.2500 | 1.4375 | 1.1250 | 1.1250 | 1.3125 | 46500 |
9496 | GVID | 1000 | 19.7500 | 0 | |||||
9497 | GVIG | 1000 | 0.6250 | 0 | |||||
9498 | GVIL | 2000 | 19 | 18 3/4 | 19 1/2 | 18 3/4 | 19 | 19 1/2 | 27200 |
9499 | GVSBX | 0 | 21.42 | 21.42 | 21.42 | 0 | |||
9500 | GVT | 100 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 3/8 | 100 |
9501 | GVTAX | 0 | 12.34 | 12.34 | 12.96 | 0 | |||
9502 | GVTBX | 0 | 12.34 | 12.34 | 12.34 | 0 | |||
9503 | GWALY | 1100 | 3 11/16 | 3 11/16 | 3 11/16 | 3 11/16 | 3 11/16 | 3 7/8 | 1100 |
9504 | GWAY | 1000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.2500 | 4.5000 | 1000 |
9505 | GWBC | 2000 | 14 | 14 | 14 | 14 | 14 | 15 | 2000 |
9506 | GWF | 200 | 25 1/2 | 25 3/4 | 26 1/4 | 0 | |||
9507 | GWFp | 300 | 65 3/4 | 64 1/4 | 65 3/4 | 64 | 64 7/8 | 65 7/8 | 1500 |
9508 | GWFpA | 200 | 26 | 26 | 26 | 26 | 200 | ||
9509 | GWFpT | 800 | 25 1/2 | 25 3/8 | 26 3/8 | 25 11/32 | 52300 | ||
9510 | GWLAF | 0 | 0 | ||||||
9511 | GWLD | 500 | 15/16 | 15/16 | 15/16 | 15/16 | 13/16 | 15/16 | 7200 |
9512 | GWLDW | 5500 | 3/32 | 3/32 | 3/32 | 3/32 | 1/16 | 3/32 | 15500 |
9513 | GWOX | 1500 | 25.0000 | 0 | |||||
9514 | GWRX | 1000 | 18 1/4 | 18 1/4 | 19 | 18 1/4 | 18 1/4 | 19 | 6600 |
9515 | GWSHE | 0 | 0 | ||||||
9516 | GWTI | 800 | 14 1/4 | 13 3/4 | 14 1/4 | 13 1/2 | 13 3/4 | 14 1/4 | 10700 |
9517 | GWTS | 100 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.1250 | 100 |
9518 | GWW | 300 | 65 5/8 | 65 5/8 | 66 | 0 | |||
9519 | GXGXX | 0 | 0.31 | 4.88 | 5.00 | 3126 | |||
9520 | GXL | 1000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 1/2 | 1 7/8 | 1000 |
9521 | GXMXX | 0 | 0.29 | 4.93 | 5.06 | 8722 | |||
9522 | GXS | 0 | 225.37 | 0 | |||||
9523 | GXTXX | 0 | 0.34 | 3.22 | 3.25 | 1505 | |||
9524 | GY | 400 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/8 | 12 3/8 | 400 |
9525 | GYM | 200 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 3/4 | 200 |
9526 | GYM.W | 0 | 0 | ||||||
9527 | GYM/WS | 3000 | 1 | 1 | 1 | 1 | 3000 | ||
9528 | GYMB | 1900 | 18 5/8 | 20 1/8 | 20 1/8 | 18 1/2 | 18 1/2 | 18 3/4 | 988200 |
9529 | GYNE | 500 | 9 3/8 | 9 3/4 | 10 | 9 | 9 1/8 | 9 3/8 | 34700 |
9530 | GYRO | 100 | 14 | 14 | 14 3/4 | 0 | |||
9531 | GZEA | 400 | 3 3/8 | 3 | 3 3/8 | 3 | 3 | 3 3/8 | 1900 |
9532 | GZON | 1000 | 5 5/16 | 5 3/8 | 5 3/8 | 5 5/16 | 5 1/4 | 5 3/8 | 5000 |
9533 | GZTC | 200 | 4 5/8 | 4 3/8 | 4 7/8 | 4 3/8 | 4 5/8 | 4 7/8 | 61700 |
9534 | H | 200 | 41 5/8 | 41 5/8 | 41 5/8 | 41 5/8 | 41 3/8 | 41 3/4 | 200 |
9535 | H.APH | 0 | 0 | ||||||
9536 | H.ARAM | 0 | 0 | ||||||
9537 | H.ARE | 0 | 0 | ||||||
9538 | H.CEP | 0 | 0 | ||||||
9539 | H.CIP | 0 | 0 | ||||||
9540 | H.CLP | 0 | 0 | ||||||
9541 | H.CPA | 0 | 0 | ||||||
9542 | H.CSI | 0 | 0 | ||||||
9543 | H.CTHL | 0 | 0 | ||||||
9544 | H.DH | 0 | 0 | ||||||
9545 | H.EAC | 0 | 0 | ||||||
9546 | H.HAE | 0 | 0 | ||||||
9547 | H.HKL | 0 | 0 | ||||||
9548 | H.HOH | 0 | 0 | ||||||
9549 | H.HSB | 0 | 0 | ||||||
9550 | H.HUT | 0 | 0 | ||||||
9551 | H.IBC | 0 | 0 | ||||||
9552 | H.ITS | 0 | 0 | ||||||
9553 | H.JDS | 0 | 0 | ||||||
9554 | H.JMH | 0 | 0 | ||||||
9555 | H.KFK | 0 | 0 | ||||||
9556 | H.LPO | 0 | 0 | ||||||
9557 | H.LSP | 0 | 0 | ||||||
9558 | H.MOI | 0 | 0 | ||||||
9559 | H.MTX | 0 | 0 | ||||||
9560 | H.NWD | 0 | 0 | ||||||
9561 | H.OX | 0 | 0 | ||||||
9562 | H.PIN | 0 | 0 | ||||||
9563 | H.PLY | 0 | 0 | ||||||
9564 | H.PSF | 0 | 0 | ||||||
9565 | H.SEM | 0 | 0 | ||||||
9566 | H.SWP | 0 | 0 | ||||||
9567 | H.TAI | 0 | 0 | ||||||
9568 | H.TSI | 0 | 0 | ||||||
9569 | H.USMD | 0 | 0 | ||||||
9570 | HA | 1000 | 2 5/16 | 2 3/16 | 2 9/16 | 0 | |||
9571 | HABC | 1000 | 13 3/8 | 12 3/4 | 14 | 0 | |||
9572 | HABDX | 0 | 11.41 | 11.41 | 11.41 | 0 | |||
9573 | HABE | 1000 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2700 | 2400 |
9574 | HABEE | 0 | 0 | ||||||
9575 | HABK | 500 | 8.1250 | 8.5000 | 9.7500 | 0 | |||
9576 | HABL | 0 | 0 | ||||||
9577 | HABN | 600 | 10.5000 | 10.5000 | 10.8750 | 0 | |||
9578 | HACAX | 0 | 22.69 | 22.69 | 22.69 | 0 | |||
9579 | HACH | 100 | 17 1/4 | 16 | 17 1/4 | 16 | 16 | 17 1/4 | 600 |
9580 | HACXX | 0 | 0.38 | 5.61 | 5.77 | 1071 | |||
9581 | HADPP | 500 | 0.0001 | 0 | |||||
9582 | HAE | 200 | 17 5/8 | 17 3/8 | 17 7/8 | 0 | |||
9583 | HAEN | 60400 | 0.0200 | 0 | |||||
9584 | HAEX | 1000 | 2.2187 | 1.8750 | 2.5000 | 0 | |||
9585 | HAF | 200 | 1 1/16 | 0 | |||||
9586 | HAFAY | 0 | 0 | ||||||
9587 | HAGWX | 0 | 14.65 | 14.65 | 14.65 | 0 | |||
9588 | HAHI | 0 | 0 | ||||||
9589 | HAHIU | 0 | 0 | ||||||
9590 | HAHIW | 0 | 0 | ||||||
9591 | HAHN | 400 | 6 | 6 | 6 | 6 | 5 3/4 | 6 | 400 |
9592 | HAHO | 5000 | 1 13/16 | 1 11/16 | 1 13/16 | 1 9/16 | 1 11/16 | 1 13/16 | 36800 |
9593 | HAHOL | 7500 | 0.1250 | 0.1250 | 0.8750 | 0 | |||
9594 | HAI | 200 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 200 | ||
9595 | HAIGX | 0 | 12.64 | 12.64 | 12.64 | 0 | |||
9596 | HAINX | 0 | 27.84 | 27.84 | 27.84 | 0 | |||
9597 | HAIR | 10000 | 0.0300 | 0.0300 | 0.0325 | 0 | |||
9598 | HAL | 100 | 50 | 50 1/2 | 50 1/2 | 50 | 49 1/2 | 50 | 1800 |
9599 | HALL | 200 | 15 1/2 | 15 1/2 | 16 | 0 | |||
9600 | HALO | 200 | 27 1/2 | 28 1/2 | 28 3/4 | 26 1/2 | 27 1/2 | 28 1/4 | 246000 |
9601 | HAMB | 5000 | 15/16 | 7/8 | 1 | 0 | |||
9602 | HAMBQ | 2500 | 5/8 | 5/8 | 3/4 | 5/8 | 9/16 | 3/4 | 4200 |
9603 | HAME | 800 | 9.5000 | 9.5000 | 10.2500 | 0 | |||
9604 | HAMM | 500 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
9605 | HAMP | 500 | 12 | 11 1/4 | 12 | 0 | |||
9606 | HAMS | 600 | 11 3/4 | 11 1/4 | 11 3/4 | 0 | |||
9607 | HAN | 400 | 15 3/8 | 15 1/8 | 15 1/2 | 15 1/8 | 15 1/4 | 15 5/8 | 38200 |
9608 | HAN.WB | 0 | 0 | ||||||
9609 | HAN/WS/B | 1200 | 1/16 | 1/16 | 3/32 | 0 | |||
9610 | HAND | 100 | 5 1/8 | 5 1/8 | 5 1/2 | 0 | |||
9611 | HANK | 200 | 0.5000 | 0 | |||||
9612 | HANLY | 0 | 0 | ||||||
9613 | HANN | 0 | 0 | ||||||
9614 | HANS | 200 | 11/16 | 11/16 | 3/4 | 0 | |||
9615 | HANX | 35000 | 0.0350 | 0.0100 | 0.0400 | 0 | |||
9616 | HAPY | 500 | 4 7/8 | 4 1/4 | 4 7/8 | 4 1/4 | 4 3/4 | 4 7/8 | 57000 |
9617 | HAR | 100 | 40 | 39 3/4 | 40 1/4 | 0 | |||
9618 | HARB | 700 | 27 | 26 3/4 | 27 1/8 | 26 3/4 | 26 3/4 | 27 1/2 | 4500 |
9619 | HARC | 10000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/4 | 10000 |
9620 | HARE | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3437 | 0.5000 | 2000 |
9621 | HARG | 400 | 17 7/8 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 18 | 19800 |
9622 | HARL | 200 | 15 | 14 3/4 | 17 1/2 | 0 | |||
9623 | HARR | 0 | 0 | ||||||
9624 | HARS | 200 | 20 | 19 3/4 | 20 1/4 | 0 | |||
9625 | HART | 200 | 28 7/8 | 28 3/4 | 29 1/4 | 28 3/4 | 28 3/4 | 29 1/4 | 46500 |
9626 | HARV | 200 | 1 | 7/8 | 1 1/8 | 0 | |||
9627 | HARXX | 0 | 0.76 | 5.10 | 5.13 | 677 | |||
9628 | HARY | 200 | 3 | 3 1/8 | 3 1/8 | 2 7/8 | 2 3/4 | 3 1/4 | 6700 |
9629 | HAS | 200 | 30 1/2 | 30 3/8 | 30 1/2 | 30 3/8 | 30 3/8 | 30 3/4 | 300 |
9630 | HASB | 300 | 3.1250 | 0 | |||||
9631 | HASC | 0 | 0 | ||||||
9632 | HASDX | 0 | 8.78 | 8.78 | 8.78 | 0 | |||
9633 | HASI | 4800 | 0.1250 | 0 | |||||
9634 | HAT | 500 | 16 1/8 | 16 | 16 1/8 | 16 | 1000 | ||
9635 | HATH | 200 | 2 3/8 | 2 1/16 | 2 3/8 | 2 1/16 | 2 1/16 | 2 3/8 | 1200 |
9636 | HAU/WS | 6000 | 1/2 | 3/8 | 3/4 | 0 | |||
9637 | HAUL | 100 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/8 | 8 5/8 | 200 |
9638 | HAUP | 3000 | 3 1/4 | 3 | 3 1/4 | 3 | 3 | 3 1/4 | 16000 |
9639 | HAUPW | 6000 | 15/32 | 5/16 | 15/32 | 5/16 | 5/16 | 15/32 | 6600 |
9640 | HAUS | 1000 | 4 5/8 | 4 1/2 | 4 7/8 | 4 1/2 | 4 5/8 | 4 7/8 | 57500 |
9641 | HAUYMF | 0 | 0 | ||||||
9642 | HAVA | 100 | 26 1/4 | 25 1/2 | 26 1/4 | 25 1/2 | 25 1/2 | 26 1/4 | 2200 |
9643 | HAVAP | 400 | 26 3/8 | 26 1/4 | 26 7/8 | 0 | |||
9644 | HAVEX | 0 | 11.74 | 11.74 | 11.74 | 0 | |||
9645 | HAVLX | 0 | 14.34 | 14.34 | 14.34 | 0 | |||
9646 | HAVN | 200 | 23 3/4 | 23 5/8 | 23 3/4 | 23 1/2 | 23 1/2 | 23 3/4 | 14400 |
9647 | HAVSY | 0 | 0 | ||||||
9648 | HAVT | 600 | 13 3/4 | 14 | 14 1/8 | 13 3/4 | 13 3/4 | 14 1/8 | 9300 |
9649 | HAVTA | 500 | 14 5/8 | 13 1/2 | 14 1/2 | 0 | |||
9650 | HAWE | 0 | 0 | ||||||
9651 | HAWEL | 600 | 12.3750 | 0 | |||||
9652 | HAWEM | 200 | 12.1250 | 0 | |||||
9653 | HAWEN | 200 | 11.1500 | 0 | |||||
9654 | HAWK | 10000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 7/32 | 20000 |
9655 | HAY | 200 | 25 7/8 | 25 3/4 | 26 1/8 | 0 | |||
9656 | HAZC | 0 | 0 | ||||||
9657 | HB | 200 | 34 | 33 1/2 | 34 | 33 1/2 | 33 1/2 | 34 3/8 | 1000 |
9658 | HBAC | 0 | 0 | ||||||
9659 | HBAN | 300 | 23 3/4 | 23 5/8 | 23 7/8 | 23 1/2 | 23 3/4 | 23 7/8 | 378000 |
9660 | HBBI | 1500 | 16 1/2 | 16 | 17 1/2 | 0 | |||
9661 | HBBLP | 0 | 0 | ||||||
9662 | HBBWB | 500 | 4.7500 | 0 | |||||
9663 | HBCC | 0 | 0 | ||||||
9664 | HBCCA | 2000 | 17 3/4 | 17 1/2 | 18 1/2 | 17 1/2 | 17 1/2 | 18 1/2 | 15500 |
9665 | HBCGX | 0 | 11.87 | 11.87 | 11.87 | 0 | |||
9666 | HBCI | 200 | 25 1/4 | 24 1/4 | 25 1/4 | 0 | |||
9667 | HBCO | 4000 | 8 1/4 | 8 5/8 | 8 21/32 | 8 1/4 | 8 1/4 | 8 3/4 | 12400 |
9668 | HBCOF | 0 | 0 | ||||||
9669 | HBCOW | 3000 | 4 3/16 | 4 1/16 | 4 3/16 | 3 7/8 | 4 | 4 3/16 | 12500 |
9670 | HBDIX | 0 | 13.27 | 13.27 | 13.27 | 0 | |||
9671 | HBEK | 500 | 16.2500 | 0 | |||||
9672 | HBENB | 1400 | 24 1/8 | 24 1/4 | 24 1/4 | 23 3/4 | 23 1/2 | 24 3/4 | 2500 |
9673 | HBETAC | 0 | 0 | ||||||
9674 | HBFW | 300 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/4 | 300 |
9675 | HBGDY | 0 | 4.1484 | 2.4500 | 2.5000 | 0 | |||
9676 | HBGI | 200 | 5 3/8 | 5 3/8 | 5 7/16 | 5 3/8 | 5 3/8 | 5 7/16 | 109800 |
9677 | HBHC | 1000 | 37 | 36 3/4 | 37 1/4 | 36 3/4 | 36 3/4 | 37 1/2 | 2100 |
9678 | HBI/WS | 1200 | 1/32 | 0 | |||||
9679 | HBII | 8000 | 0.0100 | 0 | |||||
9680 | HBKS | 300 | 7.5000 | 7.0000 | 7.5000 | 7.0000 | 7.0000 | 7.7500 | 600 |
9681 | HBLC | 100 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
9682 | HBNC | 100 | 35.7500 | 0 | |||||
9683 | HBNK | 1000 | 15 | 15 1/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/4 | 121800 |
9684 | HBNKR | 12400 | 1/64 | 1/32 | 1/8 | 0 | |||
9685 | HBNX | 0 | 0 | ||||||
9686 | HBOC | 26900 | 74 1/4 | 76 3/4 | 76 3/4 | 73 3/4 | 74 | 74 1/2 | 412200 |
9687 | HBRK | 3000 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/8 | 3000 |
9688 | HBSI | 100 | 41.0000 | 39.0000 | 43.0000 | 0 | |||
9689 | HBT | 200 | 1 3/8 | 1 1/4 | 1 5/8 | 0 | |||
9690 | HBW | 100 | 7 1/4 | 0 | |||||
9691 | HBWFV | 0 | 0 | ||||||
9692 | HBZFV | 0 | 0 | ||||||
9693 | HC | 100 | 27 3/4 | 31 3/8 | 31 7/8 | 0 | |||
9694 | HCAFX | 0 | 11.39 | 11.39 | 11.93 | 0 | |||
9695 | HCAP | 8000 | 1.1250 | 1.1250 | 1.6250 | 0 | |||
9696 | HCB | 0 | 316.46 | 321.13 | 321.13 | 316.36 | 0 | ||
9697 | HCBK | 100 | 20 1/4 | 18 1/2 | 20 1/4 | 18 1/2 | 18 1/2 | 20 1/4 | 700 |
9698 | HCBKP | 1000 | 13 1/2 | 13 | 13 1/2 | 0 | |||
9699 | HCBN | 100 | 31.5000 | 0 | |||||
9700 | HCC | 1100 | 37 3/4 | 0 | |||||
9701 | HCCA | 5000 | 1.6250 | 1.7500 | 1.7500 | 1.6250 | 1.6250 | 2.1250 | 25000 |
9702 | HCCC | 1000 | 43 13/16 | 43 7/8 | 44 1/4 | 43 1/2 | 44 | 44 1/8 | 198500 |
9703 | HCCEX | 0 | 9.94 | 9.94 | 9.94 | 0 | |||
9704 | HCCO | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 3/4 | 1000 |
9705 | HCCOG | 30 | 100 | 100 | 103 | 0 | |||
9706 | HCDV | 1000 | 4 3/4 | 4 1/2 | 4 3/4 | 0 | |||
9707 | HCEGX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
9708 | HCH | 400 | 1 1/2 | 0 | |||||
9709 | HCIA | 1000 | 45 | 46 | 47 1/4 | 45 | 45 | 46 1/4 | 15500 |
9710 | HCIEX | 0 | 10.58 | 10.58 | 10.58 | 0 | |||
9711 | HCL | 0 | 0 | ||||||
9712 | HCL+ | 0 | 0 | ||||||
9713 | HCLp | 3600 | 27 7/16 | 27 7/16 | 27 7/16 | 27 7/16 | 3600 | ||
9714 | HCLpA | 0 | 0 | ||||||
9715 | HCLpB | 200 | 26 | 25 7/8 | 26 | 25 7/8 | 400 | ||
9716 | HCMXX | 0 | 0.50 | 4.12 | 3.69 | 2928 | |||
9717 | HCN | 300 | 18 1/8 | 17 7/8 | 18 1/8 | 17 7/8 | 18 | 18 3/8 | 2500 |
9718 | HCNp | 0 | 0 | ||||||
9719 | HCO | 1000 | 15 1/8 | 15 | 15 5/8 | 0 | |||
9720 | HCP | 200 | 34 5/8 | 35 1/8 | 35 1/8 | 34 5/8 | 34 1/2 | 35 | 300 |
9721 | HCP.A | 0 | 0 | ||||||
9722 | HCR | 200 | 34 1/2 | 34 5/8 | 35 | 0 | |||
9723 | HCRC | 200 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 24 | 25 | 200 |
9724 | HCRCD | 1000 | 22 1/4 | 22 | 23 | 0 | |||
9725 | HCS | 0 | 324.57 | 0 | |||||
9726 | HCSG | 10000 | 9 1/4 | 8 7/8 | 9 3/8 | 8 7/8 | 8 7/8 | 9 1/4 | 17200 |
9727 | HCTL | 0 | 0 | ||||||
9728 | HCTLF | 1500 | 31/32 | 15/16 | 1 | 15/16 | 15/16 | 1 | 60100 |
9729 | HCTV | 0 | 0 | ||||||
9730 | HCTXX | 0 | 0.40 | 4.95 | 5.11 | 14989 | |||
9731 | HCVEX | 0 | 10.86 | 10.86 | 10.86 | 0 | |||
9732 | HCW/WS | 1000 | 1/16 | 0 | |||||
9733 | HCX | 0 | 316.85 | 321.93 | 321.93 | 316.85 | 0 | ||
9734 | HD | 100 | 47 1/4 | 46 7/8 | 47 1/4 | 46 7/8 | 46 7/8 | 47 1/4 | 1000 |
9735 | HDBBF | 0 | 0 | ||||||
9736 | HDBNF | 0 | 0 | ||||||
9737 | HDBWF | 0 | 0 | ||||||
9738 | HDCO | 100 | 27 3/4 | 28 1/8 | 28 1/4 | 27 3/8 | 27 1/2 | 27 3/4 | 11200 |
9739 | HDEH | 0 | 0 | ||||||
9740 | HDEI | 3000 | 0.0800 | 0.0800 | 0.1200 | 0 | |||
9741 | HDG | 100 | 3 11/16 | 3 11/16 | 3 11/16 | 3 11/16 | 600 | ||
9742 | HDI | 300 | 28 3/8 | 28 7/8 | 28 7/8 | 28 3/8 | 28 3/8 | 28 5/8 | 10300 |
9743 | HDIE | 1000 | 2.1250 | 2.5000 | 2.5000 | 1.8750 | 1.9375 | 2.1250 | 81500 |
9744 | HDIG | 7200 | 0.0100 | 0 | |||||
9745 | HDIXX | 0 | 0.42 | 5.07 | 5.20 | 525 | |||
9746 | HDL | 1000 | 5 3/4 | 5 7/8 | 5 7/8 | 5 3/4 | 5 5/8 | 6 | 4500 |
9747 | HDMR | 0 | 0 | ||||||
9748 | HDNG | 4000 | 25 3/8 | 25 3/8 | 25 7/8 | 25 1/4 | 25 1/4 | 26 | 15900 |
9749 | HDNHY | 0 | 0 | ||||||
9750 | HDPMX | 0 | 11.36 | 11.36 | 11.65 | 0 | |||
9751 | HDRN | 100 | 0.7500 | 0.5625 | 0.7500 | 0 | |||
9752 | HDRR | 200 | 22.5000 | 0 | |||||
9753 | HDS/WS | 200 | 1/8 | 1/32 | 1/4 | 0 | |||
9754 | HDSG | 200 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
9755 | HDSN | 5500 | 15 1/8 | 14 | 15 3/8 | 13 3/8 | 14 7/8 | 15 1/8 | 75400 |
9756 | HDSNW | 500 | 11 1/8 | 10 1/4 | 11 1/4 | 0 | |||
9757 | HDST | 2100 | 1.0000 | 1.0000 | 1.0000 | 0.8750 | 0.8750 | 1.0000 | 13300 |
9758 | HDSWW | 200 | 0.1250 | 0.1250 | 0.6250 | 0 | |||
9759 | HDSX | 1000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/8 | 5 1/8 | 5 5/8 | 37700 |
9760 | HDSXW | 2000 | 1 15/16 | 1 3/4 | 1 15/16 | 1 3/4 | 1 3/4 | 1 15/16 | 18000 |
9761 | HDSp | 500 | 13 | 0 | |||||
9762 | HDTC | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/4 | 11 3/8 | 11 5/8 | 48500 |
9763 | HDVS | 500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/2 | 500 |
9764 | HDYN | 4000 | 8 11/16 | 8 5/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 3/4 | 78200 |
9765 | HE | 18000 | 38 3/4 | 38 3/4 | 39 1/2 | 0 | |||
9766 | HEAL | 1000 | 3/8 | 5/16 | 13/32 | 5/16 | 11/32 | 13/32 | 45100 |
9767 | HEALU | 3500 | 1.5625 | 0 | |||||
9768 | HEAS | 0 | 0 | ||||||
9769 | HEAT | 200 | 7 1/2 | 7 1/2 | 8 1/4 | 7 1/2 | 7 1/2 | 8 1/4 | 3200 |
9770 | HEC | 500 | 1 9/16 | 1 9/16 | 1 7/8 | 0 | |||
9771 | HECH | 0 | 0 | ||||||
9772 | HECHA | 2700 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/8 | 4 1/2 | 80900 |
9773 | HECHB | 100 | 4 7/8 | 4 5/8 | 5 | 0 | |||
9774 | HECHH | 5 | 47 | 47 | 47 | 47 | 46 1/2 | 47 | 45 |
9775 | HECI | 3000 | 9/16 | 9/16 | 9/16 | 9/16 | 1/2 | 9/16 | 23000 |
9776 | HEI | 500 | 19 3/8 | 18 1/2 | 19 1/4 | 0 | |||
9777 | HEID | 0 | 0 | ||||||
9778 | HEIDF | 5000 | 9 1/16 | 9 1/16 | 9 1/16 | 9 1/16 | 9 | 9 1/4 | 10000 |
9779 | HEII | 1000 | 5 1/2 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 6300 |
9780 | HELBA | 0 | 0 | ||||||
9781 | HELE | 200 | 20 5/8 | 20 3/4 | 21 1/4 | 20 1/2 | 20 1/2 | 21 1/4 | 4000 |
9782 | HELO | 100 | 7 3/8 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/8 | 7 1/2 | 12300 |
9783 | HELX | 200 | 40 3/4 | 40 | 41 1/4 | 39 3/4 | 40 | 40 3/4 | 36700 |
9784 | HEM | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 | 200 |
9785 | HEMA | 2500 | 3 7/8 | 3 3/4 | 4 | 3 3/4 | 3 5/8 | 4 | 16000 |
9786 | HEMA' | 0 | 0 | ||||||
9787 | HEMDE | 1000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0937 | 0.2500 | 1000 |
9788 | HEMI | 1000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.2500 | 0.8750 | 1000 |
9789 | HEMT | 6800 | 9 15/16 | 9 7/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 31900 |
9790 | HEMX | 0 | 0 | ||||||
9791 | HEMXU | 8000 | 2 3/8 | 2 1/4 | 2 3/8 | 2 3/16 | 2 3/16 | 2 3/8 | 38500 |
9792 | HEOP | 1000 | 9.6250 | 9.2500 | 9.7500 | 0 | |||
9793 | HEP | 200 | 4 1/16 | 4 1/16 | 4 1/16 | 4 1/16 | 200 | ||
9794 | HER | 3000 | 3 1/2 | 1 1/2 | 2 1/8 | 0 | |||
9795 | HERB | 1200 | 9 5/16 | 8 5/8 | 9 3/8 | 8 5/8 | 9 1/4 | 9 3/8 | 104200 |
9796 | HERC | 200 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | |||
9797 | HERS | 500 | 19 1/4 | 18 1/2 | 19 1/4 | 0 | |||
9798 | HESI | 2000 | 0.0550 | 0.0500 | 0.0700 | 0 | |||
9799 | HET | 200 | 25 1/4 | 24 1/8 | 25 1/4 | 24 1/8 | 25 1/8 | 25 1/2 | 300 |
9800 | HEVFX | 0 | 10.49 | 10.49 | 10.49 | 0 | |||
9801 | HF | 2000 | 7/16 | 7/16 | 7/16 | 7/16 | 5/16 | 19/32 | 5000 |
9802 | HFBS | 100 | 35 | 34 | 36 1/2 | 0 | |||
9803 | HFCI | 600 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.5000 | 700 |
9804 | HFFB | 7000 | 14 3/4 | 14 3/4 | 15 1/2 | 14 3/4 | 14 1/2 | 15 1/4 | 13000 |
9805 | HFFC | 100 | 30 1/2 | 30 1/2 | 31 1/4 | 30 1/2 | 30 1/2 | 31 1/4 | 1000 |
9806 | HFFKJ | 0 | 0 | ||||||
9807 | HFFS | 0 | 0 | ||||||
9808 | HFI | 100 | 17 3/8 | 17 3/8 | 17 1/2 | 17 3/8 | 17 3/8 | 18 1/8 | 1500 |
9809 | HFMD | 300 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 7 3/4 | 8 3/4 | 300 |
9810 | HFMXX | 0 | 0.57 | 4.22 | 4.26 | 1507 | |||
9811 | HFNC | 1000 | 13 1/8 | 13 1/8 | 13 1/4 | 13 | 13 | 13 1/8 | 2500900 |
9812 | HFPT | 3700 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | |||
9813 | HFS | 200 | 81 7/8 | 78 7/8 | 79 5/8 | 0 | |||
9814 | HFSA | 500 | 12 3/4 | 12 1/4 | 12 3/4 | 0 | |||
9815 | HFSC | 100 | 1 5/8 | 1 11/16 | 1 11/16 | 1 5/8 | 1 3/8 | 1 11/16 | 200 |
9816 | HFSF | 1000 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 18 1/4 | 1000 |
9817 | HFSI | 0 | 0 | ||||||
9818 | HFSIW | 1000 | 11 1/2 | 0 | |||||
9819 | HFUR | 700 | 0.1250 | 0 | |||||
9820 | HFX | 0 | 432.00 | 424.10 | 433.61 | 424.10 | 0 | ||
9821 | HGA | 200 | 11 | 11 | 11 | 11 | 300 | ||
9822 | HGC | 1400 | 28 5/8 | 0 | |||||
9823 | HGCXX | 0 | 0.44 | 5.35 | 5.50 | 216 | |||
9824 | HGGBX | 0 | 13.89 | 13.89 | 14.32 | 0 | |||
9825 | HGGR | 600 | 18 1/2 | 18 1/4 | 18 1/2 | 18 1/4 | 18 1/4 | 18 1/2 | 83700 |
9826 | HGI | 300 | 22 3/8 | 22 5/8 | 23 | 0 | |||
9827 | HGIC | 5000 | 32 1/4 | 32 1/4 | 32 | 32 3/4 | 5000 | ||
9828 | HGN | 5000 | 2 3/8 | 2 1/4 | 3 | 0 | |||
9829 | HGOXX | 0 | 0.29 | 5.30 | 5.43 | 13511 | |||
9830 | HGR | 200 | 2 3/4 | 0 | |||||
9831 | HGRC | 0 | 0 | ||||||
9832 | HGSI | 500 | 38 1/2 | 38 1/4 | 40 1/4 | 38 | 38 1/2 | 39 1/4 | 218800 |
9833 | HGVSX | 0 | 9.83 | 9.83 | 9.83 | 0 | |||
9834 | HH | 5000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 5000 | ||
9835 | HHC | 400 | 25 1/4 | 24 5/8 | 25 | 0 | |||
9836 | HHCA | 5000 | 9 1/2 | 11 3/8 | 11 3/8 | 9 1/2 | 9 1/2 | 9 7/8 | 96400 |
9837 | HHFC | 4000 | 11 5/8 | 11 1/2 | 11 5/8 | 11 1/2 | 11 1/2 | 12 1/4 | 7000 |
9838 | HHGP | 2500 | 7 11/16 | 7 5/8 | 7 11/16 | 7 5/8 | 7 5/8 | 7 3/4 | 15000 |
9839 | HHGR | 500 | 5 1/4 | 5 1/4 | 5 1/2 | 0 | |||
9840 | HHH | 2000 | 11/16 | 0 | |||||
9841 | HHHL | 1000 | 2.2500 | 0 | |||||
9842 | HHI | 0 | 0 | ||||||
9843 | HHPK | 600 | 0.3500 | 0.3500 | 0.3500 | 0.4100 | 600 | ||
9844 | HHPS | 0 | 0 | ||||||
9845 | HHRD | 400 | 4 | 4 1/8 | 4 1/2 | 4 | 4 1/4 | 4 19/32 | 7100 |
9846 | HHS | 150 | 20 5/8 | 20 | 20 5/8 | 0 | |||
9847 | HHSw | 0 | 20 7/8 | 21 1/2 | 0 | ||||
9848 | HI | 200 | 58 1/8 | 58 1/2 | 59 | 0 | |||
9849 | HIAI | 300 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
9850 | HIB | 200 | 10 3/4 | 11 | 11 | 10 5/8 | 10 5/8 | 10 7/8 | 5900 |
9851 | HIBN | 0 | 0 | ||||||
9852 | HIBNY | 2000 | 2 3/4 | 2 11/16 | 2 3/4 | 2 11/16 | 2 5/8 | 2 3/4 | 8000 |
9853 | HIBUF | 2500 | 8 5/16 | 8 1/4 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 6500 |
9854 | HICK | 0 | 0 | ||||||
9855 | HICKA | 100 | 18 | 16 3/4 | 18 1/2 | 0 | |||
9856 | HICOX | 0 | 9.27 | 9.27 | 9.73 | 0 | |||
9857 | HICXX | 0 | 0.38 | 5.37 | 5.53 | 4412 | |||
9858 | HIEQX | 0 | 13.99 | 13.99 | 14.65 | 0 | |||
9859 | HIF | 1000 | 14 1/8 | 13 3/4 | 14 3/8 | 0 | |||
9860 | HIFI | 1000 | 6 1/4 | 5 7/8 | 6 3/8 | 5 1/2 | 5 3/4 | 6 1/4 | 48900 |
9861 | HIFS | 1000 | 15 | 14 3/4 | 15 | 14 1/2 | 14 1/2 | 15 | 11800 |
9862 | HIG | 100 | 48 3/8 | 48 1/8 | 48 5/8 | 47 7/8 | 48 1/2 | 48 7/8 | 1000 |
9863 | HIGXX | 0 | 0.44 | 5.08 | 5.23 | 2608 | |||
9864 | HIGw | 0 | 47 3/4 | 48 1/8 | 0 | ||||
9865 | HII | 3000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 1/2 | 7 7/8 | 7000 |
9866 | HIIN | 5000 | 0.0001 | 0 | |||||
9867 | HIKO | 500 | 0.0050 | 0 | |||||
9868 | HIL | 0 | 0 | ||||||
9869 | HILI | 200 | 10 1/4 | 10 | 10 3/4 | 10 | 10 1/4 | 10 3/4 | 7500 |
9870 | HILX | 20000 | 0.5000 | 0.5000 | 1.1250 | 0 | |||
9871 | HIMBX | 0 | 10.37 | 10.37 | 10.86 | 0 | |||
9872 | HINE | 0 | 0 | ||||||
9873 | HINKY | 0 | 0 | ||||||
9874 | HIO | 800 | 10 1/2 | 10 1/2 | 10 7/8 | 0 | |||
9875 | HIPC | 500 | 4 5/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 22600 |
9876 | HIRE | 0 | 0 | ||||||
9877 | HIRI | 200 | 8 3/4 | 8 3/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 600 |
9878 | HIS | 1600 | 7 7/8 | 7 5/8 | 8 | 0 | |||
9879 | HISB | 500 | 13.0000 | 12.2500 | 13.2500 | 0 | |||
9880 | HISM | 1000 | 0.0156 | 0 | |||||
9881 | HISS | 7000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 7/32 | 1 3/16 | 1 1/4 | 30500 |
9882 | HISSW | 5000 | 1/32 | 1/32 | 1/8 | 0 | |||
9883 | HIST | 300 | 3 | 2 1/2 | 3 | 0 | |||
9884 | HIT | 300 | 101 | 101 | 101 | 101 | 100 3/8 | 101 1/8 | 300 |
9885 | HITI | 5000 | 0.6250 | 0.5625 | 0.7500 | 0 | |||
9886 | HITK | 1700 | 7 11/16 | 7 3/4 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 6000 |
9887 | HITQE | 0 | 0 | ||||||
9888 | HITT | 1200 | 1.5000 | 1.6250 | 1.6250 | 1.5000 | 1.5000 | 2.0000 | 10200 |
9889 | HITXX | 0 | 0.27 | 3.68 | 3.72 | 1722 | |||
9890 | HIVT | 100 | 15.3750 | 15.0000 | 16.5000 | 0 | |||
9891 | HIW | 200 | 27 3/4 | 27 3/8 | 27 7/8 | 0 | |||
9892 | HIWDF | 1000 | 11/16 | 11/16 | 11/16 | 9/16 | 5/8 | 13/16 | 11600 |
9893 | HIpJ | 400 | 25 | 25 | 25 | 25 | 400 | ||
9894 | HIpT | 4000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 4000 | ||
9895 | HIpX | 800 | 10 1/8 | 0 | |||||
9896 | HIpZ | 500 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 500 | ||
9897 | HKC/WS | 500 | 3 | 0 | |||||
9898 | HKF | 300 | 9 1/8 | 9 | 9 3/8 | 0 | |||
9899 | HKHGY | 0 | 0 | ||||||
9900 | HKL | 0 | 20.56 | 20.56 | 20.56 | 20.56 | 0 | ||
9901 | HKM/WS | 5000 | 4 1/2 | 0 | |||||
9902 | HKME | 2000 | 0.0070 | 0.0070 | 0.0120 | 0 | |||
9903 | HKO | 0 | 205.58 | 205.58 | 205.58 | 205.58 | 0 | ||
9904 | HKP/WS | 300 | 3 1/4 | 0 | |||||
9905 | HKS/WS | 500 | 3 | 0 | |||||
9906 | HKSBY | 0 | 0 | ||||||
9907 | HKSI | 6000 | 2.0625 | 2.1250 | 2.1250 | 2.0000 | 1.5000 | 2.5000 | 10300 |
9908 | HKT | 100 | 18 1/4 | 18 | 18 1/4 | 18 | 18 | 18 1/2 | 900 |
9909 | HKX | 0 | 513.96 | 513.96 | 513.96 | 513.96 | 0 | ||
9910 | HL | 700 | 7 1/4 | 7 1/8 | 7 1/4 | 7 1/8 | 7 1/8 | 7 1/2 | 2700 |
9911 | HLA | 500 | 11 3/4 | 12 | 12 1/2 | 0 | |||
9912 | HLAN | 100 | 37.5000 | 36.0000 | 37.5000 | 0 | |||
9913 | HLAVX | 0 | 7.08 | 7.08 | 7.08 | 0 | |||
9914 | HLBAX | 0 | 11.37 | 11.37 | 11.37 | 0 | |||
9915 | HLCXX | 0 | 0.38 | 5.00 | 5.16 | 3919 | |||
9916 | HLD | 100 | 12 | 0 | |||||
9917 | HLDEX | 0 | 13.81 | 13.81 | 13.81 | 0 | |||
9918 | HLDLY | 0 | 0 | ||||||
9919 | HLEIX | 0 | 15.34 | 15.34 | 15.34 | 0 | |||
9920 | HLF | 0 | 0 | ||||||
9921 | HLFA | 0 | 0 | ||||||
9922 | HLFG | 0 | 0 | ||||||
9923 | HLFpA | 100 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 100 | ||
9924 | HLGAX | 0 | 10.09 | 10.09 | 10.09 | 0 | |||
9925 | HLGEX | 0 | 16.88 | 16.88 | 16.88 | 0 | |||
9926 | HLGFX | 0 | 9.85 | 9.85 | 9.85 | 0 | |||
9927 | HLGLF | 15 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 31 3/8 | 15 |
9928 | HLGR | 0 | 0 | ||||||
9929 | HLGRF | 300 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/2 | 300 |
9930 | HLGRX | 0 | 20.20 | 20.20 | 21.21 | 0 | |||
9931 | HLIEX | 0 | 16.51 | 16.51 | 16.51 | 0 | |||
9932 | HLIPX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
9933 | HLIT | 500 | 11 3/4 | 11 1/2 | 11 3/4 | 10 3/4 | 11 1/4 | 11 3/4 | 49200 |
9934 | HLK | 6000 | 99 | 0 | |||||
9935 | HLLVX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
9936 | HLM | 500 | 1 | 0 | |||||
9937 | HLMS | 5000 | 4 1/2 | 4 3/8 | 4 1/2 | 4 3/8 | 4 | 4 3/4 | 10800 |
9938 | HLND | 500 | 29 1/8 | 29 | 29 1/8 | 29 | 29 | 29 3/4 | 1400 |
9939 | HLO | 400 | 5 | 5 | 5 | 5 | 4 7/8 | 5 1/4 | 400 |
9940 | HLOA | 1000 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/8 | 12000 |
9941 | HLOAW | 8000 | 47/64 | 11/16 | 7/8 | 0 | |||
9942 | HLOMX | 0 | 11.00 | 11.00 | 11.00 | 0 | |||
9943 | HLPH | 400 | 22 1/2 | 22 1/8 | 22 1/2 | 21 3/4 | 21 3/4 | 22 1/2 | 9200 |
9944 | HLPXX | 0 | 0.40 | 5.51 | 5.66 | 21552 | |||
9945 | HLQVX | 0 | 11.96 | 11.96 | 11.96 | 0 | |||
9946 | HLRD | 0 | 0 | ||||||
9947 | HLRT | 100 | 2 | 1 15/16 | 2 1/16 | 0 | |||
9948 | HLT | 200 | 61 3/8 | 61 3/8 | 61 3/8 | 61 3/8 | 61 1/2 | 62 1/8 | 200 |
9949 | HLTAX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
9950 | HLTIX | 0 | 10.97 | 10.97 | 10.97 | 0 | |||
9951 | HLWC | 0 | 0 | ||||||
9952 | HLXC | 0 | 0 | ||||||
9953 | HLYW | 500 | 8 7/8 | 8 5/8 | 8 7/8 | 8 3/8 | 8 3/4 | 8 7/8 | 648600 |
9954 | HLpB | 100 | 39 7/8 | 39 7/8 | 39 7/8 | 39 7/8 | 100 | ||
9955 | HM | 2500 | 16 1/8 | 15 7/8 | 16 1/8 | 15 7/8 | 16 | 16 1/2 | 12900 |
9956 | HMA | 1100 | 26 | 26 | 26 | 26 | 25 3/4 | 26 3/8 | 1100 |
9957 | HMAw | 0 | 21 1/8 | 22 1/8 | 0 | ||||
9958 | HMBAX | 0 | 11.56 | 11.56 | 11.56 | 0 | |||
9959 | HMBDX | 0 | 10.83 | 10.83 | 10.83 | 0 | |||
9960 | HMC | 200 | 42 | 42 1/8 | 42 5/8 | 0 | |||
9961 | HMCI | 100 | 17 | 16 1/2 | 17 | 16 1/2 | 16 1/2 | 17 1/4 | 200 |
9962 | HMCXX | 0 | 0.12 | 3.82 | 3.66 | 1687 | |||
9963 | HMDXX | 0 | 0.63 | 5.06 | 5.19 | 4096 | |||
9964 | HME | 2000 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 2000 | ||
9965 | HMF | 200 | 21 3/8 | 0 | |||||
9966 | HMFXX | 0 | 0.21 | 3.81 | 3.81 | 400 | |||
9967 | HMG | 100 | 9 1/8 | 0 | |||||
9968 | HMGBX | 0 | 9.71 | 9.71 | 9.71 | 0 | |||
9969 | HMGC | 2000 | 3 | 2 3/4 | 3 | 2 11/16 | 2 11/16 | 3 | 28100 |
9970 | HMGN | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 1000 |
9971 | HMGRX | 0 | 12.03 | 12.03 | 12.03 | 0 | |||
9972 | HMGXX | 0 | 0.36 | 4.88 | 5.00 | 2118 | |||
9973 | HMH | 5000 | 18 5/8 | 16 7/8 | 17 3/8 | 0 | |||
9974 | HMIEX | 0 | 14.17 | 14.17 | 14.17 | 0 | |||
9975 | HMIGX | 0 | 11.98 | 11.98 | 11.98 | 0 | |||
9976 | HMII | 300 | 11 5/8 | 11 1/4 | 12 | 11 1/4 | 11 1/4 | 12 | 1300 |
9977 | HMIS | 400 | 13 3/8 | 12 3/4 | 13 3/8 | 12 3/4 | 13 1/8 | 13 3/8 | 21900 |
9978 | HMLA | 15000 | 0.1875 | 0.1250 | 0.6250 | 0 | |||
9979 | HMLD | 5500 | 0.4375 | 0 | |||||
9980 | HMN | 100 | 31 | 0 | |||||
9981 | HMNF | 5000 | 15 7/8 | 16 1/8 | 16 1/8 | 15 3/4 | 15 3/4 | 16 1/8 | 11600 |
9982 | HMNRY | 0 | 0 | ||||||
9983 | HMRI | 2000 | 0.0100 | 0 | |||||
9984 | HMS | 100 | 7 5/8 | 7 | 7 3/4 | 7 | 14900 | ||
9985 | HMSR | 500 | 12 3/8 | 13 | 13 | 12 3/8 | 12 3/8 | 13 | 5700 |
9986 | HMST | 200 | 19.0000 | 0 | |||||
9987 | HMSY | 200 | 25 1/4 | 26 | 26 | 24 3/4 | 24 1/2 | 25 1/4 | 31300 |
9988 | HMSw | 0 | 6 3/4 | 7 1/4 | 0 | ||||
9989 | HMT/WD | 0 | 0 | ||||||
9990 | HMTX | 20000 | 0.0020 | 0.0020 | 0.0600 | 0 | |||
9991 | HMTXX | 0 | 0.64 | 4.74 | 4.86 | 3102 | |||
9992 | HMTpA | 0 | 198 | 298 | 0 | ||||
9993 | HMTw | 0 | 11 5/8 | 12 1/8 | 0 | ||||
9994 | HMWK | 2500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 3 3/8 | 2500 |
9995 | HMWKU | 500 | 4 | 4 | 5 3/4 | 0 | |||
9996 | HMWKW | 3500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 2 1/4 | 3500 |
9997 | HMX | 300 | 4 3/8 | 4 1/8 | 5 1/8 | 0 | |||
9998 | HMY | 200 | 18 1/4 | 18 3/8 | 18 7/8 | 0 | |||
9999 | HN | 100 | 25 1/2 | 200 | |||||
10000 | HNAGX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
10001 | HNBC | 5000 | 27 3/8 | 26 1/2 | 27 3/8 | 26 1/2 | 26 1/2 | 28 1/2 | 6500 |
10002 | HNCS | 100 | 45 1/2 | 47 | 47 3/8 | 45 | 45 1/2 | 46 1/2 | 87900 |
10003 | HNFC | 2500 | 22 1/8 | 22 | 22 1/8 | 22 | 21 1/2 | 22 1/2 | 8500 |
10004 | HNFN | 0 | 0 | ||||||
10005 | HNFNY | 0 | 0 | ||||||
10006 | HNFSA | 100 | 45.5000 | 42.0000 | 46.5000 | 0 | |||
10007 | HNH | 200 | 15 3/4 | 16 1/2 | 16 7/8 | 0 | |||
10008 | HNP | 100 | 16 3/4 | 14 3/8 | 14 7/8 | 0 | |||
10009 | HNRS | 20000 | 0.3125 | 0.3750 | 0.3750 | 0.3125 | 0.2812 | 0.3750 | 40000 |
10010 | HNT | 1600 | 1/4 | 1/2 | 1/2 | 1/4 | 1/4 | 3/8 | 3200 |
10011 | HNV | 100 | 1 9/16 | 1 1/2 | 1 13/16 | 0 | |||
10012 | HNW | 2100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 2600 | ||
10013 | HNZ | 100 | 33 3/8 | 32 7/8 | 33 1/2 | 32 3/4 | 32 7/8 | 33 1/2 | 5100 |
10014 | HNZp | 100 | 409 1/2 | 200 | 450 | 0 | |||
10015 | HNZw | 0 | 30 1/8 | 31 1/4 | 0 | ||||
10016 | HOAM | 100 | 35 1/2 | 38 | 38 | 35 1/4 | 36 | 36 7/8 | 36800 |
10017 | HOC | 200 | 24 | 22 3/8 | 23 | 0 | |||
10018 | HOCO | 0 | 0 | ||||||
10019 | HOEHY | 0 | 0 | ||||||
10020 | HOEN | 3800 | 4 1/8 | 4 1/8 | 4 1/4 | 4 | 4 | 4 1/4 | 44300 |
10021 | HOFC | 2800 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.7500 | 6.0000 | 2800 |
10022 | HOFL | 800 | 15 1/2 | 15 3/8 | 15 5/8 | 15 3/8 | 15 3/8 | 15 5/8 | 84500 |
10023 | HOG | 500 | 14 1/2 | 0 | |||||
10024 | HOGN | 100 | 13 1/8 | 13 1/2 | 13 3/4 | 13 | 13 1/8 | 13 3/8 | 211300 |
10025 | HOGS | 2000 | 1.5625 | 1.7500 | 2.3750 | 0 | |||
10026 | HOHI | 500 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
10027 | HOIXX | 0 | 0.32 | 3.99 | 4.04 | 390 | |||
10028 | HOL/A | 600 | 7/8 | 0 | |||||
10029 | HOLI | 700 | 10 7/8 | 10 1/2 | 10 7/8 | 10 1/2 | 10 1/2 | 11 1/8 | 1100 |
10030 | HOLO | 100 | 5 | 5 | 5 1/2 | 0 | |||
10031 | HOLX | 100 | 40 | 41 | 41 | 39 1/4 | 39 1/4 | 40 | 24200 |
10032 | HOM | 100 | 19 3/4 | 19 1/4 | 20 1/4 | 0 | |||
10033 | HOMC | 0 | 0 | ||||||
10034 | HOME | 0 | 0 | ||||||
10035 | HOMEF | 1000 | 6 5/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 17000 |
10036 | HOMF | 400 | 26 1/2 | 25 3/4 | 26 3/4 | 0 | |||
10037 | HOMG | 3000 | 3/4 | 3/4 | 3/4 | 3/4 | 11/16 | 3/4 | 3000 |
10038 | HOMI | 2000 | 0.6250 | 0.6250 | 0.8437 | 0 | |||
10039 | HOMM | 100 | 0.0025 | 0 | |||||
10040 | HOMS | 200 | 9 | 9 1/4 | 9 1/4 | 9 | 9 | 9 3/4 | 2200 |
10041 | HON | 200 | 48 1/8 | 48 1/4 | 48 3/8 | 48 1/8 | 48 | 48 1/2 | 1200 |
10042 | HONGY | 0 | 3.2100 | 3.3500 | 0 | ||||
10043 | HONI | 1000 | 23 1/2 | 24 | 24 | 23 1/4 | 23 1/2 | 24 | 24600 |
10044 | HONT | 600 | 61.2500 | 0 | |||||
10045 | HOO | 500 | 18 5/8 | 0 | |||||
10046 | HOOB | 200 | 10.7500 | 9.0000 | 15.0000 | 0 | |||
10047 | HOOK | 8000 | 25 3/4 | 26 | 26 1/2 | 25 3/4 | 25 3/4 | 26 1/8 | 26700 |
10048 | HOOP | 200 | 3 | 3 1/8 | 3 1/8 | 3 | 2 7/8 | 3 | 2500 |
10049 | HOOPW | 4500 | 1 1/16 | 1 1/16 | 1 1/4 | 1 | 1 | 1 1/4 | 19800 |
10050 | HOP/WS | 0 | 1 | 1 1/2 | 0 | ||||
10051 | HOPR | 1000 | 2 9/16 | 2 11/16 | 2 13/16 | 2 9/16 | 2 9/16 | 2 13/16 | 29300 |
10052 | HOPRP | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 7 | 1000 |
10053 | HOPRW | 2000 | 1 7/32 | 7/8 | 1 7/32 | 7/8 | 7/8 | 1 7/32 | 5900 |
10054 | HOPS | 500 | 5.6250 | 5.2500 | 5.6250 | 0 | |||
10055 | HOPp | 0 | 5 1/2 | 7 1/2 | 0 | ||||
10056 | HORMX | 0 | 23.40 | 23.40 | 23.40 | 0 | |||
10057 | HORN | 10000 | 0.0010 | 0 | |||||
10058 | HOSBX | 0 | 5.19 | 5.19 | 5.19 | 0 | |||
10059 | HOSP | 200 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 1/4 | 200 |
10060 | HOSS | 500 | 19 13/16 | 19 5/8 | 20 | 19 1/2 | 19 5/8 | 20 | 15600 |
10061 | HOST | 200 | 6 3/8 | 6 1/4 | 6 7/16 | 6 1/4 | 6 3/8 | 6 1/2 | 13100 |
10062 | HOT | 32500 | 29 | 29 3/8 | 29 3/4 | 0 | |||
10063 | HOT.Z | 0 | 0 | ||||||
10064 | HOT/WS/B | 300 | 3/64 | 3/64 | 5/64 | 0 | |||
10065 | HOU | 200 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 25 | 800 |
10066 | HOUL | 500 | 6.3750 | 5.3750 | 6.2500 | 0 | |||
10067 | HOV | 1000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 7/8 | 1000 |
10068 | HOVB | 100 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | 18.2500 | 19.2500 | 100 |
10069 | HOVLX | 0 | 18.44 | 18.44 | 18.44 | 0 | |||
10070 | HOW | 2300 | 24 1/8 | 0 | |||||
10071 | HOWT | 500 | 7 | 6 7/8 | 7 1/4 | 6 7/8 | 7 | 7 1/4 | 23800 |
10072 | HOWW | 0 | 0 | ||||||
10073 | HOWWY | 0 | 2.8000 | 3.0000 | 0 | ||||
10074 | HOX | 0 | 437.59 | 0 | |||||
10075 | HP | 200 | 30 1/8 | 29 1/2 | 30 1/8 | 0 | |||
10076 | HPBC | 200 | 12 | 12 1/2 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/2 | 2100 |
10077 | HPBVX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
10078 | HPC | 100 | 57 1/4 | 57 | 57 1/4 | 57 | 56 1/2 | 57 1/8 | 200 |
10079 | HPDS | 0 | 0 | ||||||
10080 | HPDSF | 0 | 0 | ||||||
10081 | HPE/WS | 0 | 3/4 | 1 1/4 | 0 | ||||
10082 | HPEN | 0 | 0 | ||||||
10083 | HPET | 700 | 0.0700 | 0.0700 | 0.1700 | 0 | |||
10084 | HPH | 300 | 32 5/8 | 32 5/8 | 32 5/8 | 32 5/8 | 32 5/8 | 33 1/8 | 300 |
10085 | HPI | 3000 | 7/16 | 7/16 | 7/16 | 7/16 | 3/8 | 1/2 | 14500 |
10086 | HPIXX | 0 | 0.40 | 5.26 | 5.40 | 2731 | |||
10087 | HPL | 0 | 0 | ||||||
10088 | HPLX | 1000 | 15/16 | 15/16 | 15/16 | 15/16 | 7/8 | 15/16 | 1000 |
10089 | HPMR | 800 | 14.0000 | 0 | |||||
10090 | HPN | 0 | 0 | ||||||
10091 | HPN+ | 0 | 0 | ||||||
10092 | HPNp | 200 | 26 7/8 | 0 | |||||
10093 | HPP | 300 | 8 1/2 | 0 | |||||
10094 | HPR | 200 | 3 3/8 | 2 3/4 | 3 1/2 | 0 | |||
10095 | HPRI | 100 | 31 | 30 1/4 | 31 | 30 1/4 | 29 1/2 | 31 | 3100 |
10096 | HPRK | 500 | 10 1/8 | 9 7/8 | 10 3/8 | 9 7/8 | 9 7/8 | 10 1/8 | 25100 |
10097 | HPRKZ | 100 | 10 1/4 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/8 | 10 1/2 | 400 |
10098 | HPRS | 100 | 13.0000 | 0 | |||||
10099 | HPRXX | 0 | 0.53 | 5.55 | 5.70 | 52727 | |||
10100 | HPS | 100 | 25 1/4 | 25 3/8 | 25 7/8 | 0 | |||
10101 | HPSC | 7500 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/2 | 5 | 7500 |
10102 | HPT | 200 | 24 7/8 | 26 | 26 1/2 | 0 | |||
10103 | HPTF | 1000 | 6.7500 | 6.5000 | 6.7500 | 0 | |||
10104 | HPW/WS | 1500 | 1 1/2 | 0 | |||||
10105 | HPWR | 13000 | 8 5/8 | 9 | 9 | 8 1/2 | 8 3/4 | 9 3/4 | 31400 |
10106 | HPX | 200 | 1 3/8 | 1 1/4 | 1 5/8 | 0 | |||
10107 | HQ | 200 | 32 1/2 | 31 1/2 | 32 1/8 | 0 | |||
10108 | HQH | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/8 | 21 | 100 |
10109 | HQL | 300 | 14 7/8 | 14 7/8 | 15 1/2 | 0 | |||
10110 | HR | 300 | 22 1/8 | 22 3/4 | 23 1/8 | 0 | |||
10111 | HRB | 800 | 41 | 40 5/8 | 41 | 40 3/8 | 40 3/4 | 41 | 3500 |
10112 | HRBC | 200 | 22 3/4 | 23 | 23 1/2 | 22 3/4 | 22 3/4 | 23 1/2 | 24200 |
10113 | HRBF | 300 | 15 | 15 | 15 | 15 | 14 1/2 | 15 | 1800 |
10114 | HRC | 300 | 29 3/8 | 29 5/8 | 29 5/8 | 29 3/8 | 29 1/8 | 29 1/2 | 1500 |
10115 | HRC.I | 0 | 0 | ||||||
10116 | HRCPX | 0 | 14.43 | 14.43 | 15.15 | 10800 | |||
10117 | HRCT | 2500 | 5.8750 | 5.7500 | 6.0000 | 5.7500 | 5.6250 | 6.3750 | 14800 |
10118 | HRCVX | 0 | 12.84 | 12.84 | 13.48 | 0 | |||
10119 | HRD | 200 | 24 3/8 | 24 1/2 | 24 1/2 | 24 1/4 | 24 1/4 | 24 5/8 | 800 |
10120 | HRDG | 700 | 6 1/4 | 6 | 6 1/4 | 6 | 6 | 6 5/8 | 1500 |
10121 | HRE | 1000 | 13 1/8 | 12 3/4 | 13 5/8 | 0 | |||
10122 | HRG | 100 | 13/32 | 5/16 | 3/4 | 0 | |||
10123 | HRGBX | 0 | 18.97 | 18.97 | 18.97 | 0 | |||
10124 | HRGCX | 0 | 18.85 | 18.85 | 18.85 | 0 | |||
10125 | HRGP | 4000 | 0.5100 | 0.4375 | 0.8125 | 0 | |||
10126 | HRGRX | 0 | 19.44 | 19.44 | 20.63 | 0 | |||
10127 | HRH | 1000 | 13 1/4 | 0 | |||||
10128 | HRI | 700 | 19/32 | 17/32 | 25/32 | 0 | |||
10129 | HRIDX | 0 | 9.96 | 9.96 | 10.35 | 0 | |||
10130 | HRIZ | 200 | 0.0025 | 0 | |||||
10131 | HRL | 200 | 25 | 24 3/4 | 25 | 24 3/4 | 25 | 25 3/8 | 2200 |
10132 | HRLGX | 0 | 9.37 | 9.37 | 9.74 | 0 | |||
10133 | HRLY | 100 | 7 | 7 1/4 | 7 1/4 | 6 7/8 | 6 3/4 | 7 | 7600 |
10134 | HRMI | 800 | 10 1/4 | 9 3/4 | 10 1/4 | 9 3/4 | 10 | 10 1/2 | 9000 |
10135 | HRMN | 100 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 15 3/4 | 100 |
10136 | HRMY | 500 | 5/8 | 5/8 | 1 | 0 | |||
10137 | HRN | 1000 | 1 1/8 | 0 | |||||
10138 | HRNEX | 0 | 9.37 | 9.37 | 9.37 | 0 | |||
10139 | HRP | 100 | 16 | 16 1/8 | 16 1/8 | 16 | 16 | 16 3/8 | 200 |
10140 | HRR | 5000 | 1/2 | 11/32 | 9/16 | 0 | |||
10141 | HRS | 100 | 54 3/8 | 54 1/2 | 54 3/4 | 0 | |||
10142 | HRSCX | 0 | 19.96 | 19.96 | 20.96 | 0 | |||
10143 | HRSH | 800 | 12 1/2 | 12 3/4 | 13 1/4 | 12 | 11 3/4 | 12 3/4 | 46400 |
10144 | HRSMX | 0 | 11.79 | 11.79 | 11.79 | 0 | |||
10145 | HRSN | 0 | 0 | ||||||
10146 | HRSNF | 500 | 2 7/8 | 3 1/4 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 159900 |
10147 | HRSTOQ | 0 | 0 | ||||||
10148 | HRT | 100 | 4 1/8 | 4 1/8 | 4 5/8 | 0 | |||
10149 | HRTBX | 0 | 25.33 | 25.33 | 25.33 | 0 | |||
10150 | HRTCX | 0 | 25.47 | 25.47 | 25.47 | 0 | |||
10151 | HRTLX | 0 | 25.98 | 25.98 | 27.56 | 20000 | |||
10152 | HRTT | 100 | 32 7/8 | 32 1/2 | 32 7/8 | 0 | |||
10153 | HRTVX | 0 | 27.95 | 27.95 | 27.95 | 0 | |||
10154 | HRUSX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
10155 | HRV | 1000 | 1 | 5/8 | 1 3/8 | 0 | |||
10156 | HRVA | 9300 | 0.0010 | 0 | |||||
10157 | HRVIX | 0 | 11.17 | 11.17 | 11.17 | 0 | |||
10158 | HRVY | 500 | 6 3/4 | 7 1/2 | 7 1/2 | 6 3/4 | 6 3/4 | 7 1/2 | 20800 |
10159 | HRW.A | 0 | 0 | ||||||
10160 | HRWIX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
10161 | HRXL | 1000 | 1.3437 | 1.3750 | 1.4062 | 1.3125 | 1.3437 | 1.4062 | 114300 |
10162 | HRY | 200 | 16 1/2 | 0 | |||||
10163 | HRYC | 2300 | 3.3750 | 0 | |||||
10164 | HRZB | 100 | 13 1/2 | 13 1/4 | 13 3/4 | 13 1/64 | 13 1/4 | 13 3/4 | 7600 |
10165 | HS | 100 | 34 1/8 | 34 1/8 | 34 1/8 | 34 1/8 | 34 | 34 3/8 | 100 |
10166 | HSACY | 0 | 0 | ||||||
10167 | HSApA | 100 | 46 | 0 | |||||
10168 | HSB | 200 | 50 1/8 | 50 1/8 | 50 1/8 | 50 1/8 | 50 | 50 7/8 | 200 |
10169 | HSBC | 0 | 0 | ||||||
10170 | HSBCF | 0 | 0 | ||||||
10171 | HSBHY | 0 | 0 | ||||||
10172 | HSBK | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 3/4 | 16 1/4 | 100 |
10173 | HSC | 100 | 58 1/8 | 58 5/8 | 60 | 0 | |||
10174 | HSCGX | 0 | 9.79 | 9.79 | 9.79 | 0 | |||
10175 | HSDMF | 0 | 0 | ||||||
10176 | HSE | 3600 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 3600 | ||
10177 | HSEAX | 0 | 30.43 | 30.43 | 32.03 | 0 | |||
10178 | HSFC | 300 | 56.5000 | 0 | |||||
10179 | HSG.A | 0 | 0 | ||||||
10180 | HSG.B | 0 | 0 | ||||||
10181 | HSI | 500 | 7 | 6 3/4 | 7 1/4 | 0 | |||
10182 | HSIC | 300 | 27 5/8 | 29 | 29 1/4 | 27 1/4 | 27 1/4 | 28 | 59800 |
10183 | HSKL | 500 | 5 3/4 | 5 3/4 | 5 7/8 | 5 3/4 | 5 3/4 | 6 1/8 | 9000 |
10184 | HSLP | 0 | 0 | ||||||
10185 | HSLPL | 0 | 0 | ||||||
10186 | HSLPN | 200 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | 400 | ||
10187 | HSLPO | 100 | 92.5000 | 92.5000 | 92.5000 | 92.5000 | 100 | ||
10188 | HSLPP | 100 | 54.7500 | 0 | |||||
10189 | HSLTP | 300 | 98.5000 | 0 | |||||
10190 | HSM | 500 | 13 5/8 | 13 1/2 | 13 5/8 | 13 1/2 | 13 3/8 | 13 3/4 | 2200 |
10191 | HSN | 1000 | 9 1/8 | 8 7/8 | 9 1/4 | 0 | |||
10192 | HSNR | 500 | 6 1/16 | 6 1/8 | 6 1/8 | 6 1/16 | 5 1/4 | 6 1/8 | 7000 |
10193 | HSPEX | 0 | 29.76 | 29.76 | 29.76 | 0 | |||
10194 | HSPGX | 0 | 17.97 | 17.97 | 18.92 | 0 | |||
10195 | HSR | 200 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 5/8 | 200 |
10196 | HSS | 1000 | 2 | 2 | 2 | 2 | 1 3/4 | 2 1/8 | 1000 |
10197 | HSSC | 6000 | 13.0000 | 0 | |||||
10198 | HSST | 0 | 0 | ||||||
10199 | HST | 1000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 1000 | ||
10200 | HSTGX | 0 | 9.86 | 9.86 | 9.86 | 0 | |||
10201 | HSTIF | 0 | 0 | ||||||
10202 | HSTR | 500 | 21 1/8 | 20 3/4 | 21 3/8 | 20 3/8 | 20 3/4 | 21 3/8 | 29400 |
10203 | HSTVX | 0 | 18.85 | 18.85 | 19.79 | 0 | |||
10204 | HSVLY | 1000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 11/16 | 6 3/4 | 1000 |
10205 | HSY | 200 | 66 1/4 | 64 3/4 | 66 3/8 | 64 5/8 | 66 1/4 | 66 5/8 | 1700 |
10206 | HSYG | 0 | 0 | ||||||
10207 | HSw | 0 | 30 3/8 | 31 1/8 | 0 | ||||
10208 | HTA | 1000 | 7 1/8 | 7 1/8 | 7 1/2 | 0 | |||
10209 | HTAVF | 1200 | 0.2500 | 0 | |||||
10210 | HTAXX | 0 | 0.58 | 5.16 | 5.38 | 3816 | |||
10211 | HTB | 17700 | 7 1/4 | 7 1/4 | 7 5/8 | 0 | |||
10212 | HTBB | 500 | 11 1/8 | 11 1/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 3500 |
10213 | HTBBG | 70 | 100 1/4 | 100 | 101 | 0 | |||
10214 | HTBK | 0 | 0 | ||||||
10215 | HTC | 500 | 10 5/8 | 0 | |||||
10216 | HTCC | 1000 | 11 1/4 | 10 5/8 | 11 1/4 | 0 | |||
10217 | HTCH | 1000 | 44 3/4 | 43 1/4 | 44 3/4 | 42 | 44 | 44 3/4 | 111800 |
10218 | HTCO | 300 | 30 7/8 | 29 1/2 | 32 1/2 | 0 | |||
10219 | HTCP | 0 | 0 | ||||||
10220 | HTCXX | 0 | 0.27 | 3.92 | 3.96 | 2129 | |||
10221 | HTD | 100 | 5 3/8 | 5 3/8 | 5 3/4 | 0 | |||
10222 | HTE | 100 | 3 1/4 | 2 1/2 | 3 3/4 | 0 | |||
10223 | HTEC | 200 | 2 | 2 | 2 | 1 3/4 | 1 3/4 | 2 | 23400 |
10224 | HTEK | 100 | 2.1250 | 2.0000 | 2.5000 | 0 | |||
10225 | HTEL | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/2 | 5000 |
10226 | HTEXX | 0 | 0.51 | 4.24 | 4.31 | 4431 | |||
10227 | HTG | 100 | 25 3/4 | 25 5/8 | 26 1/8 | 0 | |||
10228 | HTHN | 2000 | 4.3200 | 4.0000 | 5.5000 | 0 | |||
10229 | HTHR | 100 | 5 | 5 3/8 | 5 3/8 | 5 | 5 | 5 3/8 | 300 |
10230 | HTIXX | 0 | 0.29 | 5.05 | 5.16 | 898 | |||
10231 | HTK | 0 | 0 | ||||||
10232 | HTL | 900 | 8 7/8 | 0 | |||||
10233 | HTLD | 600 | 21 1/4 | 19 3/4 | 21 1/4 | 19 3/4 | 20 1/4 | 21 1/4 | 14400 |
10234 | HTN | 400 | 43 3/8 | 43 3/8 | 43 3/8 | 43 3/8 | 43 1/8 | 43 3/4 | 600 |
10235 | HTNZ | 12000 | 0.1400 | 0.1500 | 0.1700 | 0.1400 | 0.1400 | 0.1700 | 115000 |
10236 | HTO | 500 | 7 1/2 | 7 3/8 | 7 3/4 | 0 | |||
10237 | HTOXX | 0 | 0.51 | 4.15 | 4.20 | 5480 | |||
10238 | HTR | 500 | 9 | 9 1/8 | 9 1/8 | 9 | 9 | 9 1/8 | 1100 |
10239 | HTRXX | 0 | 0.46 | 5.38 | 5.52 | 30258 | |||
10240 | HTSF | 500 | 0.2500 | 0.3437 | 0.4375 | 0 | |||
10241 | HTSXX | 0 | 0.64 | 4.75 | 4.93 | 13598 | |||
10242 | HTT | 500 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/4 | 3500 |
10243 | HTWN | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 14 1/4 | 200 |
10244 | HTXA | 5000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 3 5/8 | 7500 |
10245 | HTZR | 10000 | 0.0300 | 0 | |||||
10246 | HUAH | 0 | 0 | ||||||
10247 | HUB/A | 100 | 62 1/2 | 62 1/2 | 100 | ||||
10248 | HUB/B | 100 | 66 | 0 | |||||
10249 | HUBA | 0 | 0 | ||||||
10250 | HUBB | 0 | 0 | ||||||
10251 | HUBC | 5000 | 22 | 22 1/4 | 22 1/4 | 21 7/8 | 21 7/8 | 22 1/4 | 18600 |
10252 | HUF | 100 | 11 | 10 3/8 | 11 | 10 3/8 | 10 3/4 | 11 | 800 |
10253 | HUFK | 1000 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
10254 | HUG | 100 | 28 3/4 | 28 3/8 | 28 3/4 | 28 3/8 | 11100 | ||
10255 | HUGO | 300 | 9 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 13000 |
10256 | HUGTS | 800 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.7500 | 800 |
10257 | HULAX | 0 | 11.61 | 11.61 | 12.09 | 0 | |||
10258 | HUM | 200 | 26 7/8 | 27 1/4 | 27 1/4 | 26 7/8 | 26 3/4 | 27 | 3000 |
10259 | HUMC | 0 | 0 | ||||||
10260 | HUMCF | 1300 | 40 1/8 | 41 1/4 | 41 1/2 | 39 3/4 | 40 | 40 3/4 | 121100 |
10261 | HUMP | 2500 | 8 3/4 | 8 | 8 3/4 | 0 | |||
10262 | HUN | 500 | 16 5/8 | 16 1/2 | 17 3/8 | 0 | |||
10263 | HUNB | 0 | 0 | ||||||
10264 | HUNE | 0 | 0 | ||||||
10265 | HUNF | 10000 | 0.0150 | 0.0100 | 0.5000 | 0 | |||
10266 | HUNM | 2000 | 2.5000 | 0 | |||||
10267 | HURC | 400 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 5 3/8 | 400 |
10268 | HURI | 1500 | 3/4 | 11/16 | 3/4 | 11/16 | 11/16 | 3/4 | 62700 |
10269 | HUSGX | 0 | 10.29 | 10.29 | 10.29 | 0 | |||
10270 | HUTXX | 0 | 0.46 | 4.89 | 5.04 | 16774 | |||
10271 | HUVL | 0 | 0 | ||||||
10272 | HUWH | 0 | 0 | ||||||
10273 | HUWHY | 0 | 30.7500 | 31.5000 | 0 | ||||
10274 | HVCXX | 0 | 0.49 | 5.18 | 5.37 | 15155 | |||
10275 | HVEF | 200 | 25 1/2 | 25 1/4 | 28 1/4 | 0 | |||
10276 | HVFD | 600 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 13 1/2 | 14 1/2 | 600 |
10277 | HVGO | 500 | 1 1/16 | 15/16 | 1 1/16 | 0 | |||
10278 | HVGXX | 0 | 0.47 | 5.13 | 5.28 | 15993 | |||
10279 | HVNXX | 0 | 0.48 | 3.79 | 3.75 | 2478 | |||
10280 | HVSC | 0 | 0 | ||||||
10281 | HVSF | 1200 | 14.6250 | 14.2500 | 14.7500 | 14.0000 | 14.6250 | 14.7500 | 59500 |
10282 | HVST | 100000 | 0.0010 | 0.0010 | 0.0100 | 0 | |||
10283 | HVTXX | 0 | 0.54 | 3.94 | 3.89 | 3380 | |||
10284 | HVY | 100 | 16 | 18 1/2 | 19 3/8 | 0 | |||
10285 | HWAI | 1200 | 4.5000 | 4.3750 | 4.7500 | 0 | |||
10286 | HWBAX | 0 | 17.83 | 17.83 | 17.83 | 0 | |||
10287 | HWBFX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
10288 | HWCC | 1000 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 17800 |
10289 | HWEC | 200 | 10 | 10 | 15 | 0 | |||
10290 | HWEQX | 0 | 18.04 | 18.04 | 18.04 | 0 | |||
10291 | HWG | 400 | 9 | 8 1/4 | 9 | 8 1/4 | 8500 | ||
10292 | HWINX | 0 | 19.25 | 19.25 | 19.25 | 0 | |||
10293 | HWK | 100 | 8 1/16 | 0 | |||||
10294 | HWKB | 300 | 26 1/2 | 26 5/8 | 27 1/8 | 26 1/2 | 26 1/2 | 26 7/8 | 49500 |
10295 | HWKN | 700 | 8 1/2 | 9 1/4 | 9 1/2 | 8 1/2 | 8 1/2 | 9 1/4 | 15700 |
10296 | HWL | 900 | 14 3/8 | 0 | |||||
10297 | HWLDX | 0 | 10.25 | 10.25 | 10.25 | 0 | |||
10298 | HWLL | 0 | 0 | ||||||
10299 | HWLLP | 100 | 48 1/2 | 50 | 50 | 48 | 48 | 50 | 900 |
10300 | HWNC | 0 | 0 | ||||||
10301 | HWOG | 0 | 0 | ||||||
10302 | HWP | 100 | 82 7/8 | 84 | 84 | 82 3/4 | 82 5/8 | 83 1/4 | 700 |
10303 | HWPH | 1300 | 0.1250 | 0 | |||||
10304 | HWPW | 1000 | 0.0200 | 0.0200 | 0.0500 | 0 | |||
10305 | HWSCX | 0 | 19.97 | 19.97 | 19.97 | 0 | |||
10306 | HWY | 700 | 1/2 | 1/4 | 5/8 | 0 | |||
10307 | HWYM | 100 | 10 1/2 | 10 3/8 | 10 1/2 | 10 1/8 | 10 1/4 | 10 1/2 | 11500 |
10308 | HX | 100 | 6 3/4 | 0 | |||||
10309 | HXA | 0 | 317.36 | 322.44 | 322.44 | 317.26 | 0 | ||
10310 | HXBM | 500 | 2.0000 | 1.0000 | 2.0000 | 0 | |||
10311 | HXC/WS | 1800 | 1 1/4 | 0 | |||||
10312 | HXL | 500 | 10 7/8 | 10 3/4 | 11 3/8 | 0 | |||
10313 | HXL.RV | 0 | 0 | ||||||
10314 | HXLGQ | 10 | 85 | 83 1/2 | 90 | 0 | |||
10315 | HXLwr | 0 | 0 | ||||||
10316 | HXP/WS | 1500 | 1 | 0 | |||||
10317 | HYAL | 0 | 0 | ||||||
10318 | HYALF | 400 | 9 1/4 | 9 3/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 1/2 | 16300 |
10319 | HYB/WS/Rw | 0 | 0 | ||||||
10320 | HYBD | 10000 | 4 3/8 | 4 3/8 | 4 1/2 | 4 3/8 | 4 3/8 | 4 5/8 | 25000 |
10321 | HYBDW | 100 | 1/4 | 1/4 | 3/8 | 0 | |||
10322 | HYBN | 0 | 0 | ||||||
10323 | HYCP | 1000 | 0.0312 | 0 | |||||
10324 | HYDEA | 900 | 3 3/4 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 4 1/8 | 3300 |
10325 | HYDEB | 2500 | 4 1/8 | 3 3/4 | 4 1/8 | 0 | |||
10326 | HYDI | 13000 | 0.0625 | 0.0937 | 0.2812 | 0 | |||
10327 | HYGMY | 0 | 8.7500 | 8.6250 | 8.8750 | 0 | |||
10328 | HYGN | 5000 | 0.5000 | 0.3750 | 0.5625 | 0 | |||
10329 | HYI | 500 | 7 3/4 | 7 3/4 | 8 1/8 | 0 | |||
10330 | HYMX | 300 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
10331 | HYMXW | 25000 | 0.0050 | 0 | |||||
10332 | HYP | 1000 | 8 5/8 | 8 1/2 | 8 5/8 | 8 1/2 | 8 3/8 | 8 3/4 | 1400 |
10333 | HYPR | 500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2 7/8 | 3 1/4 | 500 |
10334 | HYPX | 0 | 0 | ||||||
10335 | HYSNY | 0 | 0 | ||||||
10336 | HYSW | 1200 | 21 1/4 | 21 3/4 | 21 3/4 | 21 | 21 | 21 1/2 | 34600 |
10337 | HYU | 100 | 1/64 | 0 | |||||
10338 | HZFS | 300 | 15 1/4 | 14 1/2 | 15 1/4 | 0 | |||
10339 | HZRCZ | 500 | 0.7500 | 0 | |||||
10340 | HZWV | 300 | 39 | 39 | 39 | 39 | 39 | 41 3/4 | 300 |
10341 | HpA | 900 | 37 1/4 | 0 | |||||
10342 | Hw | 0 | 0 | ||||||
10343 | I | 100 | 138 3/4 | 138 1/4 | 140 3/8 | 0 | |||
10344 | I.ACB | 0 | 0 | ||||||
10345 | I.AGI | 0 | 0 | ||||||
10346 | I.AIN | 0 | 0 | ||||||
10347 | I.ALE | 0 | 0 | ||||||
10348 | I.ALI | 0 | 0 | ||||||
10349 | I.CIT | 0 | 0 | ||||||
10350 | I.COC | 0 | 0 | ||||||
10351 | I.CRO | 0 | 0 | ||||||
10352 | I.ECH | 0 | 0 | ||||||
10353 | I.EDS | 0 | 0 | ||||||
10354 | I.EFI | 0 | 0 | ||||||
10355 | I.ELS | 0 | 0 | ||||||
10356 | I.ENE | 0 | 0 | ||||||
10357 | I.ENI | 0 | 0 | ||||||
10358 | I.FCT | 0 | 0 | ||||||
10359 | I.FFI | 0 | 0 | ||||||
10360 | I.FIT | 0 | 0 | ||||||
10361 | I.FNV | 0 | 0 | ||||||
10362 | I.GEM | 0 | 0 | ||||||
10363 | I.IFI | 0 | 0 | ||||||
10364 | I.IFR | 0 | 0 | ||||||
10365 | I.IMI | 0 | 0 | ||||||
10366 | I.IRI | 0 | 0 | ||||||
10367 | I.ITG | 0 | 0 | ||||||
10368 | I.LAI | 0 | 0 | ||||||
10369 | I.MDB | 0 | 0 | ||||||
10370 | I.MEC | 0 | 0 | ||||||
10371 | I.MNT | 0 | 0 | ||||||
10372 | I.MPS | 0 | 0 | ||||||
10373 | I.OLV | 0 | 0 | ||||||
10374 | I.OPI | 0 | 0 | ||||||
10375 | I.SGS | 0 | 0 | ||||||
10376 | I.STT | 0 | 0 | ||||||
10377 | I.TLI | 0 | 0 | ||||||
10378 | I.TRE | 0 | 0 | ||||||
10379 | IAA | 0 | 169.19 | 167.83 | 169.36 | 167.42 | 0 | ||
10380 | IAAC | 4000 | 2 1/2 | 2 1/4 | 2 7/8 | 0 | |||
10381 | IAACW | 1000 | 1/32 | 1/32 | 1/8 | 0 | |||
10382 | IAAI | 5000 | 11 1/4 | 10 3/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 76200 |
10383 | IAAP | 0 | 0 | ||||||
10384 | IAAPF | 1000 | 5 5/16 | 5 1/8 | 5 5/16 | 5 1/8 | 5 1/8 | 5 3/4 | 2000 |
10385 | IAAPX | 0 | 11.63 | 11.63 | 11.63 | 0 | |||
10386 | IAAXX | 0 | 0.35 | 4.93 | 5.05 | 495 | |||
10387 | IABDX | 0 | 9.50 | 9.50 | 9.50 | 0 | |||
10388 | IABLX | 0 | 11.48 | 11.48 | 11.48 | 0 | |||
10389 | IABS | 0 | 0 | ||||||
10390 | IABSF | 1000 | 1 3/16 | 1 3/32 | 1 3/16 | 1 3/32 | 1 3/32 | 1 3/16 | 12100 |
10391 | IAC | 100 | 18 5/8 | 19 1/8 | 19 5/8 | 0 | |||
10392 | IACC | 1000 | 0.0625 | 0.0625 | 0.3125 | 0 | |||
10393 | IACI | 100 | 11 | 11 | 11 | 11 | 10 | 11 | 100 |
10394 | IACM | 5000 | 0.8750 | 0 | |||||
10395 | IACQ | 3000 | 9.1875 | 8.8750 | 9.1875 | 0 | |||
10396 | IACQU | 1500 | 9.3750 | 9.3750 | 10.0000 | 0 | |||
10397 | IACQW | 1000 | 0.8750 | 0.6250 | 1.0000 | 0 | |||
10398 | IACQZ | 400 | 3.7500 | 3.7500 | 5.0000 | 0 | |||
10399 | IACT | 5000 | 0.2500 | 0.1250 | 0.5000 | 0 | |||
10400 | IAD | 100 | 25 7/8 | 25 1/8 | 25 7/8 | 25 1/8 | 25 1/2 | 26 | 1400 |
10401 | IADp | 100 | 32 1/8 | 32 1/8 | 32 1/2 | 0 | |||
10402 | IAEGX | 0 | 21.84 | 21.84 | 21.84 | 0 | |||
10403 | IAF | 200 | 8 3/8 | 8 3/16 | 8 3/8 | 8 3/16 | 8 5/16 | 8 5/8 | 300 |
10404 | IAGAX | 0 | 15.13 | 15.13 | 16.01 | 0 | |||
10405 | IAGRX | 0 | 11.48 | 11.48 | 11.48 | 0 | |||
10406 | IAGVX | 0 | 10.09 | 10.09 | 10.09 | 0 | |||
10407 | IAGXX | 0 | 0.20 | 4.77 | 4.87 | 531 | |||
10408 | IAHMD | 200 | 0.6875 | 0.6875 | 0.8750 | 0 | |||
10409 | IAIBX | 0 | 9.30 | 9.30 | 9.30 | 0 | |||
10410 | IAIC | 1000 | 4.0000 | 0 | |||||
10411 | IAINX | 0 | 12.75 | 12.75 | 12.75 | 0 | |||
10412 | IAIR | 0 | 0 | ||||||
10413 | IAIXX | 0 | 0.18 | 5.27 | 5.36 | 286 | |||
10414 | IAL | 200 | 28 3/4 | 0 | |||||
10415 | IAMCX | 0 | 16.54 | 16.54 | 16.54 | 0 | |||
10416 | IAPXX | 0 | 0 | ||||||
10417 | IARGX | 0 | 23.68 | 23.68 | 23.68 | 0 | |||
10418 | IART | 3000 | 6 3/4 | 6 1/2 | 6 3/4 | 6 3/8 | 6 1/8 | 6 1/2 | 21000 |
10419 | IARVX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
10420 | IASG | 17000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2812 | 17000 |
10421 | IASKX | 0 | 14.60 | 14.60 | 14.60 | 0 | |||
10422 | IAT | 300 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 11/16 | 4 3/16 | 600 |
10423 | IATM | 0 | 0 | ||||||
10424 | IATN | 32 | 100.0000 | 0 | |||||
10425 | IATP | 500 | 3.7500 | 0 | |||||
10426 | IATV | 300 | 3 11/16 | 3 3/4 | 3 3/4 | 3 11/16 | 3 11/16 | 3 3/4 | 10700 |
10427 | IAUS | 100 | 18.0000 | 17.0000 | 22.0000 | 17.0000 | 17.0000 | 22.0000 | 4900 |
10428 | IBAH | 10000 | 6 | 6 1/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 1/4 | 11600 |
10429 | IBAN | 1000 | 23 1/2 | 24 | 24 1/4 | 23 1/2 | 23 1/4 | 23 3/4 | 60200 |
10430 | IBC | 200 | 23 | 21 1/2 | 21 7/8 | 0 | |||
10431 | IBCO | 1700 | 0.0010 | 0 | |||||
10432 | IBCP | 200 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 27 1/2 | 600 |
10433 | IBCYX | 0 | 7.34 | 7.34 | 7.34 | 0 | |||
10434 | IBDSX | 0 | 10.42 | 10.42 | 10.42 | 0 | |||
10435 | IBET | 500 | 1 3/8 | 1 5/16 | 1 7/16 | 1 5/16 | 1 3/8 | 1 9/16 | 4000 |
10436 | IBETW | 18000 | 1/4 | 1/4 | 5/16 | 0 | |||
10437 | IBEV | 1700 | 0.0400 | 0.0400 | 0.1000 | 0 | |||
10438 | IBEVC | 0 | 0 | ||||||
10439 | IBEVU | 3000 | 0.0625 | 0 | |||||
10440 | IBEVW | 5000 | 0.0800 | 0 | |||||
10441 | IBF | 400 | 7 11/16 | 7 3/4 | 8 1/8 | 0 | |||
10442 | IBI | 500 | 14 7/8 | 15 | 15 | 14 7/8 | 14 3/4 | 14 7/8 | 70500 |
10443 | IBICA | 1000 | 0.0001 | 0 | |||||
10444 | IBIN | 300 | 1 1/16 | 1 1/4 | 1 1/4 | 1 1/16 | 1 1/16 | 1 1/4 | 10200 |
10445 | IBIS | 200 | 9 3/8 | 9 3/8 | 9 3/8 | 8 7/8 | 8 7/8 | 9 3/8 | 3500 |
10446 | IBISW | 2500 | 3 | 2 7/8 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 8000 |
10447 | IBK | 500 | 10 3/4 | 0 | |||||
10448 | IBLUX | 0 | 7.34 | 7.34 | 7.73 | 0 | |||
10449 | IBM | 200 | 90 5/8 | 91 3/8 | 91 7/8 | 90 5/8 | 90 1/2 | 91 | 7500 |
10450 | IBMpA | 500 | 26 1/8 | 26 | 26 1/8 | 26 | 26 | 26 3/8 | 2000 |
10451 | IBNC | 200 | 40.7500 | 40.0000 | 44.0000 | 0 | |||
10452 | IBNJ | 1200 | 13 | 13 | 14 1/2 | 0 | |||
10453 | IBNJP | 1100 | 15 3/4 | 15 | 16 1/2 | 0 | |||
10454 | IBNL | 200 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 2.8750 | 3.6250 | 200 |
10455 | IBOA | 300 | 0.1750 | 0 | |||||
10456 | IBP | 100 | 51 7/8 | 51 7/8 | 51 7/8 | 51 3/4 | 51 5/8 | 52 3/8 | 1300 |
10457 | IBPw | 0 | 25 3/4 | 26 1/4 | 0 | ||||
10458 | IBRM | 6000 | 3/8 | 13/32 | 27/64 | 3/8 | 11/32 | 13/32 | 25500 |
10459 | IBRN | 0 | 0 | ||||||
10460 | IBRNO | 0 | 0 | ||||||
10461 | IBS/WS | 0 | 2 3/4 | 3 1/4 | 0 | ||||
10462 | IBSC | 2000 | 0.0450 | 0.0450 | 0.0600 | 0 | |||
10463 | IBSD | 0 | 0 | ||||||
10464 | IBSDF | 2000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 5/8 | 2800 |
10465 | IBSF | 400 | 15 1/4 | 15 1/8 | 15 1/4 | 15 | 15 1/8 | 15 1/4 | 75000 |
10466 | IBSI | 0 | 0 | ||||||
10467 | IBT.A | 0 | 0 | ||||||
10468 | IBT.B | 0 | 0 | ||||||
10469 | IBTB | 500 | 34.2500 | 0 | |||||
10470 | IC | 200 | 38 1/2 | 38 1/4 | 38 5/8 | 0 | |||
10471 | ICA | 900 | 10 1/8 | 10 7/8 | 11 1/4 | 0 | |||
10472 | ICAC | 0 | 0 | ||||||
10473 | ICAEX | 0 | 26.03 | 26.03 | 26.03 | 0 | |||
10474 | ICAG | 10700 | 0.2000 | 0.1250 | 0.5625 | 0 | |||
10475 | ICALX | 0 | 5.36 | 5.36 | 5.65 | 0 | |||
10476 | ICAPX | 0 | 13.41 | 13.41 | 14.19 | 0 | |||
10477 | ICAR | 100 | 10 3/4 | 10 | 10 3/4 | 10 | 10 | 11 | 2100 |
10478 | ICAXX | 0 | 0.36 | 5.72 | 5.84 | 2621 | |||
10479 | ICB | 1000 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/8 | 16 5/8 | 1000 |
10480 | ICBK | 200 | 30 3/16 | 30 | 30 1/4 | 0 | |||
10481 | ICCA | 5000 | 1.7500 | 1.6250 | 1.8125 | 0 | |||
10482 | ICCC | 3300 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 9/16 | 3300 |
10483 | ICCXX | 0 | 0.74 | 4.96 | 5.08 | 7958 | |||
10484 | ICDEX | 0 | 25.42 | 25.42 | 25.42 | 0 | |||
10485 | ICEL | 5000 | 16 7/8 | 16 3/4 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 12800 |
10486 | ICESX | 0 | 12.55 | 12.55 | 12.55 | 0 | |||
10487 | ICF | 300 | 3 3/4 | 4 | 4 3/8 | 0 | |||
10488 | ICGI | 200 | 0.3125 | 0.3125 | 0.6250 | 0 | |||
10489 | ICGIW | 3700 | 0.0100 | 0 | |||||
10490 | ICGN | 300 | 11 3/4 | 11 | 11 3/4 | 10 3/4 | 11 3/8 | 11 5/8 | 55500 |
10491 | ICH | 0 | 0 | ||||||
10492 | ICHD | 200 | 0.0300 | 0.0175 | 0.0300 | 0.0175 | 0.0200 | 0.0350 | 384200 |
10493 | ICHDP | 1000 | 0.1875 | 0.2700 | 0.2700 | 0.1875 | 0.1875 | 0.2700 | 1600 |
10494 | ICHIX | 0 | 10.84 | 10.84 | 11.18 | 0 | |||
10495 | ICHNF | 0 | 0 | ||||||
10496 | ICI | 100 | 47 3/8 | 47 3/8 | 47 3/8 | 47 3/8 | 47 5/8 | 48 | 100 |
10497 | ICII | 3000 | 20 5/8 | 21 | 21 | 20 1/4 | 20 1/4 | 20 3/4 | 90300 |
10498 | ICIS | 2700 | 17/32 | 5/8 | 5/8 | 17/32 | 17/32 | 5/8 | 3200 |
10499 | ICIT | 1000 | 6.0000 | 0 | |||||
10500 | ICIX | 100 | 17 1/2 | 17 | 17 1/2 | 17 | 17 | 17 1/2 | 37000 |
10501 | ICL | 300 | 3 3/8 | 3 1/2 | 3 7/8 | 0 | |||
10502 | ICM | 1500 | 5 1/2 | 0 | |||||
10503 | ICN | 100 | 18 7/8 | 19 | 19 | 18 7/8 | 18 1/8 | 18 5/8 | 500 |
10504 | ICNI | 3000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 | 2 | 2 1/4 | 11500 |
10505 | ICNT | 1000 | 5 13/16 | 4 7/8 | 5 7/8 | 4 1/2 | 5 5/8 | 5 7/8 | 167900 |
10506 | ICOA | 200 | 0.0800 | 0.0800 | 0.2500 | 0 | |||
10507 | ICOC | 300 | 4 7/8 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 | 5700 |
10508 | ICOCZ | 100 | 21 | 19 5/8 | 21 | 0 | |||
10509 | ICOM | 0 | 0 | ||||||
10510 | ICOMF | 4000 | 5 5/16 | 5 9/16 | 5 9/16 | 5 1/4 | 5 1/4 | 5 3/8 | 49200 |
10511 | ICOS | 300 | 7 1/8 | 7 3/8 | 7 3/8 | 7 | 7 1/8 | 7 3/8 | 46600 |
10512 | ICOT | 3800 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | |||
10513 | ICPGX | 0 | 13.00 | 13.00 | 13.40 | 0 | |||
10514 | ICPHX | 0 | 12.71 | 12.71 | 13.10 | 0 | |||
10515 | ICRBX | 0 | 8.59 | 8.59 | 8.59 | 0 | |||
10516 | ICRE | 0 | 0 | ||||||
10517 | ICRY | 1000 | 2.2500 | 1.7500 | 2.2500 | 0 | |||
10518 | ICS | 2500 | 10 3/4 | 12 3/4 | 12 7/8 | 0 | |||
10519 | ICSCX | 0 | 18.63 | 18.63 | 18.63 | 0 | |||
10520 | ICST | 100 | 11 5/8 | 12 | 12 1/4 | 11 1/4 | 11 1/4 | 11 5/8 | 112900 |
10521 | ICSV | 1200 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
10522 | ICSXX | 0 | 0 | ||||||
10523 | ICTC | 8000 | 0.0025 | 0 | |||||
10524 | ICTI | 5000 | 0.0625 | 0 | |||||
10525 | ICTL | 1600 | 24 3/8 | 24 1/8 | 24 1/2 | 23 7/8 | 23 7/8 | 24 1/2 | 78500 |
10526 | ICTT | 500 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 400 | ||
10527 | ICTXX | 0 | 0.41 | 5.49 | 5.63 | 830 | |||
10528 | ICUI | 300 | 16 | 17 | 17 | 16 | 16 | 16 1/2 | 71600 |
10529 | ICUT | 5000 | 7 1/4 | 7 | 7 1/2 | 7 | 7 | 7 1/2 | 30000 |
10530 | ICUTU | 200 | 9 | 9 | 9 | 9 | 9 | 10 3/4 | 500 |
10531 | ICUTV | 1000 | 8 | 7 7/8 | 8 | 0 | |||
10532 | ICUTW | 2500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 7/8 | 7500 |
10533 | ICUTZ | 500 | 1 1/8 | 5/8 | 1 1/8 | 0 | |||
10534 | ICUUV | 500 | 10 1/4 | 9 1/2 | 10 1/2 | 0 | |||
10535 | ICUWV | 3000 | 1 1/4 | 1 1/8 | 1 1/2 | 0 | |||
10536 | ICUZV | 0 | 1/2 | 7/8 | 0 | ||||
10537 | ID | 100 | 17 1/8 | 16 3/4 | 17 1/4 | 0 | |||
10538 | IDA | 100 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 29 1/4 | 29 5/8 | 100 |
10539 | IDAM | 1800 | 0.5000 | 0 | |||||
10540 | IDAN | 0 | 0 | ||||||
10541 | IDANF | 800 | 11/32 | 5/16 | 3/8 | 5/16 | 5/16 | 3/8 | 9300 |
10542 | IDBCX | 0 | 7.32 | 7.32 | 7.32 | 0 | |||
10543 | IDBE | 0 | 0 | ||||||
10544 | IDBEF | 15000 | 6 | 5 7/8 | 6 1/8 | 5 3/4 | 5 7/8 | 6 3/8 | 69100 |
10545 | IDBYX | 0 | 5.26 | 5.26 | 5.26 | 0 | |||
10546 | IDC | 300 | 7 9/16 | 7 9/16 | 7 9/16 | 7 1/2 | 7 9/16 | 7 11/16 | 600 |
10547 | IDCC | 300 | 7 7/8 | 7 5/8 | 8 | 7 5/8 | 7 5/8 | 7 7/8 | 26600 |
10548 | IDCH | 0 | 0 | ||||||
10549 | IDDS | 20000 | 0.8750 | 0.7500 | 1.1250 | 0 | |||
10550 | IDEBX | 0 | 8.32 | 8.32 | 8.32 | 0 | |||
10551 | IDEFX | 0 | 21.29 | 21.29 | 23.27 | 0 | |||
10552 | IDES | 100 | 0.7500 | 0.7500 | 1.2500 | 0 | |||
10553 | IDETX | 0 | 20.83 | 20.83 | 22.04 | 0 | |||
10554 | IDEUX | 0 | 20.60 | 20.60 | 20.60 | 0 | |||
10555 | IDEYX | 0 | 9.61 | 9.61 | 9.61 | 0 | |||
10556 | IDFDX | 0 | 16.96 | 16.96 | 18.54 | 0 | |||
10557 | IDFYX | 0 | 5.09 | 5.09 | 5.09 | 0 | |||
10558 | IDGBX | 0 | 6.36 | 6.36 | 6.36 | 0 | |||
10559 | IDGYX | 0 | 6.39 | 6.39 | 6.39 | 0 | |||
10560 | IDHOO | 400 | 56.5000 | 0 | |||||
10561 | IDHOP | 100 | 100.5000 | 0 | |||||
10562 | IDIBX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
10563 | IDID | 15000 | 1/16 | 1/16 | 1/16 | 1/32 | 1/32 | 1/16 | 800600 |
10564 | IDITX | 0 | 9.47 | 9.47 | 9.94 | 0 | |||
10565 | IDIXX | 0 | 0 | ||||||
10566 | IDIYX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
10567 | IDMAX | 0 | 5.52 | 5.52 | 5.81 | 0 | |||
10568 | IDMBX | 0 | 13.04 | 13.04 | 13.04 | 0 | |||
10569 | IDMC | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 10400 |
10570 | IDMCW | 5000 | 2 15/16 | 3 1/16 | 3 1/16 | 2 15/16 | 2 15/16 | 3 1/16 | 18900 |
10571 | IDMYX | 0 | 13.08 | 13.08 | 13.08 | 0 | |||
10572 | IDNYX | 0 | 17.27 | 17.27 | 17.27 | 0 | |||
10573 | IDPH | 100 | 19 3/8 | 18 5/8 | 20 3/8 | 18 1/4 | 19 3/8 | 19 5/8 | 278500 |
10574 | IDPIA | 6200 | 0.0100 | 0 | |||||
10575 | IDQYX | 0 | 8.32 | 8.32 | 8.32 | 0 | |||
10576 | IDRYX | 0 | 11.62 | 11.62 | 11.62 | 0 | |||
10577 | IDSA | 3000 | 7.5000 | 6.7500 | 8.0000 | 0 | |||
10578 | IDSBX | 0 | 20.22 | 20.22 | 20.22 | 0 | |||
10579 | IDSCX | 0 | 12.32 | 12.32 | 12.32 | 0 | |||
10580 | IDSG | 5200 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5200 | ||
10581 | IDSXX | 0 | 0.45 | 5.15 | 5.28 | 18658 | |||
10582 | IDSYX | 0 | 20.27 | 20.27 | 20.27 | 0 | |||
10583 | IDTA | 1000 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
10584 | IDTI | 2300 | 13 7/16 | 13 1/2 | 13 7/8 | 13 1/4 | 13 3/8 | 13 1/2 | 936200 |
10585 | IDVYX | 0 | 10.28 | 10.28 | 10.28 | 0 | |||
10586 | IDX | 100 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/2 | 100 |
10587 | IDXC | 500 | 33 | 34 1/4 | 34 1/2 | 33 | 33 | 33 3/4 | 164400 |
10588 | IDXI | 1000 | 26.7500 | 0 | |||||
10589 | IDXX | 2800 | 47 3/8 | 46 3/4 | 47 1/2 | 46 5/16 | 46 7/8 | 47 1/2 | 121200 |
10590 | IDYN | 100 | 2 5/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 5800 |
10591 | IDYXX | 0 | 0.45 | 5.14 | 5.27 | 607 | |||
10592 | IEC | 100 | 24 1/8 | 24 | 24 5/8 | 0 | |||
10593 | IECE | 5000 | 8 5/8 | 8 5/8 | 9 | 8 1/2 | 8 1/2 | 9 | 30700 |
10594 | IECS | 3000 | 0.7812 | 0.6875 | 0.8125 | 0.6875 | 0.7187 | 0.7812 | 11600 |
10595 | IEDU | 15000 | 0.3437 | 0.3437 | 0.3437 | 0.3281 | 0.2500 | 0.4062 | 31800 |
10596 | IEHC | 500 | 0.0625 | 0.0625 | 0.1250 | 0 | |||
10597 | IEI | 300 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 5/8 | 24 | 400 |
10598 | IEIB | 3000 | 1 3/8 | 1 1/4 | 1 3/8 | 0 | |||
10599 | IEIBX | 0 | 4.20 | 4.20 | 4.20 | 0 | |||
10600 | IEPI | 2500 | 0.3750 | 0.1562 | 0.4062 | 0 | |||
10601 | IES | 100 | 26 7/8 | 26 5/8 | 27 1/8 | 0 | |||
10602 | IESUP | 300 | 31.2500 | 0 | |||||
10603 | IEU | 300 | 25 1/4 | 25 1/2 | 25 1/2 | 25 1/4 | 1400 | ||
10604 | IEVAX | 0 | 10.50 | 10.50 | 11.05 | 0 | |||
10605 | IEX | 100 | 39 1/2 | 40 3/8 | 40 7/8 | 0 | |||
10606 | IF | 500 | 10 1/4 | 10 1/4 | 10 3/4 | 0 | |||
10607 | IFC/WS | 0 | 1/8 | 1/2 | 0 | ||||
10608 | IFCI | 200 | 1 1/8 | 1 3/8 | 1 3/8 | 1 1/8 | 1 1/8 | 1 3/8 | 2200 |
10609 | IFCIW | 400 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 1/4 | 400 |
10610 | IFCSF | 0 | 0 | ||||||
10611 | IFDB | 8000 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
10612 | IFDCA | 1000 | 0.1250 | 0 | |||||
10613 | IFEGX | 0 | 11.82 | 11.82 | 12.31 | 0 | |||
10614 | IFF | 300 | 48 | 48 | 48 | 48 | 47 1/2 | 48 | 300 |
10615 | IFG | 300 | 26 3/8 | 25 | 25 1/4 | 0 | |||
10616 | IFGNX | 0 | 10.41 | 10.41 | 10.84 | 0 | |||
10617 | IFGw | 0 | 25 3/4 | 27 | 0 | ||||
10618 | IFIGX | 0 | 10.39 | 10.39 | 10.82 | 0 | |||
10619 | IFIN | 1300 | 20 7/8 | 20 1/2 | 20 7/8 | 20 1/2 | 20 5/8 | 21 | 25600 |
10620 | IFINV | 0 | 0 | ||||||
10621 | IFINX | 0 | 5.09 | 5.09 | 5.36 | 0 | |||
10622 | IFIXX | 0 | 0.74 | 5.42 | 5.54 | 348 | |||
10623 | IFLM | 200 | 0.5000 | 0.1250 | 0.5000 | 0 | |||
10624 | IFLO | 5000 | 5 1/2 | 5 9/16 | 5 11/16 | 5 5/16 | 5 7/16 | 5 1/2 | 421700 |
10625 | IFMI | 200 | 3.1250 | 0 | |||||
10626 | IFMX | 10000 | 30 | 30 | 30 1/8 | 29 | 29 3/4 | 30 | 1555900 |
10627 | IFN | 500 | 8 3/4 | 9 | 9 1/8 | 0 | |||
10628 | IFNC | 200 | 60.0000 | 0 | |||||
10629 | IFNY | 1400 | 19/32 | 19/32 | 23/32 | 0 | |||
10630 | IFNYW | 156000 | 0.0630 | 0.0200 | 0.0700 | 0 | |||
10631 | IFNYZ | 0 | 0.0100 | 0.0300 | 0 | ||||
10632 | IFOF | 1000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1875 | 0.2500 | 18500 |
10633 | IFOXX | 0 | 0.57 | 5.25 | 5.38 | 3131 | |||
10634 | IFPAX | 0 | 10.32 | 10.32 | 10.75 | 0 | |||
10635 | IFPXX | 0 | 0.55 | 3.94 | 4.02 | 783 | |||
10636 | IFRA | 1100 | 6 1/8 | 6 1/8 | 6 1/4 | 5 7/8 | 6 | 6 1/4 | 11600 |
10637 | IFRS | 700 | 9 3/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 3/8 | 9 3/4 | 4600 |
10638 | IFS | 100 | 37 1/2 | 0 | |||||
10639 | IFSB | 1600 | 8 7/16 | 8 7/16 | 8 7/16 | 8 7/16 | 8 1/8 | 8 1/2 | 1600 |
10640 | IFSC | 7000 | 1 3/4 | 1 29/32 | 1 15/16 | 1 3/4 | 1 3/4 | 1 7/8 | 35900 |
10641 | IFSI | 0 | 0 | ||||||
10642 | IFSIA | 6000 | 17 | 17 | 17 3/8 | 17 | 17 | 17 3/8 | 94100 |
10643 | IFSIG | 15 | 102 1/2 | 0 | |||||
10644 | IFSL | 100 | 21 1/4 | 20 3/4 | 21 1/4 | 0 | |||
10645 | IFSN | 9000 | 0.1400 | 0 | |||||
10646 | IFSS | 2000 | 1.7500 | 0 | |||||
10647 | IFST | 100 | 46.2500 | 0 | |||||
10648 | IFT | 6000 | 8 1/4 | 8 1/2 | 8 7/8 | 0 | |||
10649 | IFTI | 500 | 9/32 | 9/32 | 9/32 | 9/32 | 1/4 | 9/32 | 500 |
10650 | IFTIW | 3000 | 3/32 | 3/32 | 5/32 | 0 | |||
10651 | IFTIZ | 2000 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 5/32 | 2000 |
10652 | IFTXX | 0 | 0.28 | 5.20 | 5.34 | 1570 | |||
10653 | IFU/WS | 0 | 3/32 | 3/16 | 0 | ||||
10654 | IG | 1000 | 7 3/4 | 7 5/8 | 8 1/2 | 0 | |||
10655 | IGBFX | 0 | 6.22 | 6.22 | 6.55 | 0 | |||
10656 | IGC | 2000 | 3 1/4 | 0 | |||||
10657 | IGCA | 1600 | 7 1/2 | 7 3/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 27200 |
10658 | IGEN | 1000 | 5 1/2 | 5 7/8 | 5 7/8 | 5 1/2 | 5 3/8 | 5 3/4 | 17200 |
10659 | IGENP | 0 | 0 | ||||||
10660 | IGF | 500 | 13 | 13 1/8 | 13 1/2 | 0 | |||
10661 | IGGI | 200 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 3.5000 | 5.0000 | 700 |
10662 | IGIBX | 0 | 10.98 | 10.98 | 10.98 | 0 | |||
10663 | IGISX | 0 | 11.63 | 11.63 | 11.63 | 0 | |||
10664 | IGL | 200 | 40 7/8 | 40 7/8 | 40 7/8 | 40 7/8 | 41 | 41 1/2 | 200 |
10665 | IGLBX | 0 | 17.50 | 17.50 | 18.52 | 0 | |||
10666 | IGLCX | 0 | 17.23 | 17.23 | 17.23 | 0 | |||
10667 | IGLGX | 0 | 6.39 | 6.39 | 6.72 | 0 | |||
10668 | IGLOX | 0 | 6.22 | 6.22 | 6.22 | 0 | |||
10669 | IGLw | 0 | 36 7/8 | 39 1/8 | 0 | ||||
10670 | IGNE | 64000 | 0.0400 | 0.0300 | 0.0500 | 0 | |||
10671 | IGP | 0 | 0 | ||||||
10672 | IGPF | 0 | 0 | ||||||
10673 | IGPFF | 300 | 9 3/4 | 9 | 9 3/4 | 0 | |||
10674 | IGRBX | 0 | 22.14 | 22.14 | 22.14 | 0 | |||
10675 | IGRE | 0 | 0 | ||||||
10676 | IGRLF | 0 | 0 | ||||||
10677 | IGRRN | 0 | 0 | ||||||
10678 | IGS | 300 | 12 3/8 | 12 1/8 | 12 5/8 | 0 | |||
10679 | IGSV | 5000 | 11.5000 | 0 | |||||
10680 | IGSXX | 0 | 0.38 | 5.58 | 5.70 | 2118 | |||
10681 | IGT | 100 | 10 7/8 | 11 | 11 | 10 7/8 | 10 3/4 | 11 1/8 | 8100 |
10682 | IGTEX | 0 | 11.54 | 11.54 | 12.12 | 0 | |||
10683 | IGVXX | 0 | 0.33 | 5.28 | 5.47 | 860 | |||
10684 | IHHI | 8000 | 2 5/16 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 5/16 | 60500 |
10685 | IHII | 600 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/16 | 4 | 4 1/4 | 9100 |
10686 | IHIIW | 1700 | 5/8 | 11/16 | 3/4 | 5/8 | 5/8 | 13/16 | 11700 |
10687 | IHIIZ | 3000 | 3/8 | 5/16 | 3/8 | 0 | |||
10688 | IHIYX | 0 | 10.42 | 10.42 | 10.94 | 0 | |||
10689 | IHK | 900 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 900 | ||
10690 | IHNI | 1000 | 9 1/2 | 9 3/8 | 9 1/2 | 9 1/4 | 9 1/4 | 9 3/8 | 58100 |
10691 | IHOM | 550 | 5.5008 | 0 | |||||
10692 | IHOP | 1200 | 25 3/8 | 25 3/4 | 25 3/4 | 25 | 25 | 25 3/4 | 15600 |
10693 | IHOS | 20100 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 40200 | ||
10694 | IHS | 100 | 24 3/8 | 25 1/8 | 25 7/8 | 0 | |||
10695 | IHSIG | 50 | 100 1/4 | 99 | 102 | 0 | |||
10696 | IHTYX | 0 | 4.69 | 4.69 | 4.69 | 0 | |||
10697 | IHYBX | 0 | 4.69 | 4.69 | 4.69 | 0 | |||
10698 | II | 2500 | 2 1/8 | 0 | |||||
10699 | II.W | 0 | 0 | ||||||
10700 | II/WS | 1000 | 1/2 | 0 | |||||
10701 | IIC | 3800 | 11 5/8 | 11 3/8 | 11 3/4 | 0 | |||
10702 | IICR | 300 | 40 3/4 | 40 1/2 | 45 1/2 | 0 | |||
10703 | IIF | 500 | 9 3/8 | 9 1/8 | 9 3/8 | 9 1/8 | 9 1/4 | 9 5/8 | 2400 |
10704 | IIG | 200 | 15/16 | 0 | |||||
10705 | IIGR | 100 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 2.2500 | 100 |
10706 | IIHC | 1000 | 11.2500 | 11.5000 | 13.5000 | 0 | |||
10707 | III | 200 | 7 | 7 | 7 | 7 | 200 | ||
10708 | IIII | 500 | 0.0400 | 0.0400 | 0.1000 | 0 | |||
10709 | IIIIP | 200 | 1.6250 | 1.6250 | 2.1250 | 0 | |||
10710 | IIIT | 0 | 0 | ||||||
10711 | IIM | 4000 | 11 5/8 | 11 3/8 | 11 3/4 | 0 | |||
10712 | IIN | 100 | 24 | 23 3/4 | 24 | 23 3/4 | 23 7/8 | 24 1/4 | 300 |
10713 | IINSX | 0 | 5.70 | 5.70 | 5.99 | 0 | |||
10714 | IINT | 200 | 10 1/2 | 10 1/8 | 10 1/2 | 10 1/8 | 10 | 10 1/2 | 4700 |
10715 | IINw | 0 | 22 | 22 3/8 | 0 | ||||
10716 | IIS | 1000 | 17 5/8 | 0 | |||||
10717 | IISLF | 2000 | 1 7/8 | 1 31/32 | 2 1/16 | 1 7/8 | 1 7/8 | 2 1/16 | 18100 |
10718 | IIT | 300 | 36 1/2 | 37 1/8 | 37 5/8 | 0 | |||
10719 | IIT.A | 0 | 0 | ||||||
10720 | IITC | 0 | 0 | ||||||
10721 | IITCF | 500 | 3 3/4 | 3 3/4 | 4 1/2 | 0 | |||
10722 | IIV | 0 | 227.76 | 0 | |||||
10723 | IIVI | 200 | 11 | 10 11/16 | 11 | 10 3/8 | 10 3/8 | 11 | 19600 |
10724 | IIX | 0 | 233.31 | 233.20 | 235.59 | 231.13 | 0 | ||
10725 | IJES | 125 | 5.5008 | 0 | |||||
10726 | IJIN | 200 | 7 3/4 | 7 1/2 | 8 | 7 | 7 1/4 | 8 | 25800 |
10727 | IJL | 500 | 10 1/8 | 0 | |||||
10728 | IK | 200 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 | 2 1/2 | 200 |
10729 | IKOS | 2000 | 11 1/8 | 10 7/8 | 11 1/4 | 10 3/4 | 10 7/8 | 11 1/8 | 101100 |
10730 | ILAXX | 0 | 0.41 | 4.67 | 4.82 | 1955 | |||
10731 | ILCIX | 0 | 19.05 | 19.05 | 19.05 | 0 | |||
10732 | ILCN | 0 | 0 | ||||||
10733 | ILCO | 1500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 | 2000 |
10734 | ILCT | 500 | 9 1/4 | 9 1/2 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 54200 |
10735 | ILDC | 0 | 0 | ||||||
10736 | ILDCY | 2000 | 8 7/8 | 8 3/4 | 8 7/8 | 8 3/4 | 8 5/8 | 8 7/8 | 6200 |
10737 | ILDM | 10000 | 0.6250 | 0.5000 | 0.7500 | 0 | |||
10738 | ILEX | 700 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 3/8 | 1 7/16 | 700 |
10739 | ILEXX | 0 | 0.78 | 3.02 | 3.04 | 199 | |||
10740 | ILFXX | 0 | 0.40 | 5.45 | 5.59 | 24021 | |||
10741 | ILGC | 3000 | 0.0050 | 0 | |||||
10742 | ILGXX | 0 | 0.39 | 5.35 | 5.49 | 7488 | |||
10743 | ILHL | 3000 | 5 3/4 | 5 3/8 | 6 | 0 | |||
10744 | ILI | 400 | 12 7/8 | 7 7/8 | 9 3/8 | 0 | |||
10745 | ILIL | 1200 | 0.0100 | 0.0100 | 0.0200 | 0 | |||
10746 | ILMXX | 0 | 0.67 | 5.45 | 5.60 | 8247 | |||
10747 | ILN | 800 | 29 1/2 | 29 3/4 | 30 1/8 | 0 | |||
10748 | ILNXX | 0 | 0.37 | 4.04 | 4.12 | 1061 | |||
10749 | ILPXX | 0 | 0.55 | 5.39 | 5.53 | 18443 | |||
10750 | ILRG | 2000 | 0.5625 | 0.5100 | 0.8750 | 0 | |||
10751 | ILS | 0 | 170.76 | 0 | |||||
10752 | ILT | 1000 | 4 5/8 | 3 15/16 | 4 11/16 | 3 15/16 | 43000 | ||
10753 | ILTXX | 0 | 0.35 | 5.28 | 5.41 | 9234 | |||
10754 | ILUV | 100 | 0.1250 | 0 | |||||
10755 | IMAAX | 0 | 11.33 | 11.33 | 11.33 | 0 | |||
10756 | IMABF | 0 | 0 | ||||||
10757 | IMABX | 0 | 13.19 | 13.19 | 13.19 | 0 | |||
10758 | IMAC | 3000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 1/2 | 4900 |
10759 | IMACU | 500 | 7.0000 | 0 | |||||
10760 | IMACW | 4500 | 1 19/64 | 1 19/64 | 1 | 1 5/16 | 4500 | ||
10761 | IMAG | 1000 | 10 3/4 | 11 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 27600 |
10762 | IMAI | 29300 | 5/32 | 1/8 | 5/32 | 0 | |||
10763 | IMAK | 1000 | 26 | 25 1/2 | 26 1/4 | 25 1/4 | 25 1/2 | 26 | 32000 |
10764 | IMAM | 200 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
10765 | IMASF | 0 | 0 | ||||||
10766 | IMAT | 900 | 2 9/32 | 2 1/16 | 2 9/32 | 2 1/16 | 2 7/32 | 2 9/32 | 477200 |
10767 | IMAX | 0 | 0 | ||||||
10768 | IMAXF | 500 | 22 1/2 | 22 5/8 | 23 1/2 | 22 1/4 | 22 1/2 | 22 7/8 | 56500 |
10769 | IMB | 700 | 13 5/8 | 13 1/2 | 14 | 0 | |||
10770 | IMBDX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
10771 | IMC | 400 | 19 3/4 | 19 7/8 | 20 3/8 | 0 | |||
10772 | IMCI | 300 | 2 | 2 | 2 1/4 | 2 | 2 | 2 1/4 | 4600 |
10773 | IMCIW | 100 | 3/32 | 3/32 | 3/16 | 0 | |||
10774 | IMCL | 2000 | 7 9/16 | 7 7/8 | 8 1/8 | 7 3/8 | 7 7/16 | 7 9/16 | 173900 |
10775 | IMCO | 20000 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1400 | 30200 |
10776 | IMD | 1500 | 6 7/8 | 6 7/8 | 7 3/8 | 0 | |||
10777 | IMDC | 20000 | 8 7/8 | 8 7/8 | 9 | 0 | |||
10778 | IMDCC | 100 | 9 1/4 | 8 7/8 | 9 3/8 | 8 7/8 | 9 1/4 | 9 3/8 | 139800 |
10779 | IMDS | 1000 | 2.9375 | 3.2187 | 3.2187 | 2.9375 | 2.9375 | 3.0937 | 51200 |
10780 | IME | 100 | 47 | 0 | |||||
10781 | IMED | 3000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 1/2 | 1 9/16 | 3000 |
10782 | IMES | 1700 | 1.3750 | 1.2500 | 1.3750 | 1.2500 | 1.2500 | 1.3750 | 58600 |
10783 | IMEX | 4000 | 3/4 | 3/4 | 3/4 | 11/16 | 11/16 | 13/16 | 7500 |
10784 | IMEp | 2500 | 69 29/64 | 0 | |||||
10785 | IMF | 200 | 9 13/16 | 9 7/8 | 10 3/8 | 0 | |||
10786 | IMG | 200 | 21 1/8 | 20 3/8 | 20 7/8 | 0 | |||
10787 | IMGE | 100 | 0.5625 | 0.4843 | 0.5625 | 0 | |||
10788 | IMGI | 300 | 0.9375 | 0.6250 | 0.9375 | 0 | |||
10789 | IMGN | 1000 | 2 1/8 | 2 3/8 | 2 3/8 | 2 1/16 | 2 1/16 | 2 1/4 | 107900 |
10790 | IMGX | 500 | 4 | 3 13/16 | 4 | 3 5/8 | 3 7/8 | 4 | 72600 |
10791 | IMGXP | 300 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/8 | 15 7/8 | 300 |
10792 | IMGXW | 2000 | 2 3/4 | 2 7/8 | 3 1/8 | 0 | |||
10793 | IMH | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 900 | ||
10794 | IMHI | 1000 | 1.6250 | 1.3125 | 1.6250 | 0 | |||
10795 | IMHIJ | 0 | 0 | ||||||
10796 | IMI | 100 | 18 3/4 | 18 3/4 | 19 3/4 | 0 | |||
10797 | IMIGN | 100 | 58.8750 | 0 | |||||
10798 | IMIT | 0 | 0 | ||||||
10799 | IMKE | 1000 | 2.0000 | 1.7500 | 2.0000 | 0 | |||
10800 | IMKEU | 1000 | 2.0000 | 2.0000 | 3.0000 | 0 | |||
10801 | IMKEW | 100 | 0.3750 | 0.3750 | 0.9375 | 0 | |||
10802 | IMKEZ | 5700 | 0.3125 | 0.2500 | 0.5000 | 0 | |||
10803 | IMKT | 0 | 0 | ||||||
10804 | IMKTA | 0 | 0 | ||||||
10805 | IMMD | 3000 | 1.3750 | 1.3750 | 1.4375 | 1.3125 | 1.3125 | 1.3750 | 67500 |
10806 | IMMI | 3000 | 23 9/16 | 24 | 25 | 22 1/2 | 23 1/4 | 23 3/4 | 87000 |
10807 | IMMO | 600 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 10.0000 | 2900 |
10808 | IMMU | 3000 | 6 | 6 | 6 1/8 | 5 3/4 | 5 7/8 | 6 1/8 | 157200 |
10809 | IMNOC | 0 | 0 | ||||||
10810 | IMNP | 5000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1400 | 5000 |
10811 | IMNR | 500 | 5 5/8 | 5 3/4 | 5 7/8 | 5 9/16 | 5 5/8 | 5 7/8 | 69400 |
10812 | IMNT | 4000 | 23 3/4 | 24 1/4 | 24 1/4 | 23 5/8 | 23 1/2 | 24 1/4 | 20000 |
10813 | IMNTX | 0 | 5.41 | 5.41 | 5.69 | 0 | |||
10814 | IMNX | 200 | 16 3/8 | 16 1/2 | 16 5/8 | 16 1/4 | 16 3/8 | 16 5/8 | 27000 |
10815 | IMNYX | 0 | 8.49 | 8.49 | 8.66 | 0 | |||
10816 | IMO | 100 | 36 1/4 | 36 1/4 | 36 3/8 | 36 1/8 | 36 1/4 | 36 5/8 | 1700 |
10817 | IMOBF | 0 | 0 | ||||||
10818 | IMPAY | 0 | 21.7500 | 18.6250 | 19.1250 | 0 | |||
10819 | IMPE | 100 | 0.0100 | 0 | |||||
10820 | IMPN | 1200 | 1.3750 | 1.3750 | 1.9375 | 0 | |||
10821 | IMPT | 0 | 0 | ||||||
10822 | IMPTY | 1500 | 17 1/2 | 18 1/2 | 18 1/2 | 17 1/2 | 17 1/2 | 18 1/2 | 2600 |
10823 | IMPX | 1500 | 8 3/8 | 8 1/8 | 8 3/8 | 7 7/8 | 8 1/4 | 8 3/8 | 135400 |
10824 | IMR | 200 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 23 5/8 | 24 | 500 |
10825 | IMRBX | 0 | 11.57 | 11.57 | 11.57 | 0 | |||
10826 | IMRC | 10000 | 0.0700 | 0 | |||||
10827 | IMRE | 900 | 2 1/8 | 2 5/8 | 2 11/16 | 2 | 2 | 2 1/4 | 163500 |
10828 | IMREU | 100 | 8 1/2 | 6 1/2 | 8 1/4 | 0 | |||
10829 | IMREW | 1000 | 3/4 | 11/16 | 3/4 | 11/16 | 9/16 | 3/4 | 4000 |
10830 | IMRFX | 0 | 11.61 | 11.61 | 12.23 | 0 | |||
10831 | IMRGA | 2000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.0937 | 0.1562 | 15000 |
10832 | IMRXX | 0 | 0.16 | 5.64 | 5.74 | 1212 | |||
10833 | IMS | 100 | 13 | 12 7/8 | 13 | 0 | |||
10834 | IMSC | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/4 | 2800 |
10835 | IMSG | 1800 | 2.7500 | 2.6250 | 3.0000 | 0 | |||
10836 | IMSI | 600 | 6 1/2 | 7 | 7 | 6 1/2 | 6 1/2 | 7 | 700 |
10837 | IMSO | 1000 | 1.6250 | 2.0000 | 2.3750 | 0 | |||
10838 | IMT | 600 | 15 | 15 | 15 | 15 | 14 3/4 | 15 1/8 | 600 |
10839 | IMTA | 600 | 2 7/8 | 2 7/8 | 3 | 0 | |||
10840 | IMTAC | 400 | 3 | 2 7/8 | 3 | 0 | |||
10841 | IMTAW | 48700 | 1/2 | 1/2 | 21/32 | 0 | |||
10842 | IMTC | 600 | 10 1/4 | 10 | 10 1/4 | 10 | 10 | 11 1/4 | 3200 |
10843 | IMTK | 0 | 0 | ||||||
10844 | IMTKA | 16200 | 2 5/16 | 2 7/16 | 2 5/8 | 2 5/16 | 2 5/16 | 2 9/16 | 30300 |
10845 | IMTKW | 2800 | 17/32 | 1/2 | 17/32 | 1/2 | 15/32 | 9/16 | 5900 |
10846 | IMTS | 13000 | 0.0625 | 0 | |||||
10847 | IMTWC | 2500 | 17/32 | 17/32 | 5/8 | 0 | |||
10848 | IMTXA | 0 | 0 | ||||||
10849 | IMU | 100 | 1 11/16 | 2 1/16 | 2 7/16 | 0 | |||
10850 | IMUL | 1000 | 19 9/16 | 19 1/4 | 20 | 18 3/4 | 19 1/8 | 19 1/2 | 177500 |
10851 | IMUNX | 0 | 11.11 | 11.11 | 11.11 | 0 | |||
10852 | IMUT | 0 | 0 | ||||||
10853 | IMUTF | 8500 | 9/16 | 17/32 | 11/16 | 0 | |||
10854 | IMXC | 0 | 0 | ||||||
10855 | IMXS | 3000 | 0.8125 | 1.0000 | 1.0000 | 0.8125 | 0.6250 | 1.0000 | 10000 |
10856 | IMY.B | 0 | 0 | ||||||
10857 | IN | 400 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/4 | 21 5/8 | 400 |
10858 | INA | 1500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 1/2 | 1500 |
10859 | INAC | 1000 | 14 1/4 | 13 7/8 | 14 3/8 | 13 7/8 | 14 1/8 | 14 3/8 | 32700 |
10860 | INAGX | 0 | 17.82 | 17.82 | 17.82 | 0 | |||
10861 | INAI | 600 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 7/16 | 2100 |
10862 | INARX | 0 | 9.86 | 9.86 | 9.86 | 0 | |||
10863 | INAV | 30000 | 0.0400 | 0.0450 | 0.0600 | 0 | |||
10864 | INBI | 2500 | 13 3/4 | 13 7/8 | 13 7/8 | 13 3/4 | 13 5/8 | 13 7/8 | 23900 |
10865 | INBNX | 0 | 5.26 | 5.26 | 5.53 | 0 | |||
10866 | INBR | 1000 | 16 1/2 | 16 1/2 | 17 | 0 | |||
10867 | INCB | 1000 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 16 1/4 | 1000 |
10868 | INCC | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 5/8 | 1000 |
10869 | INCE | 5000 | 1.0000 | 1.0000 | 1.1250 | 0.9500 | 1.0000 | 1.1250 | 161000 |
10870 | INCHY | 0 | 0 | ||||||
10871 | INCL | 1600 | 16 1/4 | 15 | 17 1/4 | 15 | 16 | 16 1/2 | 66900 |
10872 | INCM | 2200 | 0.0100 | 0 | |||||
10873 | INCX | 0 | 0 | ||||||
10874 | INCXX | 0 | 0.28 | 5.77 | 5.89 | 854 | |||
10875 | IND | 5000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 12600 | ||
10876 | INDAO | 0 | 0 | ||||||
10877 | INDB | 3000 | 7 5/16 | 7 1/4 | 7 3/8 | 7 1/4 | 7 1/4 | 7 3/8 | 26800 |
10878 | INDBX | 0 | 17.20 | 17.20 | 17.20 | 0 | |||
10879 | INDE | 1500 | 3 9/16 | 3 3/8 | 3 9/16 | 3 11/32 | 3 7/16 | 3 9/16 | 51100 |
10880 | INDEW | 3000 | 1 7/8 | 1 1/2 | 2 1/2 | 0 | |||
10881 | INDG | 0 | 0 | ||||||
10882 | INDGF | 200 | 11 1/2 | 11 | 11 3/4 | 10 1/2 | 11 3/8 | 11 3/4 | 104900 |
10883 | INDH | 0 | 0 | ||||||
10884 | INDHK | 100 | 27 1/2 | 27 | 27 1/2 | 27 | 27 1/8 | 27 1/2 | 21500 |
10885 | INDHW | 0 | 0 | ||||||
10886 | INDI | 2000 | 6 11/16 | 6 7/16 | 7 | 6 7/16 | 6 11/16 | 7 | 87800 |
10887 | INDIW | 1000 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | |||
10888 | INDIZ | 400 | 7/8 | 1 | 1 3/16 | 0 | |||
10889 | INDQ | 0 | 0 | ||||||
10890 | INDQA | 100 | 23 1/4 | 22 3/4 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/4 | 11800 |
10891 | INDQB | 500 | 25 1/2 | 23 1/4 | 24 1/2 | 0 | |||
10892 | INDS | 0 | 965.67 | 965.22 | 965.73 | 961.74 | 0 | ||
10893 | INDXF | 0 | 0 | ||||||
10894 | INDYX | 0 | 10.28 | 10.28 | 10.82 | 0 | |||
10895 | INDZX | 0 | 8.32 | 8.32 | 8.75 | 0 | |||
10896 | INEAX | 0 | 4.20 | 4.20 | 4.42 | 0 | |||
10897 | INEGX | 0 | 10.50 | 10.50 | 10.50 | 0 | |||
10898 | INEI | 600 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 1600 |
10899 | INEL | 700 | 6 1/4 | 6 1/8 | 6 3/8 | 6 | 6 1/4 | 6 3/8 | 144300 |
10900 | INEQA | 3500 | 0.3750 | 0.3750 | 1.7500 | 0 | |||
10901 | INER | 0 | 0 | ||||||
10902 | INET | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 11/16 | 1 15/16 | 2000 |
10903 | INF | 300 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 36 3/8 | 37 1/4 | 700 |
10904 | INFD | 1500 | 5 1/4 | 4 5/8 | 5 1/2 | 0 | |||
10905 | INFDX | 0 | 13.22 | 13.22 | 13.22 | 0 | |||
10906 | INFE | 1500 | 1.5000 | 0.2500 | 2.0000 | 0 | |||
10907 | INFG | 300 | 0.5000 | 0.5000 | 0.6250 | 0 | |||
10908 | INFR | 1000 | 18 1/2 | 19 | 19 | 18 1/4 | 17 3/4 | 18 1/2 | 17400 |
10909 | INFS | 100 | 34 | 35 3/4 | 36 | 33 1/2 | 33 1/2 | 34 | 262000 |
10910 | INFU | 1000 | 2 7/8 | 3 1/4 | 3 1/4 | 2 7/8 | 2 7/8 | 3 | 15600 |
10911 | INFXX | 0 | 0.46 | 5.59 | 5.74 | 2712 | |||
10912 | INFY | 2000 | 0.5000 | 0 | |||||
10913 | INGG | 167000 | 0.0025 | 0.0025 | 0.0150 | 0 | |||
10914 | INGR | 1000 | 15 3/4 | 15 3/4 | 16 | 15 5/8 | 15 7/8 | 16 | 280300 |
10915 | INGXX | 0 | 0.34 | 5.48 | 5.64 | 528 | |||
10916 | INHL | 1000 | 10 1/4 | 10 | 10 1/4 | 9 7/8 | 9 3/4 | 10 1/4 | 2600 |
10917 | INHM | 100 | 1 | 1 | 1 | 1 | 7/8 | 1 | 100 |
10918 | INHO | 300 | 3 3/4 | 3 13/16 | 3 13/16 | 3 3/4 | 3 3/4 | 3 15/16 | 10800 |
10919 | INHOW | 1500 | 0.0625 | 0 | |||||
10920 | INHYX | 0 | 4.69 | 4.69 | 4.94 | 0 | |||
10921 | INI/U | 0 | 3 1/2 | 4 | 0 | ||||
10922 | INI/WS | 0 | 1/4 | 3/4 | 0 | ||||
10923 | INIBX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
10924 | INIDX | 0 | 22.28 | 22.28 | 23.45 | 0 | |||
10925 | INIFX | 0 | 10.17 | 10.17 | 10.71 | 0 | |||
10926 | ININ | 1000 | 17 | 15 1/4 | 17 1/4 | 15 1/8 | 16 3/4 | 17 1/4 | 123700 |
10927 | ININX | 0 | 5.26 | 5.26 | 5.26 | 0 | |||
10928 | INISX | 0 | 10.28 | 10.28 | 10.28 | 0 | |||
10929 | INIT | 36500 | 0.0010 | 0 | |||||
10930 | INIVX | 0 | 13.35 | 13.35 | 14.16 | 0 | |||
10931 | INLD | 2000 | 3 5/8 | 3 5/8 | 4 1/8 | 0 | |||
10932 | INLF | 100 | 26.0000 | 26.0000 | 27.5000 | 0 | |||
10933 | INLG | 0 | 0 | ||||||
10934 | INLGY | 0 | 0 | ||||||
10935 | INLN | 1000 | 15/32 | 15/32 | 1/2 | 0 | |||
10936 | INLQ | 1000 | 3 1/2 | 3 5/8 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 4500 |
10937 | INMC | 5000 | 11 1/4 | 11 1/2 | 11 5/8 | 11 1/4 | 11 1/4 | 11 1/2 | 233700 |
10938 | INMD | 3300 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.4375 | 3300 |
10939 | INMIX | 0 | 5.60 | 5.60 | 5.90 | 0 | |||
10940 | INMRY | 200 | 12 | 12 3/4 | 13 3/4 | 0 | |||
10941 | INMT | 1000 | 10 1/4 | 10 1/8 | 10 1/2 | 10 | 10 1/4 | 10 1/2 | 46100 |
10942 | INMUX | 0 | 13.08 | 13.08 | 13.77 | 0 | |||
10943 | INMXX | 0 | 0.58 | 4.67 | 4.76 | 337 | |||
10944 | INNDX | 0 | 17.27 | 17.27 | 18.18 | 0 | |||
10945 | INNHF | 0 | 0 | ||||||
10946 | INNI | 6000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6250 | 0.8125 | 17500 |
10947 | INNN | 2000 | 0.0800 | 0.0600 | 0.0800 | 0.0600 | 0.0500 | 0.0800 | 30000 |
10948 | INNO | 2400 | 3/8 | 3/8 | 13/32 | 3/8 | 3/8 | 13/32 | 5800 |
10949 | INNOC | 1000 | 27/32 | 5/8 | 27/32 | 0 | |||
10950 | INNS | 500 | 0.0001 | 0 | |||||
10951 | INO/WS | 0 | 0 | ||||||
10952 | INOD | 3500 | 5 5/16 | 5 1/4 | 5 1/2 | 4 7/8 | 5 1/4 | 5 3/8 | 241200 |
10953 | INODW | 3000 | 3/8 | 9/32 | 3/8 | 9/32 | 11/32 | 3/8 | 62400 |
10954 | INOW | 400 | 3.5000 | 3.5000 | 3.7500 | 0 | |||
10955 | INOWW | 4000 | 0.0100 | 0 | |||||
10956 | INOWZ | 2000 | 0.0100 | 0 | |||||
10957 | INPCN | 100 | 34.2500 | 0 | |||||
10958 | INPCO | 100 | 48.5000 | 0 | |||||
10959 | INPCP | 100 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | 100 | ||
10960 | INPG | 0 | 0 | ||||||
10961 | INPH | 1000 | 12 1/2 | 12 1/2 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/2 | 12100 |
10962 | INPMX | 0 | 9.92 | 9.92 | 10.45 | 0 | |||
10963 | INPO | 0 | 0 | ||||||
10964 | INPOG | 0 | 0 | ||||||
10965 | INPOL | 100 | 83.5000 | 0 | |||||
10966 | INPON | 100 | 100.5000 | 0 | |||||
10967 | INPOP | 200 | 53.1250 | 0 | |||||
10968 | INPRX | 0 | 7.44 | 7.44 | 7.83 | 0 | |||
10969 | INRD | 200 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
10970 | INREX | 0 | 3.98 | 3.98 | 4.22 | 0 | |||
10971 | INRL | 0 | 0 | ||||||
10972 | INRLF | 0 | 0 | ||||||
10973 | INS | 1300 | 2 1/8 | 0 | |||||
10974 | INSEX | 0 | 9.60 | 9.60 | 10.11 | 0 | |||
10975 | INSF | 100 | 0.5312 | 0.5312 | 1.4687 | 0 | |||
10976 | INSG | 0 | 0 | ||||||
10977 | INSGY | 1000 | 13 1/2 | 11 3/4 | 13 3/4 | 11 3/4 | 13 | 13 3/4 | 305900 |
10978 | INSI | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 1/4 | 1300 |
10979 | INSIW | 1000 | 3/4 | 1/2 | 3/4 | 0 | |||
10980 | INSL | 200 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 32 1/2 | 33 | 200 |
10981 | INSMA | 100 | 14 | 0 | |||||
10982 | INSO | 1000 | 42 3/4 | 42 3/4 | 43 3/4 | 42 | 42 1/2 | 43 3/4 | 20700 |
10983 | INSR | 0 | 1280.86 | 1285.48 | 1285.48 | 1276.53 | 0 | ||
10984 | INSS | 10000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1200 | 0.1800 | 10000 |
10985 | INST | 500 | 4 3/64 | 4 | 4 3/8 | 0 | |||
10986 | INSTX | 0 | 20.26 | 20.26 | 21.33 | 0 | |||
10987 | INSU | 0 | 0 | ||||||
10988 | INSUA | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 3/8 | 11 3/8 | 11 5/8 | 16100 |
10989 | INSV | 1000 | 4 | 3 3/4 | 4 | 3 5/8 | 3 5/8 | 4 | 52800 |
10990 | INSXX | 0 | 0.72 | 5.64 | 5.80 | 2467 | |||
10991 | INT | 500 | 14 3/4 | 16 | 16 1/2 | 0 | |||
10992 | INTAX | 0 | 4.11 | 4.11 | 4.32 | 0 | |||
10993 | INTC | 100 | 58 | 57 3/8 | 58 3/4 | 56 7/8 | 57 7/8 | 58 1/8 | 6509300 |
10994 | INTCW | 500 | 28 1/8 | 27 1/8 | 28 5/8 | 27 | 28 | 28 1/8 | 1107500 |
10995 | INTE | 500 | 7 1/32 | 7 1/8 | 7 1/8 | 7 | 7 | 7 3/8 | 2500 |
10996 | INTF | 1000 | 12 1/2 | 12 3/8 | 12 3/4 | 12 3/8 | 12 3/8 | 12 3/4 | 47700 |
10997 | INTFW | 400 | 2 5/8 | 2 5/8 | 3 1/8 | 0 | |||
10998 | INTG | 500 | 47 3/4 | 47 3/4 | 47 3/4 | 47 3/4 | 46 1/2 | 50 1/4 | 500 |
10999 | INTI | 500 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 3/8 | 1 9/16 | 500 |
11000 | INTIW | 1000 | 1/32 | 1/32 | 3/32 | 0 | |||
11001 | INTIZ | 1000 | 1/32 | 1/32 | 3/32 | 0 | |||
11002 | INTK | 500 | 11/16 | 11/16 | 11/16 | 11/16 | 5/8 | 11/16 | 500 |
11003 | INTL | 100 | 15 1/2 | 15 3/8 | 15 5/8 | 15 3/8 | 15 3/8 | 15 5/8 | 82700 |
11004 | INTM | 400 | 34 3/4 | 34 1/2 | 34 3/4 | 34 1/2 | 34 1/2 | 34 3/4 | 40100 |
11005 | INTO | 4000 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 | 9000 |
11006 | INTP | 1000 | 9 1/2 | 9 3/8 | 9 3/4 | 9 | 9 | 9 1/2 | 8400 |
11007 | INTR | 1000 | 4 7/8 | 5 1/2 | 5 1/2 | 4 7/8 | 4 7/8 | 5 1/2 | 57100 |
11008 | INTRW | 500 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 3/8 | 1300 |
11009 | INTS | 100 | 38 3/4 | 38 1/4 | 39 1/2 | 38 1/4 | 38 3/4 | 39 1/2 | 12300 |
11010 | INTU | 200 | 75 1/4 | 78 | 78 | 74 1/4 | 75 1/4 | 76 | 416900 |
11011 | INTV | 2700 | 18 1/2 | 19 | 19 1/4 | 18 1/2 | 18 1/2 | 18 3/4 | 333600 |
11012 | INTX | 0 | 0 | ||||||
11013 | INTXA | 1000 | 1 7/16 | 1 1/16 | 1 7/16 | 1 1/16 | 1 1/4 | 1 1/2 | 11000 |
11014 | INTXL | 2000 | 2 1/2 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 6000 |
11015 | INTXP | 3100 | 6 3/4 | 7 1/2 | 7 1/2 | 6 3/4 | 6 3/4 | 7 1/2 | 5100 |
11016 | INTXW | 2000 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 1 1/8 | 1 3/8 | 17300 |
11017 | INTXX | 0 | 0.52 | 4.21 | 4.25 | 878 | |||
11018 | INTXZ | 200 | 3/32 | 3/32 | 7/32 | 0 | |||
11019 | INTY | 100 | 0.0312 | 0 | |||||
11020 | INTZ | 1000 | 1.5000 | 1.0000 | 1.8750 | 0 | |||
11021 | INUS | 3000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 3/4 | 7500 |
11022 | INUTX | 0 | 7.00 | 7.00 | 7.37 | 0 | |||
11023 | INV/WS | 1000 | 1 1/16 | 5/8 | 1 1/8 | 0 | |||
11024 | INVA | 0 | 0 | ||||||
11025 | INVAC | 0 | 0 | ||||||
11026 | INVG | 200 | 10.0000 | 0 | |||||
11027 | INVI | 500 | 3/4 | 3/4 | 3/4 | 5/8 | 5/8 | 3/4 | 23400 |
11028 | INVPX | 0 | 11.61 | 11.61 | 12.22 | 0 | |||
11029 | INVR | 100 | 4 1/8 | 4 3/16 | 4 3/16 | 4 | 4 | 4 1/8 | 112200 |
11030 | INVRW | 600 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/8 | 6000 |
11031 | INVRZ | 5000 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 13700 |
11032 | INVX | 1000 | 16 1/8 | 15 5/8 | 16 1/4 | 15 | 15 7/8 | 16 1/8 | 124300 |
11033 | INWS | 0 | 0 | ||||||
11034 | INYKX | 0 | 5.29 | 5.29 | 5.57 | 0 | |||
11035 | INZ | 0 | 12 7/8 | 13 5/8 | 0 | ||||
11036 | INp | 5000 | 59 5/8 | 0 | |||||
11037 | IO | 100 | 54 7/8 | 54 3/4 | 55 1/4 | 0 | |||
11038 | IOCJ | 0 | 0 | ||||||
11039 | IOCJY | 0 | 0 | ||||||
11040 | IOEPX | 0 | 10.59 | 10.59 | 10.59 | 0 | |||
11041 | IOF | 10400 | 8 1/8 | 8 | 8 3/8 | 0 | |||
11042 | IOGSX | 0 | 10.49 | 10.49 | 10.49 | 0 | |||
11043 | IOHIX | 0 | 5.50 | 5.50 | 5.79 | 0 | |||
11044 | IOMG | 1000 | 51 1/8 | 49 | 51 1/8 | 48 1/8 | 50 3/4 | 50 7/8 | 968300 |
11045 | IOMT | 2600 | 2 3/8 | 2 5/8 | 2 7/8 | 0 | |||
11046 | ION | 300 | 43 3/8 | 42 1/2 | 43 3/8 | 0 | |||
11047 | IOPXX | 0 | 0.49 | 5.19 | 5.33 | 3481 | |||
11048 | IOT | 100 | 19 3/8 | 0 | |||||
11049 | IOTXX | 0 | 0.28 | 5.12 | 5.22 | 2775 | |||
11050 | IOVS | 10000 | 0.0010 | 0 | |||||
11051 | IOWA | 600 | 20 5/8 | 19 3/4 | 20 3/4 | 0 | |||
11052 | IOXXX | 0 | 0.27 | 3.95 | 4.01 | 756 | |||
11053 | IP | 100 | 39 1/2 | 38 1/4 | 39 1/2 | 38 1/4 | 39 1/8 | 39 3/4 | 37200 |
11054 | IPC | 0 | 0 | ||||||
11055 | IPCC | 4700 | 1 3/16 | 7/8 | 1 3/16 | 0 | |||
11056 | IPCCW | 200 | 3/8 | 3/8 | 7/16 | 0 | |||
11057 | IPCI | 200 | 17 | 17 | 17 1/2 | 16 1/2 | 16 3/4 | 17 1/2 | 22800 |
11058 | IPCK | 1800 | 0.9687 | 0.9687 | 0.9687 | 0.9687 | 0.8750 | 0.9687 | 1800 |
11059 | IPCpA | 200 | 27 1/2 | 0 | |||||
11060 | IPCpB | 150 | 29 3/4 | 0 | |||||
11061 | IPCpC | 600 | 27 1/2 | 0 | |||||
11062 | IPCpD | 1000 | 31 1/2 | 0 | |||||
11063 | IPCpE | 1850 | 34 1/4 | 0 | |||||
11064 | IPCpG | 500 | 52 | 0 | |||||
11065 | IPCpH | 100 | 52 | 0 | |||||
11066 | IPCpJ | 600 | 52 | 0 | |||||
11067 | IPCpL | 100 | 42 3/64 | 0 | |||||
11068 | IPCpM | 100 | 27 7/8 | 0 | |||||
11069 | IPCpN | 100 | 48 1/2 | 0 | |||||
11070 | IPEC | 1000 | 27 | 24 | 27 1/4 | 23 1/2 | 26 1/2 | 27 1/4 | 436000 |
11071 | IPFIX | 0 | 9.93 | 9.93 | 10.13 | 0 | |||
11072 | IPG | 12500 | 42 1/2 | 42 7/8 | 43 1/2 | 0 | |||
11073 | IPI | 200 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 27 7/8 | 28 1/4 | 200 |
11074 | IPI.A | 0 | 0 | ||||||
11075 | IPIC | 4000 | 26 1/8 | 24 3/4 | 26 1/2 | 23 1/2 | 25 3/4 | 26 | 579700 |
11076 | IPICZ | 1200 | 21 | 20 1/2 | 21 3/4 | 19 | 21 | 21 3/8 | 30100 |
11077 | IPIGY | 0 | 0 | ||||||
11078 | IPL | 79600 | 37 3/4 | 38 1/2 | 38 7/8 | 0 | |||
11079 | IPLL | 0 | 0 | ||||||
11080 | IPLLF | 0 | 0 | ||||||
11081 | IPLS | 0 | 0 | ||||||
11082 | IPLSA | 100 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 3/8 | 1600 |
11083 | IPMCF | 2500 | 2 5/8 | 2 5/8 | 2 3/4 | 2 5/8 | 2 9/16 | 2 13/16 | 19400 |
11084 | IPNRF | 0 | 0 | ||||||
11085 | IPNYX | 0 | 12.97 | 12.97 | 13.62 | 0 | |||
11086 | IPPI | 0 | 0 | ||||||
11087 | IPPIF | 5000 | 22 33/64 | 23 | 23 1/2 | 0 | |||
11088 | IPR | 2000 | 1 3/16 | 1 1/8 | 1 7/16 | 0 | |||
11089 | IPRBX | 0 | 7.41 | 7.41 | 7.41 | 0 | |||
11090 | IPSC | 0 | 0 | ||||||
11091 | IPSCF | 100 | 20 15/16 | 20 1/2 | 21 1/2 | 0 | |||
11092 | IPSW | 200 | 8 1/4 | 7 1/2 | 8 1/4 | 0 | |||
11093 | IPT | 200 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/2 | 21 | 200 |
11094 | IPUR | 4000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
11095 | IPW | 100 | 33 | 32 7/8 | 33 1/4 | 0 | |||
11096 | IPX | 100 | 17 1/8 | 0 | |||||
11097 | IPXpA | 5600 | 92 1/4 | 0 | |||||
11098 | IPXpAw | 100 | 90 1/4 | 90 | 90 1/2 | 0 | |||
11099 | IPZ/WS | 0 | 1/16 | 3/16 | 0 | ||||
11100 | IQ | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 3/4 | 10 1/8 | 100 |
11101 | IQC | 600 | 11 1/8 | 10 3/4 | 11 1/8 | 0 | |||
11102 | IQI | 5000 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | |||
11103 | IQM | 1000 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/8 | 11 5/8 | 1000 |
11104 | IQN | 15000 | 11 | 11 | 11 3/8 | 0 | |||
11105 | IQSW | 1000 | 11 1/4 | 11 1/4 | 11 1/4 | 11 | 10 5/8 | 11 1/4 | 4800 |
11106 | IQT | 300 | 14 3/8 | 14 1/4 | 14 5/8 | 0 | |||
11107 | IR | 100 | 37 1/8 | 36 | 37 3/4 | 36 | 36 7/8 | 37 1/4 | 1600 |
11108 | IRA/WS | 0 | 3/4 | 1 1/2 | 0 | ||||
11109 | IRAT | 0 | 0 | ||||||
11110 | IRATA | 1500 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 4 3/4 | 5 3/8 | 14000 |
11111 | IRATW | 1000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 13/16 | 1 1/16 | 1000 |
11112 | IRBKP | 0 | 0 | ||||||
11113 | IRC | 300 | 4 9/16 | 4 9/16 | 4 9/16 | 4 9/16 | 4 3/8 | 4 5/8 | 800 |
11114 | IRDV | 0 | 0 | ||||||
11115 | IREG | 400 | 25 | 24 1/2 | 25 | 23 3/4 | 24 1/4 | 25 | 47500 |
11116 | IREX | 500 | 20.2500 | 0 | |||||
11117 | IRF | 200 | 22 | 23 7/8 | 24 3/8 | 0 | |||
11118 | IRGB | 800 | 36.5000 | 36.5000 | 38.0000 | 0 | |||
11119 | IRGT | 500 | 0.0156 | 0 | |||||
11120 | IRI | 1000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 9/16 | 7 13/16 | 1200 |
11121 | IRIC | 500 | 13 1/4 | 12 1/4 | 13 1/2 | 12 1/4 | 13 1/8 | 13 3/8 | 266800 |
11122 | IRL | 200 | 11 7/8 | 11 7/8 | 12 | 11 7/8 | 11 5/8 | 12 1/8 | 1200 |
11123 | IRON | 700 | 1.0625 | 1.0625 | 1.5625 | 0 | |||
11124 | IROQ | 100 | 13 | 13 | 14 1/4 | 0 | |||
11125 | IRPP | 0 | 0 | ||||||
11126 | IRPPF | 1000 | 3 1/8 | 3 1/16 | 3 1/2 | 3 | 3 1/8 | 3 1/4 | 201200 |
11127 | IRS | 1000 | 27 | 27 | 27 | 27 | 1000 | ||
11128 | IRSN | 1000 | 6 1/8 | 5 7/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/8 | 13400 |
11129 | IRSXX | 0 | 0.24 | 5.04 | 5.21 | 303 | |||
11130 | IRT | 200 | 9 1/8 | 9 | 9 3/8 | 0 | |||
11131 | IRTD | 200 | 0.0625 | 0.0625 | 0.4375 | 0 | |||
11132 | IRTG | 600 | 0.0200 | 0.0200 | 0.1875 | 0 | |||
11133 | IRWJF | 0 | 0 | ||||||
11134 | IRWN | 200 | 40 3/4 | 40 1/4 | 40 3/4 | 39 1/2 | 40 | 40 3/4 | 23300 |
11135 | IRX | 0 | 49.70 | 49.40 | 49.80 | 49.40 | 0 | ||
11136 | ISA | 2900 | 21 3/4 | 24 1/4 | 24 5/8 | 0 | |||
11137 | ISAAX | 0 | 17.94 | 17.94 | 18.88 | 0 | |||
11138 | ISB | 400 | 20 11/16 | 0 | |||||
11139 | ISBF | 200 | 15 1/4 | 15 1/8 | 15 1/4 | 15 1/8 | 15 1/8 | 15 1/4 | 1600 |
11140 | ISC | 3000 | 5 3/4 | 5 3/4 | 6 1/4 | 0 | |||
11141 | ISCIX | 0 | 21.08 | 21.08 | 21.08 | 0 | |||
11142 | ISCO | 100 | 16 1/4 | 16 | 17 | 16 | 16 1/4 | 17 | 8700 |
11143 | ISCX | 100 | 19 | 18 3/4 | 20 3/4 | 0 | |||
11144 | ISDI | 5000 | 11 | 11 5/8 | 11 5/8 | 10 3/4 | 10 7/8 | 11 5/8 | 97800 |
11145 | ISEBX | 0 | 9.60 | 9.60 | 9.60 | 0 | |||
11146 | ISEE | 600 | 6 3/4 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 8100 |
11147 | ISER | 2000 | 3 7/8 | 4 | 4 | 3 7/8 | 3 1/2 | 4 | 4300 |
11148 | ISFE | 0 | 0 | ||||||
11149 | ISFEA | 1500 | 6 3/4 | 6 3/4 | 7 1/2 | 0 | |||
11150 | ISFEU | 500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/4 | 14 | 500 |
11151 | ISFEW | 1000 | 3 7/8 | 3 3/4 | 4 1/8 | 0 | |||
11152 | ISFEZ | 5000 | 3 1/4 | 2 5/8 | 3 1/4 | 0 | |||
11153 | ISG | 1000 | 10 3/4 | 0 | |||||
11154 | ISGI | 1000 | 1 1/4 | 1 7/32 | 1 9/32 | 1 7/32 | 1 7/32 | 1 9/32 | 53000 |
11155 | ISGT | 0 | 0 | ||||||
11156 | ISGTF | 500 | 5 1/8 | 4 7/8 | 5 1/8 | 0 | |||
11157 | ISH | 1000 | 20 | 0 | |||||
11158 | ISHIX | 0 | 9.95 | 9.95 | 10.05 | 0 | |||
11159 | ISHOX | 0 | 5.09 | 5.09 | 5.09 | 0 | |||
11160 | ISHw | 0 | 18 | 21 | 0 | ||||
11161 | ISI/WS | 200 | 9/16 | 1/16 | 1/4 | 0 | |||
11162 | ISIG | 1500 | 1 9/32 | 1 1/4 | 1 3/8 | 0 | |||
11163 | ISIP | 100 | 13 3/8 | 13 1/8 | 13 1/2 | 13 1/8 | 13 1/8 | 13 3/8 | 62800 |
11164 | ISIS | 100 | 16 1/4 | 17 1/4 | 17 1/4 | 16 1/4 | 16 1/4 | 17 1/4 | 500 |
11165 | ISKO | 300 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 10 | 1400 |
11166 | ISL | 1000 | 11 7/8 | 11 5/8 | 12 1/8 | 0 | |||
11167 | ISLI | 300 | 12 7/8 | 13 | 13 | 12 5/8 | 12 5/8 | 12 7/8 | 30500 |
11168 | ISLS | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/2 | 1 3/4 | 500 |
11169 | ISLSL | 1000 | 1/4 | 3/16 | 9/32 | 0 | |||
11170 | ISLSW | 200 | 15/32 | 15/32 | 15/32 | 15/32 | 3/8 | 15/32 | 200 |
11171 | ISN | 200 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 200 | ||
11172 | ISNR | 500 | 0.1000 | 0 | |||||
11173 | ISNS | 300 | 4 7/16 | 4 13/16 | 4 13/16 | 4 7/16 | 4 3/8 | 4 3/4 | 4600 |
11174 | ISO | 300 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 300 | ||
11175 | ISOF | 1000 | 5.1250 | 5.7500 | 5.7500 | 5.0000 | 5.0000 | 6.0000 | 4500 |
11176 | ISOL | 500 | 1 | 1 | 1 1/8 | 0 | |||
11177 | ISP | 100 | 10 7/8 | 10 1/2 | 10 7/8 | 0 | |||
11178 | ISPP | 2000 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
11179 | ISR | 300 | 4 | 0 | |||||
11180 | ISRL | 39300 | 3/4 | 3/4 | 3/4 | 11/16 | 23/32 | 3/4 | 205100 |
11181 | ISRLW | 10000 | 5/64 | 1/16 | 1/8 | 0 | |||
11182 | ISRLZ | 6000 | 1/32 | 1/32 | 3/32 | 0 | |||
11183 | ISRV | 12700 | 0.4687 | 0.4062 | 0.4687 | 0.4062 | 0.4062 | 0.4375 | 22700 |
11184 | ISS | 2000 | 9 | 9 | 9 | 9 | 8 3/4 | 9 1/4 | 2000 |
11185 | ISSCZ | 4700 | 3.2500 | 2.3750 | 3.2500 | 0 | |||
11186 | ISSI | 1900 | 15 5/8 | 16 7/8 | 16 7/8 | 15 1/4 | 15 1/2 | 15 3/4 | 362300 |
11187 | ISSM | 1000 | 0.9375 | 0.9687 | 0.9687 | 0.9375 | 0.9375 | 0.9687 | 36600 |
11188 | ISSS | 10000 | 30 5/8 | 0 | |||||
11189 | ISSw | 0 | 0 | ||||||
11190 | IST/WS | 0 | 1/8 | 5/16 | 0 | ||||
11191 | ISTC | 300 | 0.2500 | 0.1250 | 0.5000 | 0 | |||
11192 | ISTD | 0 | 0 | ||||||
11193 | ISTDF | 100 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | |||
11194 | ISTEF | 100 | 1 | 1 1/8 | 1 1/8 | 7/8 | 7/8 | 1 1/16 | 27500 |
11195 | ISTLX | 0 | 15.83 | 15.83 | 15.83 | 0 | |||
11196 | ISTN | 4000 | 1 7/32 | 1 7/32 | 1 7/32 | 1 7/32 | 1 7/32 | 1 5/16 | 5900 |
11197 | ISTNW | 2400 | 3/16 | 5/32 | 3/16 | 5/32 | 5/32 | 3/16 | 3400 |
11198 | ISTV | 10000 | 17/32 | 9/16 | 9/16 | 1/2 | 1/2 | 17/32 | 132400 |
11199 | ISTVW | 0 | 0 | ||||||
11200 | ISTVZ | 0 | 0 | ||||||
11201 | ISUZ | 0 | 0 | ||||||
11202 | ISUZF | 0 | 0 | ||||||
11203 | ISUZY | 0 | 0 | ||||||
11204 | ISWCX | 0 | 11.83 | 11.83 | 11.83 | 0 | |||
11205 | ISWGX | 0 | 9.51 | 9.51 | 9.51 | 0 | |||
11206 | ISWY | 100 | 235.0000 | 235.0000 | 235.0000 | 235.0000 | 235.0000 | 252.0000 | 100 |
11207 | ISX | 0 | 167.46 | 166.63 | 168.57 | 165.85 | 0 | ||
11208 | ISY/WD | 0 | 0 | ||||||
11209 | ISYC | 0 | 0 | ||||||
11210 | ISYS | 100 | 26 1/2 | 24 1/2 | 26 1/2 | 0 | |||
11211 | ITA | 1000 | 7 5/8 | 7 5/8 | 8 1/8 | 0 | |||
11212 | ITAM | 4000 | 0.1250 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 0.1400 | 6600 |
11213 | ITAML | 10000 | 0.0045 | 0.1250 | 1.0000 | 0 | |||
11214 | ITAMW | 3000 | 0.0100 | 0 | |||||
11215 | ITARF | 0 | 0 | ||||||
11216 | ITAS | 8000 | 0.0010 | 0 | |||||
11217 | ITB | 200 | 4 1/16 | 3 1/2 | 4 | 0 | |||
11218 | ITBpA | 400 | 6 3/8 | 0 | |||||
11219 | ITC | 100 | 4 | 0 | |||||
11220 | ITCAX | 0 | 8.53 | 8.53 | 8.70 | 0 | |||
11221 | ITCC | 100 | 9 1/2 | 8 3/4 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 600 |
11222 | ITCH | 0 | 0 | ||||||
11223 | ITCHE | 0 | 0 | ||||||
11224 | ITCXX | 0 | 0.46 | 4.40 | 4.49 | 3631 | |||
11225 | ITDA | 1200 | 0.0001 | 0.0001 | 0.0500 | 0 | |||
11226 | ITE | 0 | 1/8 | 5/16 | 0 | ||||
11227 | ITEC | 5000 | 3/16 | 7/32 | 7/32 | 3/16 | 1/8 | 3/16 | 17000 |
11228 | ITECU | 1000 | 1 | 1/4 | 1 | 0 | |||
11229 | ITECW | 2500 | 1/16 | 1/16 | 1/4 | 0 | |||
11230 | ITEL | 1500 | 15/16 | 7/8 | 1 | 7/8 | 7/8 | 1 | 5600 |
11231 | ITEX | 100 | 6 13/16 | 6 3/4 | 6 13/16 | 6 1/2 | 6 1/2 | 6 13/16 | 27600 |
11232 | ITEXX | 0 | 0.43 | 4.08 | 4.16 | 15723 | |||
11233 | ITFC | 0 | 0 | ||||||
11234 | ITFI | 800 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 800 | ||
11235 | ITFXX | 0 | 0.35 | 3.44 | 3.38 | 1416 | |||
11236 | ITG | 200 | 62 1/2 | 62 1/2 | 62 1/2 | 62 1/2 | 62 1/2 | 63 | 200 |
11237 | ITGAX | 0 | 8.81 | 8.81 | 9.23 | 0 | |||
11238 | ITGBX | 0 | 11.25 | 11.25 | 11.25 | 0 | |||
11239 | ITGI | 500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 500 |
11240 | ITGR | 1000 | 2 1/2 | 2 5/8 | 2 5/8 | 2 1/4 | 2 1/8 | 2 5/8 | 2500 |
11241 | ITI/WS | 0 | 1/8 | 5/16 | 0 | ||||
11242 | ITIC | 500 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 | 1000 |
11243 | ITII | 100 | 29 | 29 3/4 | 29 3/4 | 29 | 29 | 29 3/4 | 10300 |
11244 | ITIM | 4500 | 5.4687 | 5.0000 | 5.5000 | 0 | |||
11245 | ITIXX | 0 | 0.34 | 5.21 | 5.35 | 7563 | |||
11246 | ITLA | 5000 | 12 1/4 | 12 1/4 | 12 1/2 | 12 1/8 | 12 | 12 1/2 | 197800 |
11247 | ITLB | 8200 | 0.1406 | 0.1250 | 0.4375 | 0 | |||
11248 | ITN | 200 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/4 | 200 |
11249 | ITNL | 2500 | 3.8750 | 3.6250 | 4.0000 | 0 | |||
11250 | ITNLF | 0 | 0 | ||||||
11251 | ITNw | 0 | 0 | ||||||
11252 | ITP | 200 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/8 | 200 | ||
11253 | ITPL | 10000 | 0.0400 | 0.0350 | 0.0450 | 0 | |||
11254 | ITR | 500 | 12 1/4 | 11 1/2 | 12 | 0 | |||
11255 | ITRAX | 0 | 11.38 | 11.38 | 11.95 | 0 | |||
11256 | ITRI | 600 | 33 3/4 | 33 3/4 | 34 3/4 | 33 3/4 | 34 | 34 3/4 | 37900 |
11257 | ITRN | 0 | 0 | ||||||
11258 | ITRO | 5000 | 0.0625 | 0 | |||||
11259 | ITRT | 70000 | 0.0500 | 0.0400 | 0.1000 | 0 | |||
11260 | ITRX | 0 | 0.0312 | 0.2187 | 0 | ||||
11261 | ITRXX | 0 | 0.78 | 4.46 | 4.81 | 162 | |||
11262 | ITSI | 100 | 1 1/4 | 1 3/8 | 1 19/32 | 1 1/4 | 1 1/4 | 1 3/8 | 36700 |
11263 | ITST | 100 | 0.0100 | 0 | |||||
11264 | ITSY | 2500 | 3 1/4 | 3 1/4 | 3 3/8 | 3 3/16 | 3 3/16 | 3 1/4 | 27000 |
11265 | ITSYW | 8500 | 1 5/16 | 1 5/16 | 1 5/16 | 1 3/16 | 1 1/4 | 1 3/8 | 60000 |
11266 | ITT | 100 | 52 1/2 | 52 1/2 | 52 3/4 | 52 | 52 3/8 | 52 7/8 | 4300 |
11267 | ITTD | 0 | 0 | ||||||
11268 | ITTDV | 0 | 0 | ||||||
11269 | ITTXX | 0 | 0.06 | 4.96 | 4.73 | 188 | |||
11270 | ITTw | 0 | 47 7/8 | 48 3/8 | 0 | ||||
11271 | ITVBX | 0 | 9.27 | 9.27 | 9.27 | 0 | |||
11272 | ITW | 100 | 58 1/2 | 58 1/2 | 58 1/2 | 58 1/4 | 58 1/4 | 58 7/8 | 4900 |
11273 | ITX | 3500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 7/8 | 3500 |
11274 | ITXC | 0 | 0 | ||||||
11275 | ITXXX | 0 | 0.72 | 4.28 | 4.32 | 740 | |||
11276 | ITXp | 400 | 17 5/8 | 17 1/4 | 17 7/8 | 0 | |||
11277 | IUA | 0 | 333.02 | 330.91 | 334.05 | 329.13 | 0 | ||
11278 | IUB | 0 | 332.01 | 329.85 | 333.17 | 327.83 | 0 | ||
11279 | IUBC | 300 | 25 | 25 | 25 | 25 | 25 | 26 1/4 | 300 |
11280 | IUFB | 2500 | 1.0625 | 0.5312 | 1.0625 | 0 | |||
11281 | IUIC | 0 | 0 | ||||||
11282 | IUKLF | 0 | 0 | ||||||
11283 | IUS | 0 | 334.49 | 0 | |||||
11284 | IUTBX | 0 | 7.00 | 7.00 | 7.00 | 0 | |||
11285 | IUTIX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
11286 | IUTLX | 0 | 12.50 | 12.50 | 12.50 | 0 | |||
11287 | IUX | 0 | 332.52 | 330.51 | 333.74 | 328.34 | 0 | ||
11288 | IV | 100 | 19 3/8 | 19 7/8 | 20 1/4 | 0 | |||
11289 | IVAC | 1000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/2 | 6 1/4 | 6 5/8 | 15400 |
11290 | IVBK | 1100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 5/16 | 2300 |
11291 | IVC | 200 | 39 1/4 | 39 1/4 | 39 1/2 | 0 | |||
11292 | IVCAX | 0 | 9.05 | 9.05 | 9.50 | 0 | |||
11293 | IVCC | 0 | 0 | ||||||
11294 | IVCO | 2000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 3/8 | 2 5/8 | 4100 |
11295 | IVCOU | 500 | 4.7500 | 4.7500 | 5.7500 | 0 | |||
11296 | IVCOW | 400 | 1/2 | 1/2 | 23/32 | 0 | |||
11297 | IVCR | 900 | 26 1/2 | 25 1/4 | 26 3/4 | 24 3/4 | 25 3/4 | 26 1/2 | 108500 |
11298 | IVCRX | 0 | 8.59 | 8.59 | 9.11 | 0 | |||
11299 | IVCT | 0 | 0 | ||||||
11300 | IVDO | 3000 | 1.2500 | 1.1250 | 1.3750 | 0 | |||
11301 | IVEBX | 0 | 24.14 | 24.14 | 24.14 | 0 | |||
11302 | IVECX | 0 | 12.72 | 12.72 | 12.72 | 0 | |||
11303 | IVEGX | 0 | 24.14 | 24.14 | 25.61 | 0 | |||
11304 | IVEN | 0 | 0 | ||||||
11305 | IVEUC | 0 | 0 | ||||||
11306 | IVFA | 300 | 3 9/16 | 3 5/8 | 3 3/4 | 3 1/2 | 3 3/8 | 3 9/16 | 58000 |
11307 | IVFAP | 500 | 7 1/8 | 7 | 7 3/8 | 0 | |||
11308 | IVGBX | 0 | 11.97 | 11.97 | 11.97 | 0 | |||
11309 | IVHD | 2000 | 0.3750 | 0.2500 | 0.4375 | 0 | |||
11310 | IVIA | 0 | 0 | ||||||
11311 | IVIAF | 200 | 7 51/64 | 7 3/8 | 7 7/8 | 7 3/8 | 7 1/2 | 8 1/8 | 2300 |
11312 | IVIAW | 700 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 7/16 | 1 5/8 | 700 |
11313 | IVIBX | 0 | 30.67 | 30.67 | 30.67 | 0 | |||
11314 | IVICX | 0 | 10.98 | 10.98 | 10.98 | 0 | |||
11315 | IVINX | 0 | 30.67 | 30.67 | 32.54 | 0 | |||
11316 | IVIP | 300 | 13 3/4 | 13 1/8 | 14 1/8 | 12 7/8 | 13 1/2 | 13 3/4 | 94800 |
11317 | IVMXX | 0 | 0.19 | 4.74 | 4.85 | 247 | |||
11318 | IVPA | 200 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | 36.0000 | 38.0000 | 200 |
11319 | IVPT | 1000 | 0.2500 | 0 | |||||
11320 | IVSLX | 0 | 10.92 | 10.92 | 10.92 | 0 | |||
11321 | IVSN | 5000 | 0.0005 | 0 | |||||
11322 | IVTK | 600 | 0.0312 | 0.0312 | 0.1562 | 0 | |||
11323 | IVTO | 1000 | 0.0050 | 0 | |||||
11324 | IVVRF | 0 | 0 | ||||||
11325 | IVX | 100 | 28 | 28 1/8 | 28 1/8 | 28 | 27 7/8 | 28 1/4 | 300 |
11326 | IVXRF | 0 | 0 | ||||||
11327 | IVYFX | 0 | 16.75 | 16.75 | 17.77 | 0 | |||
11328 | IVYIX | 0 | 10.98 | 10.98 | 11.65 | 0 | |||
11329 | IWBK | 5000 | 20 1/4 | 20 3/8 | 20 3/8 | 20 | 20 | 20 3/8 | 13700 |
11330 | IWCR | 200 | 20 1/2 | 20 1/4 | 20 1/2 | 20 | 20 | 20 1/2 | 11800 |
11331 | IWHM | 1000 | 5.1250 | 5.2500 | 5.2500 | 5.1250 | 5.0000 | 5.5000 | 2000 |
11332 | IWIL | 5000 | 0.2900 | 0.2900 | 0.3750 | 0 | |||
11333 | IWRK | 1000 | 6 3/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 14900 |
11334 | IWSI | 2000 | 2 1/16 | 1 15/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 4500 |
11335 | IWTI | 100 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
11336 | IWWGX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
11337 | IXA | 0 | 249.47 | 245.58 | 249.75 | 245.50 | 0 | ||
11338 | IXB | 0 | 166.01 | 165.23 | 166.18 | 164.52 | 0 | ||
11339 | IXBT | 0 | 301.36 | 303.59 | 304.11 | 297.18 | 0 | ||
11340 | IXC | 0 | 278.90 | 278.16 | 279.28 | 277.08 | 0 | ||
11341 | IXCO | 0 | 368.81 | 367.16 | 370.57 | 365.03 | 0 | ||
11342 | IXF | 0 | 1012.81 | 1017.94 | 1017.94 | 1009.40 | 0 | ||
11343 | IXL | 0 | 238.79 | 240.54 | 240.71 | 237.32 | 0 | ||
11344 | IXN | 0 | 185.19 | 185.02 | 185.38 | 184.32 | 0 | ||
11345 | IXO | 0 | 160.94 | 0 | |||||
11346 | IXS | 0 | 483.58 | 479.07 | 485.95 | 477.56 | 0 | ||
11347 | IXSI | 1000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
11348 | IXTC | 0 | 209.48 | 208.63 | 209.99 | 206.73 | 0 | ||
11349 | IXW | 0 | 183.85 | 184.36 | 185.73 | 183.18 | 0 | ||
11350 | IYCO | 0 | 0 | ||||||
11351 | IYCOY | 100 | 246 1/8 | 245 3/4 | 248 1/2 | 0 | |||
11352 | IZA | 0 | 4.97 | 4.95 | 4.97 | 4.95 | 0 | ||
11353 | IZB | 0 | 4.92 | 4.90 | 4.92 | 4.90 | 0 | ||
11354 | IZC | 0 | 4.87 | 4.86 | 4.87 | 4.86 | 0 | ||
11355 | IZF | 0 | 4.64 | 4.64 | 4.64 | 4.64 | 0 | ||
11356 | IZI | 0 | 4.59 | 4.59 | 4.59 | 4.59 | 0 | ||
11357 | IZK | 0 | 5.34 | 0 | |||||
11358 | IZL | 0 | 4.64 | 4.64 | 4.64 | 4.64 | 0 | ||
11359 | IZNEF | 0 | 0 | ||||||
11360 | IZZI | 0 | 0 | ||||||
11361 | IZZIC | 2000 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 15/16 | 2000 |
11362 | IZZWC | 3000 | 1/8 | 1/16 | 1/4 | 0 | |||
11363 | IpF | 2000 | 25 1/2 | 25 3/4 | 26 1/8 | 0 | |||
11364 | IpG | 55000 | 25 61/64 | 0 | |||||
11365 | J | 200 | 11 5/8 | 11 3/4 | 11 3/4 | 11 5/8 | 11 3/8 | 11 7/8 | 300 |
11366 | J.ACI | 0 | 0 | ||||||
11367 | J.AHG | 0 | 0 | ||||||
11368 | J.AJN | 0 | 0 | ||||||
11369 | J.ALE | 0 | 0 | ||||||
11370 | J.ALP | 0 | 0 | ||||||
11371 | J.AML | 0 | 0 | ||||||
11372 | J.ANA | 0 | 0 | ||||||
11373 | J.ANR | 0 | 0 | ||||||
11374 | J.ASB | 0 | 0 | ||||||
11375 | J.ASC | 0 | 0 | ||||||
11376 | J.BDT | 0 | 0 | ||||||
11377 | J.BNY | 0 | 0 | ||||||
11378 | J.BOT | 0 | 0 | ||||||
11379 | J.BOY | 0 | 0 | ||||||
11380 | J.CCE | 0 | 0 | ||||||
11381 | J.CEP | 0 | 0 | ||||||
11382 | J.CGE | 0 | 0 | ||||||
11383 | J.CGP | 0 | 0 | ||||||
11384 | J.CHC | 0 | 0 | ||||||
11385 | J.CIT | 0 | 0 | ||||||
11386 | J.CKB | 0 | 0 | ||||||
11387 | J.CNG | 0 | 0 | ||||||
11388 | J.CTB | 0 | 0 | ||||||
11389 | J.DAE | 0 | 0 | ||||||
11390 | J.DES | 0 | 0 | ||||||
11391 | J.DIM | 0 | 0 | ||||||
11392 | J.DKB | 0 | 0 | ||||||
11393 | J.DMR | 0 | 0 | ||||||
11394 | J.DOW | 0 | 0 | ||||||
11395 | J.DST | 0 | 0 | ||||||
11396 | J.DWB | 0 | 0 | ||||||
11397 | J.EIS | 0 | 0 | ||||||
11398 | J.FJE | 0 | 0 | ||||||
11399 | J.FJH | 0 | 0 | ||||||
11400 | J.FKB | 0 | 0 | ||||||
11401 | J.FPF | 0 | 0 | ||||||
11402 | J.FUD | 0 | 0 | ||||||
11403 | J.FUJ | 0 | 0 | ||||||
11404 | J.FUT | 0 | 0 | ||||||
11405 | J.HAS | 0 | 0 | ||||||
11406 | J.HEP | 0 | 0 | ||||||
11407 | J.HIT | 0 | 0 | ||||||
11408 | J.HMC | 0 | 0 | ||||||
11409 | J.HSB | 0 | 0 | ||||||
11410 | J.HTB | 0 | 0 | ||||||
11411 | J.HTD | 0 | 0 | ||||||
11412 | J.HWR | 0 | 0 | ||||||
11413 | J.IBJ | 0 | 0 | ||||||
11414 | J.ICD | 0 | 0 | ||||||
11415 | J.ISE | 0 | 0 | ||||||
11416 | J.ISH | 0 | 0 | ||||||
11417 | J.IZM | 0 | 0 | ||||||
11418 | J.JAF | 0 | 0 | ||||||
11419 | J.JAP | 0 | 0 | ||||||
11420 | J.JSP | 0 | 0 | ||||||
11421 | J.JTB | 0 | 0 | ||||||
11422 | J.JTC | 0 | 0 | ||||||
11423 | J.JUJ | 0 | 0 | ||||||
11424 | J.KAO | 0 | 0 | ||||||
11425 | J.KAY | 0 | 0 | ||||||
11426 | J.KCR | 0 | 0 | ||||||
11427 | J.KDD | 0 | 0 | ||||||
11428 | J.KEP | 0 | 0 | ||||||
11429 | J.KMT | 0 | 0 | ||||||
11430 | J.KNC | 0 | 0 | ||||||
11431 | J.KOA | 0 | 0 | ||||||
11432 | J.KOB | 0 | 0 | ||||||
11433 | J.KRR | 0 | 0 | ||||||
11434 | J.KTZ | 0 | 0 | ||||||
11435 | J.KUB | 0 | 0 | ||||||
11436 | J.KYB | 0 | 0 | ||||||
11437 | J.LTC | 0 | 0 | ||||||
11438 | J.MAE | 0 | 0 | ||||||
11439 | J.MAS | 0 | 0 | ||||||
11440 | J.MBE | 0 | 0 | ||||||
11441 | J.MBS | 0 | 0 | ||||||
11442 | J.MBT | 0 | 0 | ||||||
11443 | J.MCI | 0 | 0 | ||||||
11444 | J.MET | 0 | 0 | ||||||
11445 | J.MEW | 0 | 0 | ||||||
11446 | J.MGC | 0 | 0 | ||||||
11447 | J.MHI | 0 | 0 | ||||||
11448 | J.MIB | 0 | 0 | ||||||
11449 | J.MIN | 0 | 0 | ||||||
11450 | J.MIS | 0 | 0 | ||||||
11451 | J.MIT | 0 | 0 | ||||||
11452 | J.MLI | 0 | 0 | ||||||
11453 | J.MML | 0 | 0 | ||||||
11454 | J.MMT | 0 | 0 | ||||||
11455 | J.MOT | 0 | 0 | ||||||
11456 | J.MRB | 0 | 0 | ||||||
11457 | J.MSH | 0 | 0 | ||||||
11458 | J.MTB | 0 | 0 | ||||||
11459 | J.MTC | 0 | 0 | ||||||
11460 | J.MTK | 0 | 0 | ||||||
11461 | J.MTT | 0 | 0 | ||||||
11462 | J.MUB | 0 | 0 | ||||||
11463 | J.MZD | 0 | 0 | ||||||
11464 | J.NCD | 0 | 0 | ||||||
11465 | J.NCK | 0 | 0 | ||||||
11466 | J.NCT | 0 | 0 | ||||||
11467 | J.NEC | 0 | 0 | ||||||
11468 | J.NIJ | 0 | 0 | ||||||
11469 | J.NIK | 0 | 0 | ||||||
11470 | J.NIW | 0 | 0 | ||||||
11471 | J.NKK | 0 | 0 | ||||||
11472 | J.NKT | 0 | 0 | ||||||
11473 | J.NLI | 0 | 0 | ||||||
11474 | J.NMC | 0 | 0 | ||||||
11475 | J.NOM | 0 | 0 | ||||||
11476 | J.NPM | 0 | 0 | ||||||
11477 | J.NPN | 0 | 0 | ||||||
11478 | J.NPO | 0 | 0 | ||||||
11479 | J.NTD | 0 | 0 | ||||||
11480 | J.NTR | 0 | 0 | ||||||
11481 | J.NTT | 0 | 0 | ||||||
11482 | J.OER | 0 | 0 | ||||||
11483 | J.OJI | 0 | 0 | ||||||
11484 | J.OKI | 0 | 0 | ||||||
11485 | J.OKT | 0 | 0 | ||||||
11486 | J.OLO | 0 | 0 | ||||||
11487 | J.OMA | 0 | 0 | ||||||
11488 | J.OMR | 0 | 0 | ||||||
11489 | J.ORT | 0 | 0 | ||||||
11490 | J.OTL | 0 | 0 | ||||||
11491 | J.PIO | 0 | 0 | ||||||
11492 | J.RCH | 0 | 0 | ||||||
11493 | J.RHC | 0 | 0 | ||||||
11494 | J.SAP | 0 | 0 | ||||||
11495 | J.SBR | 0 | 0 | ||||||
11496 | J.SEL | 0 | 0 | ||||||
11497 | J.SEV | 0 | 0 | ||||||
11498 | J.SEY | 0 | 0 | ||||||
11499 | J.SFT | 0 | 0 | ||||||
11500 | J.SHN | 0 | 0 | ||||||
11501 | J.SLI | 0 | 0 | ||||||
11502 | J.SLM | 0 | 0 | ||||||
11503 | J.SMK | 0 | 0 | ||||||
11504 | J.SMR | 0 | 0 | ||||||
11505 | J.SMT | 0 | 0 | ||||||
11506 | J.SNT | 0 | 0 | ||||||
11507 | J.SPL | 0 | 0 | ||||||
11508 | J.SRP | 0 | 0 | ||||||
11509 | J.SSD | 0 | 0 | ||||||
11510 | J.STB | 0 | 0 | ||||||
11511 | J.SUB | 0 | 0 | ||||||
11512 | J.SUE | 0 | 0 | ||||||
11513 | J.SUT | 0 | 0 | ||||||
11514 | J.SUZ | 0 | 0 | ||||||
11515 | J.SWB | 0 | 0 | ||||||
11516 | J.SYE | 0 | 0 | ||||||
11517 | J.TAI | 0 | 0 | ||||||
11518 | J.TDE | 0 | 0 | ||||||
11519 | J.TDK | 0 | 0 | ||||||
11520 | J.TEJ | 0 | 0 | ||||||
11521 | J.TER | 0 | 0 | ||||||
11522 | J.TKB | 0 | 0 | ||||||
11523 | J.TKE | 0 | 0 | ||||||
11524 | J.TMC | 0 | 0 | ||||||
11525 | J.TOR | 0 | 0 | ||||||
11526 | J.TOS | 0 | 0 | ||||||
11527 | J.TPA | 0 | 0 | ||||||
11528 | J.TRM | 0 | 0 | ||||||
11529 | J.TTR | 0 | 0 | ||||||
11530 | J.TTU | 0 | 0 | ||||||
11531 | J.TWP | 0 | 0 | ||||||
11532 | J.TYG | 0 | 0 | ||||||
11533 | J.TYM | 0 | 0 | ||||||
11534 | J.VIC | 0 | 0 | ||||||
11535 | J.WKS | 0 | 0 | ||||||
11536 | J.YMP | 0 | 0 | ||||||
11537 | J.YMS | 0 | 0 | ||||||
11538 | J.YMT | 0 | 0 | ||||||
11539 | J.YTB | 0 | 0 | ||||||
11540 | JA | 100 | 20 5/8 | 20 3/4 | 20 3/4 | 20 5/8 | 20 1/2 | 21 1/2 | 1500 |
11541 | JABAX | 0 | 13.72 | 13.72 | 13.72 | 0 | |||
11542 | JACC | 300 | 10 3/8 | 9 3/4 | 10 3/4 | 9 3/4 | 10 1/8 | 10 5/8 | 54600 |
11543 | JACO | 900 | 11 5/8 | 11 5/8 | 11 7/8 | 11 1/2 | 11 1/2 | 11 7/8 | 25400 |
11544 | JAENX | 0 | 27.44 | 27.44 | 27.44 | 0 | |||
11545 | JAFIX | 0 | 9.81 | 9.81 | 9.81 | 0 | |||
11546 | JAGIX | 0 | 16.67 | 16.67 | 16.67 | 0 | |||
11547 | JAGXX | 0 | 0.46 | 5.20 | 5.22 | 1388 | |||
11548 | JAHI | 1000 | 1 3/8 | 1 3/16 | 1 3/8 | 1 3/16 | 1 7/32 | 1 11/32 | 15800 |
11549 | JAHIW | 7000 | 1/16 | 5/32 | 5/16 | 0 | |||
11550 | JAIGX | 0 | 5.05 | 5.05 | 5.05 | 0 | |||
11551 | JAII | 400 | 5 | 5 | 5 | 4 3/4 | 4 3/4 | 5 | 3200 |
11552 | JAKE | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 1400 |
11553 | JALC | 200 | 0.5625 | 0.5625 | 0.8125 | 0 | |||
11554 | JALN | 500 | 0.1250 | 0 | |||||
11555 | JAMRX | 0 | 16.04 | 16.04 | 16.04 | 0 | |||
11556 | JAMS | 100 | 9 | 9 | 9 | 9 | 8 5/8 | 9 | 2100 |
11557 | JAMXX | 0 | 0.47 | 5.42 | 5.48 | 11896 | |||
11558 | JAMY | 303800 | 0.0005 | 0 | |||||
11559 | JANK | 3000 | 0.0500 | 0 | |||||
11560 | JANN | 0 | 0 | ||||||
11561 | JANNF | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 3/4 | 200 |
11562 | JANSX | 0 | 23.04 | 23.04 | 23.04 | 0 | |||
11563 | JANX | 1000 | 1 1/4 | 1 5/16 | 1 5/16 | 1 3/16 | 1 3/16 | 1 3/8 | 3500 |
11564 | JANXW | 5000 | 1/16 | 1/16 | 5/32 | 0 | |||
11565 | JAOSX | 0 | 12.05 | 12.05 | 12.05 | 0 | |||
11566 | JAPAN | 0 | 0 | ||||||
11567 | JAPN | 0 | 0 | ||||||
11568 | JAPNY | 500 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 | 13 1/2 | 500 |
11569 | JARLY | 0 | 6.8000 | 7.0500 | 0 | ||||
11570 | JARS | 400 | 18 | 18 | 18 | 18 | 18 | 18 3/8 | 1100 |
11571 | JASBX | 0 | 2.87 | 2.87 | 2.87 | 0 | |||
11572 | JASN | 200 | 6 3/4 | 6 7/8 | 6 7/8 | 6 3/4 | 6 1/2 | 6 7/8 | 300 |
11573 | JATEX | 0 | 7.02 | 7.02 | 7.02 | 0 | |||
11574 | JATXX | 0 | 0.46 | 4.34 | 4.23 | 714 | |||
11575 | JAVA | 1000 | 2.8750 | 2.8750 | 3.5000 | 0 | |||
11576 | JAVC | 1000 | 2 13/32 | 2 1/2 | 2 1/2 | 2 5/16 | 2 5/16 | 2 13/32 | 21500 |
11577 | JAVLX | 0 | 25.67 | 25.67 | 25.67 | 0 | |||
11578 | JAVTX | 0 | 54.10 | 54.10 | 54.10 | 0 | |||
11579 | JAWWX | 0 | 28.40 | 28.40 | 28.40 | 0 | |||
11580 | JAYA | 200 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 200 |
11581 | JAYJ | 1000 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 1 15/16 | 2 1/16 | 2000 |
11582 | JAYJQ | 3400 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
11583 | JBAK | 2000 | 5 5/8 | 5 3/4 | 5 3/4 | 5 1/2 | 5 3/8 | 5 5/8 | 14300 |
11584 | JBAKG | 10 | 70 | 68 1/2 | 72 | 0 | |||
11585 | JBCLY | 0 | 0 | ||||||
11586 | JBFS | 200 | 10.2500 | 10.5000 | 11.7500 | 0 | |||
11587 | JBHT | 3600 | 16 3/4 | 17 | 17 | 16 1/2 | 16 1/2 | 16 3/4 | 38700 |
11588 | JBIL | 100 | 11 1/2 | 11 5/8 | 11 5/8 | 11 | 11 | 11 1/2 | 94100 |
11589 | JBM/WS | 100 | 3/8 | 0 | |||||
11590 | JBNC | 500 | 14 | 14 1/4 | 14 1/4 | 13 7/8 | 13 3/4 | 14 1/4 | 15800 |
11591 | JBNK | 1000 | 20 5/8 | 20 | 20 5/8 | 20 | 20 3/8 | 20 5/8 | 14900 |
11592 | JBOH | 2500 | 2 7/8 | 2 13/16 | 2 15/16 | 2 3/4 | 2 3/4 | 2 15/16 | 27600 |
11593 | JBSS | 400 | 9 1/4 | 9 1/2 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 7300 |
11594 | JC | 500 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 10 1/8 | 600 |
11595 | JCBS | 100 | 9 1/4 | 9 | 9 1/2 | 9 | 9 | 9 1/2 | 2900 |
11596 | JCBSG | 10 | 73 | 73 | 73 | 73 | 71 | 73 | 10 |
11597 | JCC | 1000 | 21 1/4 | 21 3/8 | 22 1/4 | 0 | |||
11598 | JCI | 100 | 68 3/8 | 68 3/8 | 68 3/8 | 68 3/8 | 68 3/4 | 69 1/2 | 500 |
11599 | JCOR | 200 | 16 3/4 | 16 3/4 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 1100 |
11600 | JCORW | 100 | 8 1/4 | 8 1/2 | 9 1/2 | 0 | |||
11601 | JCP | 100 | 49 | 47 5/8 | 49 | 47 5/8 | 48 5/8 | 49 | 10800 |
11602 | JDMG | 3000 | 1.0000 | 0.6250 | 1.2500 | 0 | |||
11603 | JDN | 500 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 3/8 | 22 3/4 | 3500 |
11604 | JDSHY | 0 | 0 | ||||||
11605 | JEAN | 4000 | 8 1/8 | 8 1/8 | 8 1/2 | 8 1/8 | 8 1/8 | 8 3/8 | 5900 |
11606 | JEBC | 500 | 19 3/4 | 19 1/4 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 3800 |
11607 | JEC | 1000 | 24 1/2 | 25 5/8 | 26 1/8 | 0 | |||
11608 | JECL | 14000 | 0.0100 | 0 | |||||
11609 | JECX | 0 | 0 | ||||||
11610 | JECXF | 0 | 0 | ||||||
11611 | JEFF | 300 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 | 22 3/4 | 800 |
11612 | JEFG | 300 | 47 1/4 | 46 | 47 1/4 | 46 | 46 | 47 1/4 | 33600 |
11613 | JELCY | 0 | 0 | ||||||
11614 | JENN | 100 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.6250 | 100 |
11615 | JENNJ | 0 | 0 | ||||||
11616 | JEQ | 5000 | 13 3/8 | 13 3/8 | 13 1/8 | 13 3/8 | 5000 | ||
11617 | JEQr | 0 | 1/32 | 5/16 | 0 | ||||
11618 | JEQrw | 0 | 1/4 | 9/16 | 0 | ||||
11619 | JERZ | 0 | 0 | ||||||
11620 | JET | 500 | 9/16 | 0 | |||||
11621 | JEWL | 0 | 0 | ||||||
11622 | JEWLF | 2000 | 2 3/4 | 2 1/4 | 2 7/8 | 2 1/4 | 2 3/4 | 2 7/8 | 18100 |
11623 | JEX | 0 | 218.49 | 218.49 | 218.49 | 218.49 | 0 | ||
11624 | JF | 200 | 16 3/4 | 16 3/4 | 17 1/8 | 0 | |||
11625 | JFC | 100 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 9 3/8 | 10 1/2 | 100 |
11626 | JFI | 2500 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 1/2 | 2500 |
11627 | JGF | 1800 | 8 7/8 | 0 | |||||
11628 | JGIN | 100 | 1 3/4 | 1 3/8 | 1 13/16 | 0 | |||
11629 | JH | 400 | 21 | 20 3/4 | 21 | 20 3/4 | 20 7/8 | 21 1/4 | 3600 |
11630 | JHBBX | 0 | 15.40 | 15.40 | 15.40 | 0 | |||
11631 | JHCI | 2000 | 0.5000 | 0.5000 | 2.0000 | 0 | |||
11632 | JHCXX | 0 | 0.60 | 5.02 | 5.14 | 2435 | |||
11633 | JHDCX | 0 | 16.41 | 16.41 | 17.27 | 0 | |||
11634 | JHFIX | 0 | 7.37 | 7.37 | 7.72 | 0 | |||
11635 | JHGAX | 0 | 12.15 | 12.15 | 12.79 | 0 | |||
11636 | JHGBX | 0 | 19.25 | 19.25 | 19.25 | 0 | |||
11637 | JHGIX | 0 | 9.51 | 9.51 | 9.96 | 0 | |||
11638 | JHGRX | 0 | 24.29 | 24.29 | 25.57 | 0 | |||
11639 | JHHBX | 0 | 7.30 | 7.30 | 7.64 | 0 | |||
11640 | JHI | 100 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 100 | ||
11641 | JHINY | 0 | 0 | ||||||
11642 | JHLBX | 0 | 8.73 | 8.73 | 8.73 | 0 | |||
11643 | JHMAX | 0 | 12.14 | 12.14 | 12.71 | 0 | |||
11644 | JHMXX | 0 | 0.41 | 4.96 | 5.14 | 3086 | |||
11645 | JHNBX | 0 | 15.40 | 15.40 | 16.13 | 0 | |||
11646 | JHNGX | 0 | 19.51 | 19.51 | 20.54 | 0 | |||
11647 | JHNLX | 0 | 8.73 | 8.73 | 9.00 | 0 | |||
11648 | JHNSX | 0 | 23.82 | 23.82 | 25.07 | 0 | |||
11649 | JHNYX | 0 | 12.30 | 12.30 | 12.88 | 0 | |||
11650 | JHPC | 6000 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 3/8 | 10700 |
11651 | JHRBX | 0 | 23.94 | 23.94 | 23.94 | 0 | |||
11652 | JHS | 300 | 15 5/8 | 15 1/2 | 15 7/8 | 0 | |||
11653 | JHSAX | 0 | 8.41 | 8.41 | 8.67 | 0 | |||
11654 | JHSCX | 0 | 24.10 | 24.10 | 24.10 | 0 | |||
11655 | JHSGX | 0 | 10.22 | 10.22 | 10.70 | 0 | |||
11656 | JHTAX | 0 | 11.00 | 11.00 | 11.52 | 0 | |||
11657 | JHTEX | 0 | 11.00 | 11.00 | 11.00 | 0 | |||
11658 | JHTFX | 0 | 9.76 | 9.76 | 10.22 | 0 | |||
11659 | JHUAX | 0 | 9.08 | 9.08 | 9.56 | 0 | |||
11660 | JHUBX | 0 | 9.06 | 9.06 | 9.06 | 0 | |||
11661 | JHWPX | 0 | 14.62 | 14.62 | 15.39 | 0 | |||
11662 | JIC/WS | 2000 | 3/8 | 0 | |||||
11663 | JII | 1000 | 8 1/8 | 0 | |||||
11664 | JIMT | 0 | 0 | ||||||
11665 | JIND | 3400 | 0.6562 | 0.5625 | 0.7500 | 0 | |||
11666 | JINGY | 0 | 0 | ||||||
11667 | JITBX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
11668 | JJAX | 500 | 0.8125 | 0.9375 | 1.0000 | 0 | |||
11669 | JJFN | 1000 | 3.0000 | 0 | |||||
11670 | JJSC | 2500 | 10 7/16 | 9 3/8 | 10 1/2 | 9 3/8 | 10 3/8 | 10 1/2 | 272200 |
11671 | JJSF | 400 | 11 3/8 | 11 | 11 1/2 | 11 | 11 3/8 | 11 5/8 | 24200 |
11672 | JKCL | 500 | 1 17/32 | 1 1/2 | 1 17/32 | 1 1/2 | 1 1/2 | 1 17/32 | 15000 |
11673 | JKHY | 900 | 24 3/4 | 24 3/4 | 25 1/4 | 24 1/4 | 24 5/8 | 25 1/8 | 45700 |
11674 | JKPTW | 4200 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 13000 |
11675 | JL | 100 | 18 1/4 | 18 1/8 | 18 1/4 | 18 1/8 | 18 1/4 | 18 7/8 | 1100 |
11676 | JLGI | 6500 | 29 3/8 | 29 3/4 | 29 3/4 | 29 | 29 | 29 3/4 | 44900 |
11677 | JLHC | 1000 | 13 1/2 | 14 | 14 | 13 1/2 | 13 1/2 | 14 | 7100 |
11678 | JLN | 500 | 4 | 0 | |||||
11679 | JLT | 1000 | 3 1/4 | 0 | |||||
11680 | JMAR | 500 | 1 | 31/32 | 1 1/16 | 31/32 | 1 | 1 1/32 | 43300 |
11681 | JMARU | 1000 | 1 1/8 | 1 1/8 | 1 9/16 | 0 | |||
11682 | JMARW | 10000 | 5/32 | 3/16 | 3/16 | 5/32 | 5/32 | 7/32 | 23500 |
11683 | JMC | 200 | 5/8 | 3/4 | 1 | 0 | |||
11684 | JMCG | 20000 | 15/16 | 31/32 | 1 | 29/32 | 29/32 | 31/32 | 134300 |
11685 | JMED | 100 | 24 | 24 1/8 | 24 1/8 | 23 3/4 | 23 3/4 | 24 1/8 | 76500 |
11686 | JMGXX | 0 | 0.37 | 4.65 | 4.80 | 2787 | |||
11687 | JMIBX | 0 | 10.13 | 10.13 | 10.13 | 0 | |||
11688 | JMIEX | 0 | 9.63 | 9.63 | 9.63 | 0 | |||
11689 | JMLC | 0 | 0 | ||||||
11690 | JMMXX | 0 | 0.48 | 4.84 | 4.98 | 4746 | |||
11691 | JMR/U | 100 | 2 1/4 | 1 1/8 | 1 3/4 | 0 | |||
11692 | JMS/WS | 1500 | 7 3/8 | 0 | |||||
11693 | JMSBX | 0 | 9.90 | 9.90 | 9.90 | 0 | |||
11694 | JMTXX | 0 | 0.34 | 3.73 | 3.77 | 811 | |||
11695 | JMUEX | 0 | 12.67 | 12.67 | 12.67 | 0 | |||
11696 | JMY | 200 | 9/16 | 0 | |||||
11697 | JMYCW | 0 | 0 | ||||||
11698 | JMYW | 0 | 0 | ||||||
11699 | JMYWV | 0 | 0 | ||||||
11700 | JNC | 200 | 24 3/8 | 24 3/8 | 25 | 0 | |||
11701 | JNGRX | 0 | 11.30 | 11.30 | 11.86 | 0 | |||
11702 | JNINX | 0 | 10.32 | 10.32 | 10.83 | 0 | |||
11703 | JNJ | 100 | 83 3/4 | 85 1/2 | 85 1/2 | 83 1/2 | 84 1/8 | 84 1/2 | 8200 |
11704 | JNMXX | 0 | 0.46 | 5.35 | 5.49 | 226 | |||
11705 | JNNE | 3500 | 0.3000 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.3000 | 19100 |
11706 | JNS | 400 | 5 | 5 1/4 | 5 5/8 | 0 | |||
11707 | JNTEX | 0 | 10.63 | 10.63 | 11.16 | 0 | |||
11708 | JNTRX | 0 | 12.06 | 12.06 | 12.66 | 0 | |||
11709 | JNUSX | 0 | 10.82 | 10.82 | 10.82 | 0 | |||
11710 | JNY | 200 | 39 1/8 | 39 1/8 | 39 1/8 | 39 1/8 | 39 | 40 | 200 |
11711 | JOAC | 1000 | 13 1/2 | 13 3/4 | 13 3/4 | 13 | 13 | 13 1/2 | 59600 |
11712 | JOB | 500 | 4 15/16 | 0 | |||||
11713 | JOF | 1000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 3/8 | 1000 |
11714 | JOIN | 500 | 12 3/4 | 12 1/8 | 12 3/4 | 12 1/8 | 12 1/2 | 12 3/4 | 3900 |
11715 | JOINA | 6200 | 12 13/16 | 12 1/4 | 13 | 12 1/4 | 12 5/8 | 13 | 85300 |
11716 | JOL | 1500 | 5 | 5 | 5 | 5 | 1500 | ||
11717 | JOLE | 3000 | 1.6672 | 0 | |||||
11718 | JOS | 400 | 23 5/8 | 24 1/4 | 24 1/4 | 23 5/8 | 23 5/8 | 24 | 2300 |
11719 | JOSB | 3000 | 2 1/8 | 2 | 2 1/4 | 1 7/8 | 1 7/8 | 2 1/4 | 15300 |
11720 | JOSL | 100 | 33 1/2 | 33 1/2 | 34 3/8 | 0 | |||
11721 | JOTI | 0 | 0 | ||||||
11722 | JOTIP | 0 | 0 | ||||||
11723 | JP | 300 | 46 3/4 | 46 1/4 | 46 3/4 | 46 1/4 | 46 1/2 | 46 7/8 | 1500 |
11724 | JPDVX | 0 | 11.42 | 11.42 | 11.42 | 0 | |||
11725 | JPEI | 100 | 10 | 10 | 10 | 10 | 9 3/4 | 10 | 700 |
11726 | JPEXX | 0 | 0.48 | 4.13 | 4.19 | 1160 | |||
11727 | JPFS | 200 | 19 1/2 | 18 1/2 | 19 1/2 | 18 1/2 | 18 1/2 | 19 1/2 | 1200 |
11728 | JPGRX | 0 | 15.96 | 15.96 | 16.71 | 0 | |||
11729 | JPI | 100 | 29 5/8 | 0 | |||||
11730 | JPINX | 0 | 9.66 | 9.66 | 10.12 | 0 | |||
11731 | JPIXX | 0 | 0.48 | 5.65 | 5.86 | 9827 | |||
11732 | JPM | 200 | 80 5/8 | 80 | 80 5/8 | 79 7/8 | 80 1/4 | 80 3/4 | 4800 |
11733 | JPMpA | 300 | 80 | 0 | |||||
11734 | JPN | 0 | 201.84 | 201.84 | 201.84 | 201.84 | 0 | ||
11735 | JPNTX | 0 | 10.52 | 10.52 | 10.52 | 0 | |||
11736 | JPR | 200 | 20 3/4 | 21 3/8 | 21 7/8 | 0 | |||
11737 | JPS | 300 | 1 | 0 | |||||
11738 | JPTXX | 0 | 0.54 | 5.39 | 5.57 | 1456 | |||
11739 | JPV | 0 | 196.65 | 0 | |||||
11740 | JPYpA | 0 | 0 | ||||||
11741 | JPw | 0 | 46 1/8 | 46 7/8 | 0 | ||||
11742 | JQH | 300 | 8 3/8 | 9 1/2 | 9 3/4 | 0 | |||
11743 | JR | 1000 | 24 3/8 | 24 1/8 | 24 3/8 | 24 1/8 | 24 3/8 | 24 7/8 | 2100 |
11744 | JRBK | 200 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 23 | 24 1/4 | 200 |
11745 | JRBO | 10000 | 0.0200 | 0.0100 | 0.0400 | 0 | |||
11746 | JRCI | 1000 | 2.2500 | 0 | |||||
11747 | JRL | 200 | 26 | 26 | 26 | 26 | 400 | ||
11748 | JRM | 500 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 18 5/8 | 500 |
11749 | JRMp | 400 | 47 | 46 | 49 | 0 | |||
11750 | JRRY | 100 | 4.2500 | 3.5000 | 4.2500 | 0 | |||
11751 | JRpK | 20000 | 47 | 0 | |||||
11752 | JRpL | 500 | 45 | 0 | |||||
11753 | JRpO | 300 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 300 | ||
11754 | JRpP | 200 | 23 3/8 | 0 | |||||
11755 | JS | 0 | 23 | 24 5/8 | 0 | ||||
11756 | JSBA | 1000 | 27 3/4 | 27 3/4 | 27 3/4 | 27 1/2 | 27 1/2 | 28 1/2 | 19300 |
11757 | JSBF | 100 | 32 1/8 | 31 7/8 | 32 1/8 | 31 1/2 | 31 3/4 | 32 1/8 | 60000 |
11758 | JSCN | 0 | 0 | ||||||
11759 | JSCNF | 0 | 0 | ||||||
11760 | JSKO | 0 | 0 | ||||||
11761 | JSKOE | 20000 | 3/8 | 3/8 | 5/8 | 0 | |||
11762 | JSMN | 0 | 0 | ||||||
11763 | JSTN | 2200 | 10 15/16 | 10 7/8 | 11 | 10 7/8 | 10 7/8 | 11 | 23300 |
11764 | JSTS | 2800 | 38.3750 | 0 | |||||
11765 | JTAN | 4100 | 0.4375 | 0.4375 | 0.8750 | 0 | |||
11766 | JTAX | 100 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2 5/8 | 3 1/4 | 200 |
11767 | JTF | 1200 | 16 1/4 | 14 | 16 | 0 | |||
11768 | JTV | 100 | 12 1/8 | 12 1/4 | 12 1/4 | 12 1/8 | 600 | ||
11769 | JTWO | 2500 | 1 1/16 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/16 | 1 3/16 | 31500 |
11770 | JTWOW | 100 | 7/32 | 7/32 | 1/4 | 0 | |||
11771 | JUDG | 3700 | 2 13/16 | 2 3/4 | 2 15/16 | 2 3/4 | 2 13/16 | 2 15/16 | 155200 |
11772 | JUKE | 5000 | 1 1/16 | 1 1/4 | 1 1/4 | 1 1/16 | 1 1/16 | 1 3/16 | 33800 |
11773 | JUNI | 5500 | 37/64 | 7/8 | 7/8 | 17/32 | 9/16 | 19/32 | 286700 |
11774 | JUNIC | 7500 | 7/32 | 3/16 | 1/4 | 0 | |||
11775 | JUNIP | 2500 | 1.0000 | 1.5000 | 1.5000 | 1.0000 | 0.8750 | 1.2500 | 6500 |
11776 | JUNIW | 4000 | 3/16 | 1/8 | 3/8 | 0 | |||
11777 | JUNIZ | 6000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/32 | 3/16 | 6000 |
11778 | JUNO | 700 | 16 1/4 | 15 1/2 | 16 1/4 | 15 1/2 | 15 1/2 | 16 1/4 | 32400 |
11779 | JUNWC | 0 | 1/32 | 1/32 | 1/8 | 0 | |||
11780 | JUNZC | 0 | 1/32 | 1/32 | 1/8 | 0 | |||
11781 | JUSSX | 0 | 12.15 | 12.15 | 12.15 | 0 | |||
11782 | JUST | 500 | 1 3/4 | 1 7/16 | 1 3/4 | 1 7/16 | 1 1/2 | 1 3/4 | 60400 |
11783 | JUTL | 2000 | 0.0010 | 0 | |||||
11784 | JUVF | 500 | 38.5000 | 0 | |||||
11785 | JVBAX | 0 | 14.07 | 14.07 | 14.07 | 0 | |||
11786 | JVGI | 3500 | 0.4062 | 0.4062 | 0.4062 | 0.3900 | 0.3750 | 0.4375 | 42100 |
11787 | JVMCX | 0 | 15.22 | 15.22 | 15.22 | 0 | |||
11788 | JVVGX | 0 | 12.86 | 12.86 | 12.86 | 0 | |||
11789 | JW/A | 1000 | 32 7/8 | 32 3/4 | 32 7/8 | 32 3/4 | 3000 | ||
11790 | JW/Aw | 0 | 29 | 30 1/2 | 0 | ||||
11791 | JW/B | 2000 | 32 1/2 | 32 1/2 | 32 3/4 | 0 | |||
11792 | JW/Bw | 0 | 29 | 30 1/2 | 0 | ||||
11793 | JWA | 0 | 0 | ||||||
11794 | JWAIA | 500 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 23 | 1100 |
11795 | JWB | 0 | 0 | ||||||
11796 | JWTS | 0 | 0 | ||||||
11797 | JWTT | 0 | 0 | ||||||
11798 | JXSB | 1000 | 13 7/8 | 13 1/2 | 14 1/2 | 0 | |||
11799 | JXVL | 500 | 16 1/2 | 16 | 17 1/4 | 0 | |||
11800 | JYP | 0 | 0 | ||||||
11801 | JYP+ | 0 | 0 | ||||||
11802 | JYPp | 200 | 54 | 0 | |||||
11803 | JYPpE | 340 | 98 31/32 | 0 | |||||
11804 | JYPpZ | 300 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 300 | ||
11805 | JYU | 0 | 0 | ||||||
11806 | JYW | 0 | 96.22 | 96.22 | 96.22 | 96.22 | 0 | ||
11807 | JYX | 0 | 96.22 | 96.22 | 96.22 | 96.22 | 0 | ||
11808 | JYZ | 0 | 96.22 | 96.22 | 96.22 | 96.22 | 0 | ||
11809 | K | 200 | 78 3/4 | 76 3/4 | 78 3/4 | 76 3/4 | 78 3/8 | 78 5/8 | 3500 |
11810 | K.COD | 0 | 0 | ||||||
11811 | K.CRL | 0 | 0 | ||||||
11812 | K.DAN | 0 | 0 | ||||||
11813 | K.FLS | 0 | 0 | ||||||
11814 | K.ISS | 0 | 0 | ||||||
11815 | K.JHS | 0 | 0 | ||||||
11816 | K.MTH | 0 | 0 | ||||||
11817 | K.NOV | 0 | 0 | ||||||
11818 | K.SAI | 0 | 0 | ||||||
11819 | K.SPK | 0 | 0 | ||||||
11820 | K.TED | 0 | 0 | ||||||
11821 | K.TLD | 0 | 0 | ||||||
11822 | KAAG | 0 | 0 | ||||||
11823 | KAAGY | 0 | 0 | ||||||
11824 | KAAZY | 0 | 0 | ||||||
11825 | KAB | 400 | 2 1/2 | 2 1/8 | 2 1/2 | 0 | |||
11826 | KABBX | 0 | 9.10 | 9.10 | 9.10 | 0 | |||
11827 | KABpA | 400 | 8 1/2 | 0 | |||||
11828 | KACS | 0 | 0 | ||||||
11829 | KADAX | 0 | 8.33 | 8.33 | 8.63 | 0 | |||
11830 | KADBX | 0 | 8.35 | 8.35 | 8.35 | 0 | |||
11831 | KAFBX | 0 | 10.87 | 10.87 | 10.87 | 0 | |||
11832 | KAFCX | 0 | 10.89 | 10.89 | 10.89 | 0 | |||
11833 | KAFLX | 0 | 10.99 | 10.99 | 11.54 | 0 | |||
11834 | KAGBX | 0 | 22.99 | 22.99 | 22.99 | 0 | |||
11835 | KAGCX | 0 | 23.04 | 23.04 | 23.04 | 0 | |||
11836 | KAGOX | 0 | 23.47 | 23.47 | 24.90 | 0 | |||
11837 | KAGSX | 0 | 9.96 | 9.96 | 10.46 | 0 | |||
11838 | KAI/WS | 0 | 1 | 1 3/4 | 0 | ||||
11839 | KAIAX | 0 | 9.09 | 9.09 | 9.54 | 0 | |||
11840 | KAICX | 0 | 9.10 | 9.10 | 9.10 | 0 | |||
11841 | KAII | 500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 2500 |
11842 | KAIIW | 500 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/8 | 500 |
11843 | KAK | 0 | 1908.30 | 1895.50 | 1910.30 | 1894.50 | 0 | ||
11844 | KAKL | 0 | 0 | ||||||
11845 | KAMN | 0 | 0 | ||||||
11846 | KAMNA | 100 | 11 | 11 | 11 1/8 | 11 | 11 | 11 1/8 | 25400 |
11847 | KAMNG | 10 | 82 | 82 | 86 | 0 | |||
11848 | KAMNZ | 1000 | 47 | 46 3/4 | 49 1/2 | 0 | |||
11849 | KANE | 100 | 27.0000 | 0 | |||||
11850 | KAOBX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
11851 | KAOCX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
11852 | KAP | 100 | 25 1/2 | 0 | |||||
11853 | KAPAX | 0 | 11.58 | 11.58 | 12.16 | 0 | |||
11854 | KAPBX | 0 | 11.44 | 11.44 | 11.44 | 0 | |||
11855 | KAPCX | 0 | 11.47 | 11.47 | 11.47 | 0 | |||
11856 | KARE | 700 | 12 7/8 | 12 1/2 | 13 1/2 | 12 | 12 1/2 | 12 7/8 | 66700 |
11857 | KARS | 0 | 0 | ||||||
11858 | KAS | 200 | 6 1/8 | 6 3/8 | 6 3/4 | 0 | |||
11859 | KASAX | 0 | 6.88 | 6.88 | 7.22 | 0 | |||
11860 | KASBX | 0 | 6.92 | 6.92 | 6.92 | 0 | |||
11861 | KASCX | 0 | 6.91 | 6.91 | 6.91 | 0 | |||
11862 | KASH | 100 | 27 3/4 | 26 1/4 | 27 3/4 | 26 | 26 3/4 | 27 3/4 | 8700 |
11863 | KASI | 300 | 0.8750 | 0.8750 | 1.1250 | 0 | |||
11864 | KATBX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
11865 | KATCX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
11866 | KATIX | 0 | 10.10 | 10.10 | 10.60 | 0 | |||
11867 | KAUFX | 0 | 5.05 | 5.05 | 5.05 | 0 | |||
11868 | KAWBX | 0 | 8.63 | 8.63 | 9.06 | 0 | |||
11869 | KAWCX | 0 | 8.63 | 8.63 | 8.63 | 0 | |||
11870 | KAWFX | 0 | 8.66 | 8.66 | 8.66 | 0 | |||
11871 | KAXBX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
11872 | KAXCX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
11873 | KAYE | 500 | 8 | 7 1/4 | 8 | 0 | |||
11874 | KBA | 200 | 9 | 8 7/8 | 9 | 8 7/8 | 8 7/8 | 9 1/4 | 400 |
11875 | KBAL | 0 | 0 | ||||||
11876 | KBALB | 1000 | 25 1/4 | 25 | 25 1/2 | 25 | 25 | 25 1/2 | 7200 |
11877 | KBB | 1500 | 3 3/8 | 0 | |||||
11878 | KBCAX | 0 | 14.26 | 14.26 | 15.13 | 0 | |||
11879 | KBCBX | 0 | 14.26 | 14.26 | 14.26 | 0 | |||
11880 | KBCC | 100 | 0.0100 | 0 | |||||
11881 | KBCCX | 0 | 14.32 | 14.32 | 14.32 | 0 | |||
11882 | KBEE | 600 | 0.0010 | 0 | |||||
11883 | KBFOX | 0 | 4.18 | 4.18 | 4.18 | 0 | |||
11884 | KBFP | 5000 | 0.1875 | 0.1875 | 0.2500 | 0 | |||
11885 | KBH | 300 | 14 5/8 | 14 1/4 | 14 5/8 | 0 | |||
11886 | KBHpB | 800 | 13 1/8 | 14 3/8 | 14 7/8 | 0 | |||
11887 | KBIZ | 500 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7500 | 5.7500 | 500 |
11888 | KBKC | 200 | 6 | 6 | 6 3/4 | 0 | |||
11889 | KBONX | 0 | 15.72 | 15.72 | 15.72 | 0 | |||
11890 | KBST | 0 | 0 | ||||||
11891 | KBSTY | 0 | 0 | ||||||
11892 | KBTWX | 0 | 15.35 | 15.35 | 15.35 | 0 | |||
11893 | KCAAX | 0 | 9.97 | 9.97 | 10.47 | 0 | |||
11894 | KCABX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
11895 | KCACX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
11896 | KCAXX | 0 | 0 | ||||||
11897 | KCBXX | 0 | 0 | ||||||
11898 | KCC | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 5/8 | 1000 |
11899 | KCCXX | 0 | 0 | ||||||
11900 | KCCp | 400 | 27 3/8 | 0 | |||||
11901 | KCDH | 1000 | 7.0000 | 6.5000 | 7.0000 | 6.5000 | 6.5000 | 7.0000 | 1100 |
11902 | KCDMY | 0 | 15.7500 | 0 | |||||
11903 | KCLC | 2000 | 12 15/16 | 12 3/4 | 12 15/16 | 12 5/8 | 12 7/8 | 13 | 522400 |
11904 | KCLCW | 2500 | 1 9/16 | 1 1/2 | 1 9/16 | 1 3/8 | 1 3/8 | 1 9/16 | 28300 |
11905 | KCLI | 200 | 53 | 54 | 54 | 53 | 52 | 54 | 300 |
11906 | KCN | 200 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 200 | ||
11907 | KCP | 200 | 19 5/8 | 18 1/8 | 18 5/8 | 0 | |||
11908 | KCPLL | 900 | 61.1000 | 0 | |||||
11909 | KCPLO | 0 | 0 | ||||||
11910 | KCPw | 0 | 21 5/8 | 22 1/8 | 0 | ||||
11911 | KCS | 500 | 15 | 14 5/8 | 15 5/8 | 0 | |||
11912 | KCTAX | 0 | 7.65 | 7.65 | 8.01 | 0 | |||
11913 | KCTFX | 0 | 12.52 | 12.52 | 12.52 | 0 | |||
11914 | KCTXX | 0 | 0.49 | 3.27 | 3.29 | 273 | |||
11915 | KDCAX | 0 | 16.20 | 16.20 | 17.19 | 0 | |||
11916 | KDHAX | 0 | 21.49 | 21.49 | 22.80 | 0 | |||
11917 | KDHBX | 0 | 21.47 | 21.47 | 21.47 | 0 | |||
11918 | KDIAX | 0 | 6.00 | 6.00 | 6.28 | 0 | |||
11919 | KDIBX | 0 | 6.00 | 6.00 | 6.00 | 0 | |||
11920 | KDICX | 0 | 6.02 | 6.02 | 6.02 | 0 | |||
11921 | KDMC | 3000 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
11922 | KDN | 300 | 29 1/2 | 29 1/2 | 30 | 0 | |||
11923 | KDSAX | 0 | 14.50 | 14.50 | 15.38 | 0 | |||
11924 | KDSBX | 0 | 14.48 | 14.48 | 14.48 | 0 | |||
11925 | KE | 200 | 9 13/16 | 10 3/4 | 11 1/8 | 0 | |||
11926 | KE.W | 0 | 0 | ||||||
11927 | KE/WS | 100 | 3 1/4 | 0 | |||||
11928 | KEA | 7900 | 22 1/8 | 0 | |||||
11929 | KEBI | 300 | 27 | 27 | 27 1/2 | 26 3/4 | 26 3/4 | 28 1/4 | 3700 |
11930 | KEENQ | 800 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.2000 | 800 |
11931 | KEF | 1000 | 8 1/4 | 8 3/8 | 8 7/8 | 0 | |||
11932 | KEG | 500 | 6 5/16 | 0 | |||||
11933 | KEGXX | 0 | 0.36 | 5.48 | 5.63 | 6510 | |||
11934 | KEI | 400 | 16 3/8 | 16 1/2 | 16 1/2 | 16 3/8 | 16 1/4 | 16 5/8 | 3800 |
11935 | KEIw | 0 | 15 1/8 | 15 3/4 | 0 | ||||
11936 | KELL | 500 | 5 1/16 | 5 1/16 | 5 1/16 | 5 | 4 7/8 | 5 1/16 | 1900 |
11937 | KELLU | 2500 | 7.1250 | 7.0312 | 9.2812 | 0 | |||
11938 | KELLW | 2500 | 1 3/8 | 1 3/16 | 1 3/8 | 0 | |||
11939 | KELY | 0 | 0 | ||||||
11940 | KELYA | 300 | 28 | 28 1/2 | 28 3/4 | 27 3/4 | 28 | 28 1/2 | 64800 |
11941 | KELYB | 100 | 28 | 28 | 32 | 0 | |||
11942 | KEM | 100 | 49 5/8 | 49 5/8 | 49 5/8 | 49 5/8 | 49 1/2 | 49 7/8 | 100 |
11943 | KENCA | 0 | 0 | ||||||
11944 | KENI | 0 | 0 | ||||||
11945 | KENS | 56000 | 0.0005 | 0.0005 | 0.0100 | 0 | |||
11946 | KENT | 200 | 5 5/8 | 5 5/8 | 6 1/4 | 0 | |||
11947 | KEP | 500 | 26 1/4 | 26 3/8 | 27 1/8 | 0 | |||
11948 | KEPp | 200 | 25 1/2 | 0 | |||||
11949 | KEQU | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 5/8 | 1000 |
11950 | KERA | 100 | 12 1/2 | 12 1/2 | 12 5/8 | 12 1/4 | 12 1/4 | 12 1/2 | 44500 |
11951 | KES | 1000 | 12 1/4 | 0 | |||||
11952 | KESI | 900 | 8 | 8 1/4 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 4100 |
11953 | KEST | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/4 | 3 7/8 | 3000 |
11954 | KESTX | 0 | 7.17 | 7.17 | 7.17 | 0 | |||
11955 | KEVFX | 0 | 13.76 | 13.76 | 13.76 | 0 | |||
11956 | KEVX | 0 | 0 | ||||||
11957 | KEWL | 300 | 40.0000 | 0 | |||||
11958 | KEX | 100 | 15 7/8 | 16 | 16 1/2 | 0 | |||
11959 | KEY | 2100 | 35 3/4 | 35 5/8 | 35 3/4 | 35 5/8 | 35 5/8 | 36 | 2500 |
11960 | KEYpA | 200 | 25 5/8 | 0 | |||||
11961 | KF | 100 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 21 3/4 | 22 1/8 | 100 |
11962 | KFAAX | 0 | 10.14 | 10.14 | 10.76 | 0 | |||
11963 | KFABX | 0 | 10.04 | 10.04 | 10.04 | 0 | |||
11964 | KFACX | 0 | 10.04 | 10.04 | 10.04 | 0 | |||
11965 | KFBI | 100 | 13 1/2 | 13 9/16 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 17600 |
11966 | KFFGY | 0 | 0 | ||||||
11967 | KFLAX | 0 | 10.66 | 10.66 | 11.16 | 0 | |||
11968 | KFLD | 0 | 0 | ||||||
11969 | KFSS | 0 | 0 | ||||||
11970 | KFSSF | 0 | 0 | ||||||
11971 | KFV | 400 | 31 5/8 | 31 1/4 | 31 5/8 | 0 | |||
11972 | KFVp | 100 | 12 | 12 | 12 | 12 | 11 7/8 | 12 1/8 | 1400 |
11973 | KFXI | 2000 | 4 3/4 | 4 3/8 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 3400 |
11974 | KGBAX | 0 | 14.14 | 14.14 | 15.00 | 0 | |||
11975 | KGBBX | 0 | 14.15 | 14.15 | 14.15 | 0 | |||
11976 | KGBCX | 0 | 14.15 | 14.15 | 14.15 | 0 | |||
11977 | KGC | 600 | 8 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 1/4 | 1100 |
11978 | KGIAX | 0 | 9.05 | 9.05 | 9.48 | 0 | |||
11979 | KGIBX | 0 | 9.09 | 9.09 | 9.09 | 0 | |||
11980 | KGII | 1500 | 1.3750 | 0 | |||||
11981 | KGL.A | 0 | 0 | ||||||
11982 | KGL.B | 0 | 0 | ||||||
11983 | KGM | 300 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 300 | ||
11984 | KGMpD | 100 | 16 3/8 | 0 | |||||
11985 | KGRAX | 0 | 14.97 | 14.97 | 15.88 | 0 | |||
11986 | KGRBX | 0 | 14.74 | 14.74 | 14.74 | 0 | |||
11987 | KGRCX | 0 | 14.77 | 14.77 | 14.77 | 0 | |||
11988 | KGT | 400 | 7 1/8 | 7 | 7 3/8 | 0 | |||
11989 | KHCO | 1 | 36772.16 | 0 | |||||
11990 | KHG | 200 | 27 | 0 | |||||
11991 | KHI | 100 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
11992 | KHLR | 3000 | 12 | 12 1/4 | 12 1/4 | 12 | 11 3/4 | 12 1/4 | 4200 |
11993 | KHYAX | 0 | 8.00 | 8.00 | 8.38 | 0 | |||
11994 | KHYBX | 0 | 8.00 | 8.00 | 8.00 | 0 | |||
11995 | KHYCX | 0 | 8.02 | 8.02 | 8.02 | 0 | |||
11996 | KIARX | 0 | 9.67 | 9.67 | 9.67 | 0 | |||
11997 | KICAX | 0 | 8.86 | 8.86 | 9.28 | 0 | |||
11998 | KICBX | 0 | 8.83 | 8.83 | 8.83 | 0 | |||
11999 | KICCX | 0 | 8.85 | 8.85 | 8.85 | 0 | |||
12000 | KICK | 8000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 13/32 | 8000 |
12001 | KICKW | 10000 | 1/8 | 1/8 | 5/32 | 0 | |||
12002 | KICKZ | 45000 | 1/16 | 1/16 | 3/32 | 0 | |||
12003 | KID | 400 | 1/4 | 1/4 | 3/8 | 0 | |||
12004 | KIDD | 200 | 10 7/8 | 10 | 11 | 0 | |||
12005 | KIDE | 100 | 2 1/8 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/8 | 2 1/2 | 6500 |
12006 | KIDQ | 3000 | 7 9/16 | 7 1/4 | 7 3/4 | 7 | 7 1/4 | 7 1/2 | 9400 |
12007 | KIDR | 500 | 5.5000 | 5.0000 | 6.0000 | 0 | |||
12008 | KIDS | 800 | 3 7/16 | 3 9/16 | 3 9/16 | 3 7/16 | 3 7/16 | 3 5/8 | 2800 |
12009 | KIDWE | 0 | 0 | ||||||
12010 | KIDZ | 1000 | 0.4375 | 0.3437 | 0.4375 | 0 | |||
12011 | KIDZE | 0 | 0 | ||||||
12012 | KIDZW | 1000 | 0.1562 | 0.1562 | 0.2812 | 0 | |||
12013 | KIF | 100 | 10 1/8 | 10 1/4 | 10 3/4 | 0 | |||
12014 | KII | 100 | 20 1/8 | 20 | 20 3/8 | 0 | |||
12015 | KILN | 500 | 4 3/4 | 4 3/4 | 5 1/2 | 0 | |||
12016 | KIM | 100 | 26 7/8 | 27 1/8 | 27 1/2 | 0 | |||
12017 | KIMpA | 900 | 24 1/4 | 23 7/8 | 24 5/8 | 0 | |||
12018 | KIMpB | 300 | 25 1/2 | 25 | 25 1/2 | 25 1/4 | 1500 | ||
12019 | KIMw | 0 | 27 | 28 1/4 | 0 | ||||
12020 | KIN | 200 | 2 3/4 | 0 | |||||
12021 | KINBX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
12022 | KINE | 100 | 0.0625 | 0 | |||||
12023 | KINN | 500 | 3 5/8 | 3 5/8 | 4 | 0 | |||
12024 | KINV | 200 | 12.7500 | 12.7500 | 13.5000 | 0 | |||
12025 | KIT | 100 | 12 7/8 | 0 | |||||
12026 | KITAX | 0 | 10.80 | 10.80 | 11.46 | 0 | |||
12027 | KITBX | 0 | 2.10 | 2.10 | 2.10 | 0 | |||
12028 | KITCX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
12029 | KITF | 500 | 1.5000 | 1.5000 | 3.5000 | 0 | |||
12030 | KITS | 800 | 11 1/4 | 11 1/4 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/4 | 11200 |
12031 | KIXXF | 0 | 0 | ||||||
12032 | KKMO | 0 | 0 | ||||||
12033 | KKONX | 0 | 10.91 | 10.91 | 10.91 | 0 | |||
12034 | KKRO | 1000 | 6 1/2 | 6 1/2 | 6 5/8 | 6 7/16 | 6 7/16 | 6 9/16 | 30700 |
12035 | KKTWX | 0 | 8.14 | 8.14 | 8.14 | 0 | |||
12036 | KLAC | 100 | 26 1/2 | 26 3/4 | 27 | 26 | 26 | 26 1/2 | 1162400 |
12037 | KLAXX | 0 | 0.60 | 4.80 | 5.00 | 2539 | |||
12038 | KLBXX | 0 | 0.60 | 3.92 | 0 | ||||
12039 | KLCXX | 0 | 0.60 | 3.88 | 0 | ||||
12040 | KLET | 0 | 0 | ||||||
12041 | KLFDF | 0 | 0 | ||||||
12042 | KLHE | 50000 | 0.0275 | 0.0300 | 0.0300 | 0.0275 | 0.0225 | 0.0300 | 103000 |
12043 | KLIC | 600 | 23 3/4 | 23 1/4 | 23 3/4 | 23 | 23 | 23 3/4 | 199500 |
12044 | KLLM | 1000 | 10 1/4 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/4 | 11 1/2 | 2400 |
12045 | KLM | 1000 | 35 7/8 | 35 7/8 | 35 7/8 | 35 7/8 | 35 3/4 | 36 1/8 | 1000 |
12046 | KLMIX | 0 | 10.22 | 10.22 | 10.22 | 0 | |||
12047 | KLNDF | 0 | 0 | ||||||
12048 | KLO | 1000 | 5/8 | 1/2 | 3/4 | 0 | |||
12049 | KLOC | 5000 | 37/64 | 19/32 | 5/8 | 37/64 | 9/16 | 5/8 | 54500 |
12050 | KLOCW | 3000 | 3/32 | 3/32 | 1/8 | 0 | |||
12051 | KLOF | 0 | 0 | ||||||
12052 | KLOFY | 1500 | 10 | 9 5/8 | 10 | 9 1/2 | 9 7/8 | 10 | 26200 |
12053 | KLOS | 0 | 0 | ||||||
12054 | KLRT | 100 | 17 1/2 | 15 3/4 | 17 1/2 | 0 | |||
12055 | KLSE | 600 | 0.3750 | 0.2500 | 1.0000 | 0 | |||
12056 | KLT | 200 | 25 7/8 | 26 | 26 1/8 | 25 7/8 | 25 3/4 | 26 1/4 | 2300 |
12057 | KLTpA | 100 | 52 3/4 | 0 | |||||
12058 | KLTpD | 2860 | 63 1/8 | 0 | |||||
12059 | KLTpE | 100 | 64 3/8 | 0 | |||||
12060 | KLU | 100 | 12 5/8 | 13 1/8 | 13 3/8 | 0 | |||
12061 | KLUpD | 200 | 13 | 13 | 13 | 13 | 200 | ||
12062 | KLYS | 6000 | 0.2812 | 0.2500 | 0.2812 | 0.2300 | 0.1875 | 0.3125 | 29700 |
12063 | KM | 400 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/4 | 7 5/8 | 7 3/4 | 54300 |
12064 | KMAAX | 0 | 9.65 | 9.65 | 10.13 | 0 | |||
12065 | KMABX | 0 | 9.59 | 9.59 | 9.59 | 0 | |||
12066 | KMAC | 4000 | 4 | 4 | 4 3/8 | 4 | 4 | 4 3/8 | 6100 |
12067 | KMACW | 10000 | 1 1/4 | 1 1/4 | 1 1/2 | 1 1/4 | 1 1/4 | 1 9/16 | 44000 |
12068 | KMACX | 0 | 9.58 | 9.58 | 9.58 | 0 | |||
12069 | KMAG | 500 | 48 1/2 | 46 | 49 1/4 | 45 1/2 | 48 1/8 | 48 1/2 | 485900 |
12070 | KMAT | 0 | 0 | ||||||
12071 | KMATY | 0 | 0 | ||||||
12072 | KMB | 300 | 80 3/8 | 82 | 82 7/8 | 80 3/8 | 79 3/4 | 80 5/8 | 5600 |
12073 | KMBAX | 0 | 10.54 | 10.54 | 11.04 | 0 | |||
12074 | KMBBX | 0 | 10.52 | 10.52 | 10.52 | 0 | |||
12075 | KMC | 0 | 0 | ||||||
12076 | KMET | 100 | 22 3/4 | 24 1/4 | 24 1/4 | 22 3/4 | 23 | 23 1/2 | 275600 |
12077 | KMFC | 1000 | 13.5000 | 13.5000 | 1000 | ||||
12078 | KMG | 200 | 64 3/8 | 63 1/2 | 64 3/4 | 63 1/4 | 64 1/4 | 65 | 12800 |
12079 | KMGCF | 0 | 0 | ||||||
12080 | KMGMY | 0 | 0 | ||||||
12081 | KMIXX | 0 | 0 | ||||||
12082 | KML | 1000 | 9 1/2 | 0 | |||||
12083 | KMM | 1900 | 10 7/8 | 10 5/8 | 11 | 0 | |||
12084 | KMMXX | 0 | 0.41 | 5.38 | 5.55 | 40212 | |||
12085 | KMN | 0 | 0 | ||||||
12086 | KMOAX | 0 | 10.01 | 10.01 | 10.51 | 0 | |||
12087 | KMOBX | 0 | 9.90 | 9.90 | 9.90 | 0 | |||
12088 | KMOCX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
12089 | KMSI | 2000 | 0.1400 | 0.1400 | 0.2000 | 0 | |||
12090 | KMT | 400 | 32 | 31 5/8 | 32 1/4 | 0 | |||
12091 | KNA | 1000 | 6 15/16 | 6 5/8 | 7 1/8 | 0 | |||
12092 | KNAP | 3000 | 17 1/2 | 17 1/2 | 17 7/8 | 17 1/2 | 17 1/2 | 18 | 3900 |
12093 | KNBT | 0 | 0 | ||||||
12094 | KNBTY | 0 | 0 | ||||||
12095 | KNBW | 0 | 0 | ||||||
12096 | KNBWY | 400 | 119 1/2 | 119 1/2 | 119 1/2 | 119 1/2 | 117 1/2 | 119 1/2 | 400 |
12097 | KNC | 1000 | 3/4 | 1 | 1 1/4 | 0 | |||
12098 | KNCI | 1500 | 11 7/8 | 11 7/8 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/8 | 7900 |
12099 | KNE | 1000 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 28 3/4 | 29 1/8 | 1100 |
12100 | KNEEX | 0 | 13.82 | 13.82 | 13.82 | 0 | |||
12101 | KNEGP | 100 | 66.3750 | 0 | |||||
12102 | KNEMX | 0 | 13.81 | 13.81 | 14.39 | 0 | |||
12103 | KNET | 1000 | 6 1/4 | 6 5/16 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 5500 |
12104 | KNFIX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
12105 | KNFVX | 0 | 10.14 | 10.14 | 10.56 | 0 | |||
12106 | KNGF | 0 | 0 | ||||||
12107 | KNGFY | 0 | 0 | ||||||
12108 | KNGT | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/4 | 100 |
12109 | KNIC | 500 | 8 1/4 | 8 1/8 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/4 | 51200 |
12110 | KNICW | 500 | 6 3/4 | 6 1/2 | 7 3/4 | 0 | |||
12111 | KNIDX | 0 | 12.57 | 12.57 | 13.09 | 0 | |||
12112 | KNIEX | 0 | 12.56 | 12.56 | 12.56 | 0 | |||
12113 | KNII | 20000 | 0.0030 | 0 | |||||
12114 | KNIIX | 0 | 10.84 | 10.84 | 10.84 | 0 | |||
12115 | KNINX | 0 | 14.18 | 14.18 | 14.18 | 0 | |||
12116 | KNIT | 1000 | 1 3/8 | 1 5/16 | 1 5/8 | 0 | |||
12117 | KNIVX | 0 | 14.13 | 14.13 | 14.72 | 0 | |||
12118 | KNJXX | 0 | 0.61 | 3.35 | 3.30 | 407 | |||
12119 | KNK | 500 | 18 1/2 | 0 | |||||
12120 | KNLIX | 0 | 9.95 | 9.95 | 10.36 | 0 | |||
12121 | KNLMX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
12122 | KNMBX | 0 | 10.53 | 10.53 | 10.97 | 0 | |||
12123 | KNMIX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
12124 | KNMTX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
12125 | KNMVX | 0 | 10.11 | 10.11 | 10.53 | 0 | |||
12126 | KNRSY | 0 | 12.3750 | 9.1250 | 9.6250 | 0 | |||
12127 | KNSC | 500 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
12128 | KNSY | 10000 | 12 3/4 | 12 1/2 | 12 7/8 | 12 1/2 | 12 1/2 | 13 | 104200 |
12129 | KNT | 1500 | 58 | 57 3/4 | 58 5/8 | 0 | |||
12130 | KNTAX | 0 | 11.18 | 11.18 | 11.71 | 0 | |||
12131 | KNTIX | 0 | 10.49 | 10.49 | 10.49 | 0 | |||
12132 | KNTXX | 0 | 0 | ||||||
12133 | KNVC | 0 | 0 | ||||||
12134 | KNVCF | 1200 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 15/16 | 1200 |
12135 | KNVEX | 0 | 13.25 | 13.25 | 13.25 | 0 | |||
12136 | KNVIX | 0 | 13.19 | 13.19 | 13.74 | 0 | |||
12137 | KNWSY | 0 | 0 | ||||||
12138 | KNYAX | 0 | 10.00 | 10.00 | 10.50 | 0 | |||
12139 | KNYBX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
12140 | KNYCX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
12141 | KO | 100 | 74 3/4 | 73 7/8 | 75 1/8 | 73 7/8 | 74 5/8 | 75 1/4 | 28700 |
12142 | KOF | 100 | 18 3/4 | 19 5/8 | 20 | 0 | |||
12143 | KOGC | 1400 | 1 7/32 | 1 5/16 | 1 5/16 | 1 3/16 | 1 3/16 | 1 1/4 | 153200 |
12144 | KOGCF | 0 | 0 | ||||||
12145 | KOGCP | 400 | 7 1/2 | 7 | 7 1/2 | 7 | 7 | 7 1/2 | 1000 |
12146 | KOGR | 0 | 0 | ||||||
12147 | KOHAX | 0 | 10.29 | 10.29 | 10.77 | 0 | |||
12148 | KOL | 100 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/8 | 10 7/8 | 100 |
12149 | KOOL | 4000 | 15/16 | 29/32 | 1 | 29/32 | 15/16 | 1 | 86900 |
12150 | KOPLY | 0 | 0 | ||||||
12151 | KOPN | 500 | 14 1/4 | 14 3/4 | 14 3/4 | 14 | 14 1/4 | 14 3/4 | 30100 |
12152 | KOR | 2000 | 20 3/8 | 0 | |||||
12153 | KORP | 5000 | 4 1/4 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 11300 |
12154 | KOSS | 1000 | 5 37/64 | 5 35/64 | 5 37/64 | 5 1/2 | 5 3/8 | 5 3/4 | 3000 |
12155 | KPAAX | 0 | 15.20 | 15.20 | 15.20 | 0 | |||
12156 | KPC | 1300 | 25 3/8 | 0 | |||||
12157 | KPCI | 500 | 5 5/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 8600 |
12158 | KPCXX | 0 | 0.42 | 3.61 | 2.86 | 1210 | |||
12159 | KPEAX | 0 | 9.26 | 9.26 | 9.70 | 0 | |||
12160 | KPEBX | 0 | 9.18 | 9.18 | 9.18 | 0 | |||
12161 | KPELY | 0 | 0 | ||||||
12162 | KPGBX | 0 | 15.46 | 15.46 | 15.46 | 0 | |||
12163 | KPGCX | 0 | 15.93 | 15.93 | 15.93 | 0 | |||
12164 | KPGEX | 0 | 15.81 | 15.81 | 16.55 | 0 | |||
12165 | KPGFX | 0 | 12.13 | 12.13 | 12.41 | 0 | |||
12166 | KPGLX | 0 | 15.46 | 15.46 | 15.46 | 0 | |||
12167 | KPGXX | 0 | 0.58 | 7.81 | 4.80 | 2319 | |||
12168 | KPI | 2000 | 5 3/8 | 5 | 5 3/8 | 0 | |||
12169 | KPIBX | 0 | 12.13 | 12.13 | 12.13 | 0 | |||
12170 | KPLU | 500 | 5.0000 | 5.5000 | 5.5000 | 5.0000 | 4.5000 | 5.5000 | 600 |
12171 | KPN | 100 | 36 1/8 | 36 1/8 | 36 1/2 | 0 | |||
12172 | KPNXX | 0 | 0.60 | 2.92 | 2.90 | 411 | |||
12173 | KPP | 400 | 24 | 24 | 24 | 24 | 24 1/4 | 24 1/2 | 400 |
12174 | KPPXX | 0 | 0.44 | 5.30 | 5.44 | 5128 | |||
12175 | KPRSF | 0 | 0 | ||||||
12176 | KPSAX | 0 | 13.39 | 13.39 | 14.02 | 0 | |||
12177 | KPT | 0 | 0 | ||||||
12178 | KPTXX | 0 | 0.52 | 4.08 | 3.16 | 3871 | |||
12179 | KPU | 600 | 22 1/2 | 22 3/8 | 22 1/2 | 22 3/8 | 22 3/8 | 22 5/8 | 2500 |
12180 | KR | 500 | 37 1/4 | 37 | 37 1/4 | 37 | 37 1/8 | 37 5/8 | 6300 |
12181 | KRAN | 2500 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 17/32 | 2500 |
12182 | KRANW | 5000 | 5/32 | 5/32 | 7/32 | 0 | |||
12183 | KRB | 400 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 36 1/2 | 37 | 400 |
12184 | KRBpA | 300 | 25 1/8 | 25 1/4 | 25 1/4 | 25 1/8 | 4300 | ||
12185 | KRE | 500 | 26 1/4 | 30 5/8 | 31 3/8 | 0 | |||
12186 | KREG | 6000 | 11/32 | 11/32 | 3/8 | 9/32 | 11/32 | 13/32 | 281300 |
12187 | KREGP | 200 | 11/32 | 9/32 | 11/32 | 9/32 | 11/32 | 13/32 | 8400 |
12188 | KREN | 4000 | 15/32 | 15/32 | 15/32 | 15/32 | 7/16 | 1/2 | 4000 |
12189 | KREpL | 200 | 24 7/8 | 24 7/8 | 25 | 24 7/8 | 4500 | ||
12190 | KRFAX | 0 | 10.87 | 10.87 | 11.44 | 0 | |||
12191 | KRFBX | 0 | 12.61 | 12.61 | 13.27 | 0 | |||
12192 | KRFCX | 0 | 10.64 | 10.64 | 11.20 | 0 | |||
12193 | KRFDX | 0 | 10.56 | 10.56 | 11.12 | 0 | |||
12194 | KRFEX | 0 | 10.08 | 10.08 | 10.61 | 0 | |||
12195 | KRFFX | 0 | 9.91 | 9.91 | 10.43 | 0 | |||
12196 | KRG | 1600 | 11 3/8 | 11 1/8 | 11 1/2 | 0 | |||
12197 | KRGO | 0 | 0 | ||||||
12198 | KRHC | 0 | 0 | ||||||
12199 | KRHCF | 200 | 5/8 | 11/16 | 13/16 | 9/16 | 5/8 | 23/32 | 13200 |
12200 | KRI | 100 | 62 | 62 1/8 | 62 1/8 | 62 | 62 | 62 3/8 | 200 |
12201 | KRIV | 410 | 2600.00 | 2600.00 | 2600.00 | 2600.00 | 2600.00 | 2800.00 | 410 |
12202 | KRN/WS | 0 | 1/16 | 1/4 | 0 | ||||
12203 | KRON | 100 | 48 | 49 1/2 | 49 1/2 | 47 1/2 | 48 | 49 1/2 | 9100 |
12204 | KRSC | 500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 | 12 3/4 | 500 |
12205 | KRSI | 300 | 4 | 4 | 4 | 4 | 4 | 4 1/8 | 300 |
12206 | KRSL | 1700 | 4 1/4 | 4 1/4 | 5 1/4 | 0 | |||
12207 | KRST | 1000 | 0.2500 | 0.2500 | 1.0000 | 0 | |||
12208 | KRT | 400 | 15 | 15 | 15 | 15 | 14 5/8 | 15 1/8 | 400 |
12209 | KRUG | 500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 1/4 | 500 |
12210 | KRUGW | 100 | 1/8 | 1/8 | 1/4 | 0 | |||
12211 | KRUZ | 1500 | 11/16 | 11/16 | 3/4 | 11/16 | 11/16 | 23/32 | 32000 |
12212 | KRYS | 1000 | 5 1/2 | 5 1/2 | 6 | 0 | |||
12213 | KRYSQ | 1100 | 4 1/2 | 4 7/8 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 10300 |
12214 | KSAC | 0 | 0 | ||||||
12215 | KSACM | 0 | 0 | ||||||
12216 | KSAS | 200 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 200 | ||
12217 | KSAV | 1000 | 17 1/2 | 17 1/2 | 19 | 0 | |||
12218 | KSBK | 1200 | 19 1/4 | 18 7/8 | 20 1/2 | 0 | |||
12219 | KSCAX | 0 | 6.00 | 6.00 | 6.37 | 0 | |||
12220 | KSCBX | 0 | 5.88 | 5.88 | 5.88 | 0 | |||
12221 | KSCCX | 0 | 5.87 | 5.87 | 5.87 | 0 | |||
12222 | KSCI | 600 | 6.0000 | 0 | |||||
12223 | KSCVX | 0 | 12.61 | 12.61 | 13.20 | 0 | |||
12224 | KSDAX | 0 | 10.26 | 10.26 | 10.89 | 0 | |||
12225 | KSDBX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
12226 | KSDCX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
12227 | KSF | 1100 | 12 7/8 | 12 3/4 | 12 7/8 | 12 3/4 | 12 5/8 | 13 | 2100 |
12228 | KSFOX | 0 | 9.36 | 9.36 | 9.36 | 0 | |||
12229 | KSGMY | 0 | 0 | ||||||
12230 | KSIAX | 0 | 8.13 | 8.13 | 8.42 | 0 | |||
12231 | KSIBX | 0 | 8.10 | 8.10 | 8.10 | 0 | |||
12232 | KSICX | 0 | 8.11 | 8.11 | 8.11 | 0 | |||
12233 | KSIMX | 0 | 12.39 | 12.39 | 12.74 | 0 | |||
12234 | KSKSY | 0 | 0 | ||||||
12235 | KSM | 500 | 12 1/4 | 12 3/8 | 12 1/2 | 0 | |||
12236 | KSMUX | 0 | 12.52 | 12.52 | 13.08 | 0 | |||
12237 | KSONX | 0 | 23.57 | 23.57 | 23.57 | 0 | |||
12238 | KSPMX | 0 | 22.65 | 22.65 | 22.65 | 0 | |||
12239 | KSRC | 5000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0100 | 5000 |
12240 | KSRIO | 0 | 0 | ||||||
12241 | KSS | 100 | 51 1/2 | 53 1/8 | 53 3/8 | 0 | |||
12242 | KST | 200 | 14 1/2 | 14 1/2 | 14 7/8 | 0 | |||
12243 | KSTEX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
12244 | KSTFX | 0 | 7.86 | 7.86 | 7.86 | 0 | |||
12245 | KSTGX | 0 | 2.04 | 2.04 | 2.04 | 0 | |||
12246 | KSTHX | 0 | 8.95 | 8.95 | 8.95 | 0 | |||
12247 | KSTN | 700 | 30 | 29 1/2 | 30 1/4 | 29 1/2 | 29 3/4 | 30 1/4 | 14700 |
12248 | KSU | 100 | 46 3/8 | 46 3/8 | 46 3/8 | 46 3/8 | 46 1/8 | 46 1/2 | 100 |
12249 | KSUp | 100 | 17 3/4 | 15 | 17 1/2 | 0 | |||
12250 | KSWS | 200 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/4 | 300 |
12251 | KT | 1000 | 9 1/2 | 9 1/2 | 10 | 0 | |||
12252 | KTCAX | 0 | 11.66 | 11.66 | 12.37 | 0 | |||
12253 | KTCBX | 0 | 11.41 | 11.41 | 11.41 | 0 | |||
12254 | KTCC | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 11700 |
12255 | KTCCX | 0 | 11.48 | 11.48 | 11.48 | 0 | |||
12256 | KTCO | 500 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 22 1/4 | 500 |
12257 | KTEC | 500 | 13 7/8 | 13 5/8 | 13 7/8 | 13 5/8 | 13 5/8 | 13 7/8 | 1900 |
12258 | KTEL | 2000 | 4 3/8 | 4 1/2 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 26000 |
12259 | KTF | 100 | 12 7/8 | 12 5/8 | 13 | 0 | |||
12260 | KTIE | 100 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 5/8 | 100 |
12261 | KTII | 100 | 6 1/4 | 5 1/2 | 6 1/4 | 0 | |||
12262 | KTN.A | 0 | 0 | ||||||
12263 | KTOY | 1000 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
12264 | KTRAX | 0 | 10.24 | 10.24 | 10.86 | 0 | |||
12265 | KTRBX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
12266 | KTRCX | 0 | 10.25 | 10.25 | 10.25 | 0 | |||
12267 | KTRN | 100 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
12268 | KTXAX | 0 | 10.68 | 10.68 | 11.18 | 0 | |||
12269 | KTXEX | 0 | 2.07 | 2.07 | 2.07 | 0 | |||
12270 | KTXP | 0 | 0 | ||||||
12271 | KTZ | 1000 | 16 3/4 | 0 | |||||
12272 | KU | 1200 | 29 7/8 | 29 3/4 | 29 7/8 | 29 3/4 | 29 1/2 | 30 1/4 | 1300 |
12273 | KUB | 700 | 130 1/2 | 0 | |||||
12274 | KUH | 1300 | 12 7/16 | 12 1/2 | 12 5/8 | 12 3/8 | 6800 | ||
12275 | KUMAX | 0 | 7.30 | 7.30 | 7.64 | 0 | |||
12276 | KUMBX | 0 | 7.29 | 7.29 | 7.29 | 0 | |||
12277 | KUMCX | 0 | 7.29 | 7.29 | 7.29 | 0 | |||
12278 | KURZ | 2000 | 4 1/2 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 18300 |
12279 | KUSAX | 0 | 9.04 | 9.04 | 9.47 | 0 | |||
12280 | KUSBX | 0 | 9.04 | 9.04 | 9.04 | 0 | |||
12281 | KUSCX | 0 | 9.06 | 9.06 | 9.06 | 0 | |||
12282 | KUSGX | 0 | 12.86 | 12.86 | 12.86 | 0 | |||
12283 | KUTLP | 200 | 69.5000 | 0 | |||||
12284 | KV/A | 100 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 | 14 1/2 | 100 |
12285 | KV/B | 500 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 7/8 | 14 1/2 | 900 |
12286 | KVA | 0 | 0 | ||||||
12287 | KVB | 0 | 0 | ||||||
12288 | KVGI | 1500 | 3.0000 | 0 | |||||
12289 | KVLM | 1100 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 7/16 | 1200 |
12290 | KVN | 200 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/4 | 3600 |
12291 | KVU | 300 | 4 7/8 | 0 | |||||
12292 | KWD | 50000 | 20 3/8 | 20 1/2 | 21 | 0 | |||
12293 | KWEQX | 0 | 15.52 | 15.52 | 15.52 | 0 | |||
12294 | KWGDF | 600 | 3 13/16 | 3 1/2 | 3 3/4 | 0 | |||
12295 | KWIC | 5000 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/8 | 5 | 5 1/2 | 7600 |
12296 | KWICD | 1000 | 5 3/4 | 5 1/8 | 5 1/2 | 0 | |||
12297 | KWIVX | 0 | 10.52 | 10.52 | 11.07 | 0 | |||
12298 | KWMXX | 0 | 0.26 | 5.62 | 5.76 | 5447 | |||
12299 | KWN | 100 | 2 5/16 | 0 | |||||
12300 | KWND | 1000 | 1 5/8 | 1 5/8 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 89800 |
12301 | KWNDZ | 1000 | 1 13/16 | 1 3/4 | 1 7/8 | 1 11/16 | 1 3/4 | 1 13/16 | 20400 |
12302 | KWP | 200 | 38 7/8 | 38 3/4 | 38 7/8 | 38 3/4 | 39 1/8 | 39 3/8 | 400 |
12303 | KXMXX | 0 | 0.35 | 4.13 | 4.10 | 7560 | |||
12304 | KYCRP | 0 | 0 | ||||||
12305 | KYF | 500 | 12 5/8 | 12 1/4 | 12 1/2 | 0 | |||
12306 | KYMD | 0 | 0 | ||||||
12307 | KYMDA | 100 | 12 1/8 | 12 1/8 | 12 3/8 | 0 | |||
12308 | KYO | 200 | 145 1/2 | 0 | |||||
12309 | KYSC | 200 | 0.1000 | 0 | |||||
12310 | KYSMX | 0 | 5.25 | 5.25 | 5.25 | 0 | |||
12311 | KYT | 2000 | 12 1/4 | 0 | |||||
12312 | KYTFX | 0 | 7.62 | 7.62 | 7.62 | 0 | |||
12313 | KYZ/U | 0 | 0 | ||||||
12314 | KYZ/WS | 0 | 1/2 | 7/8 | 0 | ||||
12315 | KYZN | 1000 | 2 11/16 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 3800 |
12316 | KYZNW | 3000 | 11/16 | 11/16 | 11/16 | 11/16 | 1/2 | 11/16 | 6300 |
12317 | KZ | 400 | 24 1/4 | 0 | |||||
12318 | L | 100 | 29 7/8 | 0 | |||||
12319 | L.LAV | 0 | 0 | ||||||
12320 | L.MNC | 0 | 0 | ||||||
12321 | LA | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 5/8 | 2 | 1000 |
12322 | LABK | 1000 | 9 1/2 | 9 1/4 | 9 5/8 | 9 1/4 | 9 3/8 | 9 1/2 | 34100 |
12323 | LABL | 500 | 2 3/4 | 3 1/4 | 3 1/4 | 2 3/4 | 2 1/2 | 3 1/4 | 3700 |
12324 | LABN | 2000 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 16 1/4 | 2000 |
12325 | LABOR | 0 | 0 | ||||||
12326 | LABS | 700 | 13 5/8 | 14 3/4 | 14 3/4 | 13 5/8 | 13 1/4 | 14 | 8200 |
12327 | LABZ | 500 | 2 7/8 | 2 15/16 | 2 15/16 | 2 7/8 | 2 7/8 | 3 1/8 | 3500 |
12328 | LABZW | 1500 | 1 1/8 | 1 | 1 1/4 | 0 | |||
12329 | LACE | 500 | 9 7/8 | 9 1/2 | 9 15/16 | 9 1/2 | 9 5/8 | 9 7/8 | 66400 |
12330 | LACGP | 100 | 18.0000 | 0 | |||||
12331 | LACI | 2000 | 2 3/4 | 2 3/4 | 2 7/8 | 0 | |||
12332 | LACIW | 10000 | 5/32 | 5/32 | 3/16 | 0 | |||
12333 | LACIX | 0 | 10.02 | 10.02 | 10.49 | 0 | |||
12334 | LACOZ | 100 | 280.0000 | 270.0000 | 290.0000 | 0 | |||
12335 | LACTX | 0 | 10.35 | 10.35 | 10.87 | 0 | |||
12336 | LACXX | 0 | 0.30 | 4.84 | 4.99 | 1519 | |||
12337 | LADF | 3000 | 13 3/16 | 13 1/8 | 13 3/16 | 13 1/8 | 13 1/8 | 13 3/8 | 18800 |
12338 | LADG | 0 | 0 | ||||||
12339 | LADGY | 0 | 0 | ||||||
12340 | LADY | 700 | 0.0001 | 0 | |||||
12341 | LAENX | 0 | 12.05 | 12.05 | 12.75 | 0 | |||
12342 | LAF | 200 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 1/8 | 19 1/8 | 1300 |
12343 | LAFFX | 0 | 11.59 | 11.59 | 12.30 | 0 | |||
12344 | LAFI | 500 | 2 11/16 | 2 11/16 | 4 1/2 | 0 | |||
12345 | LAFIU | 100 | 2 15/16 | 2 15/16 | 3 | 2 15/16 | 2 15/16 | 4 1/2 | 700 |
12346 | LAFIW | 1000 | 3/8 | 5/16 | 3/4 | 0 | |||
12347 | LAFLX | 0 | 4.93 | 4.93 | 5.18 | 0 | |||
12348 | LAGD | 0 | 0 | ||||||
12349 | LAGEX | 0 | 11.96 | 11.96 | 12.69 | 0 | |||
12350 | LAGGC | 15 | 42 | 41 | 45 | 0 | |||
12351 | LAGIX | 0 | 8.58 | 8.58 | 9.01 | 0 | |||
12352 | LAGNX | 0 | 11.65 | 11.65 | 12.33 | 0 | |||
12353 | LAGTX | 0 | 18.46 | 18.46 | 17.43 | 0 | |||
12354 | LAGVX | 0 | 2.75 | 2.75 | 2.89 | 0 | |||
12355 | LAGWX | 0 | 11.56 | 11.56 | 12.27 | 0 | |||
12356 | LAHIX | 0 | 5.06 | 5.06 | 5.31 | 0 | |||
12357 | LAKE | 1000 | 3 | 3 3/16 | 3 3/16 | 3 | 3 | 3 3/16 | 1100 |
12358 | LAM | 100 | 14 5/8 | 15 | 15 1/2 | 0 | |||
12359 | LAMIX | 0 | 5.02 | 5.02 | 5.27 | 0 | |||
12360 | LAMN | 1000 | 1 5/16 | 1 1/8 | 1 3/8 | 0 | |||
12361 | LAMOX | 0 | 5.21 | 5.21 | 5.47 | 0 | |||
12362 | LAN | 2800 | 13 1/16 | 0 | |||||
12363 | LANC | 7500 | 37 3/8 | 37 1/2 | 37 1/2 | 37 | 37 | 37 1/2 | 55300 |
12364 | LAND | 1000 | 14 | 13 3/4 | 14 | 13 | 13 1/4 | 14 | 2100 |
12365 | LANJX | 0 | 5.30 | 5.30 | 5.56 | 0 | |||
12366 | LANN | 500 | 2.7500 | 2.7500 | 3.0625 | 0 | |||
12367 | LANPF | 200 | 6 | 6 | 6 3/8 | 6 | 6 | 6 3/8 | 5300 |
12368 | LANPX | 0 | 8.98 | 8.98 | 9.50 | 0 | |||
12369 | LANSX | 0 | 11.37 | 11.37 | 11.94 | 0 | |||
12370 | LANT | 0 | 0 | ||||||
12371 | LANTF | 1000 | 28 1/2 | 0 | |||||
12372 | LANYX | 0 | 11.08 | 11.08 | 11.63 | 0 | |||
12373 | LANZ | 700 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 700 |
12374 | LAORF | 3000 | 2 13/16 | 2 13/16 | 2 13/16 | 2 11/16 | 2 11/16 | 2 13/16 | 8200 |
12375 | LAPAX | 0 | 5.10 | 5.10 | 5.35 | 0 | |||
12376 | LAPLL | 100 | 66.2500 | 0 | |||||
12377 | LAPLM | 100 | 66.5000 | 0 | |||||
12378 | LAPLN | 300 | 65.7500 | 0 | |||||
12379 | LAPLO | 200 | 58.5000 | 0 | |||||
12380 | LAPLP | 100 | 61.6250 | 61.6250 | 61.6250 | 61.6250 | 200 | ||
12381 | LAQ | 200 | 13 1/2 | 13 3/8 | 13 1/2 | 13 3/8 | 13 1/2 | 13 7/8 | 1200 |
12382 | LARAF | 0 | 0 | ||||||
12383 | LARAY | 0 | 0 | ||||||
12384 | LARK | 300 | 14 | 14 | 14 | 14 | 13 1/2 | 14 | 300 |
12385 | LARL | 500 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 | 4100 |
12386 | LAS | 500 | 10 3/4 | 11 | 11 | 10 3/4 | 10 7/8 | 11 1/4 | 4500 |
12387 | LASE | 2000 | 13 | 13 1/4 | 13 1/4 | 12 13/16 | 12 3/4 | 13 | 16500 |
12388 | LASGF | 10 | 107 | 107 | 113 | 0 | |||
12389 | LASN | 0 | 0 | ||||||
12390 | LASX | 2500 | 1 25/32 | 1 3/4 | 1 27/32 | 0 | |||
12391 | LASXC | 400 | 1 11/16 | 1 21/32 | 1 23/32 | 1 5/8 | 1 5/8 | 1 11/16 | 12600 |
12392 | LAT/WS | 500 | 1/2 | 1/32 | 1/2 | 0 | |||
12393 | LATAM | 0 | 0 | ||||||
12394 | LATIX | 0 | 10.40 | 10.40 | 10.92 | 0 | |||
12395 | LATS | 5000 | 2 1/8 | 2 1/8 | 2 5/8 | 0 | |||
12396 | LATX | 4400 | 31/64 | 1/2 | 1/2 | 15/32 | 15/32 | 1/2 | 10500 |
12397 | LATXU | 1100 | 1/2 | 1/2 | 1 1/2 | 0 | |||
12398 | LATXW | 500 | 1/16 | 1/16 | 3/32 | 0 | |||
12399 | LAUR | 200 | 15 1/4 | 15 | 16 | 0 | |||
12400 | LAUSX | 0 | 4.65 | 4.65 | 4.65 | 0 | |||
12401 | LAVL | 2000 | 0.5000 | 0 | |||||
12402 | LAVLX | 0 | 12.18 | 12.18 | 12.92 | 0 | |||
12403 | LAW | 100 | 11 7/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 5/8 | 12 | 1900 |
12404 | LAWAX | 0 | 5.07 | 5.07 | 5.32 | 0 | |||
12405 | LAWGX | 0 | 11.45 | 11.45 | 12.12 | 0 | |||
12406 | LAWS | 700 | 24 1/2 | 24 1/2 | 24 7/8 | 24 1/2 | 24 1/2 | 24 7/8 | 5500 |
12407 | LAYB | 1000 | 26.0000 | 0 | |||||
12408 | LAYN | 500 | 11 1/4 | 10 | 11 1/4 | 0 | |||
12409 | LAZR | 0 | 0 | ||||||
12410 | LAZRE | 0 | 0 | ||||||
12411 | LB | 3000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3100 | ||
12412 | LBAXX | 0 | 0.04 | 5.60 | 5.75 | 100 | |||
12413 | LBC | 200 | 14 3/8 | 12 1/2 | 13 | 0 | |||
12414 | LBCI | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 3/4 | 500 |
12415 | LBDXX | 0 | 0.30 | 5.17 | 5.32 | 6465 | |||
12416 | LBF | 1000 | 11 3/4 | 0 | |||||
12417 | LBFI | 500 | 14 1/4 | 14 1/4 | 14 3/4 | 0 | |||
12418 | LBG | 0 | 17.16 | 17.29 | 17.29 | 16.81 | 0 | ||
12419 | LBGXX | 0 | 0.09 | 5.62 | 5.75 | 1088 | |||
12420 | LBHYX | 0 | 9.12 | 9.12 | 9.60 | 0 | |||
12421 | LBI | 1000 | 2 1/8 | 2 | 2 3/8 | 0 | |||
12422 | LBIXX | 0 | 0.51 | 4.34 | 4.33 | 1122 | |||
12423 | LBMS | 0 | 0 | ||||||
12424 | LBMSY | 600 | 9 3/8 | 9 | 9 3/8 | 9 | 9 1/4 | 9 3/8 | 149700 |
12425 | LBMXX | 0 | 0.48 | 4.73 | 4.84 | 3566 | |||
12426 | LBNA | 1600 | 37 3/8 | 37 1/4 | 37 3/4 | 37 1/4 | 37 1/4 | 37 3/4 | 139600 |
12427 | LBNDX | 0 | 9.29 | 9.29 | 9.75 | 0 | |||
12428 | LBNXX | 0 | 0.79 | 3.70 | 3.75 | 2188 | |||
12429 | LBOC | 143400 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 143400 | ||
12430 | LBOCU | 10600 | 0.0360 | 0 | |||||
12431 | LBOR | 2000 | 15.6250 | 15.2500 | 16.0000 | 15.2500 | 15.2500 | 16.0000 | 4500 |
12432 | LBPE | 2000 | 0.0080 | 0 | |||||
12433 | LBPFX | 0 | 11.99 | 11.99 | 11.99 | 0 | |||
12434 | LBPI | 2000 | 2.3125 | 2.1250 | 2.3750 | 0 | |||
12435 | LBPXX | 0 | 0.45 | 5.70 | 5.85 | 59580 | |||
12436 | LBSSX | 0 | 13.47 | 13.47 | 13.47 | 0 | |||
12437 | LBTI | 4500 | 0.0300 | 0.0200 | 0.1000 | 0 | |||
12438 | LBTM | 200 | 14.0000 | 0 | |||||
12439 | LBTXX | 0 | 0.26 | 5.41 | 5.51 | 2362 | |||
12440 | LBTY | 0 | 0 | ||||||
12441 | LBTYA | 4100 | 26 3/4 | 27 1/4 | 27 1/4 | 26 1/2 | 26 5/8 | 26 7/8 | 202800 |
12442 | LBTYB | 1000 | 29 | 25 3/4 | 29 | 0 | |||
12443 | LBUAA | 2500 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.2500 | 2500 |
12444 | LBUBX | 0 | 12.68 | 12.68 | 12.68 | 0 | |||
12445 | LBUCX | 0 | 12.68 | 12.68 | 12.68 | 0 | |||
12446 | LBUR | 7500 | 0.0166 | 0.0100 | 0.0300 | 0 | |||
12447 | LBUTX | 0 | 12.68 | 12.68 | 13.42 | 0 | |||
12448 | LBUXX | 0 | 0.81 | 4.39 | 4.41 | 1183 | |||
12449 | LBVXX | 0 | 0.65 | 5.73 | 5.89 | 24862 | |||
12450 | LBWGX | 0 | 8.77 | 8.77 | 9.23 | 0 | |||
12451 | LBY | 600 | 22 1/2 | 22 | 22 5/8 | 0 | |||
12452 | LBYXX | 0 | 0.71 | 3.72 | 3.72 | 607 | |||
12453 | LC | 2000 | 33 7/8 | 33 1/4 | 33 7/8 | 0 | |||
12454 | LCA | 300 | 32 7/8 | 32 7/8 | 32 7/8 | 32 7/8 | 32 7/8 | 33 3/4 | 300 |
12455 | LCAR | 800 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5000 | 800 |
12456 | LCAV | 100 | 5.4375 | 5.3750 | 5.8750 | 5.1250 | 5.2500 | 5.8750 | 29100 |
12457 | LCAXX | 0 | 0.74 | 3.79 | 3.86 | 893 | |||
12458 | LCBM | 500 | 16 1/2 | 18 7/8 | 18 7/8 | 16 1/4 | 16 1/2 | 16 3/4 | 218900 |
12459 | LCE | 4000 | 25 | 25 | 25 | 25 | 24 3/4 | 25 1/4 | 5100 |
12460 | LCE.W | 0 | 0 | ||||||
12461 | LCE/WS | 100 | 8 3/4 | 8 1/2 | 9 5/8 | 0 | |||
12462 | LCEX | 100 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0500 | 100 |
12463 | LCF/WS | 0 | 1/2 | 1 1/2 | 0 | ||||
12464 | LCFAF | 0 | 0 | ||||||
12465 | LCFIX | 0 | 10.75 | 10.75 | 11.29 | 0 | |||
12466 | LCGFX | 0 | 17.20 | 17.20 | 18.06 | 0 | |||
12467 | LCI | 200 | 21 7/8 | 21 1/2 | 22 1/2 | 21 1/2 | 21 5/8 | 22 1/8 | 4800 |
12468 | LCIC | 1200 | 3 5/8 | 3 1/4 | 3 7/8 | 0 | |||
12469 | LCIXX | 0 | 0.17 | 4.87 | 4.99 | 2256 | |||
12470 | LCIp | 2000 | 49 3/8 | 0 | |||||
12471 | LCLD | 300 | 7 7/8 | 7 5/8 | 7 7/8 | 7 3/8 | 7 1/2 | 7 7/8 | 9400 |
12472 | LCNTU | 20 | 387.0000 | 0 | |||||
12473 | LCOM | 5000 | 0.0312 | 0.0312 | 0.1000 | 0 | |||
12474 | LCOMQ | 10000 | 0.0400 | 0.0400 | 0.0900 | 0 | |||
12475 | LCPH | 0 | 0 | ||||||
12476 | LCRY | 1000 | 18 1/2 | 18 1/2 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 23500 |
12477 | LCSI | 600 | 14 1/2 | 14 3/4 | 14 3/4 | 14 | 14 | 14 1/2 | 5000 |
12478 | LCTXX | 0 | 0.04 | 5.59 | 5.72 | 4896 | |||
12479 | LCUT | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 3/4 | 9 1/4 | 200 |
12480 | LD | 200 | 15 3/8 | 14 3/4 | 15 1/4 | 0 | |||
12481 | LDAK | 0 | 0 | ||||||
12482 | LDAKA | 1000 | 4 | 3 7/8 | 4 | 3 13/16 | 3 7/8 | 4 | 45100 |
12483 | LDDI | 500 | 5.0000 | 0 | |||||
12484 | LDDSG | 11 | 105 3/4 | 104 1/2 | 105 3/4 | 104 1/2 | 105 | 106 1/2 | 51 |
12485 | LDDVX | 0 | 26.96 | 26.96 | 26.96 | 0 | |||
12486 | LDF | 300 | 9 3/4 | 10 1/8 | 10 1/2 | 0 | |||
12487 | LDFVX | 0 | 14.11 | 14.11 | 14.97 | 0 | |||
12488 | LDG | 100 | 47 1/4 | 47 3/8 | 48 1/8 | 0 | |||
12489 | LDIC | 7500 | 2 1/4 | 2 1/4 | 3 | 2 1/4 | 2 1/4 | 3 | 8400 |
12490 | LDII | 1200 | 4 3/16 | 4 3/16 | 4 3/8 | 4 3/16 | 4 3/16 | 4 3/8 | 9300 |
12491 | LDL | 1300 | 22 7/8 | 22 3/4 | 22 7/8 | 22 3/4 | 2300 | ||
12492 | LDLAX | 0 | 4.78 | 4.78 | 4.78 | 0 | |||
12493 | LDM.A | 0 | 0 | ||||||
12494 | LDM.B | 0 | 0 | ||||||
12495 | LDMM | 50000 | 0.1350 | 0.1350 | 0.1400 | 0.1350 | 0.1250 | 0.1450 | 273000 |
12496 | LDNBX | 0 | 6.30 | 6.30 | 6.30 | 0 | |||
12497 | LDNRX | 0 | 23.23 | 23.23 | 23.23 | 0 | |||
12498 | LDR | 100 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 100 | ||
12499 | LDRY | 100 | 16 7/8 | 17 3/8 | 17 1/2 | 16 7/8 | 16 7/8 | 17 1/8 | 43700 |
12500 | LDUTX | 0 | 12.22 | 12.22 | 12.22 | 0 | |||
12501 | LDW | 0 | 0 | ||||||
12502 | LDW.A | 0 | 0 | ||||||
12503 | LDW/A | 100 | 10 1/8 | 9 1/2 | 10 3/8 | 0 | |||
12504 | LDW/B | 3500 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 10 3/8 | 10700 |
12505 | LDWA | 0 | 0 | ||||||
12506 | LDWB | 0 | 0 | ||||||
12507 | LDWX | 100 | 3.2500 | 3.0000 | 3.7500 | 0 | |||
12508 | LDXPF | 0 | 0 | ||||||
12509 | LDYBA | 200 | 63.5000 | 0 | |||||
12510 | LE | 100 | 14 | 13 3/4 | 14 | 13 3/4 | 13 5/8 | 14 | 900 |
12511 | LEA | 27200 | 27 3/8 | 28 5/8 | 29 1/4 | 0 | |||
12512 | LEAD | 10000 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 11/16 | 39000 |
12513 | LEAF | 2000 | 10 | 10 1/8 | 10 3/8 | 9 7/8 | 9 7/8 | 10 1/8 | 44200 |
12514 | LEAK | 1000 | 9/32 | 9/32 | 11/32 | 9/32 | 9/32 | 11/32 | 4200 |
12515 | LEAKW | 800 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 800 |
12516 | LEASW | 200 | 0.7500 | 0 | |||||
12517 | LEBC | 100 | 30 1/2 | 30 | 31 | 0 | |||
12518 | LEBCW | 2000 | 8 1/8 | 8 1/4 | 8 1/4 | 8 1/8 | 7 1/4 | 8 1/4 | 4000 |
12519 | LEBDX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
12520 | LECBF | 0 | 0 | ||||||
12521 | LECE | 1000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 9/16 | 1 11/16 | 1000 |
12522 | LECEL | 2500 | 1 27/64 | 1 3/16 | 1 1/2 | 0 | |||
12523 | LECEP | 300 | 9 | 9 | 9 1/2 | 0 | |||
12524 | LECEZ | 3000 | 3/32 | 3/32 | 3/32 | 3/32 | 1/32 | 3/32 | 3000 |
12525 | LECH | 1800 | 6 3/4 | 6 1/2 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 103100 |
12526 | LECO | 300 | 25 | 25 | 25 | 24 | 24 | 25 | 1900 |
12527 | LECOA | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 | 24 | 24 3/4 | 5900 |
12528 | LECT | 500 | 11 1/4 | 11 | 11 1/4 | 11 | 11 | 11 1/2 | 600 |
12529 | LEE | 1400 | 22 5/8 | 23 | 23 1/8 | 22 5/8 | 5500 | ||
12530 | LEEP | 2000 | 2.3437 | 2.2500 | 2.3437 | 1.8750 | 2.0000 | 2.3750 | 30000 |
12531 | LEEw | 100 | 21 1/8 | 0 | |||||
12532 | LEG | 100 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 22 3/4 | 23 3/8 | 100 |
12533 | LEGL | 100 | 3/4 | 3/4 | 7/8 | 0 | |||
12534 | LEGLU | 1500 | 1 1/4 | 5/8 | 1 1/4 | 0 | |||
12535 | LEGLW | 2000 | 3/32 | 3/32 | 3/32 | 3/32 | 1/32 | 3/32 | 2000 |
12536 | LEH | 800 | 21 | 21 | 21 | 21 | 21 1/8 | 21 1/4 | 2800 |
12537 | LEI | 800 | 1/4 | 15/64 | 11/32 | 0 | |||
12538 | LEIBX | 0 | 13.64 | 13.64 | 13.64 | 0 | |||
12539 | LEICX | 0 | 13.65 | 13.65 | 13.65 | 0 | |||
12540 | LEIFX | 0 | 13.65 | 13.65 | 14.44 | 0 | |||
12541 | LEIX | 1000 | 5 | 4 1/4 | 5 | 4 1/4 | 4 1/4 | 5 | 1300 |
12542 | LEN | 100 | 25 1/4 | 25 1/4 | 25 7/8 | 0 | |||
12543 | LEND | 1000 | 3 3/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 1/8 | 3 5/8 | 43300 |
12544 | LENG | 200 | 315.0000 | 0 | |||||
12545 | LENS | 1000 | 5 | 4 1/2 | 5 | 4 7/16 | 4 11/16 | 4 13/16 | 171100 |
12546 | LENYX | 0 | 8.05 | 8.05 | 8.43 | 0 | |||
12547 | LEO | 1000 | 9 1/2 | 9 3/8 | 9 3/4 | 0 | |||
12548 | LEPG | 0 | 0 | ||||||
12549 | LEPGY | 0 | 0 | ||||||
12550 | LESF | 500 | 0.0700 | 0.0500 | 0.0700 | 0.0500 | 0.0500 | 0.0700 | 29900 |
12551 | LESGY | 0 | 0 | ||||||
12552 | LESL | 2500 | 13 1/4 | 13 1/4 | 14 | 13 1/4 | 13 | 13 1/2 | 10200 |
12553 | LEST | 15000 | 0.0625 | 0.0625 | 0.2187 | 0 | |||
12554 | LEV | 900 | 28 1/2 | 27 7/8 | 28 5/8 | 0 | |||
12555 | LEVL | 1000 | 18 3/4 | 18 | 19 1/4 | 17 3/4 | 18 1/2 | 19 | 70800 |
12556 | LEVY | 0 | 0 | ||||||
12557 | LEWI | 100 | 40.3750 | 0 | |||||
12558 | LEX | 0 | 7.68 | 7.17 | 7.68 | 7.17 | 0 | ||
12559 | LEXCX | 0 | 13.74 | 13.74 | 13.74 | 0 | |||
12560 | LEXGX | 0 | 10.70 | 10.70 | 10.70 | 0 | |||
12561 | LEXIX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
12562 | LEXMX | 0 | 6.24 | 6.24 | 6.24 | 0 | |||
12563 | LEXNX | 0 | 8.19 | 8.19 | 8.19 | 0 | |||
12564 | LEXP | 200 | 2.5000 | 2.5000 | 3.0000 | 0 | |||
12565 | LEXRX | 0 | 15.71 | 15.71 | 15.71 | 0 | |||
12566 | LFA | 1000 | 1 5/16 | 0 | |||||
12567 | LFB | 1000 | 17 5/8 | 16 1/4 | 16 5/8 | 0 | |||
12568 | LFC | 4000 | 3/8 | 0 | |||||
12569 | LFCL | 0 | 0 | ||||||
12570 | LFCLW | 200 | 0.0100 | 0 | |||||
12571 | LFCP | 6000 | 0.0050 | 0.0300 | 0 | ||||
12572 | LFCR | 10000 | 0.0070 | 0.0070 | 0.0140 | 0.0070 | 0.0070 | 0.0140 | 11300 |
12573 | LFCT | 1300 | 37 3/8 | 37 5/16 | 37 5/8 | 37 1/4 | 37 1/4 | 37 5/8 | 166000 |
12574 | LFCXX | 0 | 0.80 | 5.29 | 5.43 | 11314 | |||
12575 | LFED | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 1/4 | 100 |
12576 | LFEI | 2000 | 0.4375 | 0.3125 | 0.4375 | 0 | |||
12577 | LFEIX | 0 | 13.65 | 13.65 | 13.79 | 0 | |||
12578 | LFI | 600 | 3 3/8 | 3 3/8 | 3 1/2 | 0 | |||
12579 | LFMD | 21200 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
12580 | LFNC | 1500 | 15.6250 | 0 | |||||
12581 | LFP | 0 | 0 | ||||||
12582 | LFSB | 5000 | 18 35/64 | 18 9/16 | 18 5/8 | 18 1/2 | 18 1/2 | 18 3/4 | 26800 |
12583 | LFSC | 500 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
12584 | LFST | 6000 | 0.8750 | 0.9375 | 1.0000 | 0.8125 | 0.8125 | 1.0625 | 15600 |
12585 | LFTXX | 0 | 0.56 | 3.69 | 3.76 | 3650 | |||
12586 | LFUS | 1100 | 35 3/8 | 36 3/4 | 36 3/4 | 35 1/4 | 35 1/4 | 35 3/4 | 12600 |
12587 | LFUSW | 1000 | 28 3/4 | 29 | 29 | 28 3/4 | 27 3/4 | 28 1/2 | 2900 |
12588 | LG | 200 | 21 1/8 | 21 | 21 1/8 | 21 | 21 1/4 | 21 7/8 | 400 |
12589 | LGAM | 1400 | 4 25/32 | 4 25/32 | 4 25/32 | 4 25/32 | 4 25/32 | 5 1/4 | 1400 |
12590 | LGAMV | 1000 | 4 5/8 | 4 5/8 | 5 1/4 | 0 | |||
12591 | LGAS | 0 | 0 | ||||||
12592 | LGASO | 100 | 25 5/8 | 25 5/8 | 26 1/4 | 0 | |||
12593 | LGASP | 200 | 20 | 20 | 20 | 20 | 20 | 20 1/2 | 200 |
12594 | LGDI | 125 | 4.0000 | 0 | |||||
12595 | LGE | 400 | 42 1/8 | 42 1/8 | 42 1/4 | 42 1/8 | 41 7/8 | 42 1/2 | 800 |
12596 | LGGNY | 0 | 0 | ||||||
12597 | LGIC | 700 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1.0000 | 700 |
12598 | LGIFX | 0 | 15.71 | 15.71 | 16.49 | 0 | |||
12599 | LGINX | 0 | 10.47 | 10.47 | 10.47 | 0 | |||
12600 | LGL | 100 | 59 | 0 | |||||
12601 | LGMXX | 0 | 0.47 | 3.41 | 3.46 | 2351 | |||
12602 | LGN | 600 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 26 7/8 | 28 3/8 | 600 |
12603 | LGNC | 500 | 21.0000 | 0 | |||||
12604 | LGND | 100 | 10 1/2 | 10 3/4 | 11 | 10 1/4 | 10 1/4 | 10 1/2 | 137100 |
12605 | LGNS | 5000 | 1.0625 | 1.0625 | 0.9375 | 1.0625 | 5000 | ||
12606 | LGNSW | 2200 | 0.0400 | 0.0400 | 0.0600 | 0 | |||
12607 | LGNT | 0 | 0 | ||||||
12608 | LGOS | 3300 | 3.5312 | 3.5312 | 4.0000 | 0 | |||
12609 | LGOV | 3000 | 0.1850 | 0.2100 | 0.2100 | 0.1850 | 0.1850 | 0.2100 | 13200 |
12610 | LGPAX | 0 | 16.63 | 16.63 | 17.10 | 0 | |||
12611 | LGS.A | 0 | 0 | ||||||
12612 | LGT.A | 0 | 0 | ||||||
12613 | LGT.B | 0 | 0 | ||||||
12614 | LGTK | 2000 | 0.3750 | 0.4375 | 0.5000 | 0 | |||
12615 | LGTO | 600 | 31 1/4 | 32 1/4 | 33 | 31 1/4 | 31 1/4 | 33 | 4000 |
12616 | LGUM | 500 | 0.0100 | 0 | |||||
12617 | LGUSX | 0 | 9.76 | 9.76 | 9.96 | 0 | |||
12618 | LGWX | 3000 | 14 1/4 | 12 1/2 | 14 1/4 | 12 1/2 | 14 | 14 1/4 | 69700 |
12619 | LH/WS | 0 | 3/8 | 15/16 | 0 | ||||
12620 | LHC | 100 | 7 7/8 | 0 | |||||
12621 | LHP | 500 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 26 1/4 | 500 |
12622 | LHSP | 0 | 0 | ||||||
12623 | LHSPF | 25000 | 27 7/8 | 27 1/2 | 28 1/4 | 27 1/2 | 27 3/4 | 28 1/4 | 231600 |
12624 | LHW/WS | 10000 | 1 3/4 | 0 | |||||
12625 | LI | 300 | 12 5/8 | 12 1/2 | 13 | 0 | |||
12626 | LIBC | 800 | 13 5/8 | 13 3/8 | 14 1/4 | 0 | |||
12627 | LIBH | 0 | 0 | ||||||
12628 | LIBHA | 200 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 12 1/2 | 200 |
12629 | LIBHB | 100 | 11 3/4 | 11 1/2 | 12 3/4 | 0 | |||
12630 | LIBK | 0 | 0 | ||||||
12631 | LIBT | 300 | 4 7/8 | 4 1/2 | 4 7/8 | 4 1/2 | 4 1/2 | 5 | 1800 |
12632 | LICI | 0 | 0 | ||||||
12633 | LICIA | 200 | 13 | 12 7/8 | 13 1/8 | 0 | |||
12634 | LICP | 0 | 0 | ||||||
12635 | LIEQX | 0 | 13.46 | 13.46 | 14.13 | 0 | |||
12636 | LIFB | 5000 | 14 3/4 | 15 | 15 | 14 3/4 | 14 3/4 | 15 | 21900 |
12637 | LIFC | 200 | 2 1/2 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 800 |
12638 | LIFE | 4300 | 11 3/4 | 12 1/8 | 12 1/8 | 11 3/4 | 11 3/4 | 12 1/8 | 7500 |
12639 | LIFF | 5000 | 3/32 | 3/32 | 1/8 | 0 | |||
12640 | LIGXX | 0 | 0.46 | 4.71 | 5.16 | 495 | |||
12641 | LIHR | 0 | 0 | ||||||
12642 | LIHRY | 1000 | 21 11/16 | 21 3/4 | 21 13/16 | 21 11/16 | 21 3/4 | 21 7/8 | 9500 |
12643 | LII | 1000 | 6 7/16 | 6 7/16 | 6 7/16 | 6 7/16 | 6 3/8 | 6 5/8 | 5000 |
12644 | LIINX | 0 | 9.77 | 9.77 | 10.18 | 0 | |||
12645 | LIL | 200 | 16 1/8 | 16 1/4 | 16 1/4 | 16 | 16 1/8 | 16 3/8 | 2100 |
12646 | LILC | 0 | 0 | ||||||
12647 | LILXX | 0 | 0.80 | 5.73 | 5.90 | 11320 | |||
12648 | LILpA | 100 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 1200 | ||
12649 | LILpB | 100 | 51 1/4 | 0 | |||||
12650 | LILpC | 15000 | 92 1/2 | 0 | |||||
12651 | LILpE | 270 | 61 5/8 | 0 | |||||
12652 | LILpI | 200 | 91 | 90 | 96 | 0 | |||
12653 | LILpQ | 100 | 23 1/2 | 0 | |||||
12654 | LINC | 0 | 0 | ||||||
12655 | LINCA | 2000 | 4 1/4 | 4 1/4 | 5 1/4 | 0 | |||
12656 | LINCU | 3000 | 7 1/2 | 6 7/8 | 7 1/2 | 0 | |||
12657 | LINCW | 2000 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | |||
12658 | LINCZ | 2800 | 5/8 | 5/8 | 1 1/4 | 0 | |||
12659 | LIND | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/8 | 7 1/8 | 1000 |
12660 | LINK | 3000 | 7 | 6 3/4 | 7 1/8 | 6 3/4 | 6 7/8 | 7 1/8 | 30600 |
12661 | LINKW | 1000 | 1 1/16 | 1 3/8 | 1 3/8 | 1 1/16 | 1 1/16 | 1 3/8 | 3000 |
12662 | LINLK | 4000 | 0.0500 | 0 | |||||
12663 | LINS | 400 | 18.0000 | 0 | |||||
12664 | LINSA | 200 | 2.2500 | 2.2500 | 2.6250 | 0 | |||
12665 | LINV | 0 | 0 | ||||||
12666 | LINZ | 300 | 38 1/2 | 38 1/2 | 38 1/2 | 37 3/4 | 37 3/4 | 38 1/2 | 24300 |
12667 | LION | 500 | 15 | 15 | 16 1/4 | 0 | |||
12668 | LIPO | 1000 | 19 1/2 | 19 7/8 | 19 7/8 | 18 7/8 | 19 3/8 | 19 5/8 | 333200 |
12669 | LIPOZ | 1000 | 37 | 38 1/2 | 38 1/2 | 36 3/4 | 37 | 37 5/8 | 16100 |
12670 | LIQB | 100 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 30 1/2 | 200 |
12671 | LIRT | 0 | 0 | ||||||
12672 | LIRXX | 0 | 0.47 | 5.48 | 5.54 | 2905 | |||
12673 | LISB | 100 | 26 1/4 | 26 1/4 | 26 1/2 | 26 1/4 | 26 1/4 | 26 1/2 | 77000 |
12674 | LISLM | 200 | 56.0000 | 0 | |||||
12675 | LISLN | 200 | 48.7500 | 0 | |||||
12676 | LISLP | 700 | 52.0000 | 0 | |||||
12677 | LISO | 200 | 7.7500 | 0 | |||||
12678 | LISXX | 0 | 0.27 | 4.87 | 5.00 | 244 | |||
12679 | LIT | 100 | 44 1/2 | 44 3/8 | 45 | 0 | |||
12680 | LITE | 0 | 1.8750 | 3.7500 | 0 | ||||
12681 | LITH | 3600 | 0.2500 | 0.2400 | 0.2700 | 0.2200 | 0.2300 | 0.2550 | 4277900 |
12682 | LITS | 15000 | 0.0700 | 0.1200 | 0.1200 | 0.0700 | 0.0625 | 0.1000 | 15300 |
12683 | LITpB | 100 | 26 3/8 | 0 | |||||
12684 | LIUXX | 0 | 0.54 | 5.18 | 5.31 | 1398 | |||
12685 | LIVE | 900 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 | 1100 |
12686 | LIVEP | 1000 | 6 1/8 | 6 1/4 | 6 1/4 | 6 1/8 | 6 1/8 | 6 1/4 | 1500 |
12687 | LIVP | 500 | 9.1250 | 6.0000 | 10.0000 | 0 | |||
12688 | LIZ | 100 | 28 | 27 3/4 | 28 | 27 1/8 | 27 7/8 | 28 1/4 | 800 |
12689 | LJPC | 300 | 5 | 5 | 5 1/8 | 4 7/8 | 5 | 5 1/8 | 64500 |
12690 | LJPCW | 400 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/32 | 1 3/16 | 400 |
12691 | LK | 0 | 0 | ||||||
12692 | LKAI | 900 | 0.0300 | 0 | |||||
12693 | LKFN | 100 | 42.2500 | 0 | |||||
12694 | LKI | 200 | 8 | 0 | |||||
12695 | LKN | 2000 | 1 9/16 | 1 1/4 | 2 1/2 | 0 | |||
12696 | LKON | 1000 | 1.1250 | 1.1250 | 1.1250 | 1.0000 | 1.0000 | 1.1250 | 2700 |
12697 | LKSCX | 0 | 13.84 | 13.84 | 13.84 | 0 | |||
12698 | LLB | 800 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 800 | ||
12699 | LLCFX | 0 | 16.73 | 16.73 | 17.52 | 0 | |||
12700 | LLF | 2500 | 9 3/4 | 9 3/4 | 10 1/8 | 0 | |||
12701 | LLND | 0 | 0 | ||||||
12702 | LLOG | 2000 | 0.1562 | 0.1562 | 0.4375 | 0 | |||
12703 | LLPFX | 0 | 21.15 | 21.15 | 21.15 | 0 | |||
12704 | LLSCX | 0 | 14.46 | 14.46 | 14.46 | 0 | |||
12705 | LLTC | 1000 | 38 7/8 | 39 5/8 | 39 3/4 | 38 3/4 | 38 3/4 | 39 | 409200 |
12706 | LLX | 1000 | 42 | 42 1/8 | 43 | 0 | |||
12707 | LLY | 100 | 55 3/8 | 56 | 56 | 55 1/4 | 55 | 55 5/8 | 6700 |
12708 | LLYSB | 300 | 1.0000 | 0.6250 | 1.0000 | 0 | |||
12709 | LLYw | 0 | 50 5/8 | 51 3/4 | 0 | ||||
12710 | LM | 100 | 29 7/8 | 27 5/8 | 28 1/8 | 0 | |||
12711 | LMAC | 800 | 0.0100 | 0 | |||||
12712 | LMALX | 0 | 11.61 | 11.61 | 11.61 | 0 | |||
12713 | LMASX | 0 | 22.81 | 22.81 | 22.81 | 0 | |||
12714 | LMAU | 0 | 0 | ||||||
12715 | LMBC | 6700 | 17 7/8 | 17 5/8 | 18 1/2 | 0 | |||
12716 | LMCXX | 0 | 0.62 | 5.00 | 5.07 | 11859 | |||
12717 | LMDX | 1000 | 5.0000 | 4.5000 | 5.0000 | 4.2500 | 4.2500 | 5.0000 | 10300 |
12718 | LMFSX | 0 | 9.85 | 9.85 | 9.85 | 0 | |||
12719 | LMGEX | 0 | 10.70 | 10.70 | 10.70 | 0 | |||
12720 | LMGGX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
12721 | LMGXX | 0 | 0.56 | 4.96 | 5.03 | 3164 | |||
12722 | LMHFX | 0 | 23.06 | 23.06 | 23.06 | 0 | |||
12723 | LMHYX | 0 | 14.62 | 14.62 | 14.62 | 0 | |||
12724 | LMIGX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
12725 | LMINX | 0 | 9.85 | 9.85 | 9.95 | 0 | |||
12726 | LMKI | 500 | 4.3750 | 3.7500 | 4.7500 | 0 | |||
12727 | LMLAF | 200 | 1 1/16 | 1 1/8 | 1 1/8 | 1 1/16 | 1 | 1 3/8 | 5200 |
12728 | LMMDX | 0 | 16.51 | 16.51 | 16.98 | 0 | |||
12729 | LMMUX | 0 | 8.18 | 8.18 | 8.35 | 0 | |||
12730 | LMMXX | 0 | 0.33 | 4.71 | 4.90 | 890 | |||
12731 | LMNR | 100 | 25.0000 | 0 | |||||
12732 | LMNT | 0 | 0 | ||||||
12733 | LMNTQ | 2500 | 0.0700 | 0.0800 | 0.1200 | 0 | |||
12734 | LMOR | 2000 | 2.7500 | 2.7500 | 3.2500 | 0 | |||
12735 | LMRK | 100 | 23 1/4 | 23 5/8 | 23 3/4 | 23 1/4 | 23 1/4 | 23 3/4 | 91000 |
12736 | LMS | 100 | 7 3/4 | 7 1/2 | 7 7/8 | 0 | |||
12737 | LMSBX | 0 | 11.16 | 11.16 | 11.16 | 0 | |||
12738 | LMSCX | 0 | 11.16 | 11.16 | 11.16 | 0 | |||
12739 | LMSFX | 0 | 11.16 | 11.16 | 11.69 | 0 | |||
12740 | LMT | 100 | 78 3/8 | 78 3/8 | 78 3/8 | 78 1/4 | 79 3/8 | 79 3/4 | 200 |
12741 | LMTI | 3000 | 1.0000 | 1.0000 | 1.0000 | 0.9687 | 0.8750 | 1.0000 | 13400 |
12742 | LMTRX | 0 | 15.29 | 15.29 | 15.29 | 0 | |||
12743 | LMTS | 5000 | 5 3/4 | 5 3/4 | 5 49/64 | 5 5/8 | 5 3/4 | 5 7/8 | 19300 |
12744 | LMVTX | 0 | 25.19 | 25.19 | 25.19 | 0 | |||
12745 | LNBB | 400 | 27.7500 | 27.5000 | 27.7500 | 27.5000 | 2500 | ||
12746 | LNC | 100 | 55 | 54 7/8 | 55 | 54 7/8 | 54 3/8 | 54 3/4 | 200 |
12747 | LNCE | 1000 | 16 5/8 | 16 1/4 | 17 1/8 | 16 1/4 | 16 5/8 | 16 3/4 | 114500 |
12748 | LNCR | 2000 | 25 3/8 | 24 15/16 | 25 3/4 | 24 3/4 | 25 1/4 | 25 1/2 | 212900 |
12749 | LNCT | 1000 | 12 7/8 | 12 1/4 | 12 7/8 | 12 1/8 | 12 1/8 | 12 7/8 | 24400 |
12750 | LNCp | 100 | 391 | 380 | 450 | 0 | |||
12751 | LND | 200 | 13 1/2 | 0 | |||||
12752 | LNDL | 2000 | 4 1/2 | 4 1/8 | 4 5/8 | 0 | |||
12753 | LNDR | 0 | 0 | ||||||
12754 | LNDY | 1000 | 14.5000 | 0 | |||||
12755 | LNET | 1500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 3000 |
12756 | LNOP | 0 | 0 | ||||||
12757 | LNOPF | 800 | 20 | 20 | 20 1/4 | 19 1/2 | 19 7/8 | 20 1/8 | 54800 |
12758 | LNRHF | 0 | 0 | ||||||
12759 | LNRO | 0 | 0 | ||||||
12760 | LNROY | 0 | 0 | ||||||
12761 | LNTV | 100 | 30 | 29 3/4 | 39 3/4 | 29 3/4 | 29 3/4 | 30 1/4 | 18000 |
12762 | LNTX | 5000 | 0.0625 | 0.0400 | 0.1250 | 0 | |||
12763 | LNTXX | 0 | 0.55 | 3.67 | 3.74 | 8195 | |||
12764 | LNU | 0 | 29.63 | 29.63 | 29.63 | 29.63 | 0 | ||
12765 | LNV | 100 | 16 7/8 | 16 5/8 | 17 | 0 | |||
12766 | LNX | 1000 | 2 1/8 | 2 | 3 | 0 | |||
12767 | LNXI | 2000 | 12.5000 | 10.0000 | 15.0000 | 0 | |||
12768 | LNXIU | 100 | 5.5000 | 5.5000 | 6.5000 | 0 | |||
12769 | LNXIV | 0 | 0 | ||||||
12770 | LNXUV | 200 | 3.0000 | 3.0000 | 4.8750 | 0 | |||
12771 | LNYTX | 0 | 11.25 | 11.25 | 11.72 | 0 | |||
12772 | LNYXX | 0 | 0.04 | 4.76 | 2.54 | 603 | |||
12773 | LNZNY | 0 | 0 | ||||||
12774 | LOAB | 50000 | 0.0025 | 0 | |||||
12775 | LOAN | 2500 | 9 | 9 | 9 1/2 | 0 | |||
12776 | LOC | 100 | 47 1/2 | 47 1/2 | 47 1/2 | 47 1/2 | 47 1/2 | 47 7/8 | 100 |
12777 | LOCH | 1500 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.0700 | 0.1200 | 1500 |
12778 | LODE | 200 | 7 | 7 | 7 1/2 | 0 | |||
12779 | LODG | 200 | 9 3/4 | 10 | 10 | 9 1/2 | 9 1/2 | 10 | 127600 |
12780 | LOFS | 0 | 0 | ||||||
12781 | LOFSY | 100 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 1/2 | 11 7/8 | 100 |
12782 | LOG | 500 | 26 1/4 | 26 5/8 | 27 | 0 | |||
12783 | LOGC | 2000 | 7 1/8 | 7 3/8 | 7 1/2 | 7 | 7 | 7 1/8 | 41100 |
12784 | LOGN | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 1/4 | 100 |
12785 | LOHO | 100 | 17 | 18 1/2 | 18 1/2 | 17 | 17 | 17 3/4 | 41700 |
12786 | LOJN | 1500 | 11 1/4 | 11 1/8 | 11 1/2 | 11 | 11 1/8 | 11 1/4 | 326700 |
12787 | LOMCX | 0 | 27.33 | 27.33 | 27.33 | 0 | |||
12788 | LOMK | 1200 | 9 5/8 | 9 3/4 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 172600 |
12789 | LOMMX | 0 | 29.43 | 29.43 | 29.43 | 0 | |||
12790 | LONDY | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/4 | 300 |
12791 | LONE | 7500 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 7500 | ||
12792 | LOR | 400 | 35 3/8 | 34 7/8 | 35 3/8 | 34 7/8 | 34 7/8 | 35 3/8 | 2200 |
12793 | LORAY | 0 | 3.3516 | 2.8000 | 3.0500 | 0 | |||
12794 | LORX | 400 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 9/16 | 2 7/8 | 400 |
12795 | LOTO | 1400 | 1 1/16 | 1 1/4 | 1 1/4 | 1 | 1 | 1 1/8 | 25000 |
12796 | LOW | 100 | 33 5/8 | 33 5/8 | 33 5/8 | 33 5/8 | 33 3/4 | 33 7/8 | 200 |
12797 | LOYC | 300 | 37 7/8 | 37 3/4 | 38 1/4 | 0 | |||
12798 | LPAC | 24600 | 3/4 | 3/4 | 15/16 | 0 | |||
12799 | LPCXX | 0 | 0.80 | 5.54 | 5.69 | 3309 | |||
12800 | LPF | 1000 | 1/8 | 0 | |||||
12801 | LPFC | 3200 | 0.0625 | 0 | |||||
12802 | LPG | 1000 | 13 1/2 | 13 1/2 | 14 | 0 | |||
12803 | LPH | 400 | 5/16 | 0 | |||||
12804 | LPL | 0 | 0 | ||||||
12805 | LPLp | 200 | 28 | 28 | 28 | 28 | 200 | ||
12806 | LPLpA | 700 | 25 1/2 | 0 | |||||
12807 | LPTI | 900 | 0.1562 | 0.1250 | 0.4375 | 0 | |||
12808 | LPX | 800 | 24 3/8 | 23 5/8 | 25 | 0 | |||
12809 | LQ | 400 | 13 1/16 | 0 | |||||
12810 | LQI | 300 | 26 7/8 | 26 3/8 | 26 7/8 | 0 | |||
12811 | LQMD | 100 | 3 | 2 1/2 | 3 | 2 1/2 | 2 1/2 | 3 | 2700 |
12812 | LRC | 200 | 4 5/8 | 0 | |||||
12813 | LRCI | 2000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 11/16 | 3 1/2 | 3 7/8 | 4100 |
12814 | LRCX | 100 | 43 3/4 | 45 1/2 | 46 1/4 | 43 1/4 | 43 3/4 | 44 1/4 | 977300 |
12815 | LRCXG | 10 | 199 1/2 | 175 | 178 | 0 | |||
12816 | LRE | 400 | 24 7/8 | 24 1/2 | 24 7/8 | 0 | |||
12817 | LREF | 100 | 0.0050 | 0.0050 | 0.0450 | 0 | |||
12818 | LRGI | 300 | 1.5000 | 1.5000 | 1.8750 | 0 | |||
12819 | LRI | 400 | 24 | 23 5/8 | 23 3/4 | 23 1/2 | 24 1/4 | 24 1/2 | 2200 |
12820 | LRMD | 10500 | 0.4062 | 0.3750 | 0.7500 | 0 | |||
12821 | LRNG | 800 | 67 7/16 | 67 3/8 | 67 5/8 | 0 | |||
12822 | LRPSX | 0 | 19.29 | 19.29 | 19.29 | 0 | |||
12823 | LRSI | 1600 | 11 | 11 1/4 | 11 1/4 | 11 | 10 3/4 | 11 1/4 | 3500 |
12824 | LRSY | 1500 | 0.0200 | 0.0200 | 0.0600 | 0 | |||
12825 | LRT | 1500 | 3 3/4 | 3 5/8 | 3 3/4 | 3 5/8 | 3 1/2 | 3 7/8 | 9800 |
12826 | LRU | 0 | 31.57 | 31.60 | 31.60 | 31.47 | 0 | ||
12827 | LRY | 1000 | 21 1/8 | 20 1/2 | 21 1/8 | 20 1/2 | 20 3/4 | 21 1/8 | 3300 |
12828 | LSB | 100 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 100 | ||
12829 | LSBDX | 0 | 12.29 | 12.29 | 12.29 | 0 | |||
12830 | LSBI | 400 | 17 1/4 | 16 1/2 | 17 1/4 | 0 | |||
12831 | LSBX | 600 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 7/8 | 600 |
12832 | LSBpC | 300 | 33 1/2 | 0 | |||||
12833 | LSC | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2000 | ||
12834 | LSCC | 100 | 32 3/8 | 32 7/8 | 33 1/4 | 32 1/8 | 32 1/8 | 32 3/8 | 173500 |
12835 | LSCO | 500 | 15 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 | 3400 |
12836 | LSCP | 1500 | 1 15/16 | 2 | 2 | 1 7/8 | 1 7/8 | 2 | 32200 |
12837 | LSCXX | 0 | 0.67 | 3.98 | 4.06 | 779 | |||
12838 | LSEM | 300 | 4.5000 | 0 | |||||
12839 | LSER | 200 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | |||
12840 | LSFT | 13000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.1875 | 21000 |
12841 | LSGBX | 0 | 11.39 | 11.39 | 11.39 | 0 | |||
12842 | LSGIX | 0 | 14.57 | 14.57 | 14.57 | 0 | |||
12843 | LSGRX | 0 | 15.26 | 15.26 | 15.26 | 0 | |||
12844 | LSGT | 2500 | 1 5/8 | 2 | 2 | 1 5/8 | 1 5/8 | 2 | 33900 |
12845 | LSGTW | 3000 | 7/16 | 9/16 | 9/16 | 7/16 | 5/16 | 1/2 | 4000 |
12846 | LSHC | 600 | 3.1264 | 0 | |||||
12847 | LSHO | 1300 | 2.7500 | 2.5000 | 3.2500 | 0 | |||
12848 | LSI | 200 | 33 3/8 | 33 1/4 | 33 3/8 | 33 1/4 | 32 1/4 | 33 3/4 | 2800 |
12849 | LSIEX | 0 | 11.64 | 11.64 | 11.64 | 0 | |||
12850 | LSIM | 2000 | 0.0400 | 0.0400 | 0.1200 | 0 | |||
12851 | LSKI | 500 | 3 1/8 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 3200 |
12852 | LSO | 9000 | 7 1/8 | 8 1/8 | 8 5/8 | 0 | |||
12853 | LSOpA | 1000 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 1000 | ||
12854 | LSPLL | 100 | 94.4500 | 0 | |||||
12855 | LSPLM | 400 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | 500 | ||
12856 | LSPLN | 100 | 83.9500 | 83.9500 | 83.9500 | 83.9500 | 600 | ||
12857 | LSPLP | 100 | 103.2500 | 0 | |||||
12858 | LSR | 100 | 4 3/8 | 4 3/8 | 4 1/8 | 4 7/16 | 100 | ||
12859 | LSR.W | 0 | 0 | ||||||
12860 | LSR/WS | 10000 | 5/8 | 5/8 | 5/8 | 5/8 | 10200 | ||
12861 | LSRB | 700 | 15.3750 | 0 | |||||
12862 | LSRE | 0 | 0 | ||||||
12863 | LSREF | 300 | 22 5/8 | 22 7/8 | 23 | 22 5/8 | 22 5/8 | 23 | 82100 |
12864 | LSSCX | 0 | 15.32 | 15.32 | 15.32 | 0 | |||
12865 | LSSI | 200 | 15 | 15 | 15 1/4 | 14 5/8 | 14 5/8 | 15 | 65800 |
12866 | LSST | 500 | 10 7/8 | 11 1/4 | 11 1/4 | 10 7/8 | 10 7/8 | 11 | 38600 |
12867 | LSSTX | 0 | 9.81 | 9.81 | 9.81 | 0 | |||
12868 | LSTR | 400 | 26 7/8 | 26 3/4 | 27 1/4 | 26 1/2 | 26 1/2 | 27 1/4 | 32000 |
12869 | LSUS | 1000 | 7.0000 | 0 | |||||
12870 | LSVI | 2500 | 3 13/16 | 3 5/8 | 3 7/8 | 3 5/8 | 3 3/4 | 4 | 177700 |
12871 | LSW | 0 | 61.81 | 61.59 | 61.91 | 61.32 | 0 | ||
12872 | LSX | 0 | 61.31 | 0 | |||||
12873 | LSZ | 0 | 61.81 | 61.59 | 61.91 | 61.32 | 0 | ||
12874 | LTC | 500 | 14 7/8 | 14 3/4 | 15 1/8 | 0 | |||
12875 | LTCAX | 0 | 12.78 | 12.78 | 13.11 | 0 | |||
12876 | LTCH | 300 | 13 1/2 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 3300 |
12877 | LTCO | 1100 | 16 | 16 | 16 1/4 | 0 | |||
12878 | LTD | 100 | 17 1/8 | 17 | 17 1/4 | 16 7/8 | 16 7/8 | 17 1/8 | 12500 |
12879 | LTDFX | 0 | 9.98 | 9.98 | 10.08 | 0 | |||
12880 | LTEBX | 0 | 14.55 | 14.55 | 15.28 | 0 | |||
12881 | LTEC | 100 | 21 3/8 | 21 3/8 | 21 3/8 | 21 | 21 | 21 3/8 | 154100 |
12882 | LTEK | 1100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 27 1/4 | 2300 |
12883 | LTFSX | 0 | 9.98 | 9.98 | 10.08 | 0 | |||
12884 | LTFXX | 0 | 0.72 | 3.35 | 3.28 | 282 | |||
12885 | LTG | 200 | 4 7/8 | 4 5/8 | 5 | 0 | |||
12886 | LTI | 500 | 19 1/4 | 0 | |||||
12887 | LTITX | 0 | 15.56 | 15.56 | 15.56 | 0 | |||
12888 | LTMFX | 0 | 13.55 | 13.55 | 13.90 | 0 | |||
12889 | LTNBX | 0 | 3.28 | 3.28 | 0 | ||||
12890 | LTNSX | 0 | 4.88 | 4.88 | 4.88 | 0 | |||
12891 | LTNYX | 0 | 3.28 | 3.28 | 3.35 | 0 | |||
12892 | LTR | 200 | 77 1/4 | 77 1/4 | 77 1/4 | 77 1/4 | 77 3/8 | 77 7/8 | 200 |
12893 | LTRE | 100 | 16 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 | 3400 |
12894 | LTRw | 0 | 75 7/8 | 78 1/8 | 0 | ||||
12895 | LTSV | 500 | 1 1/4 | 1 3/8 | 1 3/8 | 1 3/16 | 1 1/8 | 1 3/8 | 7200 |
12896 | LTT | 200 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | |||
12897 | LTTC | 2500 | 0.0625 | 0.0625 | 0.1562 | 0 | |||
12898 | LTTI | 20000 | 0.2187 | 0.1562 | 0.3750 | 0 | |||
12899 | LTTO | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/4 | 3500 |
12900 | LTTOC | 1000 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | |||
12901 | LTUS | 5000 | 6 5/8 | 6 1/2 | 6 5/8 | 6 1/2 | 6 1/2 | 6 3/4 | 7000 |
12902 | LTUSX | 0 | 12.54 | 12.54 | 12.86 | 0 | |||
12903 | LTV | 200 | 13 3/4 | 13 3/4 | 14 1/8 | 0 | |||
12904 | LTV.W | 0 | 0 | ||||||
12905 | LTV/WS | 200 | 2 1/2 | 2 1/4 | 2 3/4 | 0 | |||
12906 | LTX | 0 | 131.00 | 125.01 | 131.00 | 125.01 | 0 | ||
12907 | LTXX | 500 | 9 1/4 | 9 1/4 | 9 3/4 | 9 | 9 1/4 | 9 3/8 | 267300 |
12908 | LTY | 0 | 62.37 | 0 | |||||
12909 | LUB | 300 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 | 22 3/8 | 300 |
12910 | LUBIX | 0 | 8.85 | 8.85 | 9.32 | 0 | |||
12911 | LUBMX | 0 | 8.78 | 8.78 | 9.24 | 0 | |||
12912 | LUBRX | 0 | 20.63 | 20.63 | 21.72 | 0 | |||
12913 | LUC | 300 | 28 1/4 | 28 1/2 | 29 | 0 | |||
12914 | LUCK | 1000 | 1 11/16 | 1 5/8 | 1 11/16 | 1 5/8 | 1 5/8 | 1 11/16 | 104700 |
12915 | LUCR | 1000 | 7 3/8 | 6 3/4 | 7 3/8 | 0 | |||
12916 | LUCY | 100 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 | 4 3/8 | 800 |
12917 | LUCYW | 500 | 1 | 1 | 1 1/2 | 0 | |||
12918 | LUFK | 1000 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 22 1/2 | 1600 |
12919 | LUGAX | 0 | 12.01 | 12.01 | 12.71 | 0 | |||
12920 | LUGXX | 0 | 0.37 | 4.71 | 4.82 | 6899 | |||
12921 | LUK | 200 | 27 1/8 | 24 5/8 | 25 1/4 | 0 | |||
12922 | LUKN | 500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1 13/16 | 2 1/8 | 500 |
12923 | LUKw | 0 | 25 7/8 | 28 1/8 | 0 | ||||
12924 | LUM | 400 | 9 3/8 | 0 | |||||
12925 | LUMI | 2500 | 10 1/2 | 11 5/8 | 11 5/8 | 10 1/2 | 10 1/2 | 11 1/8 | 90800 |
12926 | LUND | 1000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 | 12 | 12 1/2 | 2700 |
12927 | LUNN | 2000 | 15/16 | 15/16 | 15/16 | 15/16 | 13/16 | 15/16 | 3000 |
12928 | LUNR | 900 | 27 1/8 | 27 1/2 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 17300 |
12929 | LUOGX | 0 | 12.09 | 12.09 | 12.73 | 0 | |||
12930 | LUR | 100 | 5 | 0 | |||||
12931 | LUSA | 1300 | 8 | 8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 29100 |
12932 | LUSGX | 0 | 9.78 | 9.78 | 9.93 | 0 | |||
12933 | LUSK | 400 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
12934 | LUSXX | 0 | 0.54 | 4.73 | 4.84 | 2795 | |||
12935 | LUTH | 200 | 3 3/4 | 3 7/8 | 4 1/4 | 3 5/8 | 3 5/8 | 4 1/4 | 19100 |
12936 | LUV | 700 | 23 3/4 | 23 1/4 | 23 3/4 | 23 1/4 | 23 3/4 | 23 7/8 | 1100 |
12937 | LUX | 1000 | 59 1/2 | 57 1/2 | 58 3/8 | 0 | |||
12938 | LUXY | 1000 | 6 5/8 | 6 5/8 | 7 | 6 5/8 | 6 5/8 | 7 | 3500 |
12939 | LUXYW | 10000 | 1 11/32 | 1 11/32 | 1 11/32 | 1 11/32 | 1 11/32 | 1 7/16 | 22600 |
12940 | LV.B | 0 | 0 | ||||||
12941 | LVC | 400 | 13 3/8 | 0 | |||||
12942 | LVCI | 100 | 14 3/4 | 14 5/8 | 15 | 14 5/8 | 14 5/8 | 14 7/8 | 51700 |
12943 | LVCIL | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 | 1500 |
12944 | LVCIZ | 5000 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 9 | 11000 |
12945 | LVDG | 700 | 1 | 23/32 | 1 | 23/32 | 23/32 | 1 | 900 |
12946 | LVE | 0 | 0 | ||||||
12947 | LVEN | 3500 | 11/16 | 23/32 | 23/32 | 21/32 | 21/32 | 23/32 | 66200 |
12948 | LVENW | 300 | 7/32 | 7/32 | 9/32 | 0 | |||
12949 | LVENZ | 1200 | 3/16 | 3/16 | 1/4 | 0 | |||
12950 | LVI | 1600 | 7/16 | 5/32 | 7/16 | 0 | |||
12951 | LVMHY | 100 | 42 1/8 | 42 1/8 | 42 3/8 | 42 1/8 | 42 1/8 | 42 3/8 | 2400 |
12952 | LVMS | 2000 | 0.5625 | 0.0625 | 0.5625 | 0 | |||
12953 | LVNI | 1000 | 1 15/32 | 1 1/2 | 1 1/2 | 1 15/32 | 1 7/16 | 1 1/2 | 8500 |
12954 | LVNIW | 500 | 1 | 1 | 1 3/8 | 0 | |||
12955 | LVNIZ | 2000 | 9/32 | 1/4 | 3/8 | 0 | |||
12956 | LVNT | 0 | 0 | ||||||
12957 | LVNTF | 420000 | 7 21/32 | 7 5/8 | 8 | 0 | |||
12958 | LVNVF | 0 | 0 | ||||||
12959 | LVS | 100 | 14 3/4 | 13 3/4 | 14 1/2 | 0 | |||
12960 | LVSB | 200 | 19 1/8 | 18 5/8 | 19 1/8 | 18 5/8 | 18 7/8 | 19 1/8 | 25000 |
12961 | LVTD | 4000 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
12962 | LWAY | 1100 | 1 7/8 | 1 3/4 | 2 1/8 | 0 | |||
12963 | LWHI | 1100 | 0.0060 | 0.0060 | 0.0175 | 0 | |||
12964 | LWN | 0 | 0 | ||||||
12965 | LWNG | 0 | 0 | ||||||
12966 | LWNGF | 5000 | 26 1/8 | 25 3/8 | 26 1/8 | 25 3/8 | 25 7/8 | 26 1/8 | 214000 |
12967 | LWNp | 200 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/8 | 5200 | ||
12968 | LWR | 100 | 7/8 | 0 | |||||
12969 | LWTN | 800 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
12970 | LXB | 0 | 51.70 | 0 | |||||
12971 | LXBK | 400 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 21 | 500 |
12972 | LXCL | 1000 | 0.0010 | 0.0010 | 0.0200 | 0 | |||
12973 | LXCLW | 500 | 0.0010 | 0 | |||||
12974 | LXCLZ | 500 | 0.0010 | 0 | |||||
12975 | LXCR | 2500 | 0.0010 | 0 | |||||
12976 | LXD | 0 | 58.09 | 57.62 | 58.26 | 57.39 | 0 | ||
12977 | LXEI | 11600 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/4 | 8 3/4 | 11600 |
12978 | LXGLX | 0 | 11.32 | 11.32 | 11.32 | 0 | |||
12979 | LXK | 300 | 18 3/4 | 19 1/4 | 19 3/8 | 18 3/4 | 18 1/2 | 19 | 1000 |
12980 | LXN | 0 | 59.04 | 0 | |||||
12981 | LXP | 1000 | 11 | 11 1/8 | 11 1/2 | 0 | |||
12982 | LXPYF | 0 | 0 | ||||||
12983 | LXR | 4300 | 1 11/16 | 1 3/4 | 2 1/8 | 0 | |||
12984 | LXRRF | 0 | 0 | ||||||
12985 | LXSGX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
12986 | LXT | 0 | 0 | ||||||
12987 | LXU | 100 | 3 3/4 | 0 | |||||
12988 | LXV | 0 | 56.83 | 0 | |||||
12989 | LYBC | 0 | 275.0000 | 350.0000 | 0 | ||||
12990 | LYDPY | 200 | 14 3/4 | 14 | 14 3/4 | 14 | 14 3/8 | 14 3/4 | 2300 |
12991 | LYN | 200 | 37 3/8 | 0 | |||||
12992 | LYO | 300 | 22 3/4 | 22 7/8 | 23 1/4 | 0 | |||
12993 | LYTS | 800 | 15 1/8 | 16 1/2 | 16 1/2 | 15 | 15 | 15 1/2 | 31100 |
12994 | LYX | 400 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/8 | 24 1/8 | 400 |
12995 | LYX.A | 0 | 0 | ||||||
12996 | LYX.B | 0 | 0 | ||||||
12997 | LZ | 200 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 7/8 | 200 |
12998 | LZB | 100 | 30 3/8 | 32 1/2 | 32 7/8 | 0 | |||
12999 | LZBDX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
13000 | LZEMX | 0 | 9.24 | 9.24 | 9.24 | 0 | |||
13001 | LZEQX | 0 | 17.41 | 17.41 | 17.41 | 0 | |||
13002 | LZIEX | 0 | 12.50 | 12.50 | 12.50 | 0 | |||
13003 | LZIFX | 0 | 10.85 | 10.85 | 10.85 | 0 | |||
13004 | LZISX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
13005 | LZSCX | 0 | 15.95 | 15.95 | 15.95 | 0 | |||
13006 | LZSEX | 0 | 12.24 | 12.24 | 12.24 | 0 | |||
13007 | LZSYX | 0 | 9.52 | 9.52 | 9.52 | 0 | |||
13008 | LZZRA | 600 | 2 3/4 | 2 11/16 | 2 3/4 | 0 | |||
13009 | LZZRW | 3000 | 1 7/16 | 1 7/16 | 1 1/2 | 0 | |||
13010 | LZZRZ | 4000 | 19/32 | 9/16 | 5/8 | 0 | |||
13011 | M | 0 | 0 | ||||||
13012 | M.AAL | 0 | 0 | ||||||
13013 | M.ACX | 0 | 0 | ||||||
13014 | M.AUB | 0 | 0 | ||||||
13015 | M.AUI | 0 | 0 | ||||||
13016 | M.AVP | 0 | 0 | ||||||
13017 | M.BCI | 0 | 0 | ||||||
13018 | M.BXR | 0 | 0 | ||||||
13019 | M.DIR | 0 | 0 | ||||||
13020 | M.DMK | 0 | 0 | ||||||
13021 | M.FFR | 0 | 0 | ||||||
13022 | M.FOX | 0 | 0 | ||||||
13023 | M.GCR | 0 | 0 | ||||||
13024 | M.GMX | 0 | 0 | ||||||
13025 | M.GNE | 0 | 0 | ||||||
13026 | M.GNF | 0 | 0 | ||||||
13027 | M.HQQ | 0 | 0 | ||||||
13028 | M.ICA | 0 | 0 | ||||||
13029 | M.IDB | 0 | 0 | ||||||
13030 | M.IDM | 0 | 0 | ||||||
13031 | M.IFM | 0 | 0 | ||||||
13032 | M.IKE | 0 | 0 | ||||||
13033 | M.IOE | 0 | 0 | ||||||
13034 | M.ITK | 0 | 0 | ||||||
13035 | M.JLB | 0 | 0 | ||||||
13036 | M.KCR | 0 | 0 | ||||||
13037 | M.LBL | 0 | 0 | ||||||
13038 | M.LED | 0 | 0 | ||||||
13039 | M.LER | 0 | 0 | ||||||
13040 | M.LGI | 0 | 0 | ||||||
13041 | M.LLL | 0 | 0 | ||||||
13042 | M.LTS | 0 | 0 | ||||||
13043 | M.MAB | 0 | 0 | ||||||
13044 | M.MAR | 0 | 0 | ||||||
13045 | M.MAZ | 0 | 0 | ||||||
13046 | M.MDN | 0 | 0 | ||||||
13047 | M.MPE | 0 | 0 | ||||||
13048 | M.MTP | 0 | 0 | ||||||
13049 | M.MYO | 0 | 0 | ||||||
13050 | M.NRL | 0 | 0 | ||||||
13051 | M.ORR | 0 | 0 | ||||||
13052 | M.PKM | 0 | 0 | ||||||
13053 | M.PKN | 0 | 0 | ||||||
13054 | M.RNK | 0 | 0 | ||||||
13055 | M.SHX | 0 | 0 | ||||||
13056 | M.SMG | 0 | 0 | ||||||
13057 | M.SNG | 0 | 0 | ||||||
13058 | M.TCM | 0 | 0 | ||||||
13059 | M.TDM | 0 | 0 | ||||||
13060 | M.TMS | 0 | 0 | ||||||
13061 | M.TSF | 0 | 0 | ||||||
13062 | M.UNV | 0 | 0 | ||||||
13063 | M.VCG | 0 | 0 | ||||||
13064 | MA | 400 | 43 7/8 | 41 7/8 | 43 7/8 | 41 7/8 | 43 5/8 | 44 1/8 | 1000 |
13065 | MAA | 200 | 24 7/8 | 24 7/8 | 24 5/8 | 25 | 200 | ||
13066 | MAAGX | 0 | 9.80 | 9.80 | 10.34 | 0 | |||
13067 | MAAMX | 0 | 9.70 | 9.70 | 10.10 | 0 | |||
13068 | MAAZX | 0 | 10.98 | 10.98 | 11.44 | 0 | |||
13069 | MAB | 206 | 17 | 17 3/4 | 18 | 0 | |||
13070 | MABAX | 0 | 28.31 | 28.31 | 29.88 | 0 | |||
13071 | MABLX | 0 | 11.37 | 11.37 | 12.00 | 0 | |||
13072 | MABX | 0 | 0 | ||||||
13073 | MABXA | 1000 | 2 13/16 | 2 13/16 | 2 7/8 | 2 3/4 | 2 3/4 | 2 13/16 | 133200 |
13074 | MAC | 100 | 19 1/4 | 19 5/8 | 20 | 0 | |||
13075 | MACB | 0 | 0 | ||||||
13076 | MACC | 1200 | 7 3/8 | 6 7/8 | 8 1/4 | 0 | |||
13077 | MACD | 100 | 60 1/2 | 60 1/2 | 60 1/2 | 60 1/2 | 58 1/2 | 60 1/2 | 100 |
13078 | MACE | 2000 | 1 7/16 | 1 1/8 | 1 7/16 | 1 1/8 | 1 1/8 | 1 7/16 | 2200 |
13079 | MACG | 1900 | 2 3/4 | 2 13/16 | 2 7/8 | 2 5/8 | 2 5/8 | 2 13/16 | 140000 |
13080 | MACGU | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/4 | 5 3/8 | 2000 |
13081 | MACGW | 1000 | 1 13/16 | 1 5/8 | 1 13/16 | 1 5/8 | 1 3/4 | 1 7/8 | 6500 |
13082 | MACH | 1000 | 3.2500 | 3.0000 | 4.0000 | 3.0000 | 3.3750 | 5.0000 | 10800 |
13083 | MACIX | 0 | 10.10 | 10.10 | 10.52 | 0 | |||
13084 | MACK | 0 | 0 | ||||||
13085 | MACMX | 0 | 11.83 | 11.83 | 12.32 | 0 | |||
13086 | MACPX | 0 | 30.55 | 30.55 | 32.24 | 0 | |||
13087 | MACR | 1000 | 52 3/8 | 53 1/2 | 53 3/4 | 50 7/8 | 51 3/4 | 52 1/4 | 388500 |
13088 | MACTX | 0 | 11.77 | 11.77 | 11.89 | 0 | |||
13089 | MAD | 50000 | 24 3/4 | 27 3/4 | 28 1/8 | 0 | |||
13090 | MADA | 3000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1875 | 0.2500 | 3000 |
13091 | MADB | 600 | 7 1/8 | 7 1/8 | 7 1/2 | 0 | |||
13092 | MADCX | 0 | 13.18 | 13.18 | 13.91 | 0 | |||
13093 | MADG | 0 | 0 | ||||||
13094 | MADGF | 200 | 43 | 44 1/2 | 44 7/8 | 43 | 43 | 43 1/2 | 145700 |
13095 | MADI | 100 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2500 | 100 |
13096 | MADRX | 0 | 15.99 | 15.99 | 16.88 | 0 | |||
13097 | MADVX | 0 | 12.22 | 12.22 | 12.90 | 0 | |||
13098 | MAEFX | 0 | 14.27 | 14.27 | 15.06 | 0 | |||
13099 | MAEN | 0 | 0 | ||||||
13100 | MAENF | 800 | 5 9/64 | 4 7/8 | 5 1/4 | 4 7/8 | 5 1/16 | 5 3/8 | 31200 |
13101 | MAF | 1000 | 11 3/4 | 11 7/8 | 12 1/4 | 0 | |||
13102 | MAFB | 3500 | 25 1/8 | 25 | 25 1/2 | 25 | 25 | 25 1/2 | 10200 |
13103 | MAFGX | 0 | 12.61 | 12.61 | 13.31 | 0 | |||
13104 | MAFMX | 0 | 10.28 | 10.28 | 10.71 | 0 | |||
13105 | MAFSX | 0 | 9.76 | 9.76 | 10.17 | 0 | |||
13106 | MAG | 100 | 8 3/8 | 7 3/4 | 8 3/8 | 0 | |||
13107 | MAGBX | 0 | 12.97 | 12.97 | 13.51 | 0 | |||
13108 | MAGC | 20000 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
13109 | MAGCX | 0 | 9.27 | 9.27 | 9.78 | 0 | |||
13110 | MAGE | 100 | 4.1250 | 3.7500 | 4.1250 | 0 | |||
13111 | MAGFX | 0 | 10.85 | 10.85 | 10.85 | 0 | |||
13112 | MAGI | 900 | 23 7/8 | 23 3/4 | 24 | 23 5/8 | 23 5/8 | 23 7/8 | 34000 |
13113 | MAGIX | 0 | 15.36 | 15.36 | 16.00 | 0 | |||
13114 | MAGL | 0 | 0 | ||||||
13115 | MAGLA | 1000 | 3.7500 | 0 | |||||
13116 | MAGLL | 10000 | 1/4 | 5/16 | 5/16 | 1/4 | 1/4 | 15/32 | 12000 |
13117 | MAGLU | 200 | 3.7500 | 0 | |||||
13118 | MAGLW | 500 | 0.6250 | 0 | |||||
13119 | MAGLZ | 500 | 0.1875 | 0 | |||||
13120 | MAGN | 700 | 13 | 13 | 13 1/8 | 12 3/4 | 12 3/4 | 13 | 350000 |
13121 | MAGOX | 0 | 9.54 | 9.54 | 9.94 | 0 | |||
13122 | MAGRX | 0 | 16.51 | 16.51 | 17.42 | 0 | |||
13123 | MAGS | 0 | 0 | ||||||
13124 | MAGSF | 2000 | 2 3/4 | 2 1/2 | 2 13/16 | 2 1/2 | 2 3/4 | 2 13/16 | 15200 |
13125 | MAGUX | 0 | 13.86 | 13.86 | 14.44 | 0 | |||
13126 | MAGV | 700 | 0.2500 | 0 | |||||
13127 | MAGVX | 0 | 10.27 | 10.27 | 10.84 | 0 | |||
13128 | MAH | 400 | 26 7/8 | 27 5/8 | 28 1/8 | 0 | |||
13129 | MAHCX | 0 | 4.98 | 4.98 | 5.26 | 0 | |||
13130 | MAHDX | 0 | 13.32 | 13.32 | 14.06 | 0 | |||
13131 | MAHI | 3000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/8 | 2 | 3000 |
13132 | MAHIX | 0 | 7.82 | 7.82 | 8.15 | 0 | |||
13133 | MAHN | 400 | 1.2500 | 1.0000 | 1.3750 | 0 | |||
13134 | MAHQX | 0 | 11.81 | 11.81 | 12.30 | 0 | |||
13135 | MAI | 0 | 0 | ||||||
13136 | MAIBX | 0 | 9.79 | 9.79 | 9.79 | 0 | |||
13137 | MAIC | 1000 | 32 | 31 | 32 1/2 | 31 | 31 1/2 | 32 1/2 | 3100 |
13138 | MAID | 0 | 0 | ||||||
13139 | MAIDY | 3000 | 14 | 14 1/8 | 14 3/8 | 14 | 14 | 14 1/4 | 5700 |
13140 | MAIEX | 0 | 11.13 | 11.13 | 11.75 | 0 | |||
13141 | 1000 | 12 1/2 | 12 5/8 | 12 5/8 | 12 1/8 | 12 3/8 | 12 5/8 | 28900 | |
13142 | MAIN | 500 | 2 3/4 | 2 5/8 | 3 1/16 | 2 5/8 | 2 3/4 | 3 1/16 | 35500 |
13143 | MAIR | 200 | 7 5/8 | 7 3/4 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 44000 |
13144 | MAJ | 100 | 2 5/8 | 2 5/8 | 2 15/16 | 0 | |||
13145 | MAJR | 9000 | 1 15/16 | 1 15/16 | 1 61/64 | 1 15/16 | 1 15/16 | 2 3/8 | 50000 |
13146 | MAKE | 2 | 6000.00 | 0 | |||||
13147 | MAKL | 100 | 74 | 72 1/2 | 74 5/8 | 72 1/2 | 72 1/2 | 75 1/2 | 3700 |
13148 | MAKO | 18300 | 3 1/8 | 3 1/16 | 3 1/8 | 3 | 3 1/8 | 3 1/2 | 35900 |
13149 | MAKOW | 3000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 7/8 | 3000 |
13150 | MAL | 400 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 11 7/8 | 12 3/8 | 400 |
13151 | MALL | 1000 | 19 | 18 1/4 | 19 | 18 1/4 | 18 1/2 | 19 1/4 | 137100 |
13152 | MALMX | 0 | 9.98 | 9.98 | 10.08 | 0 | |||
13153 | MALOX | 0 | 13.88 | 13.88 | 14.65 | 0 | |||
13154 | MALTX | 0 | 10.41 | 10.41 | 10.99 | 0 | |||
13155 | MALTZ | 100 | 0.3125 | 0.3125 | 0.5000 | 0 | |||
13156 | MAM | 300 | 16 3/8 | 16 3/4 | 16 3/4 | 16 3/8 | 15 7/8 | 16 1/2 | 500 |
13157 | MAMA | 1400 | 0.0050 | 0.0050 | 0.0100 | 0 | |||
13158 | MAMCX | 0 | 10.29 | 10.29 | 10.72 | 0 | |||
13159 | MAME | 700 | 10 3/8 | 10 3/8 | 9 3/4 | 10 3/8 | 700 | ||
13160 | MAMIX | 0 | 8.25 | 8.25 | 8.59 | 0 | |||
13161 | MAMO | 2000 | 1 7/8 | 1 7/8 | 2 1/4 | 1 7/8 | 1 3/4 | 2 1/8 | 13400 |
13162 | MAMT | 500 | 2.2500 | 1.8750 | 2.2500 | 1.8750 | 2.0000 | 2.2500 | 2700 |
13163 | MAMTX | 0 | 10.13 | 10.13 | 10.23 | 0 | |||
13164 | MAN | 100 | 27 5/8 | 27 5/8 | 27 5/8 | 26 3/8 | 26 7/8 | 27 1/4 | 12400 |
13165 | MANA | 3300 | 2 | 2 | 2 1/4 | 0 | |||
13166 | MANBX | 0 | 10.78 | 10.78 | 11.23 | 0 | |||
13167 | MANJX | 0 | 11.09 | 11.09 | 11.55 | 0 | |||
13168 | MANKX | 0 | 11.48 | 11.48 | 11.96 | 0 | |||
13169 | MANL | 500 | 0.0312 | 0 | |||||
13170 | MANLX | 0 | 10.44 | 10.44 | 10.88 | 0 | |||
13171 | MANU | 700 | 14 5/8 | 14 3/4 | 15 | 14 3/8 | 14 1/4 | 14 3/4 | 21100 |
13172 | MAORY | 0 | 0 | ||||||
13173 | MAP | 200 | 21 1/2 | 0 | |||||
13174 | MAPCX | 0 | 22.16 | 22.16 | 23.39 | 0 | |||
13175 | MAPNX | 0 | 12.90 | 12.90 | 13.61 | 0 | |||
13176 | MAPS | 1000 | 20 5/8 | 21 | 21 | 20 1/8 | 20 | 21 | 3100 |
13177 | MAPYX | 0 | 11.57 | 11.57 | 12.05 | 0 | |||
13178 | MAQRX | 0 | 21.80 | 21.80 | 23.01 | 0 | |||
13179 | MAR | 1000 | 37 7/8 | 37 7/8 | 37 7/8 | 37 7/8 | 38 1/4 | 39 5/8 | 10000 |
13180 | MARB | 500 | 3.5000 | 3.2500 | 3.7500 | 0 | |||
13181 | MARC | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 | 14 1/2 | 200 |
13182 | MARG | 2200 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.5000 | 5.1250 | 2200 |
13183 | MARK | 1000 | 8.5000 | 9.5000 | 11.1250 | 7.2500 | 7.5000 | 8.7500 | 86100 |
13184 | MARKT | 0 | 0 | ||||||
13185 | MARMX | 0 | 9.80 | 9.80 | 10.00 | 0 | |||
13186 | MARN | 300 | 20 | 19 1/4 | 20 1/4 | 0 | |||
13187 | MARP | 0 | 0 | ||||||
13188 | MARPS | 2500 | 10 1/2 | 10 1/4 | 10 1/2 | 10 1/4 | 10 1/4 | 11 1/2 | 5100 |
13189 | MARQ | 0 | 0 | ||||||
13190 | MARQA | 400 | 20 5/8 | 20 1/4 | 20 5/8 | 20 1/4 | 20 1/4 | 21 | 65000 |
13191 | MARS | 0 | 0 | ||||||
13192 | MARSA | 300 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 3/4 | 300 |
13193 | MARSB | 900 | 13 | 12 3/4 | 13 1/8 | 12 3/4 | 12 3/4 | 13 1/4 | 4800 |
13194 | MARSG | 5 | 97 1/2 | 98 1/2 | 98 1/2 | 97 1/2 | 97 1/2 | 99 | 15 |
13195 | MART | 15000 | 0.0060 | 0.0060 | 0.0200 | 0 | |||
13196 | MARTW | 15000 | 0.0010 | 0.0010 | 0.0200 | 0 | |||
13197 | MARU | 0 | 0 | ||||||
13198 | MARUY | 0 | 0 | ||||||
13199 | MARXX | 0 | 0.70 | 5.42 | 5.57 | 10206 | |||
13200 | MARY | 1000 | 14 11/16 | 14 1/8 | 14 7/8 | 13 7/8 | 13 7/8 | 14 3/8 | 41600 |
13201 | MAS | 100 | 31 1/4 | 31 | 31 1/4 | 31 | 30 3/4 | 31 1/4 | 1100 |
13202 | MASB | 2000 | 31 3/4 | 31 | 31 3/4 | 31 | 31 | 31 3/4 | 4100 |
13203 | MASK | 500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 1600 |
13204 | MASPX | 0 | 17.10 | 17.10 | 18.05 | 0 | |||
13205 | MASTX | 0 | 12.11 | 12.11 | 12.11 | 0 | |||
13206 | MASX | 1000 | 12 13/16 | 13 3/8 | 13 3/8 | 12 1/2 | 12 5/8 | 12 7/8 | 223800 |
13207 | MASY | 25000 | 0.0225 | 0.0200 | 0.0800 | 0 | |||
13208 | MAT | 100 | 31 5/8 | 30 3/4 | 31 5/8 | 30 3/4 | 31 3/8 | 32 | 600 |
13209 | MATCX | 0 | 5.20 | 5.20 | 5.49 | 0 | |||
13210 | MATE | 500 | 20 1/4 | 19 1/2 | 21 1/2 | 0 | |||
13211 | MATEX | 0 | 11.00 | 11.00 | 11.46 | 0 | |||
13212 | MATH | 2000 | 5 11/16 | 5 3/4 | 5 7/8 | 5 5/8 | 5 5/8 | 5 3/4 | 34300 |
13213 | MATK | 100 | 24 | 24 1/2 | 25 | 24 | 24 | 24 1/4 | 47600 |
13214 | MATRX | 0 | 13.75 | 13.75 | 13.75 | 0 | |||
13215 | MATT | 300 | 1 5/8 | 1 9/16 | 1 5/8 | 0 | |||
13216 | MATW | 500 | 20 | 19 | 20 | 19 | 19 1/4 | 20 | 20500 |
13217 | MATWX | 0 | 15.84 | 15.84 | 16.72 | 0 | |||
13218 | MATX | 100 | 18 1/2 | 18 1/4 | 19 | 18 | 18 | 18 1/2 | 37700 |
13219 | MATXX | 0 | 0 | ||||||
13220 | MAUI | 200 | 46.0000 | 46.0000 | 48.0000 | 0 | |||
13221 | MAUTX | 0 | 10.05 | 10.05 | 10.47 | 0 | |||
13222 | MAVK | 800 | 7 3/8 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 1500 |
13223 | MAVR | 2000 | 0.7500 | 0.5000 | 0.7500 | 0 | |||
13224 | MAW | 2000 | 3 1/2 | 3 1/2 | 3 7/8 | 0 | |||
13225 | MAWIX | 0 | 8.69 | 8.69 | 9.05 | 0 | |||
13226 | MAX | 400 | 8 5/8 | 0 | |||||
13227 | MAXA | 0 | 0 | ||||||
13228 | MAXC | 100 | 7 3/4 | 7 3/4 | 7 7/8 | 7 3/4 | 7 3/4 | 8 3/8 | 3800 |
13229 | MAXE | 200 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 5 7/8 | 6 1/4 | 800 |
13230 | MAXI | 1000 | 27 1/4 | 26 7/8 | 27 3/8 | 26 7/8 | 27 1/8 | 27 1/4 | 39700 |
13231 | MAXM | 3000 | 13 5/8 | 13 1/2 | 13 7/8 | 13 1/2 | 13 5/8 | 14 | 4800 |
13232 | MAXS | 400 | 4 29/32 | 5 | 5 1/2 | 4 29/32 | 4 7/8 | 5 1/2 | 24000 |
13233 | MAY | 500 | 36 3/8 | 36 3/8 | 36 3/8 | 36 3/8 | 36 1/4 | 36 3/4 | 500 |
13234 | MAYMF | 0 | 0 | ||||||
13235 | MAYNY | 0 | 0 | ||||||
13236 | MAYS | 2500 | 7 11/16 | 7 1/2 | 9 | 0 | |||
13237 | MAZ | 0 | 0 | ||||||
13238 | MB | 300 | 7 | 7 | 7 | 7 | 7 | 7 1/2 | 300 |
13239 | MBA | 0 | 77.05 | 72.56 | 77.13 | 72.54 | 0 | ||
13240 | MBAFX | 0 | 10.13 | 10.13 | 10.13 | 0 | |||
13241 | MBAGX | 0 | 9.83 | 9.83 | 9.83 | 0 | |||
13242 | MBAH | 200 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.7500 | 1.2500 | 200 |
13243 | MBAJX | 0 | 9.53 | 9.53 | 9.53 | 0 | |||
13244 | MBAKX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
13245 | MBAMX | 0 | 9.65 | 9.65 | 9.65 | 0 | |||
13246 | MBASX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
13247 | MBAZX | 0 | 10.98 | 10.98 | 10.98 | 0 | |||
13248 | MBBAX | 0 | 28.02 | 28.02 | 28.02 | 0 | |||
13249 | MBBBF | 0 | 0 | ||||||
13250 | MBBC | 10000 | 11 11/16 | 11 3/4 | 11 3/4 | 11 5/8 | 11 5/8 | 11 7/8 | 18100 |
13251 | MBBLX | 0 | 11.60 | 11.60 | 11.60 | 0 | |||
13252 | MBBVX | 0 | 17.34 | 17.34 | 17.34 | 0 | |||
13253 | MBCAX | 0 | 5.72 | 5.72 | 5.72 | 0 | |||
13254 | MBCCX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
13255 | MBCIX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
13256 | MBCMX | 0 | 11.83 | 11.83 | 11.83 | 0 | |||
13257 | MBCOX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
13258 | MBCPX | 0 | 30.03 | 30.03 | 30.03 | 0 | |||
13259 | MBCTX | 0 | 11.77 | 11.77 | 11.77 | 0 | |||
13260 | MBCXX | 0 | 0.59 | 3.88 | 3.93 | 12229 | |||
13261 | MBD/WD | 0 | 0 | ||||||
13262 | MBDC | 0 | 0 | ||||||
13263 | MBDCX | 0 | 13.11 | 13.11 | 13.11 | 0 | |||
13264 | MBDRX | 0 | 15.98 | 15.98 | 15.98 | 0 | |||
13265 | MBDVX | 0 | 12.24 | 12.24 | 12.24 | 0 | |||
13266 | MBEFX | 0 | 13.36 | 13.36 | 13.36 | 0 | |||
13267 | MBFA | 0 | 0 | ||||||
13268 | MBFAC | 300 | 2 7/8 | 2 7/8 | 3 1/2 | 0 | |||
13269 | MBFD | 0 | 0 | ||||||
13270 | MBFDC | 900 | 3 7/8 | 4 1/4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 3500 |
13271 | MBFGX | 0 | 12.28 | 12.28 | 12.28 | 0 | |||
13272 | MBFHY | 0 | 0 | ||||||
13273 | MBFMX | 0 | 10.28 | 10.28 | 10.28 | 0 | |||
13274 | MBFSX | 0 | 9.76 | 9.76 | 9.76 | 0 | |||
13275 | MBGCX | 0 | 9.19 | 9.19 | 9.19 | 0 | |||
13276 | MBGEX | 0 | 12.98 | 12.98 | 12.98 | 0 | |||
13277 | MBGOX | 0 | 9.54 | 9.54 | 9.54 | 0 | |||
13278 | MBGRX | 0 | 16.51 | 16.51 | 16.51 | 0 | |||
13279 | MBGUX | 0 | 13.83 | 13.83 | 13.83 | 0 | |||
13280 | MBGVX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
13281 | MBHCX | 0 | 4.43 | 4.43 | 4.43 | 0 | |||
13282 | MBHDX | 0 | 12.82 | 12.82 | 12.82 | 0 | |||
13283 | MBHIX | 0 | 7.82 | 7.82 | 7.82 | 0 | |||
13284 | MBHQX | 0 | 11.81 | 11.81 | 11.81 | 0 | |||
13285 | MBI | 300 | 74 3/4 | 74 3/4 | 74 3/4 | 74 3/4 | 74 5/8 | 75 | 300 |
13286 | MBIA | 1800 | 27 3/4 | 28 1/2 | 28 1/2 | 27 3/4 | 27 3/4 | 28 1/2 | 2100 |
13287 | MBIEX | 0 | 11.00 | 11.00 | 11.00 | 0 | |||
13288 | MBK | 300 | 23 5/8 | 23 5/8 | 25 1/2 | 0 | |||
13289 | MBKT | 700 | 28.5000 | 0 | |||||
13290 | MBLA | 600 | 1 1/2 | 1 3/8 | 1 5/8 | 0 | |||
13291 | MBLC | 1000 | 2.0000 | 0 | |||||
13292 | MBLCF | 0 | 0 | ||||||
13293 | MBLDX | 0 | 11.51 | 11.51 | 11.51 | 0 | |||
13294 | MBLE | 400 | 22 | 22 1/2 | 22 1/2 | 22 | 22 | 22 1/2 | 7200 |
13295 | MBLF | 1000 | 19 3/8 | 19 1/4 | 20 | 0 | |||
13296 | MBLFX | 0 | 10.13 | 10.13 | 10.13 | 0 | |||
13297 | MBLG | 500 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.3125 | 1800 |
13298 | MBLM | 1000 | 22 1/2 | 22 1/4 | 22 5/8 | 22 1/4 | 22 1/4 | 22 5/8 | 224900 |
13299 | MBLMX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
13300 | MBLOX | 0 | 13.73 | 13.73 | 13.73 | 0 | |||
13301 | MBLTX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
13302 | MBLY | 0 | 0 | ||||||
13303 | MBLYA | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 11/16 | 7/8 | 1000 |
13304 | MBMCX | 0 | 10.29 | 10.29 | 10.29 | 0 | |||
13305 | MBMHX | 0 | 11.02 | 11.02 | 11.02 | 0 | |||
13306 | MBMI | 1000 | 12 3/4 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 | 10200 |
13307 | MBMIX | 0 | 8.24 | 8.24 | 8.24 | 0 | |||
13308 | MBMMX | 0 | 9.53 | 9.53 | 9.53 | 0 | |||
13309 | MBMNX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
13310 | MBMTX | 0 | 10.13 | 10.13 | 10.13 | 0 | |||
13311 | MBN | 100 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 100 | ||
13312 | MBNBX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
13313 | MBNCX | 0 | 11.94 | 11.94 | 11.94 | 0 | |||
13314 | MBNJX | 0 | 11.09 | 11.09 | 11.09 | 0 | |||
13315 | MBNKX | 0 | 11.48 | 11.48 | 11.48 | 0 | |||
13316 | MBNLX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
13317 | MBNWX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
13318 | MBNXX | 0 | 0.53 | 3.82 | 3.87 | 8054 | |||
13319 | MBNY | 200 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 | 32 1/2 | 200 |
13320 | MBNYX | 0 | 11.05 | 11.05 | 11.05 | 0 | |||
13321 | MBOC | 1600 | 2 3/4 | 2 3/4 | 3 1/8 | 0 | |||
13322 | MBOHX | 0 | 11.00 | 11.00 | 11.00 | 0 | |||
13323 | MBORX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
13324 | MBPCX | 0 | 21.22 | 21.22 | 21.22 | 0 | |||
13325 | MBPNX | 0 | 12.62 | 12.62 | 12.62 | 0 | |||
13326 | MBPYX | 0 | 11.56 | 11.56 | 11.56 | 0 | |||
13327 | MBQRX | 0 | 20.40 | 20.40 | 20.40 | 0 | |||
13328 | MBR | 100 | 7 | 7 | 7 | 7 | 7 | 7 1/4 | 100 |
13329 | MBRK | 100 | 1 | 1 | 1 1/2 | 0 | |||
13330 | MBRW | 500 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 17300 |
13331 | MBS | 1000 | 8 | 7 7/8 | 8 1/2 | 0 | |||
13332 | MBSIX | 0 | 7.90 | 7.90 | 7.90 | 0 | |||
13333 | MBSPX | 0 | 16.61 | 16.61 | 16.61 | 0 | |||
13334 | MBSV | 1000 | 0.0312 | 0.0312 | 0.0937 | 0 | |||
13335 | MBTCX | 0 | 5.04 | 5.04 | 5.04 | 0 | |||
13336 | MBTEX | 0 | 11.00 | 11.00 | 11.00 | 0 | |||
13337 | MBTWX | 0 | 15.40 | 15.40 | 15.40 | 0 | |||
13338 | MBUTX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
13339 | MBVAX | 0 | 11.66 | 11.66 | 11.66 | 0 | |||
13340 | MBVT | 500 | 13 7/8 | 14 | 14 | 13 1/4 | 13 1/4 | 15 | 2700 |
13341 | MBWIX | 0 | 8.69 | 8.69 | 8.69 | 0 | |||
13342 | MBY | 200 | 7 1/8 | 0 | |||||
13343 | MC | 100 | 158 1/4 | 163 7/8 | 166 1/8 | 0 | |||
13344 | MCA | 3700 | 13 1/2 | 13 1/4 | 13 5/8 | 0 | |||
13345 | MCABX | 0 | 11.00 | 11.00 | 11.00 | 0 | |||
13346 | MCACX | 0 | 11.34 | 11.34 | 11.34 | 0 | |||
13347 | MCAF | 200 | 41 1/4 | 43 | 44 | 41 1/4 | 41 1/4 | 41 3/4 | 270300 |
13348 | MCAM | 500 | 15 1/4 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 13000 |
13349 | MCAP | 9000 | 5 1/2 | 5 3/8 | 5 1/2 | 5 3/8 | 5 3/8 | 6 | 21100 |
13350 | MCAR | 200 | 4.5000 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | 4.5000 | 2200 |
13351 | MCARX | 0 | 9.73 | 9.73 | 10.03 | 0 | |||
13352 | MCATX | 0 | 12.58 | 12.58 | 13.21 | 0 | |||
13353 | MCAXX | 0 | 0.40 | 5.17 | 5.32 | 4054 | |||
13354 | MCBAX | 0 | 27.84 | 27.84 | 27.84 | 0 | |||
13355 | MCBDX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
13356 | MCBN | 525 | 17 1/8 | 15 1/2 | 20 1/4 | 0 | |||
13357 | MCBS | 500 | 18 3/8 | 18 1/4 | 18 1/2 | 18 1/4 | 18 1/4 | 18 1/2 | 4600 |
13358 | MCC | 100 | 11 3/4 | 0 | |||||
13359 | MCCAX | 0 | 10.46 | 10.46 | 10.98 | 0 | |||
13360 | MCCI | 600 | 17 1/4 | 17 5/8 | 17 5/8 | 17 1/4 | 17 1/4 | 18 | 900 |
13361 | MCCL | 500 | 4 7/16 | 4 1/4 | 5 1/2 | 0 | |||
13362 | MCCNX | 0 | 9.21 | 9.21 | 9.77 | 0 | |||
13363 | MCCO | 200 | 9 | 9 | 9 | 9 | 9 | 9 3/4 | 1000 |
13364 | MCCPX | 0 | 29.81 | 29.81 | 29.81 | 0 | |||
13365 | MCCR | 0 | 0 | ||||||
13366 | MCCRK | 2300 | 24 3/16 | 24 | 24 1/2 | 24 | 24 1/8 | 24 1/4 | 191300 |
13367 | MCCTX | 0 | 11.77 | 11.77 | 11.77 | 0 | |||
13368 | MCCY | 0 | 0 | ||||||
13369 | MCCYO | 0 | 0 | ||||||
13370 | MCD | 200 | 45 1/2 | 45 | 45 1/2 | 44 7/8 | 45 1/8 | 45 5/8 | 9800 |
13371 | MCDCX | 0 | 13.08 | 13.08 | 13.08 | 0 | |||
13372 | MCDRX | 0 | 15.79 | 15.79 | 15.79 | 0 | |||
13373 | MCDY | 1000 | 17 3/8 | 17 1/8 | 17 3/4 | 17 | 17 1/4 | 17 1/2 | 145000 |
13374 | MCDpE | 500 | 26 | 26 | 26 | 26 | 600 | ||
13375 | MCEFX | 0 | 13.35 | 13.35 | 13.35 | 0 | |||
13376 | MCEM | 500 | 12.0000 | 11.0000 | 12.2500 | 0 | |||
13377 | MCF | 1400 | 10 1/8 | 9 7/8 | 10 1/2 | 0 | |||
13378 | MCFC | 100 | 13.7500 | 13.7500 | 15.0000 | 0 | |||
13379 | MCFE | 400 | 7 1/2 | 7 5/8 | 7 3/4 | 7 1/2 | 7 1/2 | 8 1/8 | 4100 |
13380 | MCFGX | 0 | 12.28 | 12.28 | 12.28 | 0 | |||
13381 | MCFIX | 0 | 9.78 | 9.78 | 10.27 | 0 | |||
13382 | MCFL | 100 | 0.0625 | 0 | |||||
13383 | MCFR | 3000 | 1 11/16 | 1 11/16 | 1 15/16 | 0 | |||
13384 | MCFSX | 0 | 9.76 | 9.76 | 9.76 | 0 | |||
13385 | MCFTX | 0 | 5.72 | 5.72 | 6.01 | 0 | |||
13386 | MCFXX | 0 | 0.52 | 3.91 | 3.92 | 905 | |||
13387 | MCGAX | 0 | 15.53 | 15.53 | 16.48 | 0 | |||
13388 | MCGBX | 0 | 15.59 | 15.59 | 15.59 | 0 | |||
13389 | MCGCX | 0 | 9.19 | 9.19 | 9.19 | 0 | |||
13390 | MCGFX | 0 | 13.52 | 13.52 | 13.52 | 0 | |||
13391 | MCGLX | 0 | 11.97 | 11.97 | 12.70 | 0 | |||
13392 | MCGOX | 0 | 9.54 | 9.54 | 9.54 | 0 | |||
13393 | MCGRX | 0 | 16.44 | 16.44 | 16.44 | 0 | |||
13394 | MCGVX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
13395 | MCHB | 5 | 5600.00 | 0 | |||||
13396 | MCHCX | 0 | 4.43 | 4.43 | 4.43 | 0 | |||
13397 | MCHIX | 0 | 7.82 | 7.82 | 7.82 | 0 | |||
13398 | MCHM | 1200 | 3 15/16 | 3 7/8 | 3 15/16 | 3 7/8 | 3 15/16 | 4 1/16 | 3200 |
13399 | MCHML | 1300 | 2 | 2 | 2 3/8 | 0 | |||
13400 | MCHMM | 9000 | 1 | 7/8 | 1 1/8 | 0 | |||
13401 | MCHMN | 1000 | 2 3/4 | 2 1/2 | 3 5/8 | 0 | |||
13402 | MCHP | 200 | 35 1/2 | 37 | 37 | 35 1/4 | 35 1/2 | 36 1/4 | 261800 |
13403 | MCHQX | 0 | 11.81 | 11.81 | 11.81 | 0 | |||
13404 | MCHS | 400 | 5 1/8 | 4 3/4 | 5 1/8 | 0 | |||
13405 | MCHT | 0 | 0 | ||||||
13406 | MCI | 100 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 100 | ||
13407 | MCIC | 100 | 25 7/8 | 26 1/8 | 26 1/4 | 25 3/4 | 25 7/8 | 26 | 1619300 |
13408 | MCIEX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
13409 | MCIXX | 0 | 0.18 | 5.31 | 5.41 | 986 | |||
13410 | MCK | 200 | 49 3/8 | 47 7/8 | 49 3/8 | 47 7/8 | 48 5/8 | 49 3/4 | 300 |
13411 | MCL | 200 | 18 3/4 | 18 5/8 | 18 3/4 | 18 5/8 | 18 5/8 | 19 | 3200 |
13412 | MCLC | 0 | 0 | ||||||
13413 | MCLL | 100 | 19 1/8 | 19 1/8 | 19 1/8 | 18 7/8 | 18 7/8 | 19 1/8 | 30000 |
13414 | MCLMX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
13415 | MCLOX | 0 | 13.63 | 13.63 | 13.63 | 0 | |||
13416 | MCLTX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
13417 | MCMC | 1000 | 4 7/8 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 5/8 | 13500 |
13418 | MCMG | 0 | 0 | ||||||
13419 | MCMIX | 0 | 8.25 | 8.25 | 8.25 | 0 | |||
13420 | MCMTX | 0 | 10.13 | 10.13 | 10.13 | 0 | |||
13421 | MCMXX | 0 | 0.49 | 5.03 | 5.22 | 4136 | |||
13422 | MCN | 100 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 23 | 23 3/8 | 100 |
13423 | MCNM | 0 | 0 | ||||||
13424 | MCNMX | 0 | 10.13 | 10.13 | 10.64 | 0 | |||
13425 | MCNYX | 0 | 10.04 | 10.04 | 10.54 | 0 | |||
13426 | MCNp | 700 | 25 5/8 | 0 | |||||
13427 | MCNpT | 100 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 900 | ||
13428 | MCOAX | 0 | 13.41 | 13.41 | 14.19 | 0 | |||
13429 | MCOM | 300 | 13 1/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 15800 |
13430 | MCON | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 5200 |
13431 | MCOXX | 0 | 0.55 | 3.56 | 3.58 | 2735 | |||
13432 | MCP | 300 | 45 1/2 | 45 1/2 | 45 1/2 | 45 1/2 | 300 | ||
13433 | MCPAX | 0 | 16.24 | 16.24 | 17.23 | 0 | |||
13434 | MCPCX | 0 | 20.97 | 20.97 | 20.97 | 0 | |||
13435 | MCPNX | 0 | 12.55 | 12.55 | 12.55 | 0 | |||
13436 | MCPRX | 0 | 15.96 | 15.96 | 15.96 | 0 | |||
13437 | MCQRX | 0 | 20.30 | 20.30 | 20.30 | 0 | |||
13438 | MCR | 700 | 8 7/8 | 8 3/4 | 9 1/8 | 0 | |||
13439 | MCRE | 13500 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0250 | 13500 |
13440 | MCRI | 500 | 3 7/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 1/2 | 4 | 10500 |
13441 | MCRL | 1000 | 19 3/4 | 19 3/4 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 3500 |
13442 | MCRN | 1000 | 4 1/16 | 3 3/4 | 4 1/16 | 3 5/8 | 3 3/4 | 4 1/8 | 62200 |
13443 | MCRS | 2400 | 48 1/4 | 47 3/4 | 48 1/4 | 47 | 47 1/4 | 48 | 40600 |
13444 | MCRXX | 0 | 0.47 | 3.73 | 3.80 | 1621 | |||
13445 | MCS | 500 | 27 | 27 7/8 | 28 1/2 | 0 | |||
13446 | MCSAX | 0 | 25.79 | 25.79 | 27.29 | 0 | |||
13447 | MCSB | 0 | 0 | ||||||
13448 | MCSCX | 0 | 25.66 | 25.66 | 25.66 | 0 | |||
13449 | MCSEX | 0 | 19.15 | 19.15 | 19.74 | 0 | |||
13450 | MCSGX | 0 | 8.41 | 8.41 | 8.41 | 0 | |||
13451 | MCSI | 2500 | 5 7/8 | 6 1/4 | 6 1/4 | 5 3/4 | 5 7/8 | 6 1/8 | 35800 |
13452 | MCSIW | 2500 | 3.7500 | 0 | |||||
13453 | MCSPX | 0 | 16.50 | 16.50 | 16.50 | 0 | |||
13454 | MCSVX | 0 | 13.41 | 13.41 | 13.41 | 0 | |||
13455 | MCSXX | 0 | 0.44 | 4.46 | 4.53 | 3840 | |||
13456 | MCSY | 100 | 60 5/8 | 60 | 61 1/4 | 59 1/4 | 60 | 60 5/8 | 52200 |
13457 | MCSw | 0 | 22 | 23 5/8 | 0 | ||||
13458 | MCT | 800 | 11 1/8 | 11 1/2 | 11 7/8 | 0 | |||
13459 | MCTCX | 0 | 5.02 | 5.02 | 5.02 | 0 | |||
13460 | MCTH | 300 | 20 3/8 | 19 3/4 | 21 | 19 3/4 | 20 | 21 | 1700 |
13461 | MCTI | 100 | 6 7/8 | 6 7/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 30900 |
13462 | MCTL | 1000 | 10 7/8 | 10 5/8 | 10 7/8 | 10 1/8 | 10 5/8 | 10 7/8 | 52300 |
13463 | MCTMX | 0 | 10.33 | 10.33 | 10.65 | 0 | |||
13464 | MCTWX | 0 | 15.33 | 15.33 | 15.33 | 0 | |||
13465 | MCTXX | 0 | 0.54 | 3.97 | 4.00 | 752 | |||
13466 | MCU | 400 | 28 | 28 | 28 | 28 | 27 3/4 | 28 | 400 |
13467 | MCU.W | 0 | 0 | ||||||
13468 | MCU/WS | 100 | 10 3/8 | 0 | |||||
13469 | MCUA | 0 | 0 | ||||||
13470 | MCUAF | 700 | 4 13/16 | 4 1/2 | 5 | 4 5/16 | 4 3/4 | 4 7/8 | 220800 |
13471 | MCUpD | 500 | 95 5/8 | 0 | |||||
13472 | MCUpE | 3000 | 99 13/16 | 0 | |||||
13473 | MCWIX | 0 | 8.68 | 8.68 | 8.68 | 0 | |||
13474 | MCX | 100 | 3 3/4 | 3 1/4 | 3 5/8 | 0 | |||
13475 | MCZ | 0 | 26 1/8 | 26 5/8 | 0 | ||||
13476 | MD | 2400 | 92 3/4 | 92 | 92 3/4 | 91 7/8 | 92 1/4 | 94 3/8 | 4000 |
13477 | MDA | 100 | 53 5/8 | 54 1/4 | 54 1/4 | 53 5/8 | 53 5/8 | 54 1/4 | 1900 |
13478 | MDAJX | 0 | 9.53 | 9.53 | 9.93 | 0 | |||
13479 | MDAL | 500 | 3 11/16 | 3 1/2 | 3 7/8 | 0 | |||
13480 | MDAMX | 0 | 9.65 | 9.65 | 10.05 | 0 | |||
13481 | MDAN | 2200 | 0.3125 | 0.3125 | 0.7500 | 0 | |||
13482 | MDB | 1500 | 15 1/4 | 0 | |||||
13483 | MDBAX | 0 | 28.29 | 28.29 | 29.86 | 0 | |||
13484 | MDBK | 1600 | 21 5/8 | 21 1/8 | 21 3/4 | 21 1/8 | 21 5/8 | 22 | 22500 |
13485 | MDBLX | 0 | 11.35 | 11.35 | 11.98 | 0 | |||
13486 | MDC | 300 | 7 1/8 | 0 | |||||
13487 | MDCC | 5000 | 10 1/2 | 10 1/2 | 10 7/8 | 0 | |||
13488 | MDCD | 500 | 10 3/4 | 10 5/8 | 11 1/8 | 10 5/8 | 10 3/4 | 11 1/8 | 23800 |
13489 | MDCI | 300 | 2 1/4 | 2 | 2 1/4 | 1 15/16 | 2 1/8 | 2 1/4 | 103700 |
13490 | MDCL | 600 | 5 1/8 | 5 | 5 3/8 | 5 | 5 1/8 | 5 3/8 | 6700 |
13491 | MDCLW | 5000 | 7/16 | 5/16 | 7/16 | 0 | |||
13492 | MDCMX | 0 | 11.83 | 11.83 | 12.32 | 0 | |||
13493 | MDCN | 0 | 0 | ||||||
13494 | MDCO | 4700 | 5 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 840700 |
13495 | MDCPX | 0 | 30.53 | 30.53 | 32.22 | 0 | |||
13496 | MDCR | 500 | 1 1/2 | 1 | 1 1/2 | 0 | |||
13497 | MDCTX | 0 | 11.77 | 11.77 | 11.89 | 0 | |||
13498 | MDCXX | 0 | 0.78 | 3.62 | 3.62 | 213 | |||
13499 | MDD | 1000 | 17 5/8 | 0 | |||||
13500 | MDDCX | 0 | 13.17 | 13.17 | 13.90 | 0 | |||
13501 | MDDRX | 0 | 16.05 | 16.05 | 16.94 | 0 | |||
13502 | MDDVX | 0 | 12.22 | 12.22 | 12.90 | 0 | |||
13503 | MDE | 0 | 0 | ||||||
13504 | MDEC | 0 | 0 | ||||||
13505 | MDEFX | 0 | 14.22 | 14.22 | 15.01 | 0 | |||
13506 | MDEST | 0 | 0 | ||||||
13507 | MDEX | 600 | 11 1/16 | 11 1/8 | 11 1/4 | 11 | 11 | 11 1/4 | 19500 |
13508 | MDEpA | 100 | 29 1/4 | 0 | |||||
13509 | MDEpB | 100 | 29 1/2 | 0 | |||||
13510 | MDFGX | 0 | 12.58 | 12.58 | 13.28 | 0 | |||
13511 | MDFSX | 0 | 9.76 | 9.76 | 10.17 | 0 | |||
13512 | MDGCX | 0 | 9.25 | 9.25 | 9.76 | 0 | |||
13513 | MDGOX | 0 | 9.54 | 9.54 | 9.94 | 0 | |||
13514 | MDGP | 2000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0350 | 0.0500 | 2000 |
13515 | MDGRX | 0 | 16.49 | 16.49 | 17.40 | 0 | |||
13516 | MDGVX | 0 | 10.29 | 10.29 | 10.86 | 0 | |||
13517 | MDHCX | 0 | 4.85 | 4.85 | 5.12 | 0 | |||
13518 | MDHDX | 0 | 13.29 | 13.29 | 14.03 | 0 | |||
13519 | MDHIX | 0 | 7.82 | 7.82 | 8.15 | 0 | |||
13520 | MDHQX | 0 | 11.81 | 11.81 | 12.30 | 0 | |||
13521 | MDI | 100 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 200 | ||
13522 | MDIA | 1500000 | 0.0012 | 0 | |||||
13523 | MDIEX | 0 | 11.13 | 11.13 | 11.75 | 0 | |||
13524 | MDIN | 1400 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 | 6 3/8 | 2400 |
13525 | MDING | 10 | 91 | 91 | 91 | 91 | 86 | 91 | 10 |
13526 | MDISX | 0 | 15.16 | 15.16 | 15.16 | 0 | |||
13527 | MDITX | 0 | 10.96 | 10.96 | 11.18 | 0 | |||
13528 | MDK | 2000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 2000 | ||
13529 | MDLB | 100 | 287.7500 | 0 | |||||
13530 | MDLD | 1000 | 12 1/8 | 12 | 12 1/2 | 12 | 12 1/8 | 12 1/2 | 9000 |
13531 | MDLI | 100 | 22 5/8 | 23 1/8 | 23 1/8 | 22 | 22 1/8 | 22 5/8 | 58800 |
13532 | MDLMX | 0 | 9.98 | 9.98 | 10.08 | 0 | |||
13533 | MDLOX | 0 | 13.87 | 13.87 | 14.64 | 0 | |||
13534 | MDLTX | 0 | 10.38 | 10.38 | 10.96 | 0 | |||
13535 | MDMA | 2000 | 1.0000 | 0 | |||||
13536 | MDMBX | 0 | 10.91 | 10.91 | 10.91 | 0 | |||
13537 | MDMC | 1000 | 1 1/2 | 1 3/8 | 1 5/8 | 0 | |||
13538 | MDMCW | 2000 | 1/8 | 1/8 | 3/8 | 0 | |||
13539 | MDMCZ | 1000 | 1/8 | 1/8 | 1/4 | 0 | |||
13540 | MDMIX | 0 | 8.25 | 8.25 | 8.59 | 0 | |||
13541 | MDMTX | 0 | 10.13 | 10.13 | 10.23 | 0 | |||
13542 | MDMXX | 0 | 0.58 | 4.08 | 4.12 | 471 | |||
13543 | MDNKX | 0 | 11.47 | 11.47 | 11.95 | 0 | |||
13544 | MDNLX | 0 | 10.45 | 10.45 | 10.89 | 0 | |||
13545 | MDNR | 1200 | 0.1300 | 0.1300 | 0.1250 | 0.2187 | 1200 | ||
13546 | MDO | 0 | 217.17 | 217.17 | 217.17 | 217.17 | 0 | ||
13547 | MDP | 300 | 39 1/8 | 41 3/4 | 42 3/8 | 0 | |||
13548 | MDPCX | 0 | 22.14 | 22.14 | 23.37 | 0 | |||
13549 | MDPNX | 0 | 12.91 | 12.91 | 13.63 | 0 | |||
13550 | MDPWL | 100 | 67.5000 | 67.5000 | 67.5000 | 67.5000 | 100 | ||
13551 | MDPWM | 100 | 62.0000 | 0 | |||||
13552 | MDPWN | 100 | 44.4500 | 0 | |||||
13553 | MDQ | 20000 | 1 | 0 | |||||
13554 | MDQRX | 0 | 21.76 | 21.76 | 22.97 | 0 | |||
13555 | MDR | 100 | 21 3/8 | 21 3/4 | 21 3/4 | 21 3/8 | 21 1/4 | 21 5/8 | 3600 |
13556 | MDRX | 200 | 13 3/4 | 13 5/8 | 14 1/8 | 13 5/8 | 13 5/8 | 14 | 18900 |
13557 | MDRXD | 900 | 7 3/8 | 6 7/8 | 7 3/8 | 0 | |||
13558 | MDS | 0 | 0 | ||||||
13559 | MDSC | 3000 | 0.6875 | 0.7000 | 0.7812 | 0 | |||
13560 | MDSI | 4000 | 0.0100 | 0 | |||||
13561 | MDSIX | 0 | 7.90 | 7.90 | 8.23 | 0 | |||
13562 | MDSLF | 400 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 9/16 | 700 |
13563 | MDSN | 800 | 35 3/16 | 35 1/2 | 35 1/2 | 34 3/4 | 34 7/8 | 35 1/2 | 8400 |
13564 | MDSPX | 0 | 17.09 | 17.09 | 18.04 | 0 | |||
13565 | MDT | 200 | 51 1/2 | 55 1/2 | 55 1/2 | 51 1/2 | 50 3/4 | 54 7/8 | 8200 |
13566 | MDTA | 200 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
13567 | MDTC | 3500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 4 7/8 | 5 1/4 | 3500 |
13568 | MDTCX | 0 | 5.19 | 5.19 | 5.48 | 0 | |||
13569 | MDTWX | 0 | 15.79 | 15.79 | 16.66 | 0 | |||
13570 | MDU | 300 | 20 | 20 | 20 | 20 | 20 1/4 | 20 5/8 | 300 |
13571 | MDURN | 200 | 60.6000 | 0 | |||||
13572 | MDURP | 100 | 60.5000 | 0 | |||||
13573 | MDV | 2000 | 16 1/2 | 16 1/2 | 17 | 0 | |||
13574 | MDVP | 1000 | 0.2900 | 0.3125 | 0.6250 | 0 | |||
13575 | MDVR | 0 | 0 | ||||||
13576 | MDWA | 0 | 0 | ||||||
13577 | MDWIX | 0 | 8.69 | 8.69 | 9.05 | 0 | |||
13578 | MDWV | 500 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 600 |
13579 | MDXBX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
13580 | MDXR | 1000 | 8 3/32 | 8 1/4 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 10400 |
13581 | MDY | 100 | 43 27/64 | 0 | |||||
13582 | MDYN | 2600 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 11300 |
13583 | ME | 0 | 0 | ||||||
13584 | ME+A | 0 | 0 | ||||||
13585 | MEA | 600 | 53 3/8 | 53 3/8 | 53 3/8 | 53 3/8 | 53 1/2 | 54 | 600 |
13586 | MEAS | 300 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
13587 | MEBR | 0 | 0 | ||||||
13588 | MEC | 400 | 16 3/4 | 16 1/2 | 16 7/8 | 0 | |||
13589 | MECC | 500 | 25 1/2 | 25 5/16 | 26 | 24 9/16 | 25 1/4 | 26 | 30400 |
13590 | MECK | 100 | 16 | 16 | 16 | 14 3/4 | 14 3/4 | 16 | 300 |
13591 | MECN | 1800 | 17 1/2 | 16 3/4 | 17 3/4 | 16 5/8 | 17 1/4 | 17 3/4 | 74600 |
13592 | MECS | 1000 | 8 | 8 3/8 | 8 3/8 | 7 3/4 | 8 | 8 3/8 | 26600 |
13593 | MECp | 100 | 24 5/8 | 0 | |||||
13594 | MED | 100 | 4 1/4 | 4 1/8 | 4 1/2 | 0 | |||
13595 | MEDA | 1000 | 37 | 36 3/4 | 37 1/4 | 36 1/2 | 36 3/4 | 37 | 503000 |
13596 | MEDC | 1000 | 15 | 16 | 16 | 14 3/4 | 14 1/2 | 15 1/4 | 12300 |
13597 | MEDD | 5000 | 11/16 | 11/16 | 11/16 | 25/32 | 5000 | ||
13598 | MEDI | 200 | 18 1/2 | 19 3/4 | 20 | 18 1/4 | 18 1/4 | 19 | 259400 |
13599 | MEDM | 300 | 3 | 3 | 3 | 3 | 3 | 3 1/2 | 1300 |
13600 | MEDO | 23000 | 0.0300 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0500 | 28000 |
13601 | MEDP | 2000 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | |||
13602 | MEDS | 1300 | 10 3/4 | 10 1/4 | 11 | 10 1/8 | 10 5/8 | 11 | 68700 |
13603 | MEDW | 15000 | 7/8 | 7/8 | 1 1/8 | 0 | |||
13604 | MEDX | 3000 | 6 7/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 | 51200 |
13605 | MEDXW | 900 | 2 | 2 | 2 | 2 | 1 11/16 | 2 | 5400 |
13606 | MEDY | 12000 | 1 1/8 | 1 3/16 | 1 3/16 | 1 1/32 | 1 1/32 | 1 1/4 | 52000 |
13607 | MEDp | 100 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 5/8 | 100 |
13608 | MEE | 900 | 9 7/8 | 0 | |||||
13609 | MEED | 0 | 0 | ||||||
13610 | MEEIX | 0 | 18.19 | 18.19 | 18.19 | 0 | |||
13611 | MEEO | 100 | 6.7500 | 7.0625 | 7.0625 | 6.7500 | 6.7500 | 7.2500 | 2900 |
13612 | MEF | 100 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 7/8 | 100 |
13613 | MEG.A | 0 | 0 | ||||||
13614 | MEG/A | 100 | 30 1/4 | 30 7/8 | 31 3/8 | 0 | |||
13615 | MEGA | 0 | 0 | ||||||
13616 | MEGBX | 0 | 26.46 | 26.46 | 26.46 | 0 | |||
13617 | MEGF | 0 | 0 | ||||||
13618 | MEGFJ | 0 | 0 | ||||||
13619 | MEGFQ | 32400 | 0.1250 | 0.1150 | 0.1562 | 0.1150 | 0.1300 | 0.1650 | 53700 |
13620 | MEGH | 200 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.2500 | 5100 |
13621 | MEGI | 31000 | 0.0200 | 0.0200 | 0.0400 | 0 | |||
13622 | MEGIC | 0 | 0 | ||||||
13623 | MEGO | 100 | 7 | 6 1/2 | 7 1/8 | 6 1/2 | 6 1/2 | 7 | 8900 |
13624 | MEGT | 4000 | 22 5/8 | 22 1/2 | 23 | 0 | |||
13625 | MEH | 200 | 27 5/8 | 27 3/8 | 27 7/8 | 0 | |||
13626 | MEIBX | 0 | 12.73 | 12.73 | 12.73 | 0 | |||
13627 | MEICX | 0 | 12.76 | 12.76 | 12.76 | 0 | |||
13628 | MEIIQ | 20000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0100 | 0.0400 | 20000 |
13629 | MEIS | 1000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.5000 | 2.7500 | 1000 |
13630 | MEIV | 14000 | 0.2300 | 0.0625 | 0.5000 | 0 | |||
13631 | MEK | 200 | 105 | 0 | |||||
13632 | MEL | 700 | 53 5/8 | 53 | 53 3/8 | 0 | |||
13633 | MELL | 2000 | 0.6250 | 0.6250 | 1.1250 | 0 | |||
13634 | MELpI | 700 | 26 | 26 | 26 | 26 | 1000 | ||
13635 | MELpJ | 200 | 25 3/4 | 0 | |||||
13636 | MELpK | 2500 | 26 1/8 | 0 | |||||
13637 | MEM | 300 | 3 1/8 | 0 | |||||
13638 | MEMD | 0 | 0 | ||||||
13639 | MEMKX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
13640 | MEML | 0 | 0 | ||||||
13641 | MEMLA | 100 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
13642 | MEMO | 4000 | 2 3/8 | 2 3/4 | 2 3/4 | 2 3/8 | 2 3/8 | 2 3/4 | 4100 |
13643 | MEMXY | 1200 | 27/32 | 3/4 | 27/32 | 3/4 | 3/4 | 27/32 | 10200 |
13644 | MEN | 500 | 10 7/8 | 10 5/8 | 11 | 0 | |||
13645 | MENI | 200 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.5000 | 4.2500 | 200 |
13646 | MENJ | 3000 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 15/16 | 3000 |
13647 | MENT | 100 | 18 1/8 | 18 | 18 1/4 | 17 3/4 | 17 7/8 | 18 1/8 | 272800 |
13648 | MENU | 2000 | 0.3750 | 0.3750 | 0.5625 | 0 | |||
13649 | MEO | 0 | 66.77 | 0 | |||||
13650 | MEOH | 0 | 0 | ||||||
13651 | MEOHF | 1000 | 7 1/2 | 7 5/16 | 7 1/2 | 7 5/16 | 7 3/8 | 7 1/2 | 82600 |
13652 | MEPL | 200 | 11.0000 | 0 | |||||
13653 | MER | 200 | 51 1/4 | 51 1/4 | 51 1/4 | 51 1/4 | 51 1/8 | 51 1/2 | 200 |
13654 | MERA | 0 | 0 | ||||||
13655 | MERAY | 0 | 0 | ||||||
13656 | MERC | 0 | 0 | ||||||
13657 | MERCS | 100 | 20 1/4 | 20 1/2 | 20 1/2 | 20 1/8 | 20 1/8 | 20 1/2 | 66600 |
13658 | MERDX | 0 | 29.90 | 29.90 | 29.90 | 0 | |||
13659 | MERFX | 0 | 14.13 | 14.13 | 14.13 | 0 | |||
13660 | MERI | 200 | 31 | 28 1/2 | 31 | 0 | |||
13661 | MERQ | 1000 | 17 | 18 1/4 | 18 1/4 | 16 1/4 | 16 1/4 | 17 | 132800 |
13662 | MERS | 1400 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/4 | 3300 |
13663 | MERX | 500 | 28 1/4 | 30 | 30 1/4 | 27 3/4 | 28 | 28 1/2 | 89300 |
13664 | MERpA | 3500 | 28 3/4 | 28 5/8 | 28 3/4 | 28 5/8 | 3600 | ||
13665 | MES | 500 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/8 | 31 1/2 | 500 |
13666 | MESA | 600 | 8 7/8 | 8 7/8 | 9 | 8 7/8 | 8 7/8 | 9 | 244600 |
13667 | MESW | 1000 | 18 1/2 | 16 3/4 | 18 1/2 | 16 3/4 | 17 3/4 | 18 1/2 | 15700 |
13668 | MET | 300 | 8 1/2 | 0 | |||||
13669 | META | 1000 | 10 3/4 | 10 7/8 | 10 7/8 | 10 1/4 | 10 3/8 | 10 7/8 | 17100 |
13670 | METB | 2000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 6 3/4 | 7 1/4 | 2000 |
13671 | METE | 400 | 2.0000 | 2.0000 | 3.0000 | 0 | |||
13672 | METG | 600 | 30 3/4 | 30 1/4 | 31 3/4 | 29 3/4 | 30 3/4 | 31 3/4 | 33700 |
13673 | METH | 0 | 0 | ||||||
13674 | METHA | 1000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 59500 |
13675 | METHB | 100 | 14 1/4 | 14 1/4 | 14 3/4 | 0 | |||
13676 | METO | 400 | 1 7/8 | 1 13/16 | 2 1/16 | 0 | |||
13677 | METP | 700 | 1.2500 | 1.1250 | 2.0000 | 0 | |||
13678 | METS | 300 | 1 | 1 | 1 3/8 | 0 | |||
13679 | METV | 3000 | 0.0400 | 0.0200 | 0.0600 | 0 | |||
13680 | MEV | 0 | 80.03 | 0 | |||||
13681 | MEVCX | 0 | 15.48 | 15.48 | 15.48 | 0 | |||
13682 | MEX | 0 | 76.85 | 71.74 | 76.85 | 71.71 | 0 | ||
13683 | MEXC | 100 | 2.0000 | 0 | |||||
13684 | MEXIC | 0 | 0 | ||||||
13685 | MEpA | 200 | 27 5/8 | 27 5/8 | 27 3/4 | 27 1/2 | 6200 | ||
13686 | MEpB | 400 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 5400 | ||
13687 | MF | 500 | 17 1/8 | 17 1/8 | 17 5/8 | 0 | |||
13688 | MFAC | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 12 1/4 | 13 1/4 | 100 |
13689 | MFALX | 0 | 10.84 | 10.84 | 11.38 | 0 | |||
13690 | MFARX | 0 | 10.04 | 10.04 | 10.54 | 0 | |||
13691 | MFBBX | 0 | 13.62 | 13.62 | 13.62 | 0 | |||
13692 | MFBC | 300 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/4 | 600 |
13693 | MFBFX | 0 | 13.68 | 13.68 | 14.36 | 0 | |||
13694 | MFCB | 400 | 28 3/8 | 27 1/2 | 29 1/4 | 0 | |||
13695 | MFCO | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/16 | 1 3/8 | 1000 |
13696 | MFCX | 2500 | 15 3/4 | 15 1/2 | 15 3/4 | 15 1/2 | 15 1/2 | 16 | 5000 |
13697 | MFEGX | 0 | 26.71 | 26.71 | 28.34 | 0 | |||
13698 | MFFC | 100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 1/4 | 1100 |
13699 | MFFLX | 0 | 10.15 | 10.15 | 10.66 | 0 | |||
13700 | MFGBX | 0 | 9.99 | 9.99 | 9.99 | 0 | |||
13701 | MFGL | 600 | 0.1250 | 0.1250 | 4.0000 | 0 | |||
13702 | MFGSX | 0 | 10.01 | 10.01 | 10.51 | 0 | |||
13703 | MFI | 100 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 5/8 | 100 |
13704 | MFIAX | 0 | 8.87 | 8.87 | 9.31 | 0 | |||
13705 | MFIBX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
13706 | MFIC | 1000 | 1 7/8 | 2 | 2 | 1 7/8 | 1 13/16 | 2 | 8200 |
13707 | MFIFX | 0 | 10.28 | 10.28 | 10.79 | 0 | |||
13708 | MFIIX | 0 | 21.78 | 21.78 | 22.22 | 0 | |||
13709 | MFIN | 2000 | 18 1/2 | 18 | 18 1/2 | 18 | 18 1/4 | 18 3/4 | 2700 |
13710 | MFINX | 0 | 10.81 | 10.81 | 10.81 | 0 | |||
13711 | MFIOX | 0 | 8.11 | 8.11 | 8.51 | 0 | |||
13712 | MFISX | 0 | 21.78 | 21.78 | 21.78 | 0 | |||
13713 | MFIXX | 0 | 0.36 | 5.12 | 5.25 | 926 | |||
13714 | MFLR | 300 | 11 | 11 | 11 | 11 | 11 | 11 3/4 | 400 |
13715 | MFLXX | 0 | 0.61 | 3.99 | 3.99 | 333 | |||
13716 | MFM | 100 | 9 3/4 | 9 5/8 | 9 3/4 | 9 5/8 | 9 5/8 | 9 3/4 | 1300 |
13717 | MFM.A | 0 | 0 | ||||||
13718 | MFM.B | 0 | 0 | ||||||
13719 | MFMXX | 0 | 0.36 | 5.22 | 5.35 | 2968 | |||
13720 | MFN | 100 | 13 | 13 | 13 | 13 | 12 7/8 | 13 1/4 | 100 |
13721 | MFO | 1000 | 18 | 17 1/2 | 18 1/8 | 0 | |||
13722 | MFOR | 0 | 0 | ||||||
13723 | MFOwr | 0 | 0 | ||||||
13724 | MFRBX | 0 | 15.43 | 15.43 | 15.43 | 0 | |||
13725 | MFRCX | 0 | 15.45 | 15.45 | 15.45 | 0 | |||
13726 | MFRFX | 0 | 15.64 | 15.64 | 16.59 | 0 | |||
13727 | MFRI | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 7/8 | 3000 |
13728 | MFRM | 100 | 14.0000 | 0 | |||||
13729 | MFSB | 200 | 18 | 17 | 18 | 0 | |||
13730 | MFSCX | 0 | 12.37 | 12.37 | 12.99 | 0 | |||
13731 | MFSL | 800 | 30 | 30 | 30 1/4 | 30 | 30 | 30 1/2 | 53400 |
13732 | MFSMX | 0 | 11.35 | 11.35 | 11.92 | 0 | |||
13733 | MFSSX | 0 | 11.34 | 11.34 | 11.91 | 0 | |||
13734 | MFST | 700 | 52 | 53 1/8 | 53 1/8 | 50 3/4 | 52 | 52 1/4 | 488900 |
13735 | MFSTP | 5000 | 47 5/8 | 48 1/2 | 48 5/8 | 47 3/8 | 47 5/8 | 47 7/8 | 17200 |
13736 | MFT | 300 | 13 5/8 | 13 1/2 | 14 3/8 | 0 | |||
13737 | MFTXX | 0 | 0.28 | 4.38 | 4.42 | 9408 | |||
13738 | MFUN | 200 | 8 1/2 | 7 3/4 | 8 1/2 | 0 | |||
13739 | MFV | 200 | 16 3/8 | 16 1/2 | 16 1/2 | 16 3/8 | 16 1/4 | 16 3/4 | 400 |
13740 | MFWBX | 0 | 11.70 | 11.70 | 11.70 | 0 | |||
13741 | MFWTX | 0 | 11.69 | 11.69 | 12.27 | 0 | |||
13742 | MFWVX | 0 | 11.67 | 11.67 | 12.25 | 0 | |||
13743 | MFXXX | 0 | 0.58 | 4.13 | 4.11 | 587 | |||
13744 | MG | 1300 | 7 7/8 | 0 | |||||
13745 | MG.A | 0 | 0 | ||||||
13746 | MG.B | 0 | 0 | ||||||
13747 | MGA | 100 | 43 1/4 | 43 1/4 | 43 1/4 | 43 | 43 1/8 | 43 5/8 | 1700 |
13748 | MGAG | 100 | 25.0000 | 0 | |||||
13749 | MGAM | 600 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.5000 | 3.0000 | 600 |
13750 | MGAS | 800 | 1 1/8 | 1 1/8 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/16 | 44600 |
13751 | MGB | 1100 | 12 3/4 | 12 3/4 | 1100 | ||||
13752 | MGC | 1000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 1300 | ||
13753 | MGCAX | 0 | 27.14 | 27.14 | 27.14 | 0 | |||
13754 | MGCC | 1000 | 5 | 5 | 5 | 5 | 4 5/8 | 5 | 1000 |
13755 | MGCXX | 0 | 0.24 | 5.70 | 5.84 | 1588 | |||
13756 | MGDK | 0 | 0 | ||||||
13757 | MGEEX | 0 | 8.23 | 8.23 | 8.23 | 0 | |||
13758 | MGEIX | 0 | 11.59 | 11.59 | 11.59 | 0 | |||
13759 | MGEMX | 0 | 13.14 | 13.14 | 13.14 | 0 | |||
13760 | MGEN | 100 | 1 1/2 | 1 1/2 | 2 1/4 | 0 | |||
13761 | MGEQX | 0 | 12.60 | 12.60 | 12.60 | 0 | |||
13762 | MGF | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/2 | 1900 |
13763 | MGFD | 10000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2187 | 10000 |
13764 | MGFIX | 0 | 23.13 | 23.13 | 23.13 | 0 | |||
13765 | MGFUX | 0 | 11.31 | 11.31 | 11.31 | 0 | |||
13766 | MGFXX | 0 | 0.50 | 4.81 | 4.97 | 867 | |||
13767 | MGG | 100 | 23 1/2 | 22 5/8 | 23 1/4 | 0 | |||
13768 | MGGFX | 0 | 11.26 | 11.26 | 11.26 | 0 | |||
13769 | MGI | 100 | 16 1/8 | 16 3/8 | 17 | 0 | |||
13770 | MGIC | 0 | 0 | ||||||
13771 | MGICF | 1200 | 8 1/4 | 7 7/8 | 8 3/8 | 7 7/8 | 8 1/8 | 8 3/8 | 60700 |
13772 | MGIEX | 0 | 28.43 | 28.43 | 28.43 | 0 | |||
13773 | MGIFX | 0 | 11.01 | 11.01 | 11.01 | 0 | |||
13774 | MGIGX | 0 | 15.54 | 15.54 | 15.54 | 0 | |||
13775 | MGIIX | 0 | 11.64 | 11.64 | 11.64 | 0 | |||
13776 | MGIKQ | 13000 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
13777 | MGIN | 100 | 0.3750 | 0.3750 | 0.8750 | 0 | |||
13778 | MGISX | 0 | 9.68 | 9.68 | 9.68 | 0 | |||
13779 | MGITX | 0 | 39.98 | 39.98 | 39.98 | 0 | |||
13780 | MGIXX | 0 | 0.24 | 5.30 | 5.42 | 2676 | |||
13781 | MGL | 1000 | 23 7/8 | 23 5/8 | 24 1/8 | 0 | |||
13782 | MGLAX | 0 | 10.99 | 10.99 | 11.63 | 0 | |||
13783 | MGLBX | 0 | 8.67 | 8.67 | 8.67 | 0 | |||
13784 | MGLCQ | 1000 | 0.0100 | 0 | |||||
13785 | MGLFX | 0 | 8.69 | 8.69 | 8.91 | 0 | |||
13786 | MGMBX | 0 | 11.00 | 11.00 | 11.00 | 0 | |||
13787 | MGMTF | 0 | 0.2188 | 0.2812 | 0.4375 | 0 | |||
13788 | MGMTX | 0 | 6.84 | 6.84 | 7.18 | 0 | |||
13789 | MGN | 400 | 5 7/8 | 0 | |||||
13790 | MGNB | 700 | 40.0000 | 39.0000 | 40.0000 | 39.0000 | 1300 | ||
13791 | MGNBX | 0 | 5.51 | 5.51 | 5.51 | 0 | |||
13792 | MGNL | 700 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 30 | 700 |
13793 | MGNO | 0 | 0.3750 | 1.2500 | 0 | ||||
13794 | MGO | 0 | 0 | ||||||
13795 | MGOFX | 0 | 11.94 | 11.94 | 12.67 | 0 | |||
13796 | MGOXX | 0 | 0.37 | 5.19 | 5.30 | 497 | |||
13797 | MGP | 200 | 17 3/4 | 0 | |||||
13798 | MGPC | 0 | 0 | ||||||
13799 | MGPR | 1000 | 3/8 | 3/8 | 3/4 | 0 | |||
13800 | MGR | 2000 | 9/32 | 5/16 | 11/32 | 0 | |||
13801 | MGRC | 200 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 1/2 | 500 |
13802 | MGRI | 2400 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
13803 | MGRTX | 0 | 15.06 | 15.06 | 15.06 | 0 | |||
13804 | MGRXX | 0 | 0.79 | 4.93 | 5.04 | 5623 | |||
13805 | MGRY | 1000 | 10 1/2 | 10 3/4 | 10 3/4 | 9 3/4 | 9 3/4 | 10 1/2 | 3900 |
13806 | MGS | 100 | 8 1/2 | 10 | 10 1/2 | 0 | |||
13807 | MGSCF | 0 | 0 | ||||||
13808 | MGSEX | 0 | 43.34 | 43.34 | 43.34 | 0 | |||
13809 | MGSF | 4000 | 0.0010 | 0 | |||||
13810 | MGSGX | 0 | 17.75 | 17.75 | 17.75 | 0 | |||
13811 | MGSIX | 0 | 19.66 | 19.66 | 19.66 | 0 | |||
13812 | MGTBX | 0 | 6.84 | 6.84 | 6.84 | 0 | |||
13813 | MGTC | 3000 | 3.2500 | 3.2500 | 3.5000 | 3.2500 | 3.2500 | 3.5000 | 31700 |
13814 | MGTI | 6000 | 0.2100 | 0.2187 | 0.6875 | 0 | |||
13815 | MGTRX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
13816 | MGTS | 0 | 0 | ||||||
13817 | MGTXX | 0 | 0.47 | 4.18 | 4.19 | 1406 | |||
13818 | MGVAX | 0 | 8.41 | 8.41 | 8.81 | 0 | |||
13819 | MGVBX | 0 | 12.91 | 12.91 | 12.91 | 0 | |||
13820 | MGVXX | 0 | 0.40 | 5.03 | 5.07 | 788 | |||
13821 | MGWIX | 0 | 30.81 | 30.81 | 32.09 | 0 | |||
13822 | MGWN | 17900 | 0.0800 | 0.0800 | 0.1000 | 0 | |||
13823 | MGWTX | 0 | 30.81 | 30.81 | 30.81 | 0 | |||
13824 | MGXI | 500 | 13 3/4 | 13 1/4 | 13 7/8 | 13 1/4 | 13 1/2 | 13 5/8 | 77800 |
13825 | MHC | 200 | 16 5/8 | 17 | 17 1/2 | 0 | |||
13826 | MHCAX | 0 | 7.98 | 7.98 | 8.36 | 0 | |||
13827 | MHCO | 1000 | 3 5/8 | 3 5/8 | 4 1/4 | 0 | |||
13828 | MHDG | 200 | 31.5000 | 0 | |||||
13829 | MHE | 400 | 11 1/8 | 11 1/4 | 11 1/4 | 11 1/8 | 1400 | ||
13830 | MHF | 1000 | 8 1/2 | 8 3/8 | 8 3/4 | 0 | |||
13831 | MHG.A | 0 | 0 | ||||||
13832 | MHG.B | 0 | 0 | ||||||
13833 | MHIBX | 0 | 5.18 | 5.18 | 5.18 | 0 | |||
13834 | MHITX | 0 | 5.18 | 5.18 | 5.44 | 0 | |||
13835 | MHK/WS | 500 | 2 5/16 | 0 | |||||
13836 | MHM | 1000 | 2 | 2 | 2 | 2 | 1000 | ||
13837 | MHMXX | 0 | 0.39 | 5.17 | 5.33 | 1758 | |||
13838 | MHMY | 500 | 2 | 2 | 2 | 2 | 2 | 2 1/16 | 6000 |
13839 | MHMYW | 11400 | 5/16 | 5/16 | 3/8 | 0 | |||
13840 | MHO | 200 | 11 3/8 | 11 3/8 | 11 3/4 | 0 | |||
13841 | MHP | 100 | 86 7/8 | 86 3/4 | 86 7/8 | 86 3/4 | 86 5/8 | 87 3/8 | 700 |
13842 | MHVY | 0 | 0 | ||||||
13843 | MHVYF | 0 | 0 | ||||||
13844 | MHW.W | 0 | 0 | ||||||
13845 | MHW/WS | 1000 | 3 | 0 | |||||
13846 | MHY | 1000 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 3/8 | 10 3/4 | 1000 |
13847 | MI | 100 | 32 1/4 | 32 | 32 1/4 | 32 | 31 7/8 | 32 1/2 | 200 |
13848 | MIA | 0 | 217.04 | 217.04 | 217.04 | 217.04 | 0 | ||
13849 | MIAM | 100 | 16 3/8 | 16 7/8 | 16 7/8 | 16 3/8 | 16 3/8 | 16 7/8 | 7900 |
13850 | MIAMP | 100 | 36 3/8 | 36 3/8 | 36 3/8 | 36 3/8 | 36 3/8 | 36 3/4 | 600 |
13851 | MIAXX | 0 | 0.39 | 5.04 | 5.16 | 677 | |||
13852 | MIB | 0 | 0 | ||||||
13853 | MIBUA | 1200 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
13854 | MIBpA | 300 | 24 7/8 | 24 7/8 | 25 | 24 5/8 | 10600 | ||
13855 | MIBpB | 200 | 26 1/2 | 26 3/4 | 26 3/4 | 26 1/2 | 2300 | ||
13856 | MIBpC | 1200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 | 33400 | ||
13857 | MIC | 3000 | 13 | 12 7/8 | 13 1/4 | 0 | |||
13858 | MICA | 5000 | 8 1/4 | 7 7/8 | 8 1/4 | 7 7/8 | 8 | 8 1/4 | 28600 |
13859 | MICC | 0 | 0 | ||||||
13860 | MICCF | 300 | 31 1/4 | 30 1/2 | 31 3/4 | 30 1/2 | 31 | 31 1/2 | 762400 |
13861 | MICG | 7000 | 6 1/2 | 6 1/4 | 6 1/2 | 6 | 6 1/4 | 6 1/2 | 31800 |
13862 | MICH | 700 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 10 3/4 | 700 |
13863 | MICL | 2000 | 0.2000 | 0 | |||||
13864 | MICM | 1500 | 8 | 8 | 8 1/8 | 7 5/8 | 7 5/8 | 8 1/8 | 13000 |
13865 | MICN | 700 | 10 3/4 | 10 1/2 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 4500 |
13866 | MICO | 100 | 1.2500 | 0 | |||||
13867 | MICXX | 0 | 0.43 | 3.51 | 3.53 | 2403 | |||
13868 | MID | 0 | 217.61 | 217.84 | 217.84 | 216.80 | 0 | ||
13869 | MIDC | 5000 | 13 1/2 | 13 5/8 | 14 | 13 1/2 | 13 1/2 | 14 1/4 | 11500 |
13870 | MIDD | 300 | 8 1/4 | 9 | 9 | 8 | 7 3/4 | 8 1/4 | 27400 |
13871 | MIDF | 0 | 0 | ||||||
13872 | MIDI | 1000 | 2 7/8 | 2 1/2 | 2 7/8 | 2 1/2 | 2 5/8 | 2 7/8 | 10500 |
13873 | MIDL | 1000 | 65 5/8 | 65 5/8 | 65 3/4 | 0 | |||
13874 | MIDLH | 20 | 135 3/4 | 136 | 137 1/2 | 135 3/4 | 135 1/2 | 137 | 80 |
13875 | MIDS | 1300 | 15 | 15 3/8 | 15 3/8 | 15 | 15 | 15 1/2 | 16100 |
13876 | MIDXX | 0 | 0.32 | 4.08 | 4.04 | 574 | |||
13877 | MIE | 100 | 12 3/4 | 0 | |||||
13878 | MIEAX | 0 | 9.69 | 9.69 | 10.15 | 0 | |||
13879 | MIEBX | 0 | 9.56 | 9.56 | 9.56 | 0 | |||
13880 | MIEDX | 0 | 9.58 | 9.58 | 9.58 | 0 | |||
13881 | MIEFX | 0 | 27.25 | 27.25 | 27.25 | 0 | |||
13882 | MIEL | 0 | 0 | ||||||
13883 | MIELY | 0 | 0 | ||||||
13884 | MIEMX | 0 | 42.74 | 42.74 | 42.74 | 0 | |||
13885 | MIEPX | 0 | 9.75 | 9.75 | 9.75 | 0 | |||
13886 | MIF | 600 | 8 5/8 | 8 1/8 | 9 1/8 | 0 | |||
13887 | MIFC | 200 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 13 3/4 | 15 1/2 | 200 |
13888 | MIFGY | 1500 | 8 3/8 | 8 1/2 | 8 7/8 | 0 | |||
13889 | MIFIX | 0 | 8.62 | 8.62 | 8.62 | 0 | |||
13890 | MIFXX | 0 | 0.35 | 5.18 | 5.32 | 6018 | |||
13891 | MIG | 2000 | 32 1/2 | 33 3/8 | 33 3/8 | 32 1/2 | 7000 | ||
13892 | MIGA | 200 | 8.0000 | 7.9375 | 8.2500 | 7.9375 | 8.0000 | 8.5000 | 3400 |
13893 | MIGAX | 0 | 17.11 | 17.11 | 18.15 | 0 | |||
13894 | MIGBX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
13895 | MIGCX | 0 | 26.76 | 26.76 | 26.76 | 0 | |||
13896 | MIGFX | 0 | 10.63 | 10.63 | 11.28 | 0 | |||
13897 | MIGI | 500 | 15 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 1800 |
13898 | MIGRX | 0 | 17.14 | 17.14 | 17.14 | 0 | |||
13899 | MIGXX | 0 | 0.30 | 5.25 | 5.40 | 319 | |||
13900 | MIH | 0 | 216.92 | 216.92 | 216.92 | 216.92 | 0 | ||
13901 | MIHO | 15000 | 1 1/2 | 1 1/2 | 1 5/8 | 0 | |||
13902 | MIHOW | 6000 | 1/2 | 1/4 | 5/8 | 0 | |||
13903 | MII | 500 | 35 5/8 | 35 1/2 | 35 5/8 | 35 1/2 | 35 1/8 | 35 3/4 | 700 |
13904 | MIIBX | 0 | 8.64 | 8.64 | 8.64 | 0 | |||
13905 | MIIXX | 0 | 0.31 | 4.71 | 4.73 | 834 | |||
13906 | MIKE | 2500 | 13 3/4 | 14 1/8 | 14 1/8 | 13 5/8 | 13 5/8 | 13 3/4 | 134900 |
13907 | MIKL | 2700 | 11 3/4 | 11 11/16 | 12 | 11 5/8 | 11 5/8 | 12 | 4500 |
13908 | MIKN | 1000 | 4 | 4 | 4 | 3 13/16 | 3 3/4 | 4 | 14800 |
13909 | MIKR | 2400 | 3 1/8 | 3 1/8 | 3 1/2 | 0 | |||
13910 | MIKXX | 0 | 0.39 | 5.14 | 5.26 | 6439 | |||
13911 | MIL | 600 | 41 | 41 1/4 | 41 1/4 | 41 | 40 7/8 | 41 3/8 | 700 |
13912 | MILA | 0 | 0 | ||||||
13913 | MILAA | 300 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.8750 | 400 |
13914 | MILL | 100 | 24 3/4 | 23 3/4 | 24 3/4 | 0 | |||
13915 | MILR | 4000 | 0.0400 | 0.0400 | 0.0700 | 0 | |||
13916 | MILT | 100 | 2 5/8 | 2 13/16 | 2 13/16 | 2 5/8 | 2 5/8 | 2 13/16 | 3200 |
13917 | MIMOY | 0 | 0 | ||||||
13918 | MIMS | 20000 | 0.0250 | 0.0250 | 0.0400 | 0 | |||
13919 | MIMXX | 0 | 0.45 | 4.29 | 4.37 | 479 | |||
13920 | MIN | 200 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/2 | 6 5/8 | 600 |
13921 | MIND | 1000 | 5 | 5 | 5 | 4 7/8 | 4 7/8 | 5 | 5600 |
13922 | MINDW | 2000 | 1 1/2 | 1 1/2 | 1 3/4 | 0 | |||
13923 | MINE | 5000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2500 | 0.3437 | 5000 |
13924 | MINEX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
13925 | MINFX | 0 | 10.50 | 10.50 | 10.50 | 0 | |||
13926 | MINI | 300 | 4 3/4 | 4 5/8 | 4 3/4 | 0 | |||
13927 | MINIW | 1600 | 1 9/32 | 1 5/16 | 1 9/16 | 0 | |||
13928 | MINL | 0 | 0 | ||||||
13929 | MINN | 1000 | 0.0010 | 0 | |||||
13930 | MINON | 0 | 0 | ||||||
13931 | MINSF | 0 | 0 | ||||||
13932 | MINT | 900 | 1 7/8 | 2 | 2 | 1 7/8 | 1 7/8 | 2 1/8 | 2400 |
13933 | MINWF | 0 | 0 | ||||||
13934 | MINX | 4000 | 0.0060 | 0.0060 | 0.0120 | 0 | |||
13935 | MINY | 100 | 0.0100 | 0 | |||||
13936 | MIPL | 0 | 0 | ||||||
13937 | MIPLM | 100 | 61.1500 | 0 | |||||
13938 | MIPLO | 100 | 91.5000 | 0 | |||||
13939 | MIPLP | 100 | 59.2500 | 0 | |||||
13940 | MIR | 1100 | 33 1/4 | 34 5/8 | 34 5/8 | 33 1/4 | 33 1/4 | 33 5/8 | 7300 |
13941 | MIRC | 8000 | 0.0010 | 0 | |||||
13942 | MIS | 3000 | 1 | 1/2 | 2 | 0 | |||
13943 | MISMF | 0 | 0 | ||||||
13944 | MISS | 500 | 23 | 23 1/4 | 23 5/8 | 23 | 23 | 23 1/4 | 30000 |
13945 | MISSX | 0 | 9.65 | 9.65 | 10.13 | 0 | |||
13946 | MIST | 0 | 9 1/4 | 11 1/4 | 0 | ||||
13947 | MISY | 400 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
13948 | MIT | 1900 | 13 7/8 | 14 3/4 | 14 7/8 | 0 | |||
13949 | MIT.B | 0 | 0 | ||||||
13950 | MITBX | 0 | 12.63 | 12.63 | 12.63 | 0 | |||
13951 | MITFX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
13952 | MITK | 1000 | 1 27/64 | 1 3/8 | 1 27/64 | 1 3/8 | 1 5/16 | 1 7/16 | 5500 |
13953 | MITS | 0 | 0 | ||||||
13954 | MITSY | 100 | 170 | 174 3/4 | 177 3/4 | 0 | |||
13955 | MITTX | 0 | 12.71 | 12.71 | 13.49 | 0 | |||
13956 | MITXX | 0 | 0.24 | 3.91 | 3.89 | 4442 | |||
13957 | MITY | 1500 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/4 | 3600 |
13958 | MIV | 0 | 216.49 | 0 | |||||
13959 | MIVB | 2100 | 9.2500 | 9.0000 | 9.5000 | 0 | |||
13960 | MIVI | 5000 | 12 | 11 1/4 | 12 | 11 1/4 | 11 1/2 | 12 | 18100 |
13961 | MIXX | 1000 | 1 1/2 | 1 5/8 | 1 5/8 | 1 1/2 | 1 13/32 | 1 9/16 | 8000 |
13962 | MIY | 1800 | 13 3/8 | 13 1/2 | 13 7/8 | 0 | |||
13963 | MIYXX | 0 | 0.39 | 5.29 | 5.42 | 3303 | |||
13964 | MIZR | 1000 | 8 3/4 | 8 1/2 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 7100 |
13965 | MJAK | 0 | 0 | ||||||
13966 | MJDM | 1000 | 0.2187 | 0.2187 | 0.3750 | 0 | |||
13967 | MJI | 500 | 13 3/4 | 13 5/8 | 14 | 0 | |||
13968 | MKAU | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 3200 |
13969 | MKC | 0 | 0 | ||||||
13970 | MKFC | 0 | 0 | ||||||
13971 | MKFCF | 1000 | 9 7/32 | 9 1/8 | 9 3/8 | 0 | |||
13972 | MKG | 1000 | 35 3/4 | 36 1/4 | 36 1/2 | 0 | |||
13973 | MKGLX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
13974 | MKGPX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
13975 | MKGp | 100 | 52 | 0 | |||||
13976 | MKHCX | 0 | 7.97 | 7.97 | 7.97 | 0 | |||
13977 | MKIE | 1500 | 11 1/4 | 12 1/4 | 12 1/4 | 11 1/4 | 11 1/4 | 12 | 2000 |
13978 | MKIEX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
13979 | MKMXX | 0 | 0.73 | 5.13 | 5.25 | 2793 | |||
13980 | MKOPN | 200 | 12 1/4 | 12 1/4 | 13 | 0 | |||
13981 | MKOPS | 500 | 6 | 5 | 6 | 0 | |||
13982 | MKPL | 5000 | 5/16 | 11/32 | 11/32 | 5/16 | 9/32 | 11/32 | 18000 |
13983 | MKPLW | 10000 | 1/16 | 1/16 | 3/32 | 0 | |||
13984 | MKPLZ | 25000 | 1/16 | 1/16 | 3/32 | 0 | |||
13985 | MKRL | 1000 | 3 13/16 | 4 1/8 | 4 1/8 | 3 13/16 | 3 13/16 | 4 1/8 | 14400 |
13986 | MKRO | 10000 | 0.0010 | 0 | |||||
13987 | MKRS | 1500 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.8750 | 1500 |
13988 | MKS | 500 | 13 1/2 | 13 3/8 | 13 3/4 | 0 | |||
13989 | MKSCX | 0 | 15.94 | 15.94 | 16.44 | 0 | |||
13990 | MKT | 0 | 277.16 | 274.20 | 277.46 | 273.74 | 0 | ||
13991 | MKTA | 0 | 0 | ||||||
13992 | MKTAY | 800 | 15 5/8 | 15 5/8 | 16 1/8 | 0 | |||
13993 | MKTBX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
13994 | MKTF | 0 | 0 | ||||||
13995 | MKTL | 2900 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 3/4 | 4 1/8 | 4100 |
13996 | MKTRX | 0 | 18.53 | 18.53 | 18.53 | 0 | |||
13997 | MKTXX | 0 | 0 | ||||||
13998 | MKVAX | 0 | 18.25 | 18.25 | 18.25 | 0 | |||
13999 | MKX | 0 | 278.97 | 0 | |||||
14000 | MLA | 100 | 46 1/2 | 0 | |||||
14001 | MLAB | 2000 | 4 7/16 | 4 7/16 | 4 5/8 | 4 7/16 | 4 7/16 | 4 5/8 | 8200 |
14002 | MLBCX | 0 | 10.52 | 10.52 | 10.52 | 0 | |||
14003 | MLBU | 3000 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
14004 | MLC | 500 | 9 1/2 | 0 | |||||
14005 | MLCIX | 0 | 12.07 | 12.07 | 12.07 | 0 | |||
14006 | MLE | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 1000 | ||
14007 | MLEXX | 0 | 0.47 | 4.38 | 4.38 | 6058 | |||
14008 | MLFB | 300 | 22 1/4 | 22 1/4 | 22 1/2 | 22 1/4 | 22 1/4 | 22 1/2 | 13100 |
14009 | MLG | 100 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/4 | 4 5/8 | 100 |
14010 | MLGXX | 0 | 0.56 | 5.45 | 5.62 | 17113 | |||
14011 | MLHR | 300 | 30 | 30 | 30 1/2 | 30 | 30 | 30 1/2 | 40700 |
14012 | MLI | 3100 | 28 3/8 | 28 5/8 | 29 1/8 | 0 | |||
14013 | MLIC | 200 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 3/4 | 200 |
14014 | MLIN | 100 | 10 1/2 | 10 5/8 | 10 5/8 | 10 | 10 | 10 1/2 | 50900 |
14015 | MLIS | 2500 | 4 1/8 | 4 | 4 1/8 | 3 13/16 | 3 7/8 | 4 1/8 | 102700 |
14016 | MLISG | 20 | 48 | 48 | 51 | 0 | |||
14017 | MLIXX | 0 | 0.84 | 5.65 | 5.81 | 78623 | |||
14018 | MLK | 500 | 8 3/4 | 8 3/8 | 8 7/8 | 0 | |||
14019 | MLLS | 600 | 0.0200 | 0 | |||||
14020 | MLM | 100 | 21 3/4 | 19 5/8 | 22 5/8 | 0 | |||
14021 | MLME | 0 | 0 | ||||||
14022 | MLMEX | 0 | 9.90 | 9.90 | 9.90 | 0 | |||
14023 | MLOG | 1000 | 5 13/16 | 5 7/8 | 6 | 5 5/8 | 5 5/8 | 5 7/8 | 22600 |
14024 | MLR | 100 | 24 1/2 | 24 | 24 5/8 | 0 | |||
14025 | MLRC | 300 | 1 1/2 | 1 3/4 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 1600 |
14026 | MLS | 100 | 16 5/8 | 16 5/8 | 17 | 0 | |||
14027 | MLSC | 2000 | 0.9375 | 1.0625 | 1.1250 | 0.9375 | 0.8125 | 0.9375 | 53200 |
14028 | MLSO | 25 | 6.0000 | 0 | |||||
14029 | MLSOD | 2500 | 4.6250 | 4.5000 | 5.0000 | 0 | |||
14030 | MLSXX | 0 | 0.44 | 5.01 | 5.14 | 2001 | |||
14031 | MLT | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/8 | 6 5/8 | 1000 |
14032 | MLTN | 100 | 32 3/4 | 32 | 33 | 31 | 32 1/4 | 32 3/4 | 341400 |
14033 | MLTV | 1600 | 0.3750 | 0.7500 | 1.5000 | 0 | |||
14034 | MLTXX | 0 | 0.59 | 5.11 | 5.27 | 6391 | |||
14035 | MLUXX | 0 | 0.74 | 4.75 | 4.87 | 862 | |||
14036 | MLVEP | 100 | 63.5000 | 0 | |||||
14037 | MLWL | 300 | 12 1/4 | 12 1/4 | 12 3/4 | 11 3/4 | 12 1/4 | 12 3/4 | 65000 |
14038 | MLXR | 200 | 10 | 9 7/8 | 10 1/4 | 0 | |||
14039 | MM | 100 | 45 3/4 | 0 | |||||
14040 | MMABX | 0 | 9.81 | 9.81 | 9.81 | 0 | |||
14041 | MMACX | 0 | 9.84 | 9.84 | 9.84 | 0 | |||
14042 | MMAGX | 0 | 13.03 | 13.03 | 13.03 | 0 | |||
14043 | MMAM | 2000 | 0.4375 | 0.4375 | 0.7500 | 0 | |||
14044 | MMAN | 1000 | 9 1/4 | 9 1/4 | 10 | 0 | |||
14045 | MMAXX | 0 | 0.73 | 5.13 | 5.25 | 349 | |||
14046 | MMBBX | 0 | 11.29 | 11.29 | 11.29 | 0 | |||
14047 | MMBFX | 0 | 11.30 | 11.30 | 11.86 | 0 | |||
14048 | MMBI | 300 | 27.0000 | 0 | |||||
14049 | MMBL | 0 | 0 | ||||||
14050 | MMBLF | 1000 | 12 9/16 | 12 3/8 | 12 9/16 | 12 3/8 | 12 3/8 | 12 5/8 | 5200 |
14051 | MMBXX | 0 | 0.47 | 3.84 | 3.87 | 470 | |||
14052 | MMBpA | 19000 | 45 3/4 | 0 | |||||
14053 | MMC | 100 | 89 3/8 | 88 1/8 | 88 5/8 | 0 | |||
14054 | MMCEX | 0 | 11.96 | 11.96 | 11.96 | 0 | |||
14055 | MMCI | 3000 | 8 3/4 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 29600 |
14056 | MMCIV | 200 | 6 11/16 | 6 1/2 | 6 11/16 | 0 | |||
14057 | MMCIW | 1000 | 2 1/8 | 2 1/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 15500 |
14058 | MMCT | 1000 | 0.1250 | 0.0625 | 0.4375 | 0 | |||
14059 | MMCWV | 1000 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | |||
14060 | MMCXX | 0 | 0.47 | 3.88 | 3.91 | 1165 | |||
14061 | MMD | 300 | 11 | 10 5/8 | 11 1/8 | 0 | |||
14062 | MME | 200 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 23 3/8 | 23 7/8 | 500 |
14063 | MMED | 0 | 0 | ||||||
14064 | MMEDC | 3200 | 45 3/16 | 45 1/8 | 45 1/4 | 0 | |||
14065 | MMG | 1500 | 13 5/8 | 13 3/8 | 13 7/8 | 0 | |||
14066 | MMGAX | 0 | 10.84 | 10.84 | 11.38 | 0 | |||
14067 | MMGT | 1500 | 6 11/16 | 6 1/2 | 6 3/4 | 6 1/2 | 6 9/16 | 6 3/4 | 19900 |
14068 | MMGXX | 0 | 0.45 | 4.90 | 4.90 | 378 | |||
14069 | MMHBX | 0 | 9.12 | 9.12 | 9.12 | 0 | |||
14070 | MMHYX | 0 | 9.12 | 9.12 | 9.57 | 0 | |||
14071 | MMI | 400 | 24 3/8 | 0 | |||||
14072 | MMIAX | 0 | 15.44 | 15.44 | 16.21 | 0 | |||
14073 | MMIBX | 0 | 8.88 | 8.88 | 8.88 | 0 | |||
14074 | MMIC | 3000 | 2.7500 | 3.2500 | 3.2500 | 2.7500 | 2.7500 | 3.2500 | 8000 |
14075 | MMIFX | 0 | 10.96 | 10.96 | 11.30 | 0 | |||
14076 | MMIM | 100 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | |||
14077 | MMIN | 700 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
14078 | MMIRX | 0 | 15.47 | 15.47 | 15.47 | 0 | |||
14079 | MMIXX | 0 | 0.47 | 4.34 | 4.28 | 6568 | |||
14080 | MMKR | 4000 | 0.3750 | 0.2187 | 0.4062 | 0 | |||
14081 | MML | 100 | 54 | 0 | |||||
14082 | MMM | 100 | 67 1/2 | 66 1/4 | 67 7/8 | 66 1/4 | 67 1/2 | 67 7/8 | 16200 |
14083 | MMMGX | 0 | 12.39 | 12.39 | 12.39 | 0 | |||
14084 | MMMR | 0 | 0 | ||||||
14085 | MMMXX | 0 | 0.60 | 4.79 | 4.90 | 1024 | |||
14086 | MMNSX | 0 | 12.75 | 12.75 | 13.53 | 0 | |||
14087 | MMO | 100 | 12 1/4 | 12 1/4 | 12 3/4 | 0 | |||
14088 | MMPGX | 0 | 12.08 | 12.08 | 12.08 | 0 | |||
14089 | MMPI | 8000 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 11/16 | 8000 |
14090 | MMPIX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
14091 | MMRI | 200 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 7/8 | 300 |
14092 | MMRX | 2500 | 2 5/16 | 2 5/16 | 2 5/16 | 2 1/4 | 2 1/4 | 2 5/16 | 7100 |
14093 | MMSI | 1000 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/8 | 6 1/4 | 6 7/8 | 24000 |
14094 | MMST | 0 | 0 | ||||||
14095 | MMT | 800 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 14300 |
14096 | MMTC | 0 | 0 | ||||||
14097 | MMTCY | 1500 | 16 7/8 | 16 5/8 | 16 7/8 | 16 5/8 | 16 1/2 | 16 7/8 | 2500 |
14098 | MMTFP | 500 | 99.0000 | 0 | |||||
14099 | MMTGX | 0 | 8.09 | 8.09 | 8.09 | 0 | |||
14100 | MMTLY | 0 | 0 | ||||||
14101 | MMTRS | 100 | 40.0000 | 40.0000 | 47.0000 | 0 | |||
14102 | MMTS | 5000 | 2 3/8 | 2 1/16 | 2 3/8 | 0 | |||
14103 | MMTSC | 1000 | 2 3/8 | 1 7/8 | 2 5/16 | 0 | |||
14104 | MMTSU | 200 | 2 11/16 | 2 11/16 | 3 1/4 | 0 | |||
14105 | MMTSW | 4500 | 5/8 | 5/8 | 3/4 | 0 | |||
14106 | MMTUC | 300 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/8 | 600 |
14107 | MMTWC | 2400 | 9/16 | 9/16 | 3/4 | 0 | |||
14108 | MMTXX | 0 | 0.39 | 5.36 | 5.50 | 4919 | |||
14109 | MMU | 200 | 12 | 12 | 12 3/8 | 0 | |||
14110 | MMUBX | 0 | 8.46 | 8.46 | 8.46 | 0 | |||
14111 | MMUFX | 0 | 8.48 | 8.48 | 8.90 | 0 | |||
14112 | MMUXX | 0 | 0.40 | 4.37 | 4.44 | 951 | |||
14113 | MMYXX | 0 | 0.22 | 5.23 | 5.38 | 2882 | |||
14114 | MNA | 500 | 10 1/2 | 0 | |||||
14115 | MNAAX | 0 | 17.86 | 17.86 | 17.86 | 0 | |||
14116 | MNAC | 800 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
14117 | MNB | 2000 | 10 1/8 | 0 | |||||
14118 | MNBAX | 0 | 11.94 | 11.94 | 11.94 | 0 | |||
14119 | MNBB | 1000 | 21 1/4 | 20 | 21 1/2 | 0 | |||
14120 | MNBK | 200 | 8 1/4 | 7 7/8 | 8 3/4 | 0 | |||
14121 | MNBKW | 200 | 2 3/4 | 2 5/8 | 4 | 0 | |||
14122 | MNCAX | 0 | 11.40 | 11.40 | 11.40 | 0 | |||
14123 | MNCO | 0 | 0 | ||||||
14124 | MNCTX | 0 | 12.46 | 12.46 | 12.46 | 0 | |||
14125 | MNCXX | 0 | 0.38 | 3.51 | 3.50 | 2499 | |||
14126 | MNCY | 1200 | 41.2500 | 0 | |||||
14127 | MND | 0 | 0 | ||||||
14128 | MND.A | 0 | 0 | ||||||
14129 | MND/A | 500 | 16 3/4 | 18 5/8 | 19 1/8 | 0 | |||
14130 | MND/B | 1000 | 18 1/2 | 18 1/8 | 18 5/8 | 0 | |||
14131 | MNDA | 0 | 0 | ||||||
14132 | MNDB | 0 | 0 | ||||||
14133 | MNEIX | 0 | 15.36 | 15.36 | 15.36 | 0 | |||
14134 | MNEMX | 0 | 12.41 | 12.41 | 12.41 | 0 | |||
14135 | MNES | 100 | 47 13/16 | 47 3/4 | 47 13/16 | 47 3/4 | 47 3/4 | 50 1/2 | 500 |
14136 | MNET | 11400 | 0.0010 | 0 | |||||
14137 | MNFU | 0 | 0 | ||||||
14138 | MNFXX | 0 | 0.45 | 3.50 | 3.51 | 655 | |||
14139 | MNGCX | 0 | 16.34 | 16.34 | 16.34 | 0 | |||
14140 | MNGFX | 0 | 19.20 | 19.20 | 19.20 | 0 | |||
14141 | MNGOX | 0 | 14.62 | 14.62 | 14.62 | 0 | |||
14142 | MNGXX | 0 | 0.55 | 5.28 | 5.41 | 3076 | |||
14143 | MNHMA | 0 | 0 | ||||||
14144 | MNI | 200 | 22 5/8 | 22 1/2 | 23 | 0 | |||
14145 | MNIA | 100 | 0.3750 | 0.3750 | 1.5000 | 0 | |||
14146 | MNIG | 7000 | 0.5150 | 0.3750 | 0.6875 | 0 | |||
14147 | MNIGX | 0 | 13.37 | 13.37 | 13.37 | 0 | |||
14148 | MNII | 100 | 0.5000 | 0 | |||||
14149 | MNINX | 0 | 10.73 | 10.73 | 11.27 | 0 | |||
14150 | MNISX | 0 | 13.16 | 13.16 | 13.16 | 0 | |||
14151 | MNMCX | 0 | 15.28 | 15.28 | 15.28 | 0 | |||
14152 | MNMD | 5000 | 13 | 12 1/2 | 13 1/4 | 12 1/4 | 12 3/4 | 13 1/4 | 96100 |
14153 | MNMM | 900 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
14154 | MNMXX | 0 | 0.54 | 3.98 | 4.01 | 1454 | |||
14155 | MNNS | 0 | 0 | ||||||
14156 | MNNSY | 0 | 0 | ||||||
14157 | MNOC | 0 | 0 | ||||||
14158 | MNP | 2000 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 2000 | ||
14159 | MNPI | 500 | 24 15/16 | 25 3/4 | 26 | 24 7/8 | 24 7/8 | 25 1/8 | 245400 |
14160 | MNR | 1000 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 35 1/8 | 1000 |
14161 | MNRC | 0 | 0 | ||||||
14162 | MNRCY | 1000 | 29 | 28 7/8 | 29 | 28 7/8 | 29 | 29 1/8 | 36400 |
14163 | MNRO | 1000 | 13 3/4 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 2400 |
14164 | MNRT | 0 | 0 | ||||||
14165 | MNRTA | 400 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 7/8 | 400 |
14166 | MNS | 2000 | 15 3/4 | 0 | |||||
14167 | MNSCX | 0 | 18.28 | 18.28 | 18.28 | 0 | |||
14168 | MNSFX | 0 | 13.83 | 13.83 | 13.83 | 0 | |||
14169 | MNSGX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
14170 | MNSM | 0 | 0 | ||||||
14171 | MNSMX | 0 | 11.94 | 11.94 | 11.94 | 0 | |||
14172 | MNSMY | 0 | 0 | ||||||
14173 | MNT | 1200 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 1200 | ||
14174 | MNTCF | 0 | 0 | ||||||
14175 | MNTGX | 0 | 5.71 | 5.71 | 5.98 | 0 | |||
14176 | MNTIX | 0 | 21.59 | 21.59 | 22.61 | 0 | |||
14177 | MNTR | 700 | 21 3/4 | 23 | 23 1/2 | 21 1/2 | 21 3/4 | 22 1/4 | 116600 |
14178 | MNTX | 5100 | 20 5/8 | 19 1/2 | 22 1/2 | 19 1/2 | 20 3/4 | 21 1/4 | 234200 |
14179 | MNTp | 200 | 9 | 0 | |||||
14180 | MNXC | 0 | 0 | ||||||
14181 | MNY | 700 | 10 1/4 | 10 3/4 | 11 1/8 | 0 | |||
14182 | MNYBX | 0 | 11.17 | 11.17 | 11.73 | 0 | |||
14183 | MO | 100 | 92 1/4 | 90 1/2 | 92 5/8 | 90 1/2 | 91 3/4 | 92 3/8 | 21900 |
14184 | MOAK | 100 | 6.8750 | 6.8750 | 7.2500 | 6.8750 | 6.8750 | 7.3750 | 1400 |
14185 | MOB | 100 | 113 1/8 | 111 5/8 | 113 1/8 | 111 3/8 | 112 1/2 | 113 | 1400 |
14186 | MOBAX | 0 | 12.44 | 12.44 | 12.44 | 0 | |||
14187 | MOBXX | 0 | 0.58 | 4.03 | 4.01 | 565 | |||
14188 | MOCN | 0 | 0 | ||||||
14189 | MOCNF | 4000 | 36 3/8 | 36 5/8 | 37 1/8 | 36 3/8 | 36 3/8 | 36 3/4 | 35600 |
14190 | MOCO | 100 | 11 1/4 | 11 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 4900 |
14191 | MOCXX | 0 | 0.18 | 5.61 | 5.73 | 35 | |||
14192 | MOD/E | 13000 | 7/16 | 0 | |||||
14193 | MODAF | 4000 | 1/4 | 0 | |||||
14194 | MODE | 0 | 0 | ||||||
14195 | MODH | 100 | 0.0625 | 0 | |||||
14196 | MODI | 200 | 24 1/2 | 24 5/8 | 24 5/8 | 24 | 24 | 24 1/2 | 38500 |
14197 | MODL | 1000 | 1 1/2 | 1 3/8 | 1 5/8 | 1 3/8 | 1 1/8 | 1 5/8 | 4500 |
14198 | MODM | 6000 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 6100 |
14199 | MODMW | 3000 | 3/8 | 3/8 | 1/2 | 0 | |||
14200 | MODMZ | 5000 | 3/32 | 3/32 | 1/8 | 0 | |||
14201 | MODT | 1000 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 1/2 | 2200 |
14202 | MODU | 2800 | 4.0625 | 0 | |||||
14203 | MOFN | 100 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/2 | 3100 |
14204 | MOG | 0 | 0 | ||||||
14205 | MOG.A | 0 | 0 | ||||||
14206 | MOG/A | 500 | 17 1/8 | 0 | |||||
14207 | MOG/B | 100 | 12 3/8 | 0 | |||||
14208 | MOGA | 0 | 0 | ||||||
14209 | MOGB | 0 | 0 | ||||||
14210 | MOGN | 2200 | 4 3/8 | 4 7/16 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 16000 |
14211 | MOHK | 1100 | 15 5/8 | 15 5/8 | 15 5/8 | 15 | 15 | 15 5/8 | 12000 |
14212 | MOHTX | 0 | 21.77 | 21.77 | 21.77 | 0 | |||
14213 | MOHXX | 0 | 0.59 | 3.77 | 3.79 | 2490 | |||
14214 | MOID | 1667 | 0.3008 | 0 | |||||
14215 | MOIL | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 | 500 |
14216 | MOIXX | 0 | 0.14 | 5.25 | 5.35 | 449 | |||
14217 | MOKTL | 100 | 20.6250 | 19.5000 | 21.0000 | 0 | |||
14218 | MOL | 1200 | 1 3/16 | 1 1/4 | 1 1/4 | 1 3/16 | 3200 | ||
14219 | MOL.A | 0 | 0 | ||||||
14220 | MOL.B | 0 | 0 | ||||||
14221 | MOLTX | 0 | 12.49 | 12.49 | 13.01 | 0 | |||
14222 | MOLX | 600 | 32 3/4 | 31 3/4 | 32 7/8 | 31 3/4 | 32 1/4 | 32 3/4 | 108400 |
14223 | MOLXA | 1500 | 31 1/8 | 30 1/2 | 31 1/2 | 30 1/2 | 30 3/4 | 31 1/4 | 78500 |
14224 | MOM | 0 | 3 | 5 | 0 | ||||
14225 | MOMC | 0 | 0 | ||||||
14226 | MOMGX | 0 | 10.12 | 10.12 | 10.74 | 0 | |||
14227 | MOMHA | 300 | 8.0000 | 0 | |||||
14228 | MOMIX | 0 | 10.30 | 10.30 | 10.79 | 0 | |||
14229 | MOMTX | 0 | 12.36 | 12.36 | 12.94 | 0 | |||
14230 | MOND | 100 | 28 | 27 1/2 | 28 1/2 | 27 1/2 | 27 5/8 | 28 1/2 | 58100 |
14231 | MONE | 100 | 16 1/4 | 15 1/2 | 16 1/4 | 15 1/2 | 15 3/4 | 16 1/4 | 207100 |
14232 | MONF | 0 | 0 | ||||||
14233 | MONFA | 200 | 4 3/4 | 4 13/16 | 4 13/16 | 4 9/16 | 4 5/8 | 4 3/4 | 35600 |
14234 | MONFZ | 11800 | 1/16 | 1/16 | 3/16 | 0 | |||
14235 | MONM | 100 | 3 3/8 | 3 1/8 | 3 3/8 | 0 | |||
14236 | MONOO | 100 | 86.0000 | 0 | |||||
14237 | MONOP | 100 | 72.1250 | 72.1250 | 72.1250 | 72.1250 | 100 | ||
14238 | MONTX | 0 | 15.59 | 15.59 | 15.59 | 0 | |||
14239 | MOOR | 1000 | 4.1250 | 3.6200 | 4.5000 | 3.6200 | 4.1250 | 4.3750 | 65400 |
14240 | MOOV | 500 | 13 3/4 | 13 1/2 | 13 3/4 | 12 3/4 | 13 3/8 | 13 3/4 | 51000 |
14241 | MOR | 500 | 13 3/8 | 12 1/8 | 12 1/2 | 0 | |||
14242 | MORG | 100 | 12 3/8 | 10 1/2 | 12 1/2 | 0 | |||
14243 | MORP | 2500 | 17 7/8 | 17 3/4 | 19 | 0 | |||
14244 | MOS | 1900 | 5/32 | 5/32 | 5/32 | 5/32 | 1/8 | 3/16 | 37100 |
14245 | MOSH | 20000 | 0.1500 | 0.1300 | 0.1500 | 0.1300 | 0.1350 | 0.1800 | 38100 |
14246 | MOSI | 400 | 26 1/2 | 25 3/4 | 26 1/2 | 25 3/4 | 25 3/4 | 26 1/2 | 7100 |
14247 | MOSY | 2000 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
14248 | MOT | 100 | 58 3/8 | 57 3/4 | 58 3/8 | 57 3/8 | 58 1/8 | 58 1/2 | 54900 |
14249 | MOTFX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
14250 | MOTO | 2000 | 1 9/16 | 1 9/16 | 1 11/16 | 1 9/16 | 1 9/16 | 1 3/4 | 6000 |
14251 | MOTR | 1400 | 6 1/2 | 6 1/2 | 6 3/4 | 0 | |||
14252 | MOVE | 300 | 7/8 | 29/32 | 1 1/8 | 0 | |||
14253 | MOVEW | 10000 | 3/8 | 7/32 | 3/8 | 0 | |||
14254 | MOVI | 100 | 30 | 30 1/2 | 30 1/2 | 29 1/4 | 29 1/4 | 30 | 86500 |
14255 | MOXB | 600 | 38 1/2 | 37 1/2 | 38 1/2 | 37 1/2 | 37 | 39 1/2 | 1000 |
14256 | MOXY | 200 | 3 1/8 | 3 1/4 | 3 7/16 | 3 1/8 | 3 1/8 | 3 1/4 | 40300 |
14257 | MOYC | 1000 | 7.0000 | 6.5000 | 7.7500 | 6.5000 | 6.2500 | 7.7500 | 2600 |
14258 | MP | 0 | 0 | ||||||
14259 | MPA | 1000 | 13 1/2 | 0 | |||||
14260 | MPAA | 4000 | 13 3/8 | 12 5/8 | 13 3/8 | 12 5/8 | 13 | 13 3/8 | 30900 |
14261 | MPAC | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 5/16 | 2 1/2 | 6100 |
14262 | MPAD | 1800 | 0.6875 | 0.6875 | 1.2500 | 0 | |||
14263 | MPAT | 0 | 0 | ||||||
14264 | MPBAX | 0 | 12.95 | 12.95 | 12.95 | 0 | |||
14265 | MPBK | 300 | 16.8750 | 15.8750 | 16.8750 | 0 | |||
14266 | MPC | 3500 | 2 | 2 1/16 | 2 1/16 | 2 | 2 | 2 1/16 | 9500 |
14267 | MPCE | 3000 | 0.0700 | 0 | |||||
14268 | MPCP | 500 | 1.2500 | 1.2500 | 3.0625 | 0 | |||
14269 | MPCXX | 0 | 0.18 | 5.52 | 5.66 | 479 | |||
14270 | MPD | 2900 | 1 3/4 | 0 | |||||
14271 | MPDI | 500 | 11 7/8 | 11 5/8 | 11 7/8 | 11 1/8 | 11 3/8 | 11 7/8 | 13200 |
14272 | MPE | 0 | 1365.36 | 1365.36 | 1365.36 | 1365.36 | 0 | ||
14273 | MPEGX | 0 | 16.79 | 16.79 | 16.79 | 0 | |||
14274 | MPEN | 1500 | 34.0000 | 0 | |||||
14275 | MPEQX | 0 | 23.38 | 23.38 | 23.38 | 0 | |||
14276 | MPET | 2000 | 2 1/16 | 2 1/32 | 2 1/16 | 2 1/32 | 2 1/32 | 2 1/16 | 213700 |
14277 | MPF | 1900 | 7/8 | 0 | |||||
14278 | MPFC | 2000 | 22 3/8 | 22 1/4 | 23 | 22 1/4 | 22 1/4 | 23 | 3300 |
14279 | MPFDX | 0 | 11.31 | 11.31 | 11.31 | 0 | |||
14280 | MPFIX | 0 | 11.79 | 11.79 | 11.79 | 0 | |||
14281 | MPFT | 2000 | 0.0625 | 0 | |||||
14282 | MPFp | 200 | 3 15/16 | 0 | |||||
14283 | MPG | 1000 | 1/2 | 0 | |||||
14284 | MPGBX | 0 | 11.46 | 11.46 | 11.46 | 0 | |||
14285 | MPGFX | 0 | 56.04 | 56.04 | 56.04 | 0 | |||
14286 | MPGRX | 0 | 15.84 | 15.84 | 15.84 | 0 | |||
14287 | MPGp | 200 | 4 | 0 | |||||
14288 | MPH | 800 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 800 | ||
14289 | MPHO | 10000 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 10000 | ||
14290 | MPHYX | 0 | 8.83 | 8.83 | 8.83 | 0 | |||
14291 | MPHp | 3000 | 5 | 0 | |||||
14292 | MPI | 100 | 1 1/8 | 0 | |||||
14293 | MPIEX | 0 | 12.51 | 12.51 | 12.51 | 0 | |||
14294 | MPIFX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
14295 | MPIN | 3000 | 0.0625 | 0.0312 | 0.2812 | 0 | |||
14296 | MPIX | 200 | 2 | 2 1/8 | 2 1/8 | 2 | 2 | 2 1/4 | 17400 |
14297 | MPIpA | 1000 | 1 7/8 | 0 | |||||
14298 | MPL | 300 | 28 1/8 | 28 3/8 | 28 7/8 | 0 | |||
14299 | MPLDX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
14300 | MPLE | 0 | 0 | ||||||
14301 | MPLEL | 1400 | 55.0000 | 0 | |||||
14302 | MPLEM | 800 | 51.5000 | 0 | |||||
14303 | MPLEN | 200 | 45.7500 | 0 | |||||
14304 | MPLN | 100 | 40.0000 | 0 | |||||
14305 | MPLY | 10000 | 0.0060 | 0.0010 | 0.0250 | 0 | |||
14306 | MPLpA | 100 | 67 | 67 | 67 | 67 | 100 | ||
14307 | MPLpB | 250 | 99 1/8 | 0 | |||||
14308 | MPM | 5000 | 2 15/16 | 0 | |||||
14309 | MPM.W | 0 | 0 | ||||||
14310 | MPM/WS | 12600 | 5/16 | 0 | |||||
14311 | MPMBX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
14312 | MPMFX | 0 | 11.21 | 11.21 | 11.21 | 0 | |||
14313 | MPML | 2000 | 13/16 | 7/8 | 7/8 | 13/16 | 3/4 | 15/16 | 4500 |
14314 | MPMT | 0 | 0 | ||||||
14315 | MPMTS | 600 | 2 3/16 | 2 3/16 | 2 1/2 | 0 | |||
14316 | MPMp | 2000 | 10 1/8 | 0 | |||||
14317 | MPN | 0 | 0 | ||||||
14318 | MPNA | 0 | 0 | ||||||
14319 | MPNpA | 200 | 57 5/8 | 0 | |||||
14320 | MPNpC | 90 | 64 5/8 | 62 3/4 | 66 1/2 | 0 | |||
14321 | MPPI | 100 | 0.1000 | 0.1000 | 0.1500 | 0 | |||
14322 | MPPIX | 0 | 11.39 | 11.39 | 11.39 | 0 | |||
14323 | MPR | 100 | 14 1/2 | 14 1/8 | 14 5/8 | 0 | |||
14324 | MPRDX | 0 | 151.06 | 151.06 | 151.06 | 0 | |||
14325 | MPRO | 1000 | 0.2812 | 0.2812 | 0.3750 | 0 | |||
14326 | MPROW | 300 | 0.0100 | 0 | |||||
14327 | MPRWP | 100 | 66.1250 | 0 | |||||
14328 | MPS | 2000 | 2 7/8 | 3 11/16 | 4 1/16 | 0 | |||
14329 | MPSCX | 0 | 15.92 | 15.92 | 15.92 | 0 | |||
14330 | MPSEX | 0 | 12.01 | 12.01 | 12.01 | 0 | |||
14331 | MPSFX | 0 | 11.10 | 11.10 | 11.10 | 0 | |||
14332 | MPSI | 500 | 6 1/4 | 5 | 6 1/4 | 0 | |||
14333 | MPSPX | 0 | 12.20 | 12.20 | 12.20 | 0 | |||
14334 | MPT | 1000 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/8 | 11 1/2 | 1000 |
14335 | MPTB | 0 | 0 | ||||||
14336 | MPTBS | 100 | 1 5/8 | 1 5/8 | 2 3/8 | 0 | |||
14337 | MPTI | 5000 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
14338 | MPTR | 15000 | 31 1/2 | 32 1/2 | 32 3/4 | 30 3/4 | 30 3/4 | 31 1/2 | 153900 |
14339 | MPTV | 20000 | 5/32 | 11/64 | 11/64 | 5/32 | 5/32 | 3/16 | 25000 |
14340 | MPV | 100 | 9 | 9 | 9 1/4 | 0 | |||
14341 | MPVLX | 0 | 13.83 | 13.83 | 13.83 | 0 | |||
14342 | MPpA | 700 | 24 1/4 | 0 | |||||
14343 | MPpB | 150 | 23 | 0 | |||||
14344 | MPpC | 71500 | 24 45/64 | 0 | |||||
14345 | MQGAX | 0 | 10.01 | 10.01 | 10.37 | 0 | |||
14346 | MQIAX | 0 | 11.05 | 11.05 | 11.45 | 0 | |||
14347 | MQIFX | 0 | 29.74 | 29.74 | 29.74 | 0 | |||
14348 | MQLAX | 0 | 9.98 | 9.98 | 10.37 | 0 | |||
14349 | MQLBX | 0 | 7.24 | 7.24 | 7.24 | 0 | |||
14350 | MQLFX | 0 | 7.25 | 7.25 | 7.44 | 0 | |||
14351 | MQRXX | 0 | 0.35 | 4.95 | 5.05 | 3129 | |||
14352 | MQT | 5000 | 12 7/8 | 12 7/8 | 13 1/4 | 0 | |||
14353 | MQTXX | 0 | 0.35 | 5.15 | 5.27 | 5460 | |||
14354 | MQUAX | 0 | 13.67 | 13.67 | 14.35 | 0 | |||
14355 | MQURX | 0 | 13.69 | 13.69 | 13.69 | 0 | |||
14356 | MQVAX | 0 | 12.14 | 12.14 | 12.58 | 0 | |||
14357 | MQY | 300 | 12 5/8 | 12 5/8 | 13 | 0 | |||
14358 | MR | 46300 | 5/8 | 5/8 | 5/8 | 5/8 | 46300 | ||
14359 | MRA | 20 | 9 3/8 | 9 7/8 | 10 3/8 | 0 | |||
14360 | MRAD | 2000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.5000 | 0.8125 | 2000 |
14361 | MRAG | 0 | 0 | ||||||
14362 | MRAXX | 0 | 0.84 | 5.21 | 5.36 | 71969 | |||
14363 | MRAY | 5000 | 0.1100 | 0.0900 | 0.1200 | 0.0900 | 0.1100 | 0.1300 | 160000 |
14364 | MRBK | 1300 | 27 1/2 | 27 1/2 | 27 11/16 | 27 3/8 | 27 3/8 | 27 5/8 | 62500 |
14365 | MRBL | 400 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 | 400 |
14366 | MRCAX | 0 | 16.13 | 16.13 | 16.13 | 0 | |||
14367 | MRCF | 300 | 3 1/2 | 3 3/4 | 4 3/4 | 0 | |||
14368 | MRCI | 0 | 0 | ||||||
14369 | MRCM | 1600 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.5000 | 0.6875 | 5600 |
14370 | MRCO | 1000 | 1 7/32 | 1 7/32 | 1 3/16 | 1 1/4 | 1000 | ||
14371 | MRCOL | 7500 | 5/32 | 1/16 | 3/16 | 0 | |||
14372 | MRCOP | 4000 | 4 1/32 | 3 15/16 | 4 3/8 | 0 | |||
14373 | MRCOZ | 400 | 9/32 | 9/32 | 3/8 | 0 | |||
14374 | MRCY | 100 | 48 | 47 3/4 | 48 1/2 | 47 1/4 | 47 3/4 | 48 1/2 | 11600 |
14375 | MRDN | 1100 | 46 3/8 | 46 3/8 | 46 1/2 | 46 | 46 1/4 | 46 3/8 | 215500 |
14376 | MRE | 500 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 | 10 3/4 | 500 |
14377 | MREIX | 0 | 12.20 | 12.20 | 12.20 | 0 | |||
14378 | MRES | 100 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.2187 | 100 |
14379 | MRET | 10000 | 10 1/4 | 9 1/2 | 11 | 0 | |||
14380 | MRF | 100 | 8 3/4 | 8 1/2 | 9 1/4 | 0 | |||
14381 | MRGA | 100 | 35.5000 | 0 | |||||
14382 | MRGIX | 0 | 9.79 | 9.79 | 9.79 | 0 | |||
14383 | MRGO | 1500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 5/8 | 2500 |
14384 | MRGX | 1500 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0600 | 1500 |
14385 | MRHI | 18000 | 0.0150 | 0.0150 | 0.0300 | 0 | |||
14386 | MRI/A | 400 | 6 7/8 | 7 7/16 | 7 15/16 | 0 | |||
14387 | MRI/B | 100 | 7 1/2 | 7 3/8 | 7 3/4 | 0 | |||
14388 | MRIA | 0 | 0 | ||||||
14389 | MRIFX | 0 | 24.05 | 24.05 | 24.05 | 0 | |||
14390 | MRII | 200 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 11600 |
14391 | MRIS | 400 | 25 1/2 | 25 7/8 | 26 | 25 1/2 | 25 1/2 | 25 3/4 | 54200 |
14392 | MRISX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
14393 | MRITP | 10000 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
14394 | MRIX | 400 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 2 7/8 | 3 3/8 | 6400 |
14395 | MRIXW | 5000 | 1/8 | 1/16 | 1/4 | 0 | |||
14396 | MRIXZ | 2000 | 19/32 | 19/32 | 19/32 | 19/32 | 19/32 | 7/8 | 2000 |
14397 | MRJY | 40000 | 2 7/32 | 2 1/8 | 2 7/32 | 2 1/8 | 2 1/8 | 3 | 81900 |
14398 | MRK | 200 | 64 3/8 | 64 3/4 | 65 | 64 1/4 | 64 3/8 | 64 1/2 | 172600 |
14399 | MRKR | 100 | 12 3/8 | 12 3/8 | 12 3/8 | 11 7/8 | 12 | 12 3/8 | 7800 |
14400 | MRKS | 0 | 0 | ||||||
14401 | MRKSF | 0 | 0 | ||||||
14402 | MRLL | 100 | 16 | 16 1/2 | 16 3/4 | 16 | 16 | 16 3/4 | 11200 |
14403 | MRLM | 2000 | 0.2500 | 0.1250 | 1.1250 | 0 | |||
14404 | MRM | 400 | 9 7/8 | 0 | |||||
14405 | MRMDQ | 500 | 0.0100 | 0 | |||||
14406 | MRMSX | 0 | 11.84 | 11.84 | 11.84 | 0 | |||
14407 | MRMY | 100 | 0.5625 | 0.5625 | 0.6875 | 0 | |||
14408 | MRN | 3600 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/8 | 6 | 13100 |
14409 | MRNC | 0 | 0 | ||||||
14410 | MRNCZ | 400 | 31 3/8 | 26 | 31 1/2 | 0 | |||
14411 | MRNR | 3800 | 17 | 17 | 17 | 16 3/8 | 16 7/8 | 17 | 244200 |
14412 | MRO | 300 | 19 1/4 | 19 3/8 | 19 1/2 | 19 1/4 | 19 1/4 | 19 1/2 | 17500 |
14413 | MROC | 1500 | 5 1/8 | 5 1/2 | 5 5/8 | 5 | 5 | 5 5/8 | 24300 |
14414 | MROE | 1000 | 8.7500 | 0 | |||||
14415 | MRQE | 325000 | 0.0050 | 0.0030 | 0.0100 | 0 | |||
14416 | MRR | 1000 | 8 7/8 | 0 | |||||
14417 | MRRW | 1000 | 15 1/2 | 16 1/4 | 16 1/2 | 15 | 15 | 15 1/2 | 177200 |
14418 | MRRXX | 0 | 0.86 | 5.41 | 5.56 | 87965 | |||
14419 | MRSA | 2000 | 17 1/8 | 16 3/4 | 17 1/8 | 16 3/4 | 16 3/4 | 17 1/8 | 2400 |
14420 | MRSH | 100 | 0.0100 | 0 | |||||
14421 | MRSI | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 3/8 | 3 1/2 | 56500 |
14422 | MRSP | 300 | 0.0100 | 0 | |||||
14423 | MRTA | 5000 | 8 3/4 | 8 3/4 | 8 7/8 | 8 3/4 | 8 3/8 | 8 7/8 | 21600 |
14424 | MRTI | 600 | 1.0625 | 0.9375 | 1.0625 | 0.9375 | 1.0000 | 1.0625 | 60200 |
14425 | MRTK | 1000 | 0.1562 | 0.1562 | 0.3437 | 0 | |||
14426 | MRTN | 100 | 15 | 16 1/2 | 16 1/2 | 15 | 15 | 16 1/2 | 300 |
14427 | MRTw | 0 | 10 | 10 1/2 | 0 | ||||
14428 | MRU.A | 0 | 0 | ||||||
14429 | MRV | 100 | 13 | 13 | 13 | 13 | 12 7/8 | 13 1/4 | 200 |
14430 | MRVC | 1000 | 27 9/16 | 25 1/2 | 28 1/8 | 25 1/2 | 27 1/2 | 28 1/8 | 126500 |
14431 | MRVEX | 0 | 11.59 | 11.59 | 11.59 | 0 | |||
14432 | MRW | 0 | 0 | ||||||
14433 | MRWY | 100 | 10.5000 | 11.0000 | 18.0000 | 0 | |||
14434 | MRY | 200 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 22 7/8 | 23 1/4 | 200 |
14435 | MRYp | 200 | 30 3/4 | 0 | |||||
14436 | MRYpC | 100 | 27 3/8 | 0 | |||||
14437 | MS | 1000 | 80 3/4 | 80 3/4 | 80 3/4 | 80 3/4 | 80 3/4 | 81 1/4 | 1000 |
14438 | MS.A | 0 | 0 | ||||||
14439 | MS.B | 0 | 0 | ||||||
14440 | MSA | 300 | 26 3/4 | 26 5/8 | 27 | 0 | |||
14441 | MSAAX | 0 | 16.23 | 16.23 | 17.04 | 0 | |||
14442 | MSAC | 1000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0937 | 1000 |
14443 | MSACX | 0 | 11.63 | 11.63 | 11.63 | 0 | |||
14444 | MSADY | 2000 | 5 1/8 | 5 1/8 | 5 1/2 | 0 | |||
14445 | MSAEX | 0 | 19.48 | 19.48 | 19.48 | 0 | |||
14446 | MSAGX | 0 | 12.17 | 12.17 | 12.17 | 0 | |||
14447 | MSAVX | 0 | 13.51 | 13.51 | 14.18 | 0 | |||
14448 | MSB | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 2 | 2 1/8 | 500 |
14449 | MSBAX | 0 | 15.97 | 15.97 | 15.97 | 0 | |||
14450 | MSBB | 1000 | 21 3/4 | 20 1/2 | 22 1/2 | 19 1/2 | 20 1/2 | 22 1/2 | 56500 |
14451 | MSBF | 1000 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 18 | 19 | 1000 |
14452 | MSBFX | 0 | 13.64 | 13.64 | 13.64 | 0 | |||
14453 | MSBH | 0 | 0 | ||||||
14454 | MSBHY | 0 | 0 | ||||||
14455 | MSBK | 1000 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 2700 |
14456 | MSC | 500 | 14 | 14 1/2 | 15 | 0 | |||
14457 | MSCA | 10000 | 19 5/8 | 19 1/2 | 19 3/4 | 19 1/2 | 19 1/2 | 20 | 25200 |
14458 | MSCAX | 0 | 15.94 | 15.94 | 15.94 | 0 | |||
14459 | MSCC | 200 | 8 7/8 | 8 5/8 | 8 7/8 | 8 1/2 | 8 3/4 | 8 7/8 | 39300 |
14460 | MSCDX | 0 | 11.41 | 11.41 | 11.41 | 0 | |||
14461 | MSCFX | 0 | 14.46 | 14.46 | 15.22 | 0 | |||
14462 | MSCI | 0 | 0 | ||||||
14463 | MSCM | 1000 | 8 3/8 | 8 1/8 | 8 5/8 | 7 7/8 | 8 1/4 | 8 5/8 | 74900 |
14464 | MSD | 500 | 12 7/8 | 12 7/8 | 12 1/2 | 13 1/8 | 500 | ||
14465 | MSDX | 200 | 19 3/4 | 19 | 19 3/4 | 19 | 19 | 19 3/4 | 700 |
14466 | MSE | 700 | 26 | 26 1/4 | 26 1/4 | 25 7/8 | 5200 | ||
14467 | MSEA | 1000 | 12 15/16 | 12 15/16 | 12 15/16 | 12 15/16 | 12 7/8 | 13 | 1000 |
14468 | MSEAX | 0 | 10.25 | 10.25 | 10.85 | 0 | |||
14469 | MSEBX | 0 | 12.80 | 12.80 | 12.80 | 0 | |||
14470 | MSEC | 300 | 1.5000 | 0 | |||||
14471 | MSEEX | 0 | 13.91 | 13.91 | 13.91 | 0 | |||
14472 | MSEGX | 0 | 13.17 | 13.17 | 13.79 | 0 | |||
14473 | MSEIX | 0 | 12.76 | 12.76 | 13.36 | 0 | |||
14474 | MSEL | 400 | 4 1/4 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 140500 |
14475 | MSEMX | 0 | 21.49 | 21.49 | 21.49 | 0 | |||
14476 | MSEQX | 0 | 14.14 | 14.14 | 14.14 | 0 | |||
14477 | MSET | 1000 | 3.1875 | 3.3125 | 3.3125 | 3.1250 | 3.0937 | 3.2500 | 24700 |
14478 | MSEW | 0 | 0 | ||||||
14479 | MSEWY | 0 | 0 | ||||||
14480 | MSEX | 300 | 18 1/4 | 18 1/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 2600 |
14481 | MSF | 200 | 16 | 15 3/4 | 16 | 15 3/4 | 15 7/8 | 16 1/4 | 2000 |
14482 | MSFAX | 0 | 10.18 | 10.18 | 10.69 | 0 | |||
14483 | MSFCX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
14484 | MSFI | 1000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 145500 |
14485 | MSFIX | 0 | 10.81 | 10.81 | 10.81 | 0 | |||
14486 | MSFRX | 0 | 14.41 | 14.41 | 15.13 | 0 | |||
14487 | MSFT | 100 | 88 3/8 | 87 7/8 | 89 3/4 | 87 3/8 | 88 5/8 | 88 3/4 | 2986900 |
14488 | MSGAX | 0 | 13.51 | 13.51 | 14.18 | 0 | |||
14489 | MSGCX | 0 | 13.32 | 13.32 | 13.32 | 0 | |||
14490 | MSGEX | 0 | 14.31 | 14.31 | 14.31 | 0 | |||
14491 | MSGFX | 0 | 11.22 | 11.22 | 11.22 | 0 | |||
14492 | MSGPX | 0 | 8.55 | 8.55 | 8.55 | 0 | |||
14493 | MSH | 0 | 316.97 | 315.77 | 320.04 | 314.24 | 0 | ||
14494 | MSHBX | 0 | 5.74 | 5.74 | 5.74 | 0 | |||
14495 | MSHE | 1000 | 1.3125 | 1.2500 | 1.7500 | 0 | |||
14496 | MSHIX | 0 | 5.77 | 5.77 | 6.04 | 0 | |||
14497 | MSHS | 5000 | 0.0200 | 0 | |||||
14498 | MSHTX | 0 | 8.26 | 8.26 | 8.65 | 0 | |||
14499 | MSHYX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
14500 | MSI | 200 | 3/8 | 0 | |||||
14501 | MSIBX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
14502 | MSIE | 5000 | 1.0000 | 0.7700 | 1.0625 | 0 | |||
14503 | MSIEX | 0 | 8.59 | 8.59 | 8.59 | 0 | |||
14504 | MSIFX | 0 | 20.35 | 20.35 | 20.35 | 0 | |||
14505 | MSIGX | 0 | 26.89 | 26.89 | 28.53 | 0 | |||
14506 | MSII | 200 | 44 1/8 | 44 1/8 | 44 1/2 | 0 | |||
14507 | MSINX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
14508 | MSIQX | 0 | 15.14 | 15.14 | 15.14 | 0 | |||
14509 | MSISX | 0 | 14.94 | 14.94 | 14.94 | 0 | |||
14510 | MSIVX | 0 | 13.94 | 13.94 | 13.94 | 0 | |||
14511 | MSIX | 900 | 6 3/4 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 7 | 1000 |
14512 | MSIZ | 200 | 0.0010 | 0 | |||||
14513 | MSJEX | 0 | 9.27 | 9.27 | 9.27 | 0 | |||
14514 | MSK | 300 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/8 | 10 1/8 | 300 |
14515 | MSL | 500 | 19 1/8 | 0 | |||||
14516 | MSLAX | 0 | 9.42 | 9.42 | 9.89 | 0 | |||
14517 | MSLCX | 0 | 9.30 | 9.30 | 9.30 | 0 | |||
14518 | MSLD | 2000 | 14 | 14 1/16 | 14 1/8 | 14 | 14 | 14 1/8 | 64400 |
14519 | MSLp | 200 | 17 1/4 | 0 | |||||
14520 | MSM | 1000 | 26 1/2 | 26 1/2 | 1000 | ||||
14521 | MSMAX | 0 | 9.84 | 9.84 | 10.30 | 0 | |||
14522 | MSMBX | 0 | 10.37 | 10.37 | 10.37 | 0 | |||
14523 | MSMXX | 0 | 0.33 | 5.21 | 5.35 | 8551 | |||
14524 | MSN | 1000 | 2 1/8 | 2 | 2 1/4 | 1 15/16 | 48100 | ||
14525 | MSNAX | 0 | 10.13 | 10.13 | 10.61 | 0 | |||
14526 | MSNCW | 0 | 0 | ||||||
14527 | MSNCX | 0 | 11.95 | 11.95 | 12.55 | 0 | |||
14528 | MSNPW | 0 | 0 | ||||||
14529 | MSNS | 500 | 31 3/8 | 31 5/8 | 31 3/4 | 31 | 31 1/8 | 31 3/8 | 61100 |
14530 | MSNYX | 0 | 11.05 | 11.05 | 11.60 | 0 | |||
14531 | MSO/WS | 600 | 1/8 | 1/32 | 1/8 | 0 | |||
14532 | MSOF | 10000 | 0.2500 | 0.2187 | 0.2500 | 0.2187 | 0.2187 | 0.2600 | 10600 |
14533 | MSOL | 100 | 0.0001 | 0 | |||||
14534 | MSON | 1600 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 | 1600 |
14535 | MSONW | 800 | 1/32 | 1/32 | 1/8 | 0 | |||
14536 | MSOXX | 0 | 0.75 | 3.86 | 3.91 | 2621 | |||
14537 | MSP | 100 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 3300 | ||
14538 | MSPO | 1000 | 5 | 5 1/8 | 5 1/4 | 5 | 5 | 5 1/4 | 5400 |
14539 | MSPWO | 100 | 99.0000 | 0 | |||||
14540 | MSPWP | 2900 | 95.5000 | 0 | |||||
14541 | MSR | 1000 | 1 | 0 | |||||
14542 | MSRAX | 0 | 10.22 | 10.22 | 10.73 | 0 | |||
14543 | MSRCX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
14544 | MSRXX | 0 | 0.47 | 4.81 | 4.93 | 151 | |||
14545 | MSS | 900 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 900 | ||
14546 | MSSCX | 0 | 11.20 | 11.20 | 11.73 | 0 | |||
14547 | MSSEL | 0 | 0 | ||||||
14548 | MSSEN | 100 | 67.8750 | 0 | |||||
14549 | MSSIX | 0 | 15.49 | 15.49 | 16.22 | 0 | |||
14550 | MSSN | 2500 | 0.5000 | 0.3750 | 1.0000 | 0 | |||
14551 | MSSVX | 0 | 11.91 | 11.91 | 11.91 | 0 | |||
14552 | MST | 200 | 46 1/8 | 46 1/8 | 46 1/8 | 46 1/8 | 46 3/8 | 46 7/8 | 200 |
14553 | MSTAX | 0 | 9.96 | 9.96 | 10.43 | 0 | |||
14554 | MSTDX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
14555 | MSTFX | 0 | 9.97 | 9.97 | 10.17 | 0 | |||
14556 | MSTG | 1000 | 6 5/8 | 6 1/2 | 6 3/4 | 6 | 6 1/4 | 7 | 147600 |
14557 | MSTI | 2500 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 0.9375 | 1.3750 | 2500 |
14558 | MSTNX | 0 | 10.71 | 10.71 | 11.24 | 0 | |||
14559 | MSTR | 5000 | 8 1/8 | 8 1/16 | 8 1/4 | 8 | 8 | 8 1/4 | 25200 |
14560 | MSTS | 2000 | 15.5000 | 0 | |||||
14561 | MSTTX | 0 | 15.48 | 15.48 | 15.48 | 0 | |||
14562 | MSU | 500 | 25 1/4 | 25 1/4 | 25 3/8 | 25 1/8 | 17700 | ||
14563 | MSUSX | 0 | 11.42 | 11.42 | 11.42 | 0 | |||
14564 | MSV | 300 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 300 | ||
14565 | MSVAX | 0 | 11.66 | 11.66 | 12.24 | 0 | |||
14566 | MSVCX | 0 | 13.50 | 13.50 | 13.50 | 0 | |||
14567 | MSW | 100 | 5 | 0 | |||||
14568 | MSWAX | 0 | 12.09 | 12.09 | 12.69 | 0 | |||
14569 | MSWBX | 0 | 12.07 | 12.07 | 12.07 | 0 | |||
14570 | MSWCX | 0 | 12.08 | 12.08 | 12.08 | 0 | |||
14571 | MSX | 200 | 10 5/8 | 10 5/8 | 11 | 0 | |||
14572 | MSX.A | 0 | 0 | ||||||
14573 | MSXp | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 3/4 | 100 |
14574 | MSY | 400 | 12 7/8 | 12 3/4 | 13 1/4 | 0 | |||
14575 | MSYS | 500 | 1 | 15/16 | 1 | 15/16 | 31/32 | 1 1/16 | 54200 |
14576 | MSYSZ | 2000 | 1/32 | 1/32 | 1/8 | 0 | |||
14577 | MSZ | 100 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 5000 | ||
14578 | MSp | 1000 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 1000 | ||
14579 | MSpB | 1100 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 1800 | ||
14580 | MSpC | 5000 | 26 | 26 | 26 | 26 | 5000 | ||
14581 | MSpD | 300 | 25 1/8 | 0 | |||||
14582 | MT | 100 | 35 1/4 | 34 3/4 | 35 1/4 | 34 3/4 | 34 7/8 | 35 3/8 | 400 |
14583 | MTASX | 0 | 11.08 | 11.08 | 11.08 | 0 | |||
14584 | MTAXX | 0 | 0.31 | 3.74 | 3.76 | 82 | |||
14585 | MTBAX | 0 | 10.05 | 10.05 | 10.52 | 0 | |||
14586 | MTBCX | 0 | 11.60 | 11.60 | 11.60 | 0 | |||
14587 | MTBN | 200 | 5 1/4 | 5 1/4 | 5 3/4 | 0 | |||
14588 | MTC | 100 | 124 3/8 | 121 1/4 | 125 | 121 1/4 | 123 7/8 | 124 7/8 | 3200 |
14589 | MTCC | 200 | 5 | 4 | 5 | 0 | |||
14590 | MTCH | 20000 | 0.0100 | 0.0100 | 0.0250 | 0 | |||
14591 | MTCI | 200 | 5/8 | 11/16 | 11/16 | 5/8 | 5/8 | 11/16 | 11700 |
14592 | MTE/U | 0 | 0 | ||||||
14593 | MTE/WS | 0 | 1/4 | 3/4 | 0 | ||||
14594 | MTEB | 7900 | 0.0150 | 0.0150 | 0.0600 | 0 | |||
14595 | MTEBX | 0 | 8.26 | 8.26 | 8.26 | 0 | |||
14596 | MTEC | 1000 | 12 | 12 1/8 | 12 1/8 | 12 | 12 | 12 3/4 | 3500 |
14597 | MTECL | 0 | 0 | ||||||
14598 | MTEDM | 500 | 59.5000 | 0 | |||||
14599 | MTEK | 18000 | 0.1875 | 0.1250 | 0.4375 | 0 | |||
14600 | MTEL | 1600 | 21 7/16 | 21 3/8 | 21 7/8 | 21 1/8 | 21 3/8 | 21 5/8 | 342200 |
14601 | MTEN | 1000 | 2.0625 | 1.7500 | 2.0625 | 1.6875 | 1.6875 | 2.0625 | 7400 |
14602 | MTEPX | 0 | 13.72 | 13.72 | 14.22 | 0 | |||
14603 | MTFI | 100 | 0.5000 | 0 | |||||
14604 | MTFIX | 0 | 10.41 | 10.41 | 10.79 | 0 | |||
14605 | MTFXX | 0 | 0.58 | 3.55 | 3.55 | 135 | |||
14606 | MTG | 100 | 55 | 55 | 55 | 55 | 53 5/8 | 54 3/8 | 100 |
14607 | MTGVX | 0 | 10.56 | 10.56 | 10.56 | 0 | |||
14608 | MTGXX | 0 | 0.27 | 4.86 | 4.99 | 1904 | |||
14609 | MTGYQ | 500 | 0.0030 | 0.0030 | 0.0100 | 0 | |||
14610 | MTHI | 0 | 0 | ||||||
14611 | MTI | 200 | 13 3/8 | 13 1/2 | 13 7/8 | 0 | |||
14612 | MTIC | 3600 | 2 13/16 | 2 3/8 | 2 15/16 | 2 3/16 | 2 13/16 | 2 15/16 | 161200 |
14613 | MTIK | 300 | 3 1/4 | 3 3/8 | 3 3/8 | 3 1/4 | 3 | 3 3/8 | 700 |
14614 | MTIN | 1200 | 8 1/2 | 8 1/2 | 9 1/2 | 8 1/2 | 8 1/2 | 9 1/2 | 2100 |
14615 | MTIX | 200 | 0.6250 | 0.6875 | 0.9375 | 0 | |||
14616 | MTIXX | 0 | 0.33 | 5.63 | 5.67 | 4173 | |||
14617 | MTKXX | 0 | 0.31 | 3.84 | 3.86 | 2100 | |||
14618 | MTL | 300 | 45 1/4 | 45 5/8 | 45 7/8 | 0 | |||
14619 | MTLC | 5000 | 3 5/8 | 3 15/16 | 3 15/16 | 3 1/2 | 3 9/16 | 3 11/16 | 183200 |
14620 | MTLFX | 0 | 7.64 | 7.64 | 7.84 | 0 | |||
14621 | MTLG | 100 | 9 1/2 | 10 1/8 | 10 1/8 | 9 1/2 | 9 1/2 | 10 1/8 | 12600 |
14622 | MTLI | 500 | 13 1/2 | 14 | 14 | 13 1/2 | 13 1/2 | 14 | 2900 |
14623 | MTLS | 0 | 0 | ||||||
14624 | MTM | 500 | 3 1/4 | 3 7/8 | 6 | 0 | |||
14625 | MTMB | 100 | 14.7500 | 12.5000 | 14.5000 | 0 | |||
14626 | MTMC | 700 | 5 1/8 | 5 | 5 1/8 | 4 7/8 | 5 | 5 1/8 | 17500 |
14627 | MTMCW | 800 | 3/8 | 3/8 | 5/8 | 0 | |||
14628 | MTMI | 100 | 9 | 9 1/4 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 12600 |
14629 | MTMIX | 0 | 10.40 | 10.40 | 10.78 | 0 | |||
14630 | MTMXX | 0 | 0.17 | 4.22 | 4.31 | 1027 | |||
14631 | MTMu | 0 | 0 | ||||||
14632 | MTOR | 500 | 1.3750 | 1.5000 | 1.5000 | 1.3700 | 1.3750 | 1.5000 | 38700 |
14633 | MTOXX | 0 | 0.33 | 5.38 | 5.41 | 816 | |||
14634 | MTP | 500 | 22 1/2 | 22 3/4 | 22 3/4 | 22 1/2 | 22 5/8 | 22 3/4 | 2200 |
14635 | MTPWO | 300 | 25.3750 | 25.3750 | 25.3750 | 25.3750 | 300 | ||
14636 | MTPWP | 100 | 82.1250 | 0 | |||||
14637 | MTPX | 3000 | 0.0010 | 0 | |||||
14638 | MTR | 500 | 38 3/4 | 39 1/8 | 39 5/8 | 0 | |||
14639 | MTRA | 600 | 17 3/8 | 17 1/2 | 18 1/4 | 17 1/4 | 17 1/4 | 17 3/4 | 157300 |
14640 | MTRAX | 0 | 18.53 | 18.53 | 19.61 | 0 | |||
14641 | MTRBX | 0 | 14.41 | 14.41 | 14.41 | 0 | |||
14642 | MTRCX | 0 | 14.44 | 14.44 | 14.44 | 0 | |||
14643 | MTREX | 0 | 14.77 | 14.77 | 15.55 | 0 | |||
14644 | MTRN | 500 | 8 3/4 | 9 | 9 1/4 | 8 1/2 | 8 1/4 | 8 7/8 | 17500 |
14645 | MTRO | 1400 | 7/8 | 7/8 | 1 1/16 | 0 | |||
14646 | MTRP | 5000 | 0.9800 | 0.6250 | 1.6250 | 0 | |||
14647 | MTRT | 4000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1250 | 0.2500 | 8000 |
14648 | MTRX | 2000 | 4 1/4 | 4 | 4 1/4 | 4 | 4 1/8 | 4 3/8 | 2900 |
14649 | MTS | 1300 | 18 | 18 | 1300 | ||||
14650 | MTSC | 100 | 33 | 32 3/4 | 33 1/2 | 32 3/4 | 32 3/4 | 33 1/4 | 2400 |
14651 | MTSI | 300 | 13 1/2 | 12 1/4 | 13 7/8 | 12 1/8 | 13 1/2 | 13 3/4 | 136300 |
14652 | MTSN | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 15 | 15 1/2 | 16 1/2 | 11500 |
14653 | MTSR | 2000 | 0.0001 | 0 | |||||
14654 | MTST | 400 | 12 1/4 | 10 1/4 | 12 1/4 | 10 | 11 1/2 | 12 1/4 | 108800 |
14655 | MTT | 0 | 0 | ||||||
14656 | MTTB | 700 | 11.2500 | 11.0000 | 11.2500 | 11.0000 | 11.0000 | 11.7500 | 1700 |
14657 | MTTL | 100 | 9.0000 | 0 | |||||
14658 | MTTXX | 0 | 0.37 | 5.17 | 5.29 | 2790 | |||
14659 | MTTpC | 100 | 50 | 0 | |||||
14660 | MTTpZ | 2100 | 26 5/8 | 0 | |||||
14661 | MTU | 200 | 11 5/8 | 11 7/8 | 12 3/8 | 0 | |||
14662 | MTUC | 200 | 13.0000 | 13.0000 | 14.0000 | 0 | |||
14663 | MTVN | 0 | 0 | ||||||
14664 | MTW | 200 | 30 1/2 | 30 3/8 | 30 3/4 | 0 | |||
14665 | MTWN | 500 | 39 1/2 | 38 3/4 | 39 3/4 | 38 3/4 | 39 | 39 1/2 | 38500 |
14666 | MTWO | 200 | 8 3/4 | 8 3/4 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 1400 |
14667 | MTX | 800 | 36 1/4 | 36 1/8 | 36 1/4 | 35 7/8 | 36 | 36 1/2 | 2500 |
14668 | MTXI | 1000 | 0.1300 | 0.1300 | 0.1800 | 0 | |||
14669 | MTY | 100 | 1 5/16 | 0 | |||||
14670 | MTYXX | 0 | 0.31 | 3.99 | 4.01 | 202 | |||
14671 | MU | 100 | 40 1/2 | 41 1/8 | 41 3/4 | 40 | 40 1/8 | 40 7/8 | 13000 |
14672 | MUA | 200 | 12 5/8 | 12 3/8 | 12 5/8 | 0 | |||
14673 | MUAAX | 0 | 13.22 | 13.22 | 13.99 | 0 | |||
14674 | MUAKX | 0 | 13.22 | 13.22 | 13.22 | 0 | |||
14675 | MUAXX | 0 | 0.39 | 4.75 | 4.84 | 16 | |||
14676 | MUAYX | 0 | 13.30 | 13.30 | 13.30 | 0 | |||
14677 | MUBAX | 0 | 11.60 | 11.60 | 12.28 | 0 | |||
14678 | MUBFX | 0 | 19.36 | 19.36 | 20.33 | 0 | |||
14679 | MUBKX | 0 | 11.62 | 11.62 | 11.62 | 0 | |||
14680 | MUBYX | 0 | 11.60 | 11.60 | 11.60 | 0 | |||
14681 | MUCAX | 0 | 10.01 | 10.01 | 10.43 | 0 | |||
14682 | MUCKX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
14683 | MUCP | 2500 | 1.8750 | 1.4375 | 1.9375 | 1.4375 | 1.8125 | 1.8750 | 204700 |
14684 | MUCXX | 0 | 0.31 | 4.48 | 4.54 | 4322 | |||
14685 | MUCYX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
14686 | MUDK | 0 | 0 | ||||||
14687 | MUEI | 100 | 11 1/8 | 10 7/8 | 11 1/2 | 10 3/4 | 10 7/8 | 11 1/8 | 229200 |
14688 | MUEL | 100 | 34 1/4 | 31 3/4 | 34 1/4 | 0 | |||
14689 | MUFAX | 0 | 9.77 | 9.77 | 10.18 | 0 | |||
14690 | MUFKX | 0 | 9.77 | 9.77 | 9.77 | 0 | |||
14691 | MUFYX | 0 | 9.78 | 9.78 | 9.78 | 0 | |||
14692 | MUGAX | 0 | 12.62 | 12.62 | 13.35 | 0 | |||
14693 | MUGKX | 0 | 12.63 | 12.63 | 12.63 | 0 | |||
14694 | MUGXX | 0 | 0.43 | 5.35 | 5.50 | 1009 | |||
14695 | MUGYX | 0 | 12.63 | 12.63 | 12.63 | 0 | |||
14696 | MUHC | 39000 | 0.0100 | 0 | |||||
14697 | MUHLX | 0 | 21.28 | 21.28 | 21.28 | 0 | |||
14698 | MUIAX | 0 | 14.28 | 14.28 | 15.11 | 0 | |||
14699 | MUIBX | 0 | 9.75 | 9.75 | 10.21 | 0 | |||
14700 | MUIFX | 0 | 18.55 | 18.55 | 19.42 | 0 | |||
14701 | MUIGX | 0 | 13.60 | 13.60 | 14.24 | 0 | |||
14702 | MUIKX | 0 | 14.27 | 14.27 | 14.27 | 0 | |||
14703 | MUIYX | 0 | 14.31 | 14.31 | 14.31 | 0 | |||
14704 | MUKA | 0 | 0 | ||||||
14705 | MUKXX | 0 | 0.39 | 4.85 | 4.95 | 775 | |||
14706 | MUKpA | 100 | 25 3/4 | 25 7/8 | 25 7/8 | 25 21/32 | 12800 | ||
14707 | MUL | 500 | 19 5/8 | 23 1/8 | 23 5/8 | 0 | |||
14708 | MULAX | 0 | 16.75 | 16.75 | 17.72 | 0 | |||
14709 | MULKX | 0 | 16.75 | 16.75 | 16.75 | 0 | |||
14710 | MULT | 3200 | 0.0800 | 0.0700 | 0.0900 | 0 | |||
14711 | MULTZ | 0 | 0 | ||||||
14712 | MULYX | 0 | 16.83 | 16.83 | 16.83 | 0 | |||
14713 | MUMAX | 0 | 9.67 | 9.67 | 10.07 | 0 | |||
14714 | MUMKX | 0 | 9.67 | 9.67 | 9.67 | 0 | |||
14715 | MUMYX | 0 | 9.67 | 9.67 | 9.67 | 0 | |||
14716 | MUN | 300 | 6 3/8 | 6 | 7 | 0 | |||
14717 | MUNIX | 0 | 10.82 | 10.82 | 11.32 | 0 | |||
14718 | MUNKX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
14719 | MUNXX | 0 | 0.30 | 4.23 | 4.30 | 2385 | |||
14720 | MUNYX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
14721 | MUO | 1900 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | |||
14722 | MUR | 100 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 41 3/8 | 41 7/8 | 100 |
14723 | MURX | 0 | 0 | ||||||
14724 | MURXF | 1000 | 3 | 3 1/8 | 3 1/8 | 3 | 3 | 3 1/4 | 18000 |
14725 | MUSE | 17500 | 0.2500 | 0.2812 | 0.3125 | 0.2500 | 0.2187 | 0.3437 | 66700 |
14726 | MUSEX | 0 | 12.45 | 12.45 | 12.45 | 0 | |||
14727 | MUSGX | 0 | 13.07 | 13.07 | 13.07 | 0 | |||
14728 | MUSKX | 0 | 13.28 | 13.28 | 13.28 | 0 | |||
14729 | MUSO | 10000 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
14730 | MUSXX | 0 | 0.82 | 4.36 | 4.49 | 349 | |||
14731 | MUSYX | 0 | 13.38 | 13.38 | 13.38 | 0 | |||
14732 | MUTAX | 0 | 10.56 | 10.56 | 11.00 | 0 | |||
14733 | MUTHX | 0 | 86.45 | 86.45 | 86.45 | 0 | |||
14734 | MUTKX | 0 | 10.56 | 10.56 | 10.56 | 0 | |||
14735 | MUTXX | 0 | 0.44 | 5.13 | 5.47 | 949 | |||
14736 | MUTYX | 0 | 10.57 | 10.57 | 10.57 | 0 | |||
14737 | MUUKX | 0 | 10.47 | 10.47 | 10.47 | 0 | |||
14738 | MUUYX | 0 | 10.47 | 10.47 | 10.47 | 0 | |||
14739 | MUVYX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
14740 | MUXAX | 0 | 14.88 | 14.88 | 15.26 | 0 | |||
14741 | MUXKX | 0 | 14.88 | 14.88 | 14.88 | 0 | |||
14742 | MUXYX | 0 | 14.89 | 14.89 | 14.89 | 0 | |||
14743 | MUY | 500 | 24 3/8 | 0 | |||||
14744 | MUYXX | 0 | 0.39 | 5.00 | 5.11 | 2115 | |||
14745 | MVAAX | 0 | 18.25 | 18.25 | 19.31 | 0 | |||
14746 | MVAT | 2000 | 1 7/8 | 1 7/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 6500 |
14747 | MVBI | 1600 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 | 26 3/4 | 1600 |
14748 | MVC | 4300 | 12 5/8 | 0 | |||||
14749 | MVCO | 1900 | 5 1/4 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 4900 |
14750 | MVCOW | 1000 | 1 17/32 | 1 5/8 | 1 5/8 | 1 7/16 | 1 7/16 | 1 5/8 | 8100 |
14751 | MVEDX | 0 | 12.57 | 12.57 | 12.57 | 0 | |||
14752 | MVF | 200 | 8 5/8 | 8 3/4 | 8 7/8 | 0 | |||
14753 | MVH | 0 | 313.99 | 0 | |||||
14754 | MVII | 2500 | 16 1/4 | 16 1/8 | 16 3/4 | 16 | 16 1/8 | 16 5/8 | 75500 |
14755 | MVIX | 2300 | 0.0004 | 0 | |||||
14756 | MVJ | 1000 | 12 1/8 | 0 | |||||
14757 | MVL | 100 | 13 1/8 | 13 1/8 | 13 1/2 | 0 | |||
14758 | MVL.W | 0 | 0 | ||||||
14759 | MVL/WS | 500 | 4 | 0 | |||||
14760 | MVLBX | 0 | 11.33 | 11.33 | 11.33 | 0 | |||
14761 | MVLFX | 0 | 11.54 | 11.54 | 12.24 | 0 | |||
14762 | MVLp | 500 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 500 | ||
14763 | MVM | 1000 | 12 1/8 | 0 | |||||
14764 | MVP | 1200 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 1200 | ||
14765 | MVS | 3200 | 12 1/4 | 0 | |||||
14766 | MVSI | 5000 | 4 | 4 1/8 | 4 1/4 | 4 | 4 | 4 1/4 | 13300 |
14767 | MVSIU | 1000 | 21 | 21 | 21 1/2 | 0 | |||
14768 | MVSIW | 1500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 1500 |
14769 | MVSN | 30000 | 1.4375 | 1.3750 | 1.5000 | 1.3750 | 1.3750 | 1.5000 | 126100 |
14770 | MVT | 1000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 12 3/4 | 1000 |
14771 | MVTV | 12000 | 5/32 | 5/32 | 3/16 | 0 | |||
14772 | MVTVL | 300 | 11/16 | 11/16 | 1 1/4 | 0 | |||
14773 | MVY | 1200 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 1200 | ||
14774 | MWAAX | 0 | 16.73 | 16.73 | 17.56 | 0 | |||
14775 | MWABX | 0 | 16.71 | 16.71 | 16.71 | 0 | |||
14776 | MWAV | 1500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 | 7 | 4500 |
14777 | MWBI | 100 | 25 3/4 | 25 3/4 | 27 1/2 | 0 | |||
14778 | MWCp | 0 | 1/8 | 3/8 | 0 | ||||
14779 | MWDS | 2000 | 2 | 2 | 2 1/2 | 0 | |||
14780 | MWDSW | 7500 | 1/8 | 1/8 | 3/8 | 0 | |||
14781 | MWEBX | 0 | 16.35 | 16.35 | 16.35 | 0 | |||
14782 | MWEC | 200 | 0.0312 | 0.0312 | 0.0750 | 0 | |||
14783 | MWEFX | 0 | 16.32 | 16.32 | 17.32 | 0 | |||
14784 | MWEX | 7000 | 0.0700 | 0.0700 | 0.1200 | 0 | |||
14785 | MWFD | 700 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 21 1/2 | 700 |
14786 | MWFIX | 0 | 9.36 | 9.36 | 9.36 | 0 | |||
14787 | MWFS | 100 | 20.0000 | 0 | |||||
14788 | MWGBX | 0 | 10.91 | 10.91 | 10.91 | 0 | |||
14789 | MWGP | 200 | 15 | 13 3/4 | 15 | 13 3/4 | 13 3/4 | 15 | 700 |
14790 | MWGTX | 0 | 11.02 | 11.02 | 11.57 | 0 | |||
14791 | MWGXX | 0 | 0.71 | 3.49 | 3.51 | 296 | |||
14792 | MWHS | 5000 | 43 1/4 | 43 | 44 | 43 | 43 1/4 | 43 5/8 | 245000 |
14793 | MWK | 1800 | 8 | 7 | 7 5/8 | 0 | |||
14794 | MWKG | 0 | 0 | ||||||
14795 | MWKGF | 0 | 0 | ||||||
14796 | MWKSF | 0 | 0 | ||||||
14797 | MWLMX | 0 | 11.10 | 11.10 | 11.33 | 0 | |||
14798 | MWOBX | 0 | 17.16 | 17.16 | 17.16 | 0 | |||
14799 | MWOCX | 0 | 17.12 | 17.12 | 17.12 | 0 | |||
14800 | MWOFX | 0 | 17.24 | 17.24 | 18.29 | 0 | |||
14801 | MWPSP | 100 | 59.0000 | 0 | |||||
14802 | MWRK | 100 | 14 3/4 | 14 3/4 | 15 1/2 | 0 | |||
14803 | MWSS | 400 | 3/8 | 3/8 | 3/4 | 0 | |||
14804 | MWT | 1000 | 14 3/4 | 14 7/8 | 15 1/8 | 0 | |||
14805 | MWTAX | 0 | 8.38 | 8.38 | 8.72 | 0 | |||
14806 | MWTC | 900 | 1.7500 | 1.7500 | 4.5000 | 0 | |||
14807 | MWTI | 38000 | 0.0010 | 0 | |||||
14808 | MWVL | 300 | 0.0100 | 0 | |||||
14809 | MX | 200 | 28 | 28 | 28 | 28 | 27 3/4 | 28 1/4 | 400 |
14810 | MXA | 2800 | 12 1/4 | 0 | |||||
14811 | MXAM | 0 | 0.1250 | 0.3750 | 0 | ||||
14812 | MXC | 500 | 4 1/8 | 0 | |||||
14813 | MXCM | 5000 | 0.0625 | 0 | |||||
14814 | MXD | 0 | 0.15 | 0 | |||||
14815 | MXE | 2000 | 9 1/8 | 8 7/8 | 9 1/8 | 8 7/8 | 9 1/8 | 9 1/2 | 5000 |
14816 | MXF | 700 | 14 1/8 | 13 | 14 1/8 | 13 | 13 3/4 | 14 3/8 | 12700 |
14817 | MXFr | 100 | 3/8 | 1/4 | 9/16 | 0 | |||
14818 | MXFrw | 0 | 0 | ||||||
14819 | MXHC | 400 | 0.8125 | 0.8125 | 1.3750 | 0 | |||
14820 | MXIM | 800 | 39 | 38 | 39 1/4 | 37 7/8 | 38 7/8 | 39 1/4 | 350200 |
14821 | MXIS | 1000 | 36 9/16 | 37 1/2 | 37 5/8 | 36 1/2 | 36 1/2 | 37 | 34300 |
14822 | MXL | 0 | 8.92 | 8.36 | 8.96 | 8.36 | 0 | ||
14823 | MXM | 500 | 33 | 36 | 36 5/8 | 0 | |||
14824 | MXN | 0 | 43.29 | 43.29 | 43.29 | 43.29 | 0 | ||
14825 | MXP | 200 | 3 7/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 4 | 400 |
14826 | MXPC | 4200 | 0.4375 | 0.1875 | 0.4375 | 0 | |||
14827 | MXS | 0 | 1250.00 | 0 | |||||
14828 | MXSB | 0 | 0 | ||||||
14829 | MXSBP | 500 | 43 1/2 | 42 | 43 1/2 | 42 | 42 | 43 1/2 | 4500 |
14830 | MXSEX | 0 | 14.56 | 14.56 | 14.56 | 0 | |||
14831 | MXSFX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
14832 | MXSPX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
14833 | MXSV | 500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 3 | 500 |
14834 | MXSpA | 300 | 25 1/2 | 0 | |||||
14835 | MXT | 300 | 37 3/4 | 37 3/4 | 300 | ||||
14836 | MXTR | 700 | 6 5/8 | 6 11/16 | 6 11/16 | 6 5/8 | 6 5/8 | 6 11/16 | 49100 |
14837 | MXTRG | 8 | 77 1/2 | 77 | 79 | 0 | |||
14838 | MXU | 0 | 1816.15 | 1816.15 | 1816.15 | 1816.15 | 0 | ||
14839 | MXV | 0 | 43.26 | 43.13 | 43.26 | 43.12 | 0 | ||
14840 | MXWL | 300 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/4 | 8 3/4 | 12400 |
14841 | MXY | 0 | 89.19 | 83.62 | 89.60 | 83.56 | 0 | ||
14842 | MXZ | 0 | 72.37 | 72.47 | 72.53 | 72.29 | 0 | ||
14843 | MYC | 1000 | 13 1/2 | 13 1/8 | 13 1/2 | 0 | |||
14844 | MYCO | 100 | 16 5/8 | 17 1/8 | 17 1/4 | 16 1/4 | 16 3/8 | 16 5/8 | 149400 |
14845 | MYCX | 7500 | 0.1200 | 3.0016 | 3.7504 | 0 | |||
14846 | MYD | 300 | 14 3/8 | 14 3/8 | 14 3/4 | 0 | |||
14847 | MYE | 2900 | 16 | 16 | 16 | 16 | 3400 | ||
14848 | MYF | 1000 | 14 1/8 | 13 1/2 | 13 7/8 | 0 | |||
14849 | MYG | 200 | 20 3/8 | 20 1/8 | 20 3/8 | 0 | |||
14850 | MYGN | 600 | 29 1/2 | 32 | 32 1/2 | 29 1/2 | 29 1/2 | 30 | 16100 |
14851 | MYI | 200 | 13 1/2 | 13 3/4 | 14 1/4 | 0 | |||
14852 | MYJ | 100 | 13 3/4 | 13 3/4 | 14 1/8 | 0 | |||
14853 | MYL | 200 | 23 | 23 | 23 | 23 | 22 3/4 | 23 1/8 | 1100 |
14854 | MYLX | 500 | 18 15/16 | 19 | 19 3/8 | 18 3/4 | 18 3/4 | 19 1/8 | 63200 |
14855 | MYM | 1000 | 13 5/8 | 13 3/4 | 14 1/8 | 0 | |||
14856 | MYN | 1500 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | |||
14857 | MYR | 134 | 11 3/8 | 10 1/2 | 11 | 0 | |||
14858 | MYRw | 0 | 10 7/8 | 11 1/2 | 0 | ||||
14859 | MYS | 100 | 18 3/4 | 20 1/8 | 20 3/4 | 0 | |||
14860 | MYSW | 400 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/4 | 400 |
14861 | MYT | 400 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/2 | 400 |
14862 | MYV | 0 | 72.37 | 72.47 | 72.53 | 72.29 | 0 | ||
14863 | MYW | 0 | 72.37 | 72.47 | 72.53 | 72.29 | 0 | ||
14864 | MYX | 0 | 72.37 | 72.47 | 72.53 | 72.29 | 0 | ||
14865 | MYY | 800 | 11 3/8 | 12 5/8 | 13 1/8 | 0 | |||
14866 | MYZ | 0 | 72.37 | 72.47 | 72.53 | 72.29 | 0 | ||
14867 | MZA | 1000 | 12 | 0 | |||||
14868 | MZB | 0 | 76.09 | 71.43 | 76.18 | 71.16 | 0 | ||
14869 | MZDA | 0 | 0 | ||||||
14870 | MZDAF | 0 | 0 | ||||||
14871 | MZEI | 20000 | 0.1400 | 0.1150 | 0.1400 | 0.1150 | 0.1250 | 0.1400 | 385000 |
14872 | MZNC | 200 | 0.0350 | 0.0350 | 0.0500 | 0 | |||
14873 | MZP | 0 | 0.16 | 0 | |||||
14874 | MZS | 0 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 0 | ||
14875 | N | 100 | 33 1/8 | 32 3/4 | 33 3/4 | 0 | |||
14876 | N.AEG | 0 | 0 | ||||||
14877 | N.AHL | 0 | 0 | ||||||
14878 | N.AKZ | 0 | 0 | ||||||
14879 | N.AMB | 0 | 0 | ||||||
14880 | N.AME | 0 | 0 | ||||||
14881 | N.CSM | 0 | 0 | ||||||
14882 | N.DSM | 0 | 0 | ||||||
14883 | N.ELS | 0 | 0 | ||||||
14884 | N.GEC | 0 | 0 | ||||||
14885 | N.HDA | 0 | 0 | ||||||
14886 | N.HEI | 0 | 0 | ||||||
14887 | N.ING | 0 | 0 | ||||||
14888 | N.KBB | 0 | 0 | ||||||
14889 | N.KBM | 0 | 0 | ||||||
14890 | N.KLM | 0 | 0 | ||||||
14891 | N.KNG | 0 | 0 | ||||||
14892 | N.KNP | 0 | 0 | ||||||
14893 | N.KPN | 0 | 0 | ||||||
14894 | N.NED | 0 | 0 | ||||||
14895 | N.NEV | 0 | 0 | ||||||
14896 | N.NUT | 0 | 0 | ||||||
14897 | N.OCE | 0 | 0 | ||||||
14898 | N.PHI | 0 | 0 | ||||||
14899 | N.ROD | 0 | 0 | ||||||
14900 | N.UN | 0 | 0 | ||||||
14901 | N.WOK | 0 | 0 | ||||||
14902 | NA | 100 | 32 1/2 | 31 5/8 | 32 | 18500 | |||
14903 | NAAAX | 0 | 11.38 | 11.38 | 11.95 | 0 | |||
14904 | NAABX | 0 | 11.37 | 11.37 | 11.37 | 0 | |||
14905 | NAAC | 1000 | 0.5000 | 0.5000 | 0.8750 | 0 | |||
14906 | NAAM | 2200 | 0.0150 | 0.0150 | 0.0400 | 0 | |||
14907 | NAB | 200 | 44 1/2 | 0 | |||||
14908 | NABC | 1000 | 4 1/2 | 4 3/8 | 4 3/4 | 0 | |||
14909 | NABCX | 0 | 15.73 | 15.73 | 15.73 | 0 | |||
14910 | NABGX | 0 | 15.69 | 15.69 | 16.56 | 0 | |||
14911 | NABN | 300 | 59.0000 | 0 | |||||
14912 | NAC | 200 | 24 | 21 1/4 | 21 5/8 | 0 | |||
14913 | NACB | 30 | 535.0000 | 0 | |||||
14914 | NACGX | 0 | 15.46 | 15.46 | 15.46 | 0 | |||
14915 | NACXX | 0 | 0.63 | 5.28 | 5.31 | 89 | |||
14916 | NADX | 1000 | 22 | 24 1/4 | 24 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 28000 |
14917 | NAE | 400 | 8 3/4 | 8 3/4 | 8 7/8 | 8 3/4 | 8 5/8 | 9 | 5500 |
14918 | NAEBX | 0 | 15.53 | 15.53 | 15.53 | 0 | |||
14919 | NAECX | 0 | 16.40 | 16.40 | 16.40 | 0 | |||
14920 | NAEG | 1000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
14921 | NAEGX | 0 | 16.66 | 16.66 | 17.58 | 0 | |||
14922 | NAESX | 0 | 18.61 | 18.61 | 18.61 | 0 | |||
14923 | NAEpA | 100 | 39 1/4 | 0 | |||||
14924 | NAF | 500 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 14 7/8 | 700 |
14925 | NAFC | 600 | 18 1/4 | 17 3/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 196300 |
14926 | NAGAX | 0 | 15.36 | 15.36 | 16.13 | 0 | |||
14927 | NAGBX | 0 | 14.50 | 14.50 | 14.50 | 0 | |||
14928 | NAGC | 400 | 11 1/2 | 12 | 12 | 11 1/2 | 11 1/2 | 12 | 54200 |
14929 | NAGCX | 0 | 10.59 | 10.59 | 10.59 | 0 | |||
14930 | NAGGX | 0 | 14.14 | 14.14 | 14.14 | 0 | |||
14931 | NAGIX | 0 | 15.34 | 15.34 | 15.34 | 0 | |||
14932 | NAGQX | 0 | 14.02 | 14.02 | 14.02 | 0 | |||
14933 | NAGTX | 0 | 15.34 | 15.34 | 15.34 | 0 | |||
14934 | NAGVX | 0 | 10.09 | 10.09 | 10.59 | 0 | |||
14935 | NAI | 300 | 8 3/8 | 8 1/4 | 8 3/8 | 8 1/4 | 500 | ||
14936 | NAIAX | 0 | 15.30 | 15.30 | 16.06 | 0 | |||
14937 | NAIBX | 0 | 10.77 | 10.77 | 11.31 | 0 | |||
14938 | NAICX | 0 | 9.33 | 9.33 | 9.33 | 0 | |||
14939 | NAIDX | 0 | 13.73 | 13.73 | 13.73 | 0 | |||
14940 | NAIG | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 6 | 2000 |
14941 | NAIGX | 0 | 11.30 | 11.30 | 11.86 | 0 | |||
14942 | NAINX | 0 | 9.78 | 9.78 | 10.27 | 0 | |||
14943 | NAK | 1300 | 15 7/8 | 15 3/4 | 16 3/8 | 0 | |||
14944 | NALAX | 0 | 14.16 | 14.16 | 14.87 | 0 | |||
14945 | NALBX | 0 | 14.10 | 14.10 | 14.10 | 0 | |||
14946 | NALF | 3000 | 13 1/2 | 13 5/8 | 13 5/8 | 13 1/2 | 13 1/2 | 13 3/4 | 23600 |
14947 | NALFX | 0 | 30.51 | 30.51 | 32.03 | 0 | |||
14948 | NAM | 100 | 5 | 5 3/8 | 5 3/4 | 0 | |||
14949 | NAMC | 300 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
14950 | NAME | 500 | 0.0312 | 0 | |||||
14951 | NAMFX | 0 | 12.78 | 12.78 | 13.42 | 0 | |||
14952 | NAMSX | 0 | 4.53 | 4.53 | 4.76 | 0 | |||
14953 | NAMXX | 0 | 0.63 | 5.28 | 5.31 | 82 | |||
14954 | NAN | 1000 | 2 3/4 | 0 | |||||
14955 | NANO | 500 | 7 1/8 | 7 1/2 | 7 1/2 | 6 7/8 | 6 7/8 | 7 1/4 | 3900 |
14956 | NANOC | 0 | 0 | ||||||
14957 | NAOA | 200 | 0.1000 | 0 | |||||
14958 | NAOBX | 0 | 10.58 | 10.58 | 10.58 | 0 | |||
14959 | NAPE | 2900 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | 23.7500 | 29.5000 | 3300 |
14960 | NAPGX | 0 | 15.19 | 15.19 | 15.99 | 0 | |||
14961 | NAPP | 0 | 0 | ||||||
14962 | NAPPP | 0 | 0 | ||||||
14963 | NAPXX | 0 | 0.52 | 5.22 | 5.36 | 45 | |||
14964 | NARAX | 0 | 4.78 | 4.78 | 4.89 | 0 | |||
14965 | NARBX | 0 | 15.29 | 15.29 | 15.29 | 0 | |||
14966 | NARL | 600 | 0.6875 | 0.6250 | 0.8125 | 0 | |||
14967 | NARTX | 0 | 9.45 | 9.45 | 9.45 | 0 | |||
14968 | NASAX | 0 | 11.46 | 11.46 | 11.46 | 0 | |||
14969 | NASB | 1400 | 31 | 30 | 31 | 30 | 29 3/4 | 32 | 5100 |
14970 | NASBX | 0 | 10.09 | 10.09 | 10.09 | 0 | |||
14971 | NASCX | 0 | 15.41 | 15.41 | 15.89 | 0 | |||
14972 | NASIX | 0 | 9.33 | 9.33 | 9.80 | 0 | |||
14973 | NASTX | 0 | 8.15 | 8.15 | 8.56 | 0 | |||
14974 | NAT/WS | 104000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/8 | 546000 |
14975 | NATBX | 0 | 9.33 | 9.33 | 9.33 | 0 | |||
14976 | NATC | 15000 | 0.0200 | 0.0400 | 0 | ||||
14977 | NATD | 400 | 3 | 3 | 3 | 3 | 3 | 3 3/8 | 800 |
14978 | NATDW | 6500 | 3/8 | 3/8 | 5/8 | 0 | |||
14979 | NATFX | 0 | 10.41 | 10.41 | 10.41 | 0 | |||
14980 | NATH | 2000 | 3 5/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 9800 |
14981 | NATI | 1000 | 19 3/4 | 19 3/4 | 20 | 19 3/4 | 19 3/4 | 20 1/4 | 14200 |
14982 | NATK | 4000 | 17/32 | 9/16 | 9/16 | 17/32 | 1/2 | 17/32 | 108300 |
14983 | NATL | 2000 | 1 9/16 | 1 7/16 | 1 5/8 | 1 7/16 | 1 1/2 | 1 3/4 | 14900 |
14984 | NATO | 1000 | 0.3750 | 0.2500 | 0.3750 | 0 | |||
14985 | NATR | 400 | 25 | 24 1/2 | 25 | 23 3/4 | 24 3/4 | 25 | 65100 |
14986 | NATS | 4000 | 4 | 3 3/4 | 4 1/4 | 0 | |||
14987 | NATT | 4000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.1500 | 4000 |
14988 | NATU | 0 | 0 | ||||||
14989 | NATUF | 0 | 0 | ||||||
14990 | NATW | 3000 | 2 7/16 | 2 3/4 | 2 3/4 | 2 3/8 | 2 3/8 | 2 3/4 | 8900 |
14991 | NAUBX | 0 | 10.09 | 10.09 | 10.09 | 0 | |||
14992 | NAUGX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
14993 | NAUT | 1000 | 42 | 42 5/8 | 43 | 41 1/4 | 41 1/2 | 42 1/4 | 135500 |
14994 | NAV | 2000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/8 | 2000 |
14995 | NAVG | 4000 | 17 5/8 | 17 | 18 | 0 | |||
14996 | NAVR | 100 | 7 3/8 | 7 | 7 3/8 | 0 | |||
14997 | NAVpD | 500 | 9 1/4 | 0 | |||||
14998 | NAVpG | 100 | 54 5/8 | 54 5/8 | 54 5/8 | 54 5/8 | 300 | ||
14999 | NAWC | 100 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 1/4 | 19 3/4 | 100 |
15000 | NAWCX | 0 | 15.86 | 15.86 | 15.86 | 0 | |||
15001 | NAWGX | 0 | 15.66 | 15.66 | 16.53 | 0 | |||
15002 | NAZ | 0 | 13 1/4 | 13 3/4 | 0 | ||||
15003 | NB | 100 | 69 1/2 | 69 3/8 | 69 5/8 | 69 1/8 | 69 1/4 | 69 5/8 | 3900 |
15004 | NBAAX | 0 | 11.35 | 11.35 | 11.35 | 0 | |||
15005 | NBABX | 0 | 17.52 | 17.52 | 17.52 | 0 | |||
15006 | NBAFX | 0 | 11.32 | 11.32 | 11.32 | 0 | |||
15007 | NBAIX | 0 | 11.34 | 11.34 | 12.03 | 0 | |||
15008 | NBAK | 100 | 65 | 65 | 65 | 65 | 65 | 67 | 100 |
15009 | NBCO | 4500 | 1.1250 | 0.7500 | 1.2500 | 0 | |||
15010 | NBCXX | 0 | 0.57 | 5.10 | 5.23 | 4442 | |||
15011 | NBD | 200 | 37 | 38 1/8 | 38 1/2 | 0 | |||
15012 | NBDCX | 0 | 13.48 | 13.48 | 13.48 | 0 | |||
15013 | NBDpU | 300 | 24 7/8 | 0 | |||||
15014 | NBERQ | 0 | 0 | ||||||
15015 | NBF | 200 | 15 | 0 | |||||
15016 | NBGEX | 0 | 12.88 | 12.88 | 12.88 | 0 | |||
15017 | NBGNX | 0 | 9.38 | 9.38 | 9.38 | 0 | |||
15018 | NBGTX | 0 | 13.81 | 13.81 | 13.81 | 0 | |||
15019 | NBGXX | 0 | 0.80 | 4.84 | 4.95 | 2744 | |||
15020 | NBHYX | 0 | 4.57 | 4.57 | 4.57 | 0 | |||
15021 | NBIGX | 0 | 11.28 | 11.28 | 11.28 | 0 | |||
15022 | NBII | 86300 | 0.8712 | 0.8750 | 0.8750 | 0.8125 | 0.8125 | 0.9687 | 194800 |
15023 | NBINX | 0 | 9.79 | 9.79 | 9.79 | 0 | |||
15024 | NBIO | 1700 | 10 1/2 | 11 | 11 | 10 1/2 | 10 1/2 | 10 7/8 | 90200 |
15025 | NBISX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
15026 | NBL | 100 | 30 | 30 | 30 | 30 | 29 3/8 | 29 3/4 | 200 |
15027 | NBM | 100 | 9 3/4 | 9 5/8 | 10 | 0 | |||
15028 | NBMAX | 0 | 9.99 | 9.99 | 9.99 | 0 | |||
15029 | NBMFX | 0 | 12.77 | 12.77 | 12.77 | 0 | |||
15030 | NBMMX | 0 | 9.55 | 9.55 | 9.55 | 0 | |||
15031 | NBMTX | 0 | 12.39 | 12.39 | 12.39 | 0 | |||
15032 | NBMUX | 0 | 10.92 | 10.92 | 10.92 | 0 | |||
15033 | NBNGX | 0 | 13.86 | 13.86 | 13.86 | 0 | |||
15034 | NBOC | 1000 | 5 3/4 | 5 5/8 | 6 1/4 | 0 | |||
15035 | NBOH | 1500 | 36.5000 | 0 | |||||
15036 | NBP | 100 | 23 5/8 | 23 1/2 | 23 7/8 | 0 | |||
15037 | NBPAX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
15038 | NBPTX | 0 | 12.42 | 12.42 | 12.42 | 0 | |||
15039 | NBR | 1000 | 11 1/8 | 10 3/4 | 11 1/8 | 0 | |||
15040 | NBSC | 1000 | 5 5/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 6 | 2000 |
15041 | NBSI | 1000 | 13 1/2 | 13 3/8 | 14 1/4 | 0 | |||
15042 | NBSSX | 0 | 27.93 | 27.93 | 27.93 | 0 | |||
15043 | NBT | 300 | 10 3/8 | 0 | |||||
15044 | NBTB | 5600 | 17 1/32 | 17 | 17 1/32 | 17 | 17 | 17 1/2 | 12100 |
15045 | NBTXX | 0 | 0.66 | 3.52 | 3.53 | 1546 | |||
15046 | NBTY | 4000 | 5 3/8 | 4 13/16 | 5 3/8 | 4 3/4 | 5 5/16 | 5 3/8 | 663100 |
15047 | NBX | 200 | 74 3/4 | 0 | |||||
15048 | NBXLF | 0 | 0 | ||||||
15049 | NC | 200 | 58 3/8 | 56 7/8 | 58 1/4 | 0 | |||
15050 | NCA | 1300 | 10 1/2 | 10 1/4 | 10 5/8 | 0 | |||
15051 | NCAAX | 0 | 10.69 | 10.69 | 11.19 | 0 | |||
15052 | NCAIX | 0 | 10.90 | 10.90 | 11.41 | 0 | |||
15053 | NCBC | 600 | 26 1/4 | 26 | 26 1/4 | 26 | 26 | 26 1/2 | 7200 |
15054 | NCBE | 100 | 47 1/2 | 48 1/2 | 48 1/2 | 47 1/2 | 47 1/2 | 48 1/4 | 5000 |
15055 | NCBH | 300 | 8.5000 | 8.5000 | 9.5000 | 0 | |||
15056 | NCBM | 200 | 22 | 21 1/4 | 22 | 21 1/4 | 21 1/4 | 22 | 1700 |
15057 | NCC | 200 | 32 7/8 | 32 1/2 | 33 | 0 | |||
15058 | NCCD | 1300 | 10.0700 | 10.0000 | 13.0000 | 0 | |||
15059 | NCCI | 100 | 5 | 5 | 5 | 5 | 5 | 6 | 100 |
15060 | NCCPX | 0 | 13.54 | 13.54 | 13.54 | 0 | |||
15061 | NCCp | 600 | 77 5/16 | 0 | |||||
15062 | NCDI | 6000 | 7 3/8 | 7 1/4 | 7 3/4 | 7 | 7 1/2 | 7 5/8 | 174800 |
15063 | NCDXX | 0 | 0.37 | 3.86 | 3.82 | 1747 | |||
15064 | NCEB | 2600 | 15/16 | 15/16 | 1 1/16 | 0 | |||
15065 | NCEBP | 200 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/4 | 200 |
15066 | NCEBW | 1500 | 1/32 | 1/32 | 3/32 | 0 | |||
15067 | NCFD | 100 | 12.2500 | 0 | |||||
15068 | NCFNF | 0 | 0 | ||||||
15069 | NCG | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 100 | ||
15070 | NCGAX | 0 | 17.48 | 17.48 | 18.45 | 0 | |||
15071 | NCGBX | 0 | 15.49 | 15.49 | 15.49 | 0 | |||
15072 | NCGCX | 0 | 17.21 | 17.21 | 17.21 | 0 | |||
15073 | NCGNX | 0 | 12.77 | 12.77 | 12.77 | 0 | |||
15074 | NCGRX | 0 | 12.86 | 12.86 | 12.86 | 0 | |||
15075 | NCH | 100 | 57 3/4 | 57 1/2 | 58 1/8 | 0 | |||
15076 | NCIBX | 0 | 10.88 | 10.88 | 10.88 | 0 | |||
15077 | NCIGX | 0 | 11.27 | 11.27 | 11.27 | 0 | |||
15078 | NCINX | 0 | 3.42 | 3.42 | 3.42 | 0 | |||
15079 | NCIPX | 0 | 12.26 | 12.26 | 12.26 | 0 | |||
15080 | NCJC | 100 | 1550.00 | 1550.00 | 1900.00 | 0 | |||
15081 | NCL | 400 | 12 5/8 | 12 1/4 | 12 5/8 | 0 | |||
15082 | NCLEX | 0 | 19.22 | 19.22 | 19.22 | 0 | |||
15083 | NCLI | 0 | 0 | ||||||
15084 | NCLIP | 500 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 9 3/4 | 10 3/8 | 1000 |
15085 | NCM | 1500 | 11 1/8 | 11 3/4 | 12 1/8 | 0 | |||
15086 | NCMC | 100 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/4 | 100 |
15087 | NCME | 5000 | 3.2500 | 3.9375 | 3.9375 | 3.2500 | 3.0000 | 4.0000 | 7000 |
15088 | NCMI | 1800 | 0.5000 | 0.3750 | 2.0000 | 0 | |||
15089 | NCMP | 0 | 471.97 | 471.48 | 472.36 | 469.49 | 0 | ||
15090 | NCMXX | 0 | 0.40 | 4.05 | 4.09 | 1066 | |||
15091 | NCN | 0 | 0 | ||||||
15092 | NCO | 100 | 15 3/4 | 15 1/2 | 15 7/8 | 0 | |||
15093 | NCOM | 700 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 3 1/16 | 700 |
15094 | NCOMU | 1300 | 3 1/2 | 3 | 5 | 0 | |||
15095 | NCON | 2500 | 2 1/8 | 1 7/8 | 2 1/4 | 1 7/8 | 2 1/8 | 2 1/2 | 20500 |
15096 | NCONW | 2400 | 5/32 | 1/8 | 7/32 | 0 | |||
15097 | NCOTX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
15098 | NCP | 200 | 15 1/2 | 15 3/8 | 15 3/4 | 0 | |||
15099 | NCRE | 200 | 5.5000 | 5.5000 | 7.5000 | 0 | |||
15100 | NCRXX | 0 | 0.54 | 5.42 | 5.58 | 1458 | |||
15101 | NCS | 7300 | 26 7/8 | 0 | |||||
15102 | NCSI | 0 | 0 | ||||||
15103 | NCSIW | 100 | 9 | 0 | |||||
15104 | NCSPX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
15105 | NCSTX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
15106 | NCTI | 20000 | 9/16 | 21/32 | 21/32 | 9/16 | 9/16 | 5/8 | 313200 |
15107 | NCTWX | 0 | 28.73 | 28.73 | 28.73 | 0 | |||
15108 | NCTXX | 0 | 0.25 | 4.36 | 4.25 | 1853 | |||
15109 | NCU | 700 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 700 | ||
15110 | NCYT | 1000 | 0.0150 | 0.0150 | 0.0500 | 0 | |||
15111 | NDC | 200 | 23 7/8 | 23 7/8 | 24 3/4 | 0 | |||
15112 | NDCO | 300 | 9 | 9 1/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 | 552100 |
15113 | NDCOO | 500 | 25 3/4 | 25 1/4 | 26 1/4 | 0 | |||
15114 | NDCP | 400 | 1.2500 | 1.5000 | 1.5000 | 1.2500 | 1.2500 | 1.6250 | 600 |
15115 | NDCRY | 0 | 0 | ||||||
15116 | NDE | 300 | 3/16 | 1/8 | 1/2 | 0 | |||
15117 | NDEC | 200 | 0.0500 | 0.0500 | 0.2187 | 0 | |||
15118 | NDEQX | 0 | 16.49 | 16.49 | 16.49 | 0 | |||
15119 | NDIAX | 0 | 10.94 | 10.94 | 11.49 | 0 | |||
15120 | NDIM | 200 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 4.2500 | 400 |
15121 | NDIVX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
15122 | NDS | 0 | 569.90 | 0 | |||||
15123 | NDSN | 100 | 55 1/2 | 56 1/4 | 56 1/2 | 55 1/2 | 55 1/2 | 56 | 16700 |
15124 | NDSS | 400 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.2500 | 400 |
15125 | NDTFX | 0 | 9.08 | 9.08 | 9.08 | 0 | |||
15126 | NDTV | 0 | 0 | ||||||
15127 | NDTVF | 0 | 0 | ||||||
15128 | NDVIX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
15129 | NDVL | 0 | 0 | ||||||
15130 | NDVLY | 0 | 8.6250 | 8.8750 | 0 | ||||
15131 | NDX | 0 | 580.86 | 576.23 | 582.59 | 573.89 | 0 | ||
15132 | NDXw | 0 | 0 | ||||||
15133 | NEAL | 1000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
15134 | NEB | 200 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 1400 | ||
15135 | NEBBX | 0 | 13.08 | 13.08 | 13.08 | 0 | |||
15136 | NEBXX | 0 | 0.43 | 4.23 | 4.26 | 1298 | |||
15137 | NEBYX | 0 | 13.15 | 13.15 | 13.15 | 0 | |||
15138 | NEC | 1000 | 8 | 8 | 8 | 8 | 7 3/4 | 8 1/8 | 1000 |
15139 | NECA | 400 | 34.1250 | 0 | |||||
15140 | NECAX | 0 | 12.62 | 12.62 | 13.32 | 0 | |||
15141 | NECB | 1000 | 9 3/4 | 9 7/8 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 13900 |
15142 | NECBX | 0 | 18.09 | 18.09 | 18.09 | 0 | |||
15143 | NECCX | 0 | 16.64 | 16.64 | 16.64 | 0 | |||
15144 | NECXX | 0 | 0.43 | 4.28 | 4.31 | 390 | |||
15145 | NEDI | 100 | 16 3/4 | 17 3/8 | 17 5/8 | 16 3/4 | 16 3/4 | 17 1/4 | 174700 |
15146 | NEDID | 300 | 12 | 11 3/4 | 12 1/8 | 0 | |||
15147 | NEENN | 100 | 69.2500 | 0 | |||||
15148 | NEENO | 500 | 67.0000 | 0 | |||||
15149 | NEEXX | 0 | 0.43 | 4.18 | 4.14 | 660 | |||
15150 | NEF | 100 | 11 3/8 | 11 1/8 | 11 3/8 | 0 | |||
15151 | NEFAX | 0 | 7.37 | 7.37 | 7.44 | 0 | |||
15152 | NEFBX | 0 | 13.14 | 13.14 | 13.94 | 0 | |||
15153 | NEFCX | 0 | 18.40 | 18.40 | 19.52 | 0 | |||
15154 | NEFEX | 0 | 7.65 | 7.65 | 7.85 | 0 | |||
15155 | NEFGX | 0 | 10.55 | 10.55 | 11.28 | 0 | |||
15156 | NEFHX | 0 | 8.98 | 8.98 | 9.40 | 0 | |||
15157 | NEFIX | 0 | 16.16 | 16.16 | 17.15 | 0 | |||
15158 | NEFLX | 0 | 12.10 | 12.10 | 12.47 | 0 | |||
15159 | NEFMX | 0 | 16.85 | 16.85 | 17.60 | 0 | |||
15160 | NEFNX | 0 | 7.68 | 7.68 | 7.88 | 0 | |||
15161 | NEFOX | 0 | 14.39 | 14.39 | 15.27 | 0 | |||
15162 | NEFRX | 0 | 12.36 | 12.36 | 12.94 | 0 | |||
15163 | NEFSX | 0 | 16.78 | 16.78 | 17.80 | 0 | |||
15164 | NEFTX | 0 | 7.60 | 7.60 | 7.96 | 0 | |||
15165 | NEFUX | 0 | 11.73 | 11.73 | 12.28 | 0 | |||
15166 | NEFVX | 0 | 8.78 | 8.78 | 9.32 | 0 | |||
15167 | NEFZX | 0 | 13.00 | 13.00 | 13.61 | 0 | |||
15168 | NEGAX | 0 | 12.78 | 12.78 | 13.56 | 0 | |||
15169 | NEGBX | 0 | 14.40 | 14.40 | 14.40 | 0 | |||
15170 | NEGNX | 0 | 12.53 | 12.53 | 12.53 | 0 | |||
15171 | NEGRX | 0 | 12.89 | 12.89 | 12.89 | 0 | |||
15172 | NEGX | 1000 | 3 3/8 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 3/8 | 78900 |
15173 | NEIB | 500 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 1/2 | 12 1/4 | 500 |
15174 | NEIBX | 0 | 15.96 | 15.96 | 15.96 | 0 | |||
15175 | NEIC | 2000 | 1 | 1 | 1 1/4 | 0 | |||
15176 | NEIFX | 0 | 12.46 | 12.46 | 12.46 | 0 | |||
15177 | NEIT | 81500 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0800 | 85500 |
15178 | NEIYX | 0 | 16.29 | 16.29 | 16.29 | 0 | |||
15179 | NEJSY | 0 | 0 | ||||||
15180 | NELBX | 0 | 12.09 | 12.09 | 12.09 | 0 | |||
15181 | NELL | 2000 | 58 | 58 3/4 | 59 | 57 3/4 | 58 | 58 1/2 | 181000 |
15182 | NELM | 0 | 0 | ||||||
15183 | NELMQ | 10000 | 0.1500 | 0.1250 | 0.3125 | 0 | |||
15184 | NEM | 500 | 45 1/4 | 47 5/8 | 48 1/8 | 0 | |||
15185 | NEMA | 900 | 5 | 5 | 5 1/16 | 4 3/4 | 4 3/4 | 5 | 19800 |
15186 | NEMXX | 0 | 0.71 | 4.92 | 5.05 | 6603 | |||
15187 | NENC | 0 | 0 | ||||||
15188 | NENCA | 0 | 0 | ||||||
15189 | NEOG | 500 | 4 7/8 | 5 | 5 | 4 3/4 | 4 3/4 | 5 | 11900 |
15190 | NEOL | 3000 | 0.4400 | 0.4900 | 0.4843 | 0.4400 | 0.4400 | 0.5400 | 7500 |
15191 | NEOP | 100 | 15 7/8 | 16 1/4 | 16 1/4 | 15 11/16 | 15 5/8 | 15 3/4 | 45500 |
15192 | NEOPW | 1000 | 9 5/8 | 10 | 10 1/8 | 9 5/8 | 9 5/8 | 9 7/8 | 27600 |
15193 | NEOS | 100 | 7 3/8 | 7 1/4 | 7 1/2 | 7 | 7 | 7 3/8 | 68300 |
15194 | NEQIX | 0 | 12.47 | 12.47 | 13.23 | 0 | |||
15195 | NEQUX | 0 | 12.49 | 12.49 | 12.49 | 0 | |||
15196 | NERA | 0 | 0 | ||||||
15197 | NERAY | 200 | 34 | 34 | 34 | 34 | 33 7/8 | 34 1/8 | 200 |
15198 | NERBX | 0 | 12.36 | 12.36 | 12.36 | 0 | |||
15199 | NERS | 0 | 0 | ||||||
15200 | NERSF | 0 | 0 | ||||||
15201 | NERX | 2500 | 6 7/16 | 6 3/8 | 6 5/8 | 6 3/16 | 6 3/8 | 6 5/8 | 57800 |
15202 | NERXP | 200 | 17 | 16 3/4 | 20 | 0 | |||
15203 | NERXW | 2000 | 1 5/8 | 1 5/8 | 2 | 0 | |||
15204 | NES | 800 | 39 5/8 | 39 1/2 | 39 5/8 | 39 1/2 | 39 1/2 | 39 7/8 | 1400 |
15205 | NESBX | 0 | 16.63 | 16.63 | 16.63 | 0 | |||
15206 | NESC | 1000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.2500 | 1000 |
15207 | NEST | 5000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.7187 | 0.8125 | 10000 |
15208 | NET | 400 | 12 7/8 | 0 | |||||
15209 | NET.A | 0 | 0 | ||||||
15210 | NETC | 1000 | 36 3/8 | 37 1/4 | 38 1/2 | 36 | 36 1/4 | 37 | 244400 |
15211 | NETF | 1000 | 5 1/8 | 5 3/8 | 5 3/8 | 4 7/8 | 4 7/8 | 5 1/8 | 70300 |
15212 | NETG | 1000 | 33 | 33 1/4 | 33 3/8 | 32 | 32 3/4 | 33 3/8 | 183000 |
15213 | NETIF | 0 | 0 | ||||||
15214 | NETK | 200 | 5 5/8 | 5 1/8 | 5 5/8 | 5 1/8 | 5 3/8 | 5 5/8 | 73900 |
15215 | NETM | 600 | 22 11/16 | 23 | 23 3/8 | 22 5/8 | 22 3/4 | 23 1/8 | 242700 |
15216 | NETN | 0 | 0 | ||||||
15217 | NETT | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 5/8 | 1300 |
15218 | NETTW | 200 | 1 3/4 | 2 | 2 | 1 3/4 | 1 3/4 | 2 | 2200 |
15219 | NETV | 0 | 0 | ||||||
15220 | NETVA | 500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 8 | 500 |
15221 | NETVU | 1000 | 14 3/4 | 15 3/4 | 15 3/4 | 14 3/4 | 14 3/4 | 16 | 2000 |
15222 | NETVW | 1000 | 4 5/8 | 5 | 5 | 4 5/8 | 4 3/4 | 5 | 7000 |
15223 | NETVZ | 1000 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 2300 |
15224 | NETXX | 0 | 0 | ||||||
15225 | NEUBX | 0 | 11.74 | 11.74 | 11.74 | 0 | |||
15226 | NEUG | 2000 | 0.0001 | 0 | |||||
15227 | NEUXX | 0 | 0.66 | 4.71 | 4.91 | 563 | |||
15228 | NEV | 400 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 400 | ||
15229 | NEVBX | 0 | 8.70 | 8.70 | 8.70 | 0 | |||
15230 | NEVPM | 100 | 15.3750 | 0 | |||||
15231 | NEVPP | 100 | 17.5000 | 0 | |||||
15232 | NEW | 300 | 21 | 0 | |||||
15233 | NEWB | 300 | 5 | 5 | 5 | 5 | 5 | 6 1/4 | 1100 |
15234 | NEWC | 1000 | 7 7/8 | 8 1/8 | 8 3/8 | 7 7/8 | 7 3/4 | 8 | 11300 |
15235 | NEWCF | 0 | 0 | ||||||
15236 | NEWEM | 300 | 100.2500 | 0 | |||||
15237 | NEWEN | 100 | 83.5000 | 0 | |||||
15238 | NEWEP | 100 | 78.0000 | 90.9500 | 90.9500 | 78.0000 | 200 | ||
15239 | NEWI | 1000 | 4 5/8 | 5 | 5 | 4 5/8 | 4 5/8 | 5 | 2000 |
15240 | NEWP | 1000 | 7 13/16 | 8 1/16 | 8 1/8 | 7 5/8 | 7 5/8 | 8 1/4 | 11500 |
15241 | NEWRZ | 1000 | 6 1/4 | 5 7/8 | 6 3/8 | 0 | |||
15242 | NEWVF | 0 | 0 | ||||||
15243 | NEXM | 4600 | 0.6250 | 0 | |||||
15244 | NEXT | 700 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 5600 |
15245 | NEZBX | 0 | 13.00 | 13.00 | 13.00 | 0 | |||
15246 | NFB | 3000 | 25 | 25 | 25 | 25 | 24 3/4 | 25 1/8 | 3400 |
15247 | NFC | 200 | 10 1/8 | 0 | |||||
15248 | NFFC | 0 | 0 | ||||||
15249 | NFG | 200 | 32 3/4 | 33 3/8 | 33 3/4 | 0 | |||
15250 | NFGBX | 0 | 15.30 | 15.30 | 15.30 | 0 | |||
15251 | NFL | 600 | 13 1/4 | 13 | 13 3/8 | 0 | |||
15252 | NFLAX | 0 | 10.56 | 10.56 | 11.06 | 0 | |||
15253 | NFLBX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
15254 | NFLD | 100 | 17 3/8 | 18 1/2 | 18 7/8 | 17 | 17 3/8 | 17 5/8 | 152700 |
15255 | NFLI | 2500 | 21 1/2 | 21 3/4 | 21 3/4 | 20 1/2 | 20 1/2 | 21 1/2 | 42800 |
15256 | NFLIW | 1000 | 17 1/2 | 16 3/4 | 18 1/4 | 0 | |||
15257 | NFMNX | 0 | 9.83 | 9.83 | 9.83 | 0 | |||
15258 | NFOR | 500 | 27 1/2 | 26 1/2 | 27 1/2 | 26 1/2 | 26 | 29 | 3700 |
15259 | NFPC | 200 | 7.5000 | 6.0000 | 7.7500 | 0 | |||
15260 | NFSL | 500 | 17 1/4 | 15 1/2 | 17 1/4 | 0 | |||
15261 | NFT | 0 | 310.26 | 309.00 | 311.67 | 307.87 | 0 | ||
15262 | NFTI | 300 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 4.2500 | 300 |
15263 | NFTIV | 500 | 4.5000 | 0 | |||||
15264 | NFX | 500 | 30 1/8 | 26 3/4 | 27 1/4 | 0 | |||
15265 | NGAMX | 0 | 10.86 | 10.86 | 10.86 | 0 | |||
15266 | NGC | 300 | 45 1/4 | 43 3/4 | 45 1/4 | 43 3/4 | 45 3/4 | 46 1/4 | 1000 |
15267 | NGCI | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.3750 | 1.3750 | 1.5000 | 3200 |
15268 | NGCP | 30000 | 0.0001 | 0 | |||||
15269 | NGE | 200 | 26 1/4 | 25 3/4 | 26 1/8 | 0 | |||
15270 | NGEGO | 100 | 86.8750 | 86.8750 | 86.8750 | 86.8750 | 200 | ||
15271 | NGEN | 3000 | 0.0100 | 0.0050 | 0.0400 | 0 | |||
15272 | NGEp | 100 | 45 1/2 | 0 | |||||
15273 | NGEpD | 1400 | 19 1/2 | 0 | |||||
15274 | NGEpE | 600 | 23 3/4 | 0 | |||||
15275 | NGF | 1500 | 7 1/2 | 7 7/8 | 8 3/8 | 0 | |||
15276 | NGFXX | 0 | 0 | ||||||
15277 | NGI | 500 | 7 5/8 | 7 3/4 | 8 1/8 | 0 | |||
15278 | NGICX | 0 | 13.21 | 13.21 | 13.21 | 0 | |||
15279 | NGIFX | 0 | 8.91 | 8.91 | 9.26 | 0 | |||
15280 | NGIMY | 0 | 0 | ||||||
15281 | NGITX | 0 | 8.91 | 8.91 | 8.91 | 0 | |||
15282 | NGL | 200 | 8 7/8 | 8 5/8 | 9 1/8 | 0 | |||
15283 | NGLw | 0 | 0 | ||||||
15284 | NGMNX | 0 | 9.79 | 9.79 | 9.79 | 0 | |||
15285 | NGMXX | 0 | 0.48 | 5.36 | 5.55 | 3508 | |||
15286 | NGOVX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
15287 | NGRXX | 0 | 0.68 | 5.21 | 5.36 | 967 | |||
15288 | NGSTX | 0 | 20.73 | 20.73 | 20.73 | 0 | |||
15289 | NGT | 500 | 16 | 0 | |||||
15290 | NGTE | 0 | 0 | ||||||
15291 | NGUAX | 0 | 23.03 | 23.03 | 23.03 | 1 | |||
15292 | NGV | 0 | 263.56 | 0 | |||||
15293 | NGVAX | 0 | 10.02 | 10.02 | 10.52 | 0 | |||
15294 | NGVTF | 0 | 0 | ||||||
15295 | NGVTX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
15296 | NGVXX | 0 | 0.24 | 5.01 | 5.18 | 1086 | |||
15297 | NGX | 200 | 15/16 | 15/16 | 15/16 | 15/16 | 3/4 | 1 3/16 | 2300 |
15298 | NHAL | 5000 | 0.1875 | 0.2500 | 0.4687 | 0 | |||
15299 | NHC | 1000 | 38 5/8 | 39 1/4 | 39 1/2 | 0 | |||
15300 | NHCI | 100 | 2 1/8 | 2 1/8 | 2 1/2 | 2 1/8 | 2 1/8 | 2 1/2 | 4000 |
15301 | NHCJ | 100 | 6.3750 | 6.3750 | 6.3750 | 6.3750 | 6.0000 | 6.6250 | 200 |
15302 | NHEI | 100 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
15303 | NHER | 15000 | 0.0100 | 0 | |||||
15304 | NHES | 100 | 13 | 12 | 13 | 11 | 11 | 13 1/2 | 9600 |
15305 | NHHC | 600 | 5 3/4 | 6 | 6 | 5 3/4 | 5 1/4 | 6 | 5300 |
15306 | NHI | 1500 | 33 1/2 | 33 | 33 1/2 | 32 7/8 | 33 1/8 | 33 7/8 | 9800 |
15307 | NHIp | 100 | 30 | 0 | |||||
15308 | NHL | 500 | 17 1/4 | 17 | 17 1/4 | 16 7/8 | 16 7/8 | 17 3/8 | 3800 |
15309 | NHLT | 5000 | 2.1250 | 2.0625 | 2.1875 | 0 | |||
15310 | NHP | 100 | 41 5/8 | 41 7/8 | 42 3/8 | 0 | |||
15311 | NHPI | 2600 | 19 | 18 3/4 | 19 1/2 | 18 1/2 | 19 1/8 | 19 1/2 | 47300 |
15312 | NHSL | 100 | 10 | 9 1/2 | 10 | 0 | |||
15313 | NHTB | 3000 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/2 | 3500 |
15314 | NHTC | 4400 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 | 4600 |
15315 | NHTCW | 300 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/4 | 1600 |
15316 | NHTCZ | 1100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 | 2400 |
15317 | NHWK | 500 | 13 5/8 | 13 3/4 | 13 7/8 | 13 1/4 | 13 5/8 | 14 1/4 | 8500 |
15318 | NHY | 100 | 41 1/8 | 42 3/4 | 43 1/2 | 0 | |||
15319 | NI | 200 | 38 1/4 | 38 1/8 | 38 1/4 | 38 1/8 | 38 1/4 | 38 5/8 | 400 |
15320 | NIAR | 2000 | 1.2500 | 1.2500 | 1.2500 | 1.0000 | 0.9375 | 1.0625 | 94400 |
15321 | NIB | 100 | 23 1/2 | 0 | |||||
15322 | NIBCX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
15323 | NIBDX | 0 | 10.50 | 10.50 | 10.50 | 0 | |||
15324 | NICH | 400 | 3 3/4 | 3 3/4 | 4 1/2 | 0 | |||
15325 | NICO | 0 | 0 | ||||||
15326 | NICRM | 3000 | 44.5000 | 0 | |||||
15327 | NICSX | 0 | 60.03 | 60.03 | 60.03 | 0 | |||
15328 | NICXX | 0 | 0.25 | 5.39 | 5.54 | 1121 | |||
15329 | NIEAX | 0 | 13.74 | 13.74 | 13.74 | 0 | |||
15330 | NIENX | 0 | 12.62 | 12.62 | 12.62 | 0 | |||
15331 | NIEQX | 0 | 12.84 | 12.84 | 12.84 | 0 | |||
15332 | NIF | 500 | 14 1/2 | 14 1/2 | 14 7/8 | 0 | |||
15333 | NIFI | 67100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 67100 | ||
15334 | NIFU | 0 | 0 | ||||||
15335 | NIGAX | 0 | 14.74 | 14.74 | 15.56 | 0 | |||
15336 | NIGCX | 0 | 14.95 | 14.95 | 14.95 | 0 | |||
15337 | NIGEX | 0 | 18.74 | 18.74 | 18.74 | 0 | |||
15338 | NIGI | 20000 | 0.3700 | 0.1250 | 0.3125 | 0 | |||
15339 | NIIAX | 0 | 12.74 | 12.74 | 13.52 | 0 | |||
15340 | NIIBX | 0 | 11.85 | 11.85 | 11.85 | 0 | |||
15341 | NIIEX | 0 | 18.47 | 18.47 | 18.47 | 0 | |||
15342 | NIIS | 200 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 1/2 | 200 |
15343 | NIIUF | 400 | 46 3/4 | 47 1/2 | 47 1/2 | 46 3/4 | 46 3/4 | 47 1/2 | 1400 |
15344 | NIK | 0 | 296.33 | 296.33 | 296.33 | 296.33 | 0 | ||
15345 | NIM | 100 | 11 1/8 | 11 1/4 | 11 5/8 | 0 | |||
15346 | NIMAX | 0 | 10.57 | 10.57 | 10.57 | 0 | |||
15347 | NIMBX | 0 | 13.51 | 13.51 | 13.51 | 0 | |||
15348 | NIMU | 100 | 0.1400 | 0.1400 | 0.1700 | 0 | |||
15349 | NIMXX | 0 | 0.55 | 5.31 | 5.48 | 711 | |||
15350 | NIN | 200 | 36 | 39 1/8 | 39 1/2 | 0 | |||
15351 | NINBX | 0 | 11.85 | 11.85 | 11.85 | 0 | |||
15352 | NIND | 0 | 393.53 | 393.50 | 393.57 | 391.92 | 0 | ||
15353 | NINDX | 0 | 12.95 | 12.95 | 12.95 | 0 | |||
15354 | NINE | 1000 | 8 1/2 | 8 3/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 18200 |
15355 | NINEX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
15356 | NINMX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
15357 | NINO | 0 | 0 | ||||||
15358 | NINOY | 0 | 0 | ||||||
15359 | NINQX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
15360 | NINTX | 0 | 9.86 | 9.86 | 9.86 | 0 | |||
15361 | NINYX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
15362 | NIO | 2000 | 15 | 15 | 15 3/8 | 0 | |||
15363 | NIPN | 0 | 0 | ||||||
15364 | NIPNY | 100 | 61 1/4 | 61 1/4 | 61 1/4 | 61 1/4 | 60 7/8 | 61 1/4 | 6400 |
15365 | NIPSM | 100 | 59.0000 | 0 | |||||
15366 | NIPSN | 5100 | 101.5000 | 0 | |||||
15367 | NIPSO | 100 | 57.3750 | 57.3750 | 57.3750 | 57.3750 | 100 | ||
15368 | NIRT | 0 | 0 | ||||||
15369 | NIRTS | 800 | 11 1/4 | 11 | 11 1/4 | 11 | 11 | 11 1/2 | 8400 |
15370 | NISBX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
15371 | NISC | 57500 | 0.0625 | 0 | |||||
15372 | NIST | 0 | 0 | ||||||
15373 | NISTF | 0 | 0 | ||||||
15374 | NISTX | 0 | 13.18 | 13.18 | 13.18 | 0 | |||
15375 | NITEX | 0 | 5.30 | 5.30 | 5.30 | 0 | |||
15376 | NITFX | 0 | 10.24 | 10.24 | 10.67 | 0 | |||
15377 | NITNX | 0 | 11.06 | 11.06 | 11.06 | 0 | |||
15378 | NIVEX | 0 | 14.92 | 14.92 | 14.92 | 0 | |||
15379 | NIp | 200 | 58 1/2 | 0 | |||||
15380 | NIpA | 200 | 46 3/4 | 0 | |||||
15381 | NJDXX | 0 | 0.63 | 3.69 | 3.48 | 1437 | |||
15382 | NJMXX | 0 | 0.65 | 3.99 | 4.03 | 974 | |||
15383 | NJR | 500 | 29 3/4 | 29 7/8 | 29 7/8 | 29 3/4 | 28 3/4 | 29 1/4 | 1500 |
15384 | NJST | 200 | 8 1/2 | 8 1/2 | 9 1/2 | 8 1/2 | 8 1/2 | 9 1/2 | 3600 |
15385 | NJSXX | 0 | 0.65 | 3.89 | 3.92 | 263 | |||
15386 | NJTFX | 0 | 11.30 | 11.30 | 11.30 | 0 | |||
15387 | NKB/WS | 3000 | 7 1/4 | 0 | |||||
15388 | NKC/WS | 2400 | 3 | 0 | |||||
15389 | NKE | 100 | 70 7/8 | 69 3/4 | 70 7/8 | 69 3/4 | 70 3/4 | 71 1/4 | 6200 |
15390 | NKEw | 0 | 55 7/8 | 57 1/8 | 0 | ||||
15391 | NKID | 300 | 14 | 12 3/4 | 14 1/4 | 12 3/4 | 13 1/2 | 14 1/4 | 80500 |
15392 | NKKCY | 0 | 0 | ||||||
15393 | NKOT | 200 | 17 | 17 | 17 3/4 | 16 1/4 | 16 1/2 | 17 | 56000 |
15394 | NKPR | 1000 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 48400 |
15395 | NKSH | 200 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | 200 | ||
15396 | NL | 400 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 5/8 | 13 | 400 |
15397 | NLBC | 200 | 0.0625 | 0.0625 | 0.2187 | 0 | |||
15398 | NLC | 400 | 30 1/8 | 30 5/8 | 30 3/4 | 0 | |||
15399 | NLCS | 500 | 18 9/16 | 18 7/8 | 18 7/8 | 18 1/4 | 18 1/4 | 18 7/8 | 6700 |
15400 | NLG | 500 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 500 | ||
15401 | NLMBX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
15402 | NLMC | 100 | 1/16 | 3/32 | 3/32 | 1/16 | 1/16 | 3/32 | 58100 |
15403 | NLP | 100 | 35 | 34 | 34 1/2 | 0 | |||
15404 | NLPI | 0 | 0 | ||||||
15405 | NLPw | 0 | 0 | ||||||
15406 | NLXI | 4200 | 0.3500 | 0.3125 | 0.3750 | 0.3125 | 0.3125 | 0.3750 | 10200 |
15407 | NM/WD | 0 | 0 | ||||||
15408 | NMA | 1000 | 15 3/4 | 15 7/8 | 15 7/8 | 15 3/4 | 15 5/8 | 16 | 1100 |
15409 | NMAAX | 0 | 10.02 | 10.02 | 10.49 | 0 | |||
15410 | NMAIX | 0 | 10.57 | 10.57 | 11.07 | 0 | |||
15411 | NMANX | 0 | 12.14 | 12.14 | 12.14 | 0 | |||
15412 | NMARX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
15413 | NMAXX | 0 | 0.49 | 3.76 | 3.76 | 738 | |||
15414 | NMBAX | 0 | 9.40 | 9.40 | 9.84 | 0 | |||
15415 | NMBIX | 0 | 11.11 | 11.11 | 11.63 | 0 | |||
15416 | NMBS | 5000 | 7 7/8 | 7 3/4 | 8 1/8 | 7 3/4 | 7 5/8 | 8 | 26800 |
15417 | NMBSX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
15418 | NMBT | 2000 | 9 3/4 | 9 1/4 | 10 1/4 | 0 | |||
15419 | NMC | 500 | 4 5/8 | 4 1/8 | 4 1/2 | 0 | |||
15420 | NMCC | 2700 | 0.5000 | 0.3750 | 0.7500 | 0 | |||
15421 | NMCI | 20000 | 0.1200 | 0.0625 | 0.1562 | 0 | |||
15422 | NMCRV | 0 | 0 | ||||||
15423 | NMCRW | 0 | 0 | ||||||
15424 | NMDAX | 0 | 10.42 | 10.42 | 10.91 | 0 | |||
15425 | NMDBX | 0 | 10.98 | 10.98 | 10.98 | 0 | |||
15426 | NMDCV | 0 | 0 | ||||||
15427 | NMDMX | 0 | 10.98 | 10.98 | 11.35 | 0 | |||
15428 | NMDO | 5000 | 0.9375 | 0.9687 | 1.0625 | 0.9062 | 0.9375 | 1.0937 | 29500 |
15429 | NMDS | 1000 | 0.0312 | 0 | |||||
15430 | NMFLX | 0 | 10.58 | 10.58 | 10.58 | 0 | |||
15431 | NMFS | 1500 | 8 3/4 | 8 5/8 | 9 | 8 5/8 | 8 5/8 | 9 | 108000 |
15432 | NMG | 200 | 22 3/8 | 22 5/8 | 23 | 0 | |||
15433 | NMI | 700 | 12 | 11 3/4 | 12 1/8 | 0 | |||
15434 | NMIC | 20000 | 0.0100 | 0 | |||||
15435 | NMIV | 0 | 0 | ||||||
15436 | NMK | 100 | 9 7/8 | 9 5/8 | 9 7/8 | 9 5/8 | 9 7/8 | 10 | 2800 |
15437 | NMKp | 200 | 16 1/2 | 0 | |||||
15438 | NMKpA | 100 | 33 1/8 | 0 | |||||
15439 | NMKpB | 500 | 36 | 0 | |||||
15440 | NMKpC | 100 | 38 | 0 | |||||
15441 | NMKpD | 200 | 40 | 0 | |||||
15442 | NMKpE | 100 | 48 | 0 | |||||
15443 | NMKpG | 20000 | 45 | 0 | |||||
15444 | NMKpH | 320 | 60 | 0 | |||||
15445 | NMKpI | 200 | 74 3/4 | 0 | |||||
15446 | NMKpK | 1300 | 19 1/4 | 0 | |||||
15447 | NMKpM | 500 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 700 | ||
15448 | NMMDX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
15449 | NMMIX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
15450 | NMMXX | 0 | 0.22 | 5.09 | 5.21 | 5656 | |||
15451 | NMNJX | 0 | 10.42 | 10.42 | 10.42 | 0 | |||
15452 | NMNNX | 0 | 11.16 | 11.16 | 11.16 | 0 | |||
15453 | NMO | 1000 | 15 5/8 | 15 3/4 | 16 | 0 | |||
15454 | NMP | 600 | 12 1/4 | 12 1/4 | 12 5/8 | 0 | |||
15455 | NMPC | 1000 | 9 1/4 | 8 3/4 | 9 1/4 | 8 3/4 | 9 | 9 1/2 | 15600 |
15456 | NMPKY | 0 | 0 | ||||||
15457 | NMPS | 2000 | 3 13/16 | 3 15/16 | 4 | 3 9/16 | 3 13/16 | 3 15/16 | 280600 |
15458 | NMPSW | 2600 | 1 1/4 | 1 1/2 | 2 1/2 | 0 | |||
15459 | NMRM | 5000 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
15460 | NMRR | 2000 | 3 1/2 | 3 7/16 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 42600 |
15461 | NMRX | 200 | 6 | 6 1/2 | 6 1/2 | 6 | 6 | 6 1/2 | 700 |
15462 | NMRXV | 0 | 0 | ||||||
15463 | NMRXX | 0 | 0.42 | 4.29 | 4.32 | 790 | |||
15464 | NMSB | 100 | 6 7/8 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 3/8 | 4300 |
15465 | NMSC | 0 | 0 | ||||||
15466 | NMSCA | 1600 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 13/16 | 4800 |
15467 | NMSCE | 100 | 1 13/16 | 1 13/16 | 2 | 0 | |||
15468 | NMSCW | 2000 | 1/4 | 1/4 | 5/16 | 0 | |||
15469 | NMSS | 100 | 32 | 30 1/2 | 32 | 30 1/2 | 30 1/2 | 32 | 2600 |
15470 | NMSWE | 300 | 3/16 | 3/16 | 7/32 | 0 | |||
15471 | NMT | 3400 | 13 3/4 | 0 | |||||
15472 | NMTFX | 0 | 10.75 | 10.75 | 11.17 | 0 | |||
15473 | NMTX | 200 | 5 1/2 | 5 1/2 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 19500 |
15474 | NMTXW | 500 | 2 1/2 | 2 1/8 | 2 3/8 | 0 | |||
15475 | NMTXZ | 9000 | 2 1/8 | 2 11/32 | 2 11/32 | 2 1/8 | 2 | 2 3/8 | 36000 |
15476 | NMUIX | 0 | 11.16 | 11.16 | 11.66 | 0 | |||
15477 | NMUNX | 0 | 11.16 | 11.16 | 11.16 | 0 | |||
15478 | NMVAX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
15479 | NMY | 400 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 3/4 | 400 |
15480 | NN | 9300 | 42 7/8 | 41 1/2 | 42 7/8 | 41 1/2 | 42 3/4 | 43 1/4 | 9400 |
15481 | NNBR | 600 | 17 1/4 | 17 3/4 | 18 | 17 | 17 1/4 | 18 | 23100 |
15482 | NNC | 800 | 11 5/8 | 11 5/8 | 11 7/8 | 0 | |||
15483 | NNCNX | 0 | 9.85 | 9.85 | 9.85 | 0 | |||
15484 | NNET | 2000 | 0.2500 | 0.2187 | 0.2812 | 0 | |||
15485 | NNETC | 0 | 0 | ||||||
15486 | NNETW | 900 | 0.0010 | 0 | |||||
15487 | NNEX | 0 | 0 | ||||||
15488 | NNEXF | 5000 | 3 1/8 | 2 7/8 | 3 1/8 | 0 | |||
15489 | NNF | 900 | 13 | 12 7/8 | 13 1/4 | 0 | |||
15490 | NNHBX | 0 | 4.58 | 4.58 | 4.81 | 0 | |||
15491 | NNJ | 300 | 13 1/4 | 13 1/4 | 13 3/4 | 0 | |||
15492 | NNJAX | 0 | 10.41 | 10.41 | 10.90 | 0 | |||
15493 | NNM | 1000 | 10 7/8 | 11 1/2 | 12 | 0 | |||
15494 | NNN | 400 | 12 7/8 | 12 5/8 | 13 | 0 | |||
15495 | NNOTC | 0 | 0 | ||||||
15496 | NNOV | 3000 | 0.0001 | 0 | |||||
15497 | NNP | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 | 17 3/8 | 2200 |
15498 | NNRGA | 900 | 5/16 | 1/4 | 5/16 | 1/4 | 1/4 | 11/32 | 1800 |
15499 | NNSI | 700 | 0.5000 | 0 | |||||
15500 | NNY | 100 | 10 3/4 | 10 7/8 | 11 3/8 | 0 | |||
15501 | NNYAX | 0 | 10.73 | 10.73 | 11.24 | 0 | |||
15502 | NNYIX | 0 | 10.71 | 10.71 | 11.21 | 0 | |||
15503 | NOAMX | 0 | 8.73 | 8.73 | 9.00 | 0 | |||
15504 | NOB | 100 | 32 3/4 | 33 1/8 | 33 1/8 | 32 1/2 | 32 1/2 | 33 1/8 | 16700 |
15505 | NOBE | 400 | 40 3/4 | 40 1/4 | 41 | 40 | 40 5/8 | 41 | 224300 |
15506 | NOBH | 100 | 23 3/4 | 23 3/4 | 24 | 22 3/4 | 22 3/4 | 23 3/4 | 15400 |
15507 | NOBL | 0 | 0 | ||||||
15508 | NOBLF | 2500 | 11 1/4 | 11 7/16 | 11 7/16 | 11 1/4 | 11 1/4 | 11 1/2 | 14000 |
15509 | NOBp | 600 | 24 7/8 | 0 | |||||
15510 | NOC | 800 | 63 | 64 1/4 | 64 7/8 | 0 | |||
15511 | NOCXX | 0 | 0.52 | 4.28 | 3.95 | 1357 | |||
15512 | NODB | 100 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | 100 | ||
15513 | NOEL | 800 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/8 | 6 3/8 | 7 | 5300 |
15514 | NOEQX | 0 | 12.57 | 12.57 | 12.57 | 0 | |||
15515 | NOFIX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
15516 | NOGEX | 0 | 12.62 | 12.62 | 12.62 | 0 | |||
15517 | NOGXX | 0 | 0.58 | 5.11 | 5.35 | 2572 | |||
15518 | NOHAX | 0 | 10.73 | 10.73 | 11.24 | 0 | |||
15519 | NOIEX | 0 | 11.00 | 11.00 | 11.00 | 0 | |||
15520 | NOIFX | 0 | 10.98 | 10.98 | 10.98 | 0 | |||
15521 | NOIGX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
15522 | NOITX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
15523 | NOIZ | 500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 | 2 1/4 | 1500 |
15524 | NOK | 0 | 0 | ||||||
15525 | NOK.A | 0 | 0 | ||||||
15526 | NOK.A. | 0 | 0 | ||||||
15527 | NOK/A | 500 | 39 3/4 | 39 1/4 | 39 7/8 | 39 1/4 | 39 3/8 | 39 7/8 | 2800 |
15528 | NOKA | 0 | 0 | ||||||
15529 | NOLD | 300 | 18 | 17 1/2 | 19 1/2 | 0 | |||
15530 | NOLE | 200 | 41.5000 | 0 | |||||
15531 | NOM | 200 | 12 | 0 | |||||
15532 | NOMXX | 0 | 0.64 | 4.05 | 3.80 | 8253 | |||
15533 | NONA | 2000 | 1.1562 | 1.0625 | 1.1562 | 1.0312 | 1.1250 | 1.1562 | 148300 |
15534 | NOOP | 5000 | 0.6900 | 0.6600 | 0.6900 | 0.6600 | 0.6700 | 0.6900 | 38800 |
15535 | NOPS | 0 | 0 | ||||||
15536 | NOPSM | 0 | 0 | ||||||
15537 | NOPSN | 100 | 68.1000 | 0 | |||||
15538 | NOPSO | 200 | 62.8750 | 62.8750 | 62.8750 | 62.8750 | 200 | ||
15539 | NOPSP | 100 | 52.0000 | 0 | |||||
15540 | NOPpA | 200 | 25 3/4 | 25 5/8 | 25 3/4 | 25 3/8 | 2400 | ||
15541 | NOPpB | 300 | 23 1/4 | 0 | |||||
15542 | NORA | 100 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | 28.7500 | 100 |
15543 | NORIP | 0 | 0 | ||||||
15544 | NORL | 10000 | 30 1/8 | 29 1/2 | 30 1/4 | 0 | |||
15545 | NORPY | 200 | 3 5/8 | 3 7/16 | 3 5/8 | 3 7/16 | 3 7/16 | 3 5/8 | 20200 |
15546 | NORR | 0 | 0 | ||||||
15547 | NORRF | 1100 | 1 1/2 | 1 7/16 | 1 1/2 | 1 7/16 | 1 3/8 | 1 1/2 | 41100 |
15548 | NORSA | 0 | 0 | ||||||
15549 | NORSB | 470 | 455.0000 | 0 | |||||
15550 | NORW | 0 | 0 | ||||||
15551 | NORWY | 400 | 47 | 47 | 47 1/8 | 0 | |||
15552 | NORXX | 0 | 0.64 | 5.26 | 5.47 | 9858 | |||
15553 | NORY | 100 | 62.5000 | 62.5000 | 62.5000 | 62.5000 | 300 | ||
15554 | NOSA | 1000 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
15555 | NOSGX | 0 | 10.97 | 10.97 | 10.97 | 0 | |||
15556 | NOSH | 6500 | 3 1/4 | 3 1/4 | 3 5/16 | 3 | 3 3/16 | 3 5/16 | 28600 |
15557 | NOSXX | 0 | 0.61 | 5.22 | 5.40 | 835 | |||
15558 | NOTE | 4000 | 1.0312 | 1.0000 | 1.3750 | 0 | |||
15559 | NOTEX | 0 | 10.70 | 10.70 | 10.70 | 0 | |||
15560 | NOTL | 2000 | 3.2500 | 3.2500 | 3.2500 | 3.0000 | 2.7500 | 3.7500 | 6000 |
15561 | NOTW | 500 | 21.0000 | 0 | |||||
15562 | NOUGX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
15563 | NOV | 500 | 5 1/8 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/2 | 9000 |
15564 | NOVA | 200 | 0.0400 | 0.0400 | 0.0800 | 0 | |||
15565 | NOVB | 200 | 19.0000 | 0 | |||||
15566 | NOVE | 0 | 0 | ||||||
15567 | NOVEW | 0 | 0 | ||||||
15568 | NOVI | 500 | 3 7/8 | 4 | 4 | 3 7/8 | 3 7/8 | 4 | 7000 |
15569 | NOVL | 1000 | 15 1/8 | 14 1/4 | 15 1/4 | 14 1/4 | 15 | 15 1/8 | 2182600 |
15570 | NOVN | 6000 | 12 1/8 | 11 3/8 | 12 1/8 | 11 1/4 | 11 7/8 | 12 1/8 | 222500 |
15571 | NOVO | 0 | 0 | ||||||
15572 | NOVOQ | 0 | 0 | ||||||
15573 | NOW | 100 | 6 3/4 | 0 | |||||
15574 | NOX | 100 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/4 | 4 1/8 | 100 |
15575 | NOXO | 200 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 3400 |
15576 | NOXw | 0 | 4 1/2 | 5 | 0 | ||||
15577 | NP | 100 | 29 1/8 | 0 | |||||
15578 | NP.PP | 0 | 0 | ||||||
15579 | NP/PP | 1000 | 13 5/8 | 0 | |||||
15580 | NPAAX | 0 | 10.57 | 10.57 | 11.07 | 0 | |||
15581 | NPACX | 0 | 9.72 | 9.72 | 9.72 | 0 | |||
15582 | NPAF | 500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 6800 |
15583 | NPBC | 100 | 25 3/4 | 24 3/4 | 25 3/4 | 23 3/4 | 23 3/4 | 25 3/4 | 5100 |
15584 | NPBFX | 0 | 15.95 | 15.95 | 15.95 | 0 | |||
15585 | NPBXX | 0 | 0.60 | 5.32 | 5.47 | 3371 | |||
15586 | NPC | 3100 | 13 | 13 1/8 | 13 5/8 | 0 | |||
15587 | NPCI | 2500 | 7 1/8 | 7 | 7 3/8 | 7 | 7 1/8 | 7 3/8 | 39400 |
15588 | NPCIB | 0 | 0 | ||||||
15589 | NPCO | 11100 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
15590 | NPD | 100 | 8 11/16 | 8 1/2 | 8 7/8 | 0 | |||
15591 | NPE | 100 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 5/8 | 13 | 100 |
15592 | NPEC | 30000 | 0.0250 | 0.0200 | 0.0240 | 0 | |||
15593 | NPF | 400 | 14 5/8 | 15 | 15 3/8 | 0 | |||
15594 | NPFXX | 0 | 0.60 | 5.32 | 5.47 | 683 | |||
15595 | NPG | 1000 | 12 5/8 | 12 5/8 | 13 | 0 | |||
15596 | NPI | 100 | 14 1/4 | 14 1/4 | 14 1/2 | 0 | |||
15597 | NPIX | 100 | 13 5/8 | 12 1/2 | 13 5/8 | 12 | 13 1/4 | 13 5/8 | 289100 |
15598 | NPK | 200 | 39 3/4 | 39 3/4 | 39 3/4 | 39 3/4 | 40 3/8 | 41 1/8 | 200 |
15599 | NPM | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 14 1/8 | 300 |
15600 | NPMXX | 0 | 0.60 | 5.57 | 5.74 | 25394 | |||
15601 | NPP | 500 | 15 1/2 | 15 5/8 | 15 5/8 | 15 1/2 | 15 1/2 | 15 5/8 | 1300 |
15602 | NPPI | 1000 | 17 | 17 | 17 1/4 | 17 | 17 | 17 1/4 | 68500 |
15603 | NPR | 200 | 21 1/2 | 21 3/4 | 21 3/4 | 21 1/2 | 21 1/4 | 21 3/4 | 1600 |
15604 | NPRM | 0 | 0 | ||||||
15605 | NPRMW | 0 | 0 | ||||||
15606 | NPRO | 1000 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/8 | 9 1/2 | 4000 |
15607 | NPROW | 500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 6 3/4 | 7 1/4 | 500 |
15608 | NPRTX | 0 | 22.14 | 22.14 | 22.14 | 0 | |||
15609 | NPRXX | 0 | 0.60 | 5.22 | 5.37 | 9638 | |||
15610 | NPS | 400 | 27 3/8 | 27 1/8 | 27 5/8 | 0 | |||
15611 | NPSC | 400 | 4 3/4 | 5 5/8 | 5 5/8 | 4 3/4 | 4 3/4 | 5 5/8 | 24400 |
15612 | NPSCW | 1600 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/8 | 1 5/8 | 9100 |
15613 | NPSP | 500 | 16 1/2 | 15 3/4 | 17 1/4 | 15 1/4 | 15 3/4 | 16 1/2 | 33500 |
15614 | NPSpA | 700 | 25 3/4 | 0 | |||||
15615 | NPT | 400 | 12 1/2 | 12 1/4 | 12 3/4 | 0 | |||
15616 | NPTH | 400 | 22 3/4 | 23 1/4 | 23 1/4 | 22 1/2 | 22 1/2 | 23 | 25700 |
15617 | NPV | 1500 | 13 3/8 | 13 1/4 | 13 3/8 | 13 1/4 | 13 1/4 | 13 1/2 | 2800 |
15618 | NPW | 600 | 12 1/4 | 0 | |||||
15619 | NPX | 800 | 11 3/4 | 11 1/2 | 11 7/8 | 0 | |||
15620 | NPY | 200 | 12 3/8 | 12 1/8 | 12 1/2 | 0 | |||
15621 | NQC | 100 | 14 7/8 | 15 3/4 | 16 1/8 | 0 | |||
15622 | NQF | 1000 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 3/4 | 16 1/8 | 1000 |
15623 | NQI | 600 | 15 | 14 7/8 | 15 1/4 | 0 | |||
15624 | NQJ | 100 | 15 3/8 | 15 1/2 | 15 7/8 | 0 | |||
15625 | NQM | 500 | 15 1/8 | 15 | 15 3/8 | 0 | |||
15626 | NQN | 200 | 16 1/2 | 16 1/2 | 16 7/8 | 0 | |||
15627 | NQOT | 0 | 0 | ||||||
15628 | NQOTF | 0 | 0 | ||||||
15629 | NQP | 200 | 16 7/8 | 17 | 17 3/8 | 0 | |||
15630 | NQS | 1000 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 14 7/8 | 1000 |
15631 | NQU | 1000 | 15 | 14 7/8 | 15 1/4 | 0 | |||
15632 | NR | 1000 | 22 1/4 | 0 | |||||
15633 | NRAG | 14000 | 0.3000 | 0.2300 | 0.3000 | 0.2300 | 15000 | ||
15634 | NRC | 100 | 34 5/8 | 35 3/4 | 35 7/8 | 0 | |||
15635 | NRCX | 2500 | 0.4062 | 0.4062 | 0.5625 | 0 | |||
15636 | NRD | 500 | 2 | 2 1/8 | 2 1/2 | 0 | |||
15637 | NRDC | 41500 | 1.6875 | 1.6875 | 1.3750 | 1.6875 | 41500 | ||
15638 | NRE | 1500 | 33 5/8 | 37 3/4 | 38 1/4 | 0 | |||
15639 | NREB | 1000 | 9.5000 | 9.2500 | 9.5000 | 0 | |||
15640 | NREGF | 0 | 0 | ||||||
15641 | NRES | 100 | 25 3/4 | 25 3/4 | 26 1/4 | 25 3/4 | 25 3/4 | 26 1/4 | 28100 |
15642 | NRFXX | 0 | 0.27 | 3.95 | 3.91 | 3119 | |||
15643 | NRG/WS | 400 | 1/8 | 0 | |||||
15644 | NRGDQ | 1000 | 0.0010 | 0 | |||||
15645 | NRGN | 200 | 27 1/2 | 26 7/8 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 30100 |
15646 | NRGSN | 0 | 0 | ||||||
15647 | NRGSO | 200 | 33.5000 | 0 | |||||
15648 | NRGSP | 100 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | 100 | ||
15649 | NRID | 10000 | 2 5/8 | 2 13/16 | 2 7/8 | 2 9/16 | 2 9/16 | 2 21/32 | 163800 |
15650 | NRIM | 100 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/8 | 7 7/8 | 8 1/4 | 1200 |
15651 | NRL | 500 | 29 1/2 | 30 3/8 | 31 | 0 | |||
15652 | NRLD | 100 | 22 1/2 | 23 1/4 | 23 1/4 | 22 1/2 | 22 1/2 | 23 1/4 | 2100 |
15653 | NRMI | 500 | 1 | 1 1/8 | 1 1/8 | 15/16 | 3/4 | 1 1/8 | 27800 |
15654 | NRML | 0 | 0 | ||||||
15655 | NRMLF | 0 | 0 | ||||||
15656 | NRND | 200 | 12 3/4 | 12 1/4 | 12 3/4 | 0 | |||
15657 | NRNDE | 1000 | 12 5/8 | 11 3/4 | 12 3/4 | 11 3/4 | 12 | 12 3/4 | 36700 |
15658 | NROM | 2000 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 5600 |
15659 | NROX | 1000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 4.0000 | 2000 |
15660 | NRPI | 2000 | 4.4200 | 3.0000 | 7.5000 | 0 | |||
15661 | NRRD | 1200 | 25 | 25 | 25 1/2 | 25 | 24 7/8 | 25 3/4 | 3900 |
15662 | NRTC | 5000 | 0.7000 | 0.6250 | 1.0000 | 0 | |||
15663 | NRTI | 3900 | 7 1/2 | 7 1/4 | 8 1/2 | 0 | |||
15664 | NRTK | 600 | 10.2500 | 0 | |||||
15665 | NRTY | 200 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 10 3/4 | 11 1/2 | 2200 |
15666 | NRVH | 200 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 12 | 1600 |
15667 | NS | 300 | 12 5/8 | 12 7/8 | 13 3/8 | 0 | |||
15668 | NSA | 300 | 14 5/8 | 14 3/4 | 15 3/8 | 0 | |||
15669 | NSAI | 1000 | 1 5/8 | 1 5/8 | 2 | 0 | |||
15670 | NSAN | 0 | 0 | ||||||
15671 | NSANY | 100 | 15 1/4 | 15 1/4 | 15 5/8 | 15 1/4 | 15 1/4 | 15 5/8 | 3400 |
15672 | NSAT | 0 | 0 | ||||||
15673 | NSATF | 4000 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 3 | 4000 |
15674 | NSBI | 300 | 38 11/16 | 38 5/8 | 39 | 38 1/2 | 38 5/8 | 38 7/8 | 55100 |
15675 | NSBK | 3300 | 30 | 30 5/16 | 30 5/16 | 30 | 30 | 30 3/8 | 9700 |
15676 | NSC | 1000 | 79 3/4 | 79 | 79 3/4 | 79 | 79 1/2 | 80 3/8 | 1400 |
15677 | NSCC | 100 | 2 | 1 1/8 | 2 | 0 | |||
15678 | NSCF | 500 | 7 1/8 | 6 3/4 | 8 | 0 | |||
15679 | NSCI | 100 | 23 | 22 3/4 | 23 | 22 1/2 | 22 1/2 | 23 | 7900 |
15680 | NSCMX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
15681 | NSCP | 200 | 135 1/4 | 138 3/4 | 139 1/4 | 133 1/4 | 135 | 135 1/2 | 349300 |
15682 | NSCTX | 0 | 11.38 | 11.38 | 11.38 | 0 | |||
15683 | NSD | 300 | 10 3/8 | 0 | |||||
15684 | NSDB | 1900 | 25 3/4 | 24 1/4 | 27 1/4 | 0 | |||
15685 | NSEC | 800 | 12 7/8 | 12 1/4 | 14 | 0 | |||
15686 | NSEIX | 0 | 11.49 | 11.49 | 11.49 | 0 | |||
15687 | NSFC | 1300 | 66 | 66 | 66 | 66 | 66 | 71 | 1300 |
15688 | NSFIX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
15689 | NSH | 800 | 13 3/4 | 13 1/2 | 14 1/4 | 0 | |||
15690 | NSI | 300 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 7/8 | 33 | 300 |
15691 | NSIAX | 0 | 12.40 | 12.40 | 13.02 | 0 | |||
15692 | NSIBX | 0 | 12.39 | 12.39 | 12.39 | 0 | |||
15693 | NSIFX | 0 | 4.16 | 4.16 | 4.16 | 0 | |||
15694 | NSIGX | 0 | 4.16 | 4.16 | 4.30 | 0 | |||
15695 | NSIMX | 0 | 4.16 | 4.16 | 4.16 | 0 | |||
15696 | NSINX | 0 | 4.16 | 4.16 | 4.16 | 0 | |||
15697 | NSIT | 500 | 12 3/4 | 12 | 12 3/4 | 12 | 12 1/4 | 12 3/4 | 17300 |
15698 | NSIX | 300 | 19 5/8 | 19 7/8 | 20 | 18 7/8 | 19 1/4 | 19 5/8 | 145900 |
15699 | NSKY | 20000 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
15700 | NSLB | 500 | 13 | 13 | 13 | 13 | 13 | 13 1/2 | 1000 |
15701 | NSM | 500 | 22 3/4 | 22 1/2 | 22 7/8 | 22 1/2 | 22 3/8 | 23 1/4 | 2600 |
15702 | NSMIX | 0 | 10.04 | 10.04 | 10.04 | 0 | |||
15703 | NSMpA | 6800 | 74 3/4 | 0 | |||||
15704 | NSP | 200 | 48 1/8 | 49 1/8 | 49 5/8 | 0 | |||
15705 | NSPpA | 130 | 50 | 0 | |||||
15706 | NSPpB | 100 | 55 7/8 | 0 | |||||
15707 | NSPpC | 630 | 58 1/2 | 0 | |||||
15708 | NSPpD | 210 | 58 7/8 | 0 | |||||
15709 | NSPpE | 500 | 58 1/8 | 0 | |||||
15710 | NSPpG | 300 | 66 1/4 | 0 | |||||
15711 | NSPpH | 2510 | 101 19/64 | 0 | |||||
15712 | NSPpI | 10000 | 101 1/4 | 0 | |||||
15713 | NSR | 0 | 0 | ||||||
15714 | NSRGY | 0 | 49.2500 | 55.0000 | 55.2500 | 0 | |||
15715 | NSRL | 0 | 0 | ||||||
15716 | NSRU | 1000 | 7 5/8 | 7 3/4 | 7 3/4 | 7 5/8 | 7 1/2 | 7 3/4 | 5000 |
15717 | NSRp | 3000 | 40 7/8 | 0 | |||||
15718 | NSS | 300 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 8 1/2 | 9 1/2 | 700 |
15719 | NSSB | 900 | 12 3/4 | 13 | 13 | 12 3/4 | 12 3/4 | 13 | 5000 |
15720 | NSSC | 200 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 6200 |
15721 | NSSIQ | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/4 | 1 3/4 | 10300 |
15722 | NSSX | 100 | 11 3/4 | 11 3/4 | 12 3/4 | 0 | |||
15723 | NSSY | 200 | 19 1/8 | 18 3/4 | 19 1/8 | 18 3/4 | 18 3/4 | 19 | 300 |
15724 | NSTA | 1000 | 9 1/4 | 9 1/4 | 10 3/4 | 0 | |||
15725 | NSTFX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
15726 | NSTG | 500 | 0.0156 | 0 | |||||
15727 | NSTIX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
15728 | NSTK | 1500 | 9 1/2 | 9 3/4 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 5600 |
15729 | NSTKW | 1000 | 4 1/8 | 4 3/8 | 4 1/2 | 4 1/8 | 4 1/8 | 4 5/8 | 12500 |
15730 | NSTMX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
15731 | NSTR | 2000 | 6 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 14300 |
15732 | NSU | 1500 | 7 7/8 | 7 1/8 | 8 1/2 | 0 | |||
15733 | NSYC | 0 | 0 | ||||||
15734 | NSYS | 1000 | 8 1/8 | 8 | 9 | 8 | 8 1/8 | 8 3/4 | 30400 |
15735 | NSZ | 0 | 612.43 | 0 | |||||
15736 | NT | 1000 | 42 1/2 | 43 7/8 | 44 1/2 | 0 | |||
15737 | NTAH | 3000 | 2.0000 | 1.7500 | 2.2500 | 0 | |||
15738 | NTAI | 0 | 0 | ||||||
15739 | NTAIF | 500 | 11 3/4 | 12 1/4 | 12 1/4 | 11 1/4 | 11 1/4 | 11 3/4 | 20600 |
15740 | NTAP | 1000 | 38 1/2 | 40 | 40 | 38 | 38 | 38 3/4 | 104100 |
15741 | NTB | 0 | 14 5/8 | 15 5/8 | 0 | ||||
15742 | NTBM | 2500 | 14 7/8 | 14 7/8 | 15 1/4 | 14 7/8 | 14 7/8 | 15 1/4 | 11300 |
15743 | NTBXX | 0 | 0.37 | 5.22 | 5.34 | 16341 | |||
15744 | NTC | 300 | 13 1/4 | 0 | |||||
15745 | NTCK | 200 | 3.5000 | 3.5000 | 5.0000 | 0 | |||
15746 | NTCP | 0 | 0 | ||||||
15747 | NTDO | 0 | 0 | ||||||
15748 | NTDOY | 0 | 0 | ||||||
15749 | NTEM | 500 | 0.2500 | 0.2500 | 0.3750 | 0 | |||
15750 | NTEXX | 0 | 0.43 | 4.18 | 4.21 | 1234 | |||
15751 | NTFTX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
15752 | NTFXX | 0 | 0.22 | 4.12 | 4.05 | 320 | |||
15753 | NTGI | 1400 | 2.0000 | 0 | |||||
15754 | NTHEX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
15755 | NTHFX | 0 | 31.78 | 31.78 | 31.78 | 0 | |||
15756 | NTHL | 0 | 0 | ||||||
15757 | NTHLY | 0 | 0 | ||||||
15758 | NTI | 5000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5000 | ||
15759 | NTII | 1400 | 3 1/4 | 3 3/4 | 3 3/4 | 3 1/4 | 3 1/4 | 4 1/8 | 5900 |
15760 | NTK | 300 | 11 1/2 | 11 1/2 | 11 7/8 | 0 | |||
15761 | NTKC | 0 | 0 | ||||||
15762 | NTLXX | 0 | 0 | ||||||
15763 | NTMG | 900 | 7 | 5 1/2 | 7 1/2 | 0 | |||
15764 | NTMI | 1000 | 0.0200 | 0 | |||||
15765 | NTN | 100 | 4 9/16 | 4 1/8 | 4 1/2 | 0 | |||
15766 | NTNC | 1300 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 5/8 | 1500 |
15767 | NTNYX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
15768 | NTPH | 500 | 0.4375 | 0 | |||||
15769 | NTRK | 600 | 0.0100 | 0.0100 | 0.0800 | 0 | |||
15770 | NTRM | 0 | 0 | ||||||
15771 | NTRN | 2700 | 0.3125 | 0.3125 | 0.5000 | 0 | |||
15772 | NTRS | 1300 | 54 3/4 | 55 3/4 | 55 3/4 | 54 1/2 | 54 5/8 | 54 7/8 | 280200 |
15773 | NTRSZ | 1000 | 67 1/4 | 67 1/4 | 67 1/4 | 66 1/2 | 66 1/4 | 67 1/8 | 5000 |
15774 | NTRTX | 0 | 9.84 | 9.84 | 9.84 | 0 | |||
15775 | NTRX | 500 | 4 5/8 | 4 3/4 | 5 | 4 1/2 | 4 5/8 | 5 | 33600 |
15776 | NTRXX | 0 | 0.27 | 5.29 | 5.41 | 2363 | |||
15777 | NTSC | 500 | 2 | 2 | 2 1/8 | 2 | 2 | 2 1/8 | 2000 |
15778 | NTSI | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
15779 | NTSR | 300 | 19 7/8 | 19 3/4 | 21 1/2 | 19 | 20 | 20 1/2 | 246400 |
15780 | NTSXX | 0 | 0.37 | 5.12 | 5.23 | 1359 | |||
15781 | NTT | 100 | 41 1/4 | 40 3/8 | 41 1/4 | 0 | |||
15782 | NTTFX | 0 | 24.51 | 24.51 | 25.80 | 0 | |||
15783 | NTTI | 500 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
15784 | NTWK | 200 | 10 1/8 | 9 3/4 | 10 1/8 | 9 3/4 | 9 3/4 | 10 1/8 | 300 |
15785 | NTX | 400 | 14 | 13 3/4 | 15 1/8 | 0 | |||
15786 | NTXIX | 0 | 10.40 | 10.40 | 10.40 | 0 | |||
15787 | NTXNX | 0 | 9.78 | 9.78 | 9.78 | 0 | |||
15788 | NTXXX | 0 | 0.43 | 4.43 | 4.47 | 10121 | |||
15789 | NTYXX | 0 | 0.37 | 5.47 | 5.60 | 11496 | |||
15790 | NTZ | 5000 | 36 1/4 | 45 1/4 | 46 | 0 | |||
15791 | NU | 300 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/8 | 24 1/8 | 24 1/2 | 2500 |
15792 | NUC | 100 | 14 7/8 | 14 3/4 | 15 1/8 | 0 | |||
15793 | NUCM | 1000 | 11 | 11 | 11 | 11 | 11 | 13 1/2 | 1000 |
15794 | NUCO | 10000 | 13 1/8 | 13 | 13 1/4 | 12 1/4 | 12 3/4 | 13 1/4 | 235700 |
15795 | NUE | 100 | 57 | 56 3/8 | 57 | 0 | |||
15796 | NUF | 200 | 14 7/8 | 14 7/8 | 15 1/4 | 0 | |||
15797 | NUHC | 400 | 17 7/8 | 17 7/8 | 18 1/8 | 17 1/2 | 17 7/8 | 18 | 144100 |
15798 | NUI | 1800 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 1800 | ||
15799 | NUKE | 1000 | 0.7500 | 0.5000 | 1.2500 | 0 | |||
15800 | NUKO | 500 | 9.3750 | 9.1250 | 9.3750 | 8.7500 | 8.7500 | 9.2500 | 9800 |
15801 | NULM | 0 | 0 | ||||||
15802 | NUM | 300 | 15 1/8 | 15 3/8 | 15 3/4 | 0 | |||
15803 | NUMD | 200 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 13/16 | 200 |
15804 | NUMDW | 5000 | 11/32 | 11/32 | 11/32 | 11/32 | 9/32 | 11/32 | 5000 |
15805 | NUMR | 1200 | 11 7/16 | 11 1/8 | 11 1/2 | 11 1/8 | 11 3/8 | 11 5/8 | 7200 |
15806 | NUMX | 100 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
15807 | NUN | 500 | 15 5/8 | 15 1/2 | 15 7/8 | 0 | |||
15808 | NUNB | 0 | 0 | ||||||
15809 | NUO | 1100 | 15 3/4 | 15 1/4 | 16 | 0 | |||
15810 | NUOG | 20000 | 0.1400 | 0.1300 | 0.1400 | 0.1100 | 0.1100 | 0.1400 | 68000 |
15811 | NUPR | 0 | 0 | ||||||
15812 | NURC | 3200 | 1.8750 | 2.0000 | 2.6250 | 0 | |||
15813 | NURO | 5000 | 0.0700 | 0.0400 | 0.0800 | 0 | |||
15814 | NURS | 2000 | 5 7/8 | 6 | 6 | 5 7/8 | 5 7/8 | 5 15/16 | 92900 |
15815 | NURSP | 1000 | 14 5/8 | 14 5/8 | 15 | 14 5/8 | 14 5/8 | 15 | 5700 |
15816 | NURSW | 1000 | 1 9/32 | 1 3/8 | 1 3/8 | 1 9/32 | 1 9/32 | 1 11/32 | 32300 |
15817 | NURTF | 5000 | 4 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 16000 |
15818 | NUSFX | 0 | 15.05 | 15.05 | 15.84 | 0 | |||
15819 | NUT | 1600 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 1600 | ||
15820 | NUTK | 1000 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.2500 | 1.4375 | 4000 |
15821 | NUTX | 500 | 4.5000 | 3.2500 | 4.5000 | 3.2500 | 3.7500 | 5.2500 | 1100 |
15822 | NUV | 2000 | 10 | 9 7/8 | 10 | 9 7/8 | 9 3/4 | 10 1/8 | 4900 |
15823 | NUVBX | 0 | 9.40 | 9.40 | 9.40 | 0 | |||
15824 | NUVXX | 0 | 0.31 | 4.40 | 4.27 | 5759 | |||
15825 | NUWT | 0 | 0 | ||||||
15826 | NUWTW | 2500 | 1 1/2 | 1 7/16 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 24700 |
15827 | NUZA | 5000 | 0.1600 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1800 | 14500 |
15828 | NVA | 500 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 | 8 3/8 | 500 |
15829 | NVAAX | 0 | 10.61 | 10.61 | 11.11 | 0 | |||
15830 | NVABX | 0 | 10.87 | 10.87 | 10.87 | 0 | |||
15831 | NVAFX | 0 | 10.87 | 10.87 | 11.24 | 0 | |||
15832 | NVAL | 100 | 3 1/4 | 3 1/8 | 3 3/8 | 3 | 3 3/16 | 3 3/8 | 63900 |
15833 | NVC | 1000 | 15 | 15 | 15 3/8 | 0 | |||
15834 | NVCBX | 0 | 17.67 | 17.67 | 17.67 | 0 | |||
15835 | NVCN | 35000 | 0.0312 | 0.0200 | 0.1000 | 0 | |||
15836 | NVDEX | 0 | 28.03 | 28.03 | 28.03 | 0 | |||
15837 | NVDM | 400 | 26 1/2 | 26 | 27 1/2 | 24 3/4 | 25 3/4 | 26 1/2 | 141800 |
15838 | NVEA | 0 | 0 | ||||||
15839 | NVGBX | 0 | 21.33 | 21.33 | 21.33 | 0 | |||
15840 | NVGEX | 0 | 26.41 | 26.41 | 26.41 | 0 | |||
15841 | NVGP | 21600 | 0.0300 | 0.0300 | 0.1400 | 0 | |||
15842 | NVIC | 500 | 2 | 1 7/8 | 2 3/4 | 0 | |||
15843 | NVICD | 3000 | 2 1/2 | 1 5/8 | 2 1/2 | 0 | |||
15844 | NVID | 3000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.1700 | 0.2000 | 8000 |
15845 | NVIEX | 0 | 25.49 | 25.49 | 25.49 | 0 | |||
15846 | NVINX | 0 | 28.78 | 28.78 | 28.78 | 0 | |||
15847 | NVITX | 0 | 18.39 | 18.39 | 18.39 | 0 | |||
15848 | NVLCX | 0 | 23.11 | 23.11 | 23.11 | 0 | |||
15849 | NVLEX | 0 | 15.86 | 15.86 | 16.83 | 0 | |||
15850 | NVLNX | 0 | 15.81 | 15.81 | 15.81 | 0 | |||
15851 | NVLS | 1300 | 52 1/8 | 54 1/4 | 54 9/16 | 51 3/4 | 52 | 52 1/2 | 536500 |
15852 | NVLUX | 0 | 15.86 | 15.86 | 15.86 | 0 | |||
15853 | NVLY | 3000 | 0.3000 | 0.2700 | 0.3000 | 0.2700 | 0.2800 | 0.3000 | 109000 |
15854 | NVLYA | 300 | 145.0000 | 145.0000 | 145.0000 | 145.0000 | 400 | ||
15855 | NVLYB | 300 | 13.7500 | 13.0000 | 13.7500 | 13.0000 | 13.0000 | 13.7500 | 2300 |
15856 | NVMBX | 0 | 19.49 | 19.49 | 19.49 | 0 | |||
15857 | NVMFX | 0 | 26.45 | 26.45 | 26.45 | 0 | |||
15858 | NVMNX | 0 | 9.69 | 9.69 | 9.69 | 0 | |||
15859 | NVN | 1700 | 16 1/4 | 16 3/8 | 16 3/8 | 16 1/4 | 16 1/8 | 16 1/2 | 3500 |
15860 | NVNU | 200 | 0.0400 | 0 | |||||
15861 | NVO | 500 | 29 1/4 | 34 1/2 | 35 1/2 | 0 | |||
15862 | NVP | 100 | 22 1/8 | 22 1/8 | 22 1/4 | 22 | 22 | 22 3/8 | 3700 |
15863 | NVR | 100 | 10 | 9 7/8 | 10 1/4 | 0 | |||
15864 | NVR.W | 0 | 0 | ||||||
15865 | NVR/WS | 200 | 1 3/4 | 1 3/4 | 2 3/16 | 0 | |||
15866 | NVSCX | 0 | 28.06 | 28.06 | 28.06 | 0 | |||
15867 | NVSIX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
15868 | NVTK | 1500 | 6 1/16 | 6 | 6 1/4 | 5 3/4 | 6 | 6 3/8 | 61300 |
15869 | NVTKW | 10000 | 3 | 2 3/8 | 3 | 2 3/8 | 2 5/8 | 3 | 28300 |
15870 | NVUE | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 7/8 | 2000 |
15871 | NVUSX | 0 | 57.60 | 57.60 | 57.60 | 0 | |||
15872 | NVX | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/8 | 200 |
15873 | NW | 500 | 60 | 60 | 60 | 60 | 60 7/8 | 61 3/4 | 1000 |
15874 | NW+A | 0 | 0 | ||||||
15875 | NWAC | 1000 | 52 | 51 | 52 1/4 | 50 5/8 | 52 | 52 1/4 | 299000 |
15876 | NWAGF | 0 | 0 | ||||||
15877 | NWC/WS | 0 | 3 1/8 | 3 5/8 | 0 | ||||
15878 | NWCA | 600 | 3 | 2 3/8 | 3 1/8 | 0 | |||
15879 | NWCG | 500 | 17 1/2 | 17 5/8 | 17 5/8 | 17 3/8 | 17 3/8 | 17 5/8 | 113800 |
15880 | NWCI | 0 | 0 | ||||||
15881 | NWCMY | 0 | 0 | ||||||
15882 | NWCOX | 0 | 10.27 | 10.27 | 10.67 | 0 | |||
15883 | NWCXX | 0 | 0.66 | 5.20 | 5.32 | 3889 | |||
15884 | NWE | 100 | 5 5/8 | 4 | 6 | 0 | |||
15885 | NWEQ | 700 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/4 | 700 |
15886 | NWGRX | 0 | 9.45 | 9.45 | 9.59 | 0 | |||
15887 | NWGSX | 0 | 20.74 | 20.74 | 21.72 | 0 | |||
15888 | NWGXX | 0 | 0.48 | 5.21 | 5.32 | 14797 | |||
15889 | NWIR | 300 | 13 1/4 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 13 3/8 | 17800 |
15890 | NWIXX | 0 | 0.73 | 5.44 | 5.63 | 18555 | |||
15891 | NWK | 100 | 27 | 27 | 27 | 27 | 26 1/2 | 27 3/8 | 100 |
15892 | NWKP | 1000 | 0.0312 | 0 | |||||
15893 | NWL | 400 | 26 1/2 | 26 | 26 1/2 | 26 | 26 1/4 | 26 5/8 | 500 |
15894 | NWLIA | 100 | 55 1/2 | 58 | 58 | 55 1/2 | 55 1/2 | 58 | 800 |
15895 | NWMC | 1000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1500 | ||
15896 | NWMS | 0 | 0 | ||||||
15897 | NWMXX | 0 | 0.47 | 4.14 | 4.07 | 615 | |||
15898 | NWNG | 100 | 32 1/4 | 32 1/2 | 33 | 31 1/2 | 31 3/4 | 32 1/4 | 46700 |
15899 | NWPC | 3000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 1 5/8 | 1 7/8 | 14700 |
15900 | NWPTA | 10000 | 0.0010 | 0 | |||||
15901 | NWPX | 1000 | 10 3/4 | 10 3/4 | 10 7/8 | 10 1/2 | 10 1/2 | 11 | 34700 |
15902 | NWRK | 2000 | 1.0000 | 0 | |||||
15903 | NWRXX | 0 | 0.66 | 5.54 | 5.68 | 8009 | |||
15904 | NWS | 500 | 21 1/4 | 21 1/2 | 21 7/8 | 0 | |||
15905 | NWSB | 200 | 24 | 24 | 24 1/4 | 23 7/8 | 23 3/4 | 24 1/4 | 2300 |
15906 | NWSLF | 900 | 12 27/32 | 12 3/4 | 13 1/2 | 0 | |||
15907 | NWSS | 500 | 3 1/8 | 3 1/4 | 3 3/8 | 3 | 3 1/8 | 3 3/8 | 24300 |
15908 | NWSW | 600 | 7 7/8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 18100 |
15909 | NWSp | 100 | 19 5/8 | 19 1/2 | 19 5/8 | 19 3/8 | 19 3/8 | 19 5/8 | 2600 |
15910 | NWTFX | 0 | 10.15 | 10.15 | 10.55 | 0 | |||
15911 | NWTH | 400 | 42 1/8 | 41 7/8 | 42 1/8 | 0 | |||
15912 | NWTL | 1000 | 3 1/2 | 3 7/8 | 3 7/8 | 3 1/2 | 3 1/4 | 3 7/8 | 3000 |
15913 | NWTXX | 0 | 0.57 | 4.87 | 5.02 | 8826 | |||
15914 | NWVI | 4000 | 0.0002 | 0 | |||||
15915 | NWWOX | 0 | 9.27 | 9.27 | 9.73 | 0 | |||
15916 | NWXpA | 1000 | 25 3/8 | 25 3/8 | 25 1/2 | 25 3/8 | 23900 | ||
15917 | NWpA | 400 | 27 | 0 | |||||
15918 | NWpB | 1000 | 25 3/4 | 25 1/2 | 25 3/4 | 25 3/4 | 1800 | ||
15919 | NX | 200 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 | 19 3/8 | 200 |
15920 | NXA | 1500 | 12 9/16 | 0 | |||||
15921 | NXC | 200 | 13 3/4 | 13 | 13 5/8 | 0 | |||
15922 | NXCO | 300 | 9 | 9 1/4 | 9 1/4 | 8 5/8 | 8 3/4 | 9 1/8 | 44300 |
15923 | NXGN | 25000 | 13 17/32 | 12 7/8 | 13 17/32 | 12 5/8 | 13 3/8 | 13 1/2 | 410900 |
15924 | NXN | 500 | 13 3/8 | 13 | 13 3/8 | 0 | |||
15925 | NXOHX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
15926 | NXP | 600 | 14 3/4 | 15 | 15 3/8 | 0 | |||
15927 | NXQ | 300 | 14 5/8 | 14 7/8 | 15 1/4 | 0 | |||
15928 | NXR | 300 | 13 1/2 | 13 3/8 | 13 7/8 | 0 | |||
15929 | NXSF | 0 | 0 | ||||||
15930 | NXSFC | 600 | 6 1/8 | 6 | 6 1/8 | 6 | 5 7/8 | 6 1/8 | 8600 |
15931 | NXSw | 0 | 0 | ||||||
15932 | NXTR | 200 | 17 3/4 | 16 1/4 | 17 3/4 | 16 1/4 | 17 | 17 3/4 | 169400 |
15933 | NXWFC | 5000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 7/8 | 1 1/16 | 9000 |
15934 | NXZFC | 1000 | 15/32 | 3/8 | 5/8 | 0 | |||
15935 | NYB | 500 | 20 1/8 | 21 7/8 | 22 3/8 | 0 | |||
15936 | NYBDY | 0 | 0 | ||||||
15937 | NYCL | 0 | 0 | ||||||
15938 | NYCLE | 0 | 0 | ||||||
15939 | NYCO | 300 | 4 15/16 | 4 15/16 | 5 1/32 | 4 15/16 | 4 7/8 | 5 1/8 | 5600 |
15940 | NYCOA | 7500 | 4 7/8 | 4 7/8 | 5 1/16 | 4 7/8 | 4 7/8 | 5 1/8 | 36500 |
15941 | NYCOP | 400 | 17 | 17 | 17 | 17 | 16 1/4 | 17 | 400 |
15942 | NYCXX | 0 | 0.69 | 3.83 | 3.86 | 236 | |||
15943 | NYDXX | 0 | 0.43 | 4.12 | 3.96 | 2608 | |||
15944 | NYER | 1000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 7 1/2 | 7 3/4 | 4300 |
15945 | NYIFX | 0 | 10.51 | 10.51 | 10.62 | 0 | |||
15946 | NYLE | 10000 | 0.2500 | 0.2500 | 0.4687 | 0 | |||
15947 | NYM | 15000 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 15000 | ||
15948 | NYMFX | 0 | 0.98 | 0.98 | 0.98 | 0 | |||
15949 | NYN | 100 | 52 3/4 | 53 3/8 | 53 1/2 | 52 3/4 | 52 1/2 | 53 1/4 | 6600 |
15950 | NYNC | 0 | 0 | ||||||
15951 | NYNCY | 1000 | 17 1/8 | 17 1/4 | 17 1/4 | 17 1/8 | 17 1/8 | 17 1/2 | 6000 |
15952 | NYT | 0 | 0 | ||||||
15953 | NYT.A | 0 | 0 | ||||||
15954 | NYT/A | 600 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/4 | 30 | 600 |
15955 | NYTA | 0 | 0 | ||||||
15956 | NYTS | 500 | 5/8 | 1/2 | 5/8 | 1/2 | 17/32 | 5/8 | 43200 |
15957 | NYTXX | 0 | 0.57 | 3.60 | 3.63 | 700 | |||
15958 | NYVA | 1000 | 0.1100 | 0.1100 | 0.1700 | 0 | |||
15959 | NYVBX | 0 | 14.45 | 14.45 | 14.45 | 0 | |||
15960 | NYVCX | 0 | 14.49 | 14.49 | 14.49 | 0 | |||
15961 | NYVTX | 0 | 14.52 | 14.52 | 15.24 | 0 | |||
15962 | NZ | 200 | 12 | 0 | |||||
15963 | NZPCY | 0 | 0 | ||||||
15964 | NZT | 200 | 68 1/2 | 69 5/8 | 70 | 0 | |||
15965 | NZYM | 400 | 5 | 4 7/8 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 16100 |
15966 | O | 500 | 22 1/4 | 22 1/2 | 22 1/2 | 22 1/4 | 800 | ||
15967 | O.AAC | 0 | 0 | ||||||
15968 | O.ATO | 0 | 0 | ||||||
15969 | O.DBR | 0 | 0 | ||||||
15970 | O.DFC | 0 | 0 | ||||||
15971 | O.GCR | 0 | 0 | ||||||
15972 | O.IM | 0 | 0 | ||||||
15973 | O.RGD | 0 | 0 | ||||||
15974 | O.RGR | 0 | 0 | ||||||
15975 | O.SAA | 0 | 0 | ||||||
15976 | O.SAP | 0 | 0 | ||||||
15977 | O.SOL | 0 | 0 | ||||||
15978 | O.TNT | 0 | 0 | ||||||
15979 | O.VAA | 0 | 0 | ||||||
15980 | OAADX | 0 | 17.10 | 17.10 | 17.10 | 0 | |||
15981 | OAK | 200 | 19 | 19 1/4 | 19 1/4 | 19 | 19 | 19 3/4 | 300 |
15982 | OAKC | 3000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/8 | 5500 |
15983 | OAKF | 1000 | 10 | 10 | 10 | 10 | 9 1/4 | 10 | 1000 |
15984 | OAKIX | 0 | 12.38 | 12.38 | 12.38 | 0 | |||
15985 | OAKMX | 0 | 29.75 | 29.75 | 29.75 | 0 | |||
15986 | OAKR | 2000 | 2.0000 | 2.0000 | 2.3750 | 0 | |||
15987 | OAKS | 1000 | 6 1/4 | 5 3/4 | 6 1/4 | 5 3/4 | 6 | 6 1/4 | 4200 |
15988 | OAKSX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
15989 | OAKT | 7500 | 43 1/4 | 42 3/4 | 44 | 42 1/4 | 43 1/4 | 43 3/4 | 187600 |
15990 | OAKVX | 0 | 14.06 | 14.06 | 14.06 | 0 | |||
15991 | OAR | 100 | 48 | 0 | |||||
15992 | OAS | 500 | 20 | 22 1/8 | 22 3/4 | 0 | |||
15993 | OASCX | 0 | 13.01 | 13.01 | 13.01 | 0 | |||
15994 | OASI | 1000 | 8 | 8 | 8 | 8 | 8 | 8 3/4 | 1000 |
15995 | OASpA | 100 | 25 3/8 | 0 | |||||
15996 | OAT | 300 | 34 5/8 | 34 3/8 | 34 3/4 | 34 3/8 | 34 3/8 | 34 3/4 | 5100 |
15997 | OAU | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 4 | 200 |
15998 | OAV | 0 | 585.19 | 585.19 | 585.19 | 585.19 | 0 | ||
15999 | OAX | 0 | 58.96 | 58.59 | 59.08 | 58.34 | 0 | ||
16000 | OBCI | 300 | 2 1/2 | 2 1/2 | 2 7/8 | 0 | |||
16001 | OBEGX | 0 | 29.09 | 29.09 | 29.09 | 0 | |||
16002 | OBRA | 0 | 0 | ||||||
16003 | OBS | 800 | 3/16 | 0 | |||||
16004 | OBT | 300 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 300 | ||
16005 | OBTI | 2500 | 0.3437 | 0.3750 | 0.3750 | 0.3437 | 0.3437 | 0.3750 | 22300 |
16006 | OC | 1000 | 43 1/8 | 43 1/8 | 43 1/8 | 43 1/8 | 3000 | ||
16007 | OCAAX | 0 | 12.77 | 12.77 | 12.77 | 0 | |||
16008 | OCABX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
16009 | OCAI | 1000 | 22 3/4 | 24 1/2 | 24 1/2 | 22 3/4 | 22 3/4 | 23 1/2 | 133300 |
16010 | OCAS | 2100 | 38 1/2 | 38 | 39 1/4 | 38 | 38 1/2 | 39 | 58000 |
16011 | OCC | 100 | 27 7/8 | 28 1/4 | 28 5/8 | 0 | |||
16012 | OCCF | 0 | 0 | ||||||
16013 | OCE.A | 0 | 0 | ||||||
16014 | OCE.B | 0 | 0 | ||||||
16015 | OCE/B | 700 | 7 1/8 | 0 | |||||
16016 | OCEB | 0 | 0 | ||||||
16017 | OCEN | 0 | 0 | ||||||
16018 | OCENY | 400 | 59 3/4 | 61 1/2 | 62 1/2 | 0 | |||
16019 | OCES | 0 | 0 | ||||||
16020 | OCESO | 0 | 0 | ||||||
16021 | OCF | 100 | 44 7/8 | 45 3/4 | 46 1/4 | 0 | |||
16022 | OCGT | 4000 | 1/2 | 1/2 | 1/2 | 15/32 | 15/32 | 17/32 | 16500 |
16023 | OCHCX | 0 | 12.65 | 12.65 | 12.65 | 0 | |||
16024 | OCI/U | 0 | 1/2 | 1 1/2 | 0 | ||||
16025 | OCI/WS | 0 | 1/32 | 1/8 | 0 | ||||
16026 | OCLB | 0 | 0 | ||||||
16027 | OCLI | 7500 | 10 7/8 | 11 | 11 1/4 | 10 5/8 | 10 5/8 | 10 7/8 | 50600 |
16028 | OCO | 0 | 585.87 | 585.87 | 585.87 | 585.87 | 0 | ||
16029 | OCOMA | 1000 | 47 1/4 | 46 5/8 | 47 1/4 | 0 | |||
16030 | OCQ | 100 | 16 | 0 | |||||
16031 | OCR | 200 | 44 1/4 | 44 1/4 | 44 1/4 | 44 1/4 | 43 1/2 | 44 | 200 |
16032 | OCRD | 0 | 0 | ||||||
16033 | OCRX | 1500 | 3 3/4 | 3 1/8 | 4 1/8 | 3 1/8 | 3 1/4 | 3 7/8 | 20400 |
16034 | OCRXU | 2200 | 5 | 4 1/2 | 5 | 4 1/2 | 4 1/2 | 5 | 37600 |
16035 | OCRXW | 3000 | 1 | 7/8 | 1 | 7/8 | 13/16 | 1 | 5000 |
16036 | OCRXZ | 1000 | 1/4 | 5/16 | 5/8 | 0 | |||
16037 | OCS | 0 | 615.27 | 615.27 | 615.27 | 615.27 | 0 | ||
16038 | OCTA | 2000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1500 | 2000 |
16039 | OCTAW | 39500 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0200 | 39500 |
16040 | OCTEX | 0 | 10.73 | 10.73 | 11.18 | 0 | |||
16041 | OCTL | 200 | 32 1/4 | 32 1/8 | 32 3/8 | 31 5/8 | 31 7/8 | 32 1/8 | 237400 |
16042 | OCTS | 1000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1875 | 1000 |
16043 | OCTSW | 12000 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
16044 | OCX | 0 | 58.96 | 58.59 | 59.08 | 58.34 | 0 | ||
16045 | ODC | 100 | 16 1/4 | 0 | |||||
16046 | ODDE | 100 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
16047 | ODDS | 4000 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
16048 | ODET | 0 | 0 | ||||||
16049 | ODETA | 3000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 | 8 | 8 1/2 | 6000 |
16050 | ODETB | 8000 | 9 | 8 | 9 | 0 | |||
16051 | ODFL | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 9 | 100 |
16052 | ODGFX | 0 | 20.79 | 20.79 | 20.79 | 0 | |||
16053 | ODIBX | 0 | 41.24 | 41.24 | 41.24 | 0 | |||
16054 | ODIFX | 0 | 21.97 | 21.97 | 22.89 | 0 | |||
16055 | ODMIX | 0 | 14.80 | 14.80 | 14.80 | 0 | |||
16056 | ODP | 300 | 19 1/4 | 19 3/4 | 19 3/4 | 18 1/2 | 18 7/8 | 19 3/8 | 9900 |
16057 | ODSA | 4400 | 2.5000 | 1.7500 | 2.5000 | 0 | |||
16058 | ODSI | 5000 | 22 7/8 | 25 1/4 | 25 1/4 | 22 1/4 | 22 1/2 | 23 | 402800 |
16059 | ODWA | 200 | 16 1/2 | 16 | 16 3/4 | 16 | 16 1/2 | 17 | 22700 |
16060 | ODYY | 1000 | 0.3750 | 0.3750 | 0.8750 | 0 | |||
16061 | OE | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/4 | 500 |
16062 | OEA | 200 | 30 | 29 3/4 | 30 | 29 3/4 | 29 3/4 | 30 1/4 | 1800 |
16063 | OEAAX | 0 | 13.76 | 13.76 | 14.41 | 0 | |||
16064 | OEC | 500 | 23 3/8 | 23 3/8 | 23 3/8 | 23 1/4 | 23 1/2 | 24 | 1400 |
16065 | OECAX | 0 | 10.84 | 10.84 | 11.35 | 0 | |||
16066 | OECpA | 100 | 52 | 0 | |||||
16067 | OECpB | 100 | 55 | 0 | |||||
16068 | OECpC | 500 | 59 7/8 | 0 | |||||
16069 | OECpD | 100 | 55 1/4 | 0 | |||||
16070 | OECpE | 690 | 101 7/8 | 0 | |||||
16071 | OECpG | 950 | 102 19/32 | 0 | |||||
16072 | OECpH | 100 | 103 1/4 | 0 | |||||
16073 | OECpM | 400 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 400 | ||
16074 | OECpT | 800 | 26 1/8 | 26 1/4 | 26 1/4 | 26 1/8 | 2300 | ||
16075 | OEGAX | 0 | 12.21 | 12.21 | 12.21 | 0 | |||
16076 | OEGIX | 0 | 10.78 | 10.78 | 11.29 | 0 | |||
16077 | OEGXX | 0 | 0.52 | 4.77 | 4.91 | 1932 | |||
16078 | OEIAX | 0 | 14.33 | 14.33 | 15.01 | 0 | |||
16079 | OEIXX | 0 | 0.70 | 5.31 | 5.47 | 3534 | |||
16080 | OEMIX | 0 | 10.93 | 10.93 | 11.27 | 0 | |||
16081 | OEMXX | 0 | 0.70 | 5.06 | 5.21 | 3556 | |||
16082 | OENAX | 0 | 12.19 | 12.19 | 12.93 | 0 | |||
16083 | OESI | 1000 | 0.0100 | 0 | |||||
16084 | OET | 0 | 584.94 | 584.94 | 584.94 | 584.94 | 0 | ||
16085 | OETXX | 0 | 0.44 | 5.04 | 5.10 | 3253 | |||
16086 | OEVGX | 0 | 9.35 | 9.35 | 9.64 | 0 | |||
16087 | OEX | 0 | 589.59 | 585.92 | 590.83 | 583.41 | 0 | ||
16088 | OEZ | 0 | 589.59 | 585.92 | 590.83 | 583.41 | 0 | ||
16089 | OFALX | 0 | 10.25 | 10.25 | 10.25 | 0 | |||
16090 | OFCP | 1000 | 15 1/2 | 15 7/8 | 15 7/8 | 15 1/2 | 15 1/2 | 15 7/8 | 4000 |
16091 | OFFI | 500 | 3.5000 | 3.1250 | 3.6250 | 0 | |||
16092 | OFFMX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
16093 | OFHYX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
16094 | OFIN | 0 | 1235.33 | 1238.79 | 1238.79 | 1232.70 | 0 | ||
16095 | OFIS | 1000 | 22 11/16 | 22 3/4 | 22 7/8 | 22 3/8 | 22 5/8 | 22 7/8 | 172000 |
16096 | OFIXF | 2000 | 8 | 7 3/8 | 8 | 7 | 7 1/2 | 8 | 63500 |
16097 | OFLAX | 0 | 11.40 | 11.40 | 11.97 | 0 | |||
16098 | OFLBX | 0 | 11.42 | 11.42 | 11.42 | 0 | |||
16099 | OFLF | 10000 | 0.3800 | 0.2500 | 0.3800 | 0.2500 | 0.2500 | 0.4375 | 10500 |
16100 | OG | 800 | 21 3/4 | 21 3/8 | 21 3/4 | 21 3/8 | 21 3/8 | 21 7/8 | 1000 |
16101 | OGAO | 0 | 0 | ||||||
16102 | OGCP | 21000 | 0.1100 | 0.0800 | 0.1100 | 0 | |||
16103 | OGDIX | 0 | 13.83 | 13.83 | 14.48 | 0 | |||
16104 | OGE | 300 | 41 | 43 1/2 | 43 7/8 | 0 | |||
16105 | OGEEL | 200 | 80.3000 | 80.3000 | 80.3000 | 80.3000 | 200 | ||
16106 | OGEEO | 200 | 63.7500 | 63.7500 | 63.7500 | 63.7500 | 200 | ||
16107 | OGEGX | 0 | 17.92 | 17.92 | 19.01 | 0 | |||
16108 | OGEpA | 200 | 13 3/4 | 0 | |||||
16109 | OGICX | 0 | 14.54 | 14.54 | 14.54 | 0 | |||
16110 | OGIL | 0 | 0 | ||||||
16111 | OGIXX | 0 | 0.51 | 3.90 | 3.94 | 672 | |||
16112 | OGK/WS | 0 | 1 1/16 | 1 7/16 | 0 | ||||
16113 | OGLBX | 0 | 34.38 | 34.38 | 34.38 | 0 | |||
16114 | OGLE | 100 | 37 1/4 | 37 1/4 | 38 3/4 | 0 | |||
16115 | OGNB | 3800 | 10.2500 | 0 | |||||
16116 | OGOXX | 0 | 0.32 | 4.24 | 4.30 | 495 | |||
16117 | OGS | 0 | 68.00 | 68.00 | 68.00 | 68.00 | 0 | ||
16118 | OGSBX | 0 | 10.49 | 10.49 | 10.49 | 0 | |||
16119 | OGSI | 7700 | 7 1/8 | 7 1/8 | 7 3/16 | 7 1/8 | 7 1/8 | 7 1/2 | 11300 |
16120 | OGSIW | 72000 | 2 5/8 | 2 1/4 | 2 7/8 | 0 | |||
16121 | OGT | 300 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 3/4 | 6 7/8 | 500 |
16122 | OGVAX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
16123 | OGVXX | 0 | 0.65 | 5.50 | 5.66 | 7439 | |||
16124 | OGp | 100 | 133 5/8 | 110 | 150 | 0 | |||
16125 | OH | 400 | 40 5/8 | 38 1/2 | 40 5/8 | 38 1/2 | 40 1/8 | 40 5/8 | 700 |
16126 | OHBO | 3000 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
16127 | OHC.A | 0 | 0 | ||||||
16128 | OHC/A | 500 | 6 1/4 | 0 | |||||
16129 | OHC/B | 500 | 6 1/8 | 0 | |||||
16130 | OHCS | 4000 | 0.0010 | 0 | |||||
16131 | OHEFX | 0 | 12.51 | 12.51 | 12.51 | 0 | |||
16132 | OHG | 15000 | 21 1/2 | 23 1/2 | 24 | 0 | |||
16133 | OHI | 100 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 1/2 | 27 1/8 | 100 |
16134 | OHIPM | 100 | 60.2500 | 0 | |||||
16135 | OHIPN | 700 | 61.7500 | 0 | |||||
16136 | OHIPO | 100 | 57.0000 | 0 | |||||
16137 | OHIPP | 100 | 54.0000 | 0 | |||||
16138 | OHL | 0 | 584.51 | 584.51 | 584.51 | 584.51 | 0 | ||
16139 | OHM | 2000 | 7 1/8 | 7 3/8 | 7 1/2 | 0 | |||
16140 | OHMCG | 20 | 90 | 88 43/64 | 90 | 88 43/64 | 87 1/2 | 90 | 70 |
16141 | OHSC | 2000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 | 2 1/4 | 6000 |
16142 | OHSI | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 5/8 | 5800 |
16143 | OHSL | 3000 | 21 1/2 | 20 1/2 | 21 1/2 | 0 | |||
16144 | OHSV | 0 | 0 | ||||||
16145 | OHTXX | 0 | 0.64 | 4.18 | 4.25 | 762 | |||
16146 | OHYBX | 0 | 13.33 | 13.33 | 13.33 | 0 | |||
16147 | OI | 200 | 13 3/4 | 14 1/8 | 14 1/2 | 0 | |||
16148 | OIA | 100 | 8 1/2 | 8 1/2 | 8 5/8 | 0 | |||
16149 | OIB | 400 | 8 3/8 | 8 1/2 | 8 5/8 | 0 | |||
16150 | OIBAX | 0 | 5.20 | 5.20 | 5.46 | 0 | |||
16151 | OIBBX | 0 | 5.19 | 5.19 | 5.19 | 0 | |||
16152 | OIC | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 8 3/4 | 1000 |
16153 | OICO | 1200 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 3 1/4 | 1200 |
16154 | OIEAX | 0 | 14.33 | 14.33 | 14.33 | 0 | |||
16155 | OIEIX | 0 | 16.48 | 16.48 | 17.26 | 0 | |||
16156 | OIF | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 7/8 | 1000 |
16157 | OIGBX | 0 | 10.98 | 10.98 | 10.98 | 0 | |||
16158 | OII | 100 | 12 3/8 | 12 3/8 | 12 3/4 | 0 | |||
16159 | OIL | 500 | 57 1/4 | 57 3/8 | 57 3/8 | 56 5/8 | 57 3/8 | 57 7/8 | 800 |
16160 | OIMTX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
16161 | OIS | 2000 | 2 3/4 | 2 5/8 | 3 | 0 | |||
16162 | OISBX | 0 | 17.38 | 17.38 | 17.38 | 0 | |||
16163 | OISI | 200 | 2 5/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 3/4 | 2 7/8 | 6200 |
16164 | OITCX | 0 | 14.89 | 14.89 | 14.89 | 0 | |||
16165 | OITN | 0 | 0 | ||||||
16166 | OJ | 100 | 7 5/8 | 0 | |||||
16167 | OKE | 400 | 23 3/8 | 23 1/8 | 23 3/8 | 23 1/8 | 23 1/8 | 23 1/2 | 700 |
16168 | OKEN | 400 | 40 1/8 | 41 1/8 | 41 1/8 | 40 | 40 | 40 1/4 | 169700 |
16169 | OKEOP | 100 | 30.6250 | 0 | |||||
16170 | OKIS | 2500 | 0.0500 | 0 | |||||
16171 | OKP | 200 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 200 | ||
16172 | OKRG | 5000 | 0.5625 | 0.5000 | 0.9375 | 0 | |||
16173 | OKS.A | 0 | 0 | ||||||
16174 | OKS.B | 0 | 0 | ||||||
16175 | OKSB | 200 | 18 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 18 1/2 | 1000 |
16176 | OKSBP | 1000 | 25 1/4 | 25 1/4 | 25 3/4 | 0 | |||
16177 | OLCM | 0 | 0 | ||||||
16178 | OLCMF | 1000 | 14 1/8 | 15 | 15 1/2 | 13 7/8 | 14 | 14 1/4 | 113400 |
16179 | OLDB | 200 | 34 1/4 | 34 1/4 | 34 1/2 | 34 1/4 | 34 1/4 | 34 3/4 | 16800 |
16180 | OLEI | 3400 | 0.2500 | 0 | |||||
16181 | OLEX | 5000 | 0.4375 | 0.4375 | 0.5625 | 0 | |||
16182 | OLGAX | 0 | 14.83 | 14.83 | 15.53 | 0 | |||
16183 | OLGC | 100 | 14 3/8 | 14 1/4 | 14 1/2 | 14 | 14 1/8 | 14 3/8 | 38900 |
16184 | OLGR | 200 | 17 | 15 1/4 | 17 | 0 | |||
16185 | OLIPY | 0 | 0 | ||||||
16186 | OLIV | 0 | 0 | ||||||
16187 | OLIVY | 0 | 0 | ||||||
16188 | OLK | 500 | 45 5/8 | 0 | |||||
16189 | OLMXX | 0 | 0.69 | 4.86 | 5.03 | 3074 | |||
16190 | OLN | 400 | 75 | 74 | 75 | 74 | 75 3/8 | 76 1/8 | 500 |
16191 | OLOFV | 0 | 0 | ||||||
16192 | OLOG | 700 | 12 5/8 | 12 1/2 | 12 3/4 | 12 1/2 | 12 1/2 | 12 3/4 | 195300 |
16193 | OLOK | 100 | 115.0000 | 0 | |||||
16194 | OLP | 100 | 13 | 13 | 13 | 13 | 12 7/8 | 13 1/8 | 200 |
16195 | OLPV | 100 | 0.6250 | 0.6250 | 1.5000 | 0 | |||
16196 | OLPXX | 0 | 0.62 | 5.13 | 5.34 | 1840 | |||
16197 | OLPp | 700 | 16 1/8 | 0 | |||||
16198 | OLS | 500 | 39 3/8 | 39 3/8 | 39 3/8 | 39 3/8 | 39 | 39 3/4 | 500 |
16199 | OLS.W | 0 | 0 | ||||||
16200 | OLS/WS | 3000 | 3 7/8 | 0 | |||||
16201 | OLSA | 0 | 0 | ||||||
16202 | OLSAY | 1500 | 6 1/2 | 6 1/2 | 7 | 6 1/2 | 6 1/2 | 7 | 28900 |
16203 | OLSWF | 1100 | 1 1/4 | 1 19/64 | 1 5/16 | 1 1/4 | 1 1/4 | 1 7/8 | 28100 |
16204 | OLSWY | 0 | 0 | ||||||
16205 | OLX | 0 | 58.72 | 0 | |||||
16206 | OLYM | 300 | 18 | 16 1/8 | 18 1/4 | 16 1/8 | 17 5/8 | 17 7/8 | 1110000 |
16207 | OLYMP | 100 | 84 1/2 | 79 | 85 1/4 | 79 | 82 | 85 1/2 | 6800 |
16208 | OLYO | 0 | 0 | ||||||
16209 | OLYOF | 0 | 0 | ||||||
16210 | OLYOY | 0 | 0 | ||||||
16211 | OM | 100 | 20 3/4 | 20 1/4 | 20 1/2 | 0 | |||
16212 | OMAX | 0 | 0 | ||||||
16213 | OMBXX | 0 | 0.44 | 5.09 | 5.15 | 8148 | |||
16214 | OMC | 200 | 37 | 37 3/8 | 38 | 0 | |||
16215 | OMCA | 2000 | 0.0150 | 0.0150 | 0.1000 | 0 | |||
16216 | OMDI | 21500 | 0.0010 | 0 | |||||
16217 | OMED | 600 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 9/16 | 1 11/16 | 600 |
16218 | OMEF | 200 | 31 3/4 | 33 1/2 | 33 1/2 | 31 1/2 | 31 1/2 | 33 1/2 | 2100 |
16219 | OMEG | 500 | 3 3/16 | 3 1/4 | 3 3/8 | 3 3/16 | 3 3/16 | 3 3/8 | 99500 |
16220 | OMG | 500 | 7 3/4 | 7 3/8 | 7 13/16 | 7 3/8 | 7 5/8 | 8 1/8 | 17500 |
16221 | OMG.W | 0 | 0 | ||||||
16222 | OMG/WS | 500 | 2 1/32 | 1 3/4 | 2 1/32 | 1 3/4 | 1 15/16 | 2 3/16 | 8000 |
16223 | OMGAX | 0 | 19.56 | 19.56 | 20.75 | 0 | |||
16224 | OMGBX | 0 | 19.10 | 19.10 | 19.10 | 0 | |||
16225 | OMGCX | 0 | 19.13 | 19.13 | 19.13 | 0 | |||
16226 | OMGE | 0 | 0 | ||||||
16227 | OMGI | 1000 | 32 5/8 | 32 7/8 | 33 1/8 | 32 5/8 | 32 5/8 | 33 | 8800 |
16228 | OMGR | 500 | 8 3/8 | 8 3/8 | 9 | 0 | |||
16229 | OMHI | 5000 | 3.6875 | 3.5000 | 4.8750 | 0 | |||
16230 | OMI | 100 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/2 | 100 |
16231 | OMIFX | 0 | 11.60 | 11.60 | 11.72 | 0 | |||
16232 | OMM | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/4 | 500 |
16233 | OMMDY | 0 | 0 | ||||||
16234 | OMNIX | 0 | 14.57 | 14.57 | 14.57 | 0 | |||
16235 | OMNR | 0 | 0 | ||||||
16236 | OMNRF | 0 | 0 | ||||||
16237 | OMS | 100 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 5/8 | 100 |
16238 | OMSBX | 0 | 26.79 | 26.79 | 26.79 | 0 | |||
16239 | OMX | 200 | 20 | 22 | 22 1/8 | 20 | 19 3/4 | 20 5/8 | 2100 |
16240 | ONA | 600 | 6 1/2 | 6 5/8 | 7 | 0 | |||
16241 | ONBK | 500 | 33 1/8 | 33 3/8 | 33 3/4 | 33 1/8 | 33 1/8 | 33 3/8 | 221400 |
16242 | ONBKP | 400 | 27 3/4 | 28 1/4 | 28 1/4 | 27 3/4 | 27 3/4 | 28 1/4 | 2400 |
16243 | ONC | 200 | 4 1/4 | 0 | |||||
16244 | ONCR | 0 | 0 | ||||||
16245 | ONCS | 100 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 19700 |
16246 | ONE | 900 | 38 | 37 3/4 | 38 | 37 3/4 | 38 1/8 | 38 5/8 | 10300 |
16247 | ONEC | 0 | 0 | ||||||
16248 | ONGRX | 0 | 14.36 | 14.36 | 15.12 | 0 | |||
16249 | ONIGX | 0 | 12.32 | 12.32 | 12.97 | 0 | |||
16250 | ONITX | 0 | 13.72 | 13.72 | 14.44 | 0 | |||
16251 | ONM | 1500 | 5 3/4 | 0 | |||||
16252 | ONPR | 1000 | 3 1/4 | 3 | 3 1/4 | 2 3/4 | 3 | 3 1/4 | 29800 |
16253 | ONSE | 1000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5625 | 1000 |
16254 | ONSI | 300 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 30500 |
16255 | ONTC | 200 | 13 1/2 | 13 1/4 | 13 1/2 | 13 | 13 | 13 1/2 | 2200 |
16256 | ONTK | 1000 | 15 | 14 3/4 | 15 1/4 | 14 1/4 | 14 3/4 | 15 1/4 | 109100 |
16257 | ONU | 0 | 0 | ||||||
16258 | ONVB | 400 | 35.5000 | 0 | |||||
16259 | ONYBX | 0 | 12.72 | 12.72 | 12.72 | 0 | |||
16260 | OO | 200 | 34 1/8 | 34 1/8 | 34 1/8 | 34 1/8 | 33 3/4 | 34 1/8 | 200 |
16261 | OPABX | 0 | 12.36 | 12.36 | 12.36 | 0 | |||
16262 | OPAL | 500 | 13 | 13 1/4 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 22100 |
16263 | OPASX | 0 | 13.07 | 13.07 | 13.87 | 0 | |||
16264 | OPATX | 0 | 12.36 | 12.36 | 12.98 | 0 | |||
16265 | OPCAX | 0 | 10.69 | 10.69 | 11.22 | 0 | |||
16266 | OPCC | 0 | 0 | ||||||
16267 | OPCHX | 0 | 12.66 | 12.66 | 13.29 | 0 | |||
16268 | OPD | 0 | 0 | ||||||
16269 | OPEBX | 0 | 10.87 | 10.87 | 10.87 | 0 | |||
16270 | OPEN | 1000 | 13 1/2 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 1/2 | 14400 |
16271 | OPGIX | 0 | 14.60 | 14.60 | 15.49 | 0 | |||
16272 | OPGSX | 0 | 13.08 | 13.08 | 13.88 | 0 | |||
16273 | OPGVX | 0 | 10.49 | 10.49 | 10.87 | 0 | |||
16274 | OPIGX | 0 | 10.98 | 10.98 | 11.53 | 0 | |||
16275 | OPISX | 0 | 17.37 | 17.37 | 18.24 | 0 | |||
16276 | OPITX | 0 | 14.91 | 14.91 | 15.45 | 0 | |||
16277 | OPJ | 700 | 25 3/4 | 25 3/4 | 700 | ||||
16278 | OPMC | 6400 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0937 | 1.1562 | 13700 |
16279 | OPMX | 200 | 2 1/2 | 2 1/8 | 2 1/2 | 2 1/8 | 2 1/2 | 2 11/16 | 11600 |
16280 | OPMXZ | 27900 | 3/4 | 3/8 | 3/4 | 0 | |||
16281 | OPNYX | 0 | 12.72 | 12.72 | 13.35 | 0 | |||
16282 | OPOCX | 0 | 41.90 | 41.90 | 44.46 | 0 | |||
16283 | OPPAX | 0 | 34.89 | 34.89 | 37.02 | 0 | |||
16284 | OPPC | 0 | 0 | ||||||
16285 | OPPCF | 3500 | 2 7/8 | 3 | 3 3/64 | 2 7/8 | 2 7/8 | 3 | 79500 |
16286 | OPPEX | 0 | 10.92 | 10.92 | 11.59 | 0 | |||
16287 | OPPFX | 0 | 11.12 | 11.12 | 11.80 | 0 | |||
16288 | OPPHX | 0 | 13.41 | 13.41 | 14.08 | 0 | |||
16289 | OPPSX | 0 | 30.64 | 30.64 | 32.51 | 0 | |||
16290 | OPPXX | 0 | 0.75 | 5.84 | 6.06 | 12418 | |||
16291 | OPR | 0 | 0 | ||||||
16292 | OPR+ | 0 | 0 | ||||||
16293 | OPRp | 8000 | 26 3/4 | 0 | |||||
16294 | OPRpB | 10000 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 10000 | ||
16295 | OPRpC | 400 | 26 1/4 | 0 | |||||
16296 | OPRpD | 200 | 25 5/8 | 25 3/8 | 25 5/8 | 25 3/8 | 2200 | ||
16297 | OPSBX | 0 | 30.13 | 30.13 | 30.13 | 0 | |||
16298 | OPSC | 200 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/8 | 6 5/8 | 200 |
16299 | OPSGX | 0 | 4.78 | 4.78 | 4.78 | 0 | |||
16300 | OPSIX | 0 | 4.77 | 4.77 | 5.01 | 0 | |||
16301 | OPST | 3500 | 3.1250 | 0 | |||||
16302 | OPTAX | 0 | 9.98 | 9.98 | 10.48 | 0 | |||
16303 | OPTC | 5000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 | 7600 |
16304 | OPTFX | 0 | 27.44 | 27.44 | 29.11 | 0 | |||
16305 | OPTI | 600 | 8 3/4 | 8 3/8 | 8 3/4 | 8 1/8 | 8 1/2 | 8 3/4 | 65700 |
16306 | OPTN | 200 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/2 | 200 |
16307 | OPTOQ | 500 | 0.0100 | 0 | |||||
16308 | OPTQ | 1000 | 2 1/8 | 2 1/4 | 2 3/4 | 0 | |||
16309 | OPTRX | 0 | 9.35 | 9.35 | 9.92 | 0 | |||
16310 | OPTS | 500 | 13 | 13 | 13 | 12 1/4 | 12 5/8 | 13 1/8 | 30300 |
16311 | OPTT | 0 | 0 | ||||||
16312 | OPTX | 400 | 0.0300 | 0.0300 | 0.0800 | 0 | |||
16313 | OPVSX | 0 | 17.84 | 17.84 | 18.93 | 0 | |||
16314 | OPWp | 200 | 96 7/8 | 0 | |||||
16315 | OPWpB | 1810 | 103 3/4 | 0 | |||||
16316 | OPWpC | 270 | 95 1/2 | 0 | |||||
16317 | OPXXX | 0 | 0 | ||||||
16318 | ORBC | 400 | 0.2500 | 0 | |||||
16319 | ORBFX | 0 | 12.74 | 12.74 | 12.74 | 0 | |||
16320 | ORBI | 1000 | 13 | 12 3/4 | 13 1/4 | 12 1/4 | 12 3/4 | 13 1/4 | 203800 |
16321 | ORBIG | 10 | 103 | 103 | 103 | 103 | 100 | 108 | 10 |
16322 | ORBK | 0 | 0 | ||||||
16323 | ORBKF | 200 | 11 7/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 3/4 | 11 7/8 | 24000 |
16324 | ORBS | 2000 | 0.1875 | 0 | |||||
16325 | ORBT | 5000 | 7/8 | 7/8 | 7/8 | 13/16 | 13/16 | 7/8 | 9500 |
16326 | ORC | 0 | 314.83 | 314.83 | 314.83 | 314.83 | 0 | ||
16327 | ORCI | 1000 | 6 1/8 | 6 1/8 | 6 1/4 | 6 1/8 | 6 | 6 3/8 | 30900 |
16328 | ORCL | 200 | 43 | 42 3/4 | 43 1/4 | 42 3/8 | 42 7/8 | 43 1/8 | 2577500 |
16329 | OREM | 500 | 11 3/4 | 11 | 12 1/8 | 11 | 11 3/4 | 12 | 90100 |
16330 | OREX | 100 | 15 | 14 1/4 | 15 1/4 | 14 | 14 3/4 | 15 | 194000 |
16331 | ORFN | 18700 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
16332 | ORG | 200 | 19 1/4 | 18 5/8 | 19 1/2 | 18 1/2 | 19 1/8 | 19 1/2 | 7200 |
16333 | ORGK | 2000 | 1 15/16 | 1 3/4 | 2 1/16 | 1 3/4 | 1 7/8 | 2 | 55400 |
16334 | ORGKL | 2000 | 1/2 | 1/2 | 3/4 | 0 | |||
16335 | ORGKW | 500 | 1 1/4 | 1 1/4 | 1 7/16 | 0 | |||
16336 | ORGKZ | 500 | 9/16 | 9/16 | 3/4 | 0 | |||
16337 | ORGS | 5000 | 4.7500 | 5.0000 | 5.0000 | 4.7500 | 4.7500 | 5.1250 | 6000 |
16338 | ORI | 100 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 34 3/4 | 35 3/8 | 100 |
16339 | ORIG | 1000 | 0.3750 | 0.3700 | 0.3750 | 0.3700 | 0.2500 | 0.3750 | 11000 |
16340 | ORIGX | 0 | 14.14 | 14.14 | 14.14 | 0 | |||
16341 | ORIpH | 4000 | 25 1/2 | 0 | |||||
16342 | ORLY | 15000 | 29 1/8 | 28 3/4 | 29 1/8 | 28 3/4 | 28 3/4 | 29 1/2 | 30800 |
16343 | ORN | 200 | 22 3/8 | 23 1/4 | 23 1/4 | 22 1/8 | 22 1/4 | 22 7/8 | 1200 |
16344 | ORND | 500 | 19 1/2 | 19 1/4 | 19 1/2 | 0 | |||
16345 | OROA | 700 | 4 11/16 | 4 11/16 | 4 11/16 | 4 11/16 | 4 11/16 | 4 7/8 | 3900 |
16346 | ORPH | 500 | 6 3/16 | 6 1/2 | 6 1/2 | 6 1/8 | 6 1/8 | 6 3/8 | 5100 |
16347 | ORRA | 1000 | 9 1/4 | 9 3/4 | 9 3/4 | 9 | 9 | 9 1/4 | 18000 |
16348 | ORT.A | 0 | 0 | ||||||
16349 | ORTFX | 0 | 10.72 | 10.72 | 11.17 | 0 | |||
16350 | ORTH | 100 | 7 1/8 | 6 49/64 | 7 1/8 | 6 5/8 | 6 5/8 | 7 1/8 | 7300 |
16351 | ORTL | 100 | 10 5/8 | 10 7/8 | 11 3/8 | 10 1/2 | 10 3/4 | 11 1/4 | 29500 |
16352 | ORU | 108700 | 35 7/8 | 36 1/8 | 36 1/2 | 0 | |||
16353 | ORUTM | 200 | 60.7500 | 0 | |||||
16354 | ORUTO | 100 | 91.0000 | 0 | |||||
16355 | ORUTP | 400 | 101.7500 | 0 | |||||
16356 | ORVX | 100 | 11 | 11 1/2 | 11 3/4 | 11 | 11 | 11 3/4 | 7400 |
16357 | ORX | 900 | 13 1/2 | 13 3/8 | 13 1/2 | 13 3/8 | 13 3/8 | 13 3/4 | 3100 |
16358 | ORYX | 1000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 13/32 | 1 9/16 | 2000 |
16359 | ORYXW | 6000 | 5/8 | 5/8 | 5/8 | 19/32 | 9/16 | 11/16 | 18000 |
16360 | OS | 100 | 14 1/8 | 14 | 14 1/8 | 14 | 14 1/4 | 14 5/8 | 300 |
16361 | OSBC | 4600 | 45 | 45 | 45 | 47 | 4600 | ||
16362 | OSBF | 500 | 23 3/4 | 23 3/4 | 24 1/2 | 0 | |||
16363 | OSBGX | 0 | 5.51 | 5.51 | 5.51 | 0 | |||
16364 | OSBN | 300 | 8 1/4 | 8 1/8 | 8 3/4 | 8 1/8 | 8 1/4 | 8 3/4 | 20000 |
16365 | OSG | 100 | 19 | 18 3/4 | 19 1/4 | 0 | |||
16366 | OSGFX | 0 | 16.82 | 16.82 | 17.61 | 0 | |||
16367 | OSGIX | 0 | 16.82 | 16.82 | 17.61 | 0 | |||
16368 | OSH | 200 | 11 1/4 | 0 | |||||
16369 | OSH.A | 0 | 0 | ||||||
16370 | OSHC | 2000 | 20 5/8 | 20 5/8 | 21 1/4 | 20 5/8 | 20 5/8 | 21 1/4 | 8900 |
16371 | OSHS | 0 | 0 | ||||||
16372 | OSHSF | 500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 13/16 | 2 15/16 | 1700 |
16373 | OSICX | 0 | 4.77 | 4.77 | 4.77 | 0 | |||
16374 | OSIGX | 0 | 5.52 | 5.52 | 5.80 | 0 | |||
16375 | OSII | 200 | 50 3/4 | 54 1/2 | 54 1/2 | 50 3/4 | 50 3/4 | 51 1/4 | 82300 |
16376 | OSKY | 500 | 15 1/8 | 15 | 15 1/8 | 15 | 15 | 15 3/4 | 5100 |
16377 | OSL | 300 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 10 1/2 | 300 |
16378 | OSM | 100 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 100 | ||
16379 | OSPY | 500 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
16380 | OSSI | 500 | 35 1/2 | 36 | 36 | 35 1/2 | 35 1/2 | 35 7/8 | 107900 |
16381 | OST | 300 | 8 1/4 | 8 1/4 | 8 5/8 | 0 | |||
16382 | OSTE | 600 | 7 1/8 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 4900 |
16383 | OSTX | 100 | 19 1/4 | 19 1/4 | 19 1/2 | 18 1/2 | 18 3/4 | 19 1/2 | 66200 |
16384 | OSU | 300 | 6 1/2 | 6 5/8 | 6 3/4 | 0 | |||
16385 | OSYS | 5000 | 19 3/4 | 20 1/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 227100 |
16386 | OTCAX | 0 | 8.26 | 8.26 | 8.76 | 0 | |||
16387 | OTCBX | 0 | 8.18 | 8.18 | 8.18 | 0 | |||
16388 | OTCFX | 0 | 16.32 | 16.32 | 16.32 | 0 | |||
16389 | OTCH | 1000 | 0.0100 | 0 | |||||
16390 | OTCM | 900 | 7 7/8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 19500 |
16391 | OTES | 9000 | 1.1875 | 0.7500 | 1.5000 | 0 | |||
16392 | OTFBX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
16393 | OTFCX | 0 | 27.11 | 27.11 | 27.11 | 0 | |||
16394 | OTIXX | 0 | 0.52 | 5.02 | 5.17 | 623 | |||
16395 | OTMN | 1000 | 2.5000 | 2.2500 | 2.7500 | 0 | |||
16396 | OTO | 0 | 3/4 | 1 1/4 | 0 | ||||
16397 | OTRBX | 0 | 9.29 | 9.29 | 9.29 | 0 | |||
16398 | OTRI | 500 | 0.0010 | 0 | |||||
16399 | OTRK | 0 | 0 | ||||||
16400 | OTRKB | 300 | 15 | 15 | 15 1/2 | 15 | 15 | 15 1/2 | 29400 |
16401 | OTRX | 6400 | 4 1/2 | 4 1/4 | 4 3/4 | 0 | |||
16402 | OTSH | 28500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0312 | 0.1000 | 28500 |
16403 | OTTR | 1600 | 36 | 36 | 36 | 35 1/2 | 35 5/8 | 36 1/4 | 10500 |
16404 | OUSA | 1700 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/16 | 1 3/4 | 3200 |
16405 | OUSCX | 0 | 9.65 | 9.65 | 9.65 | 0 | |||
16406 | OUSGX | 0 | 9.66 | 9.66 | 10.14 | 0 | |||
16407 | OUTL | 400 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/2 | 2200 |
16408 | OUTT | 4000 | 0.1300 | 0.1300 | 0.1700 | 0 | |||
16409 | OUTTC | 0 | 0 | ||||||
16410 | OUTTU | 500 | 0.1000 | 0.1200 | 0.5000 | 0 | |||
16411 | OUTTW | 3500 | 0.0050 | 0.0050 | 0.0400 | 0 | |||
16412 | OUTTZ | 10000 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
16413 | OVBC | 300 | 35.5000 | 0 | |||||
16414 | OVEN | 400 | 7 3/8 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 4200 |
16415 | OVID | 800 | 7 1/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 900 |
16416 | OVON | 200 | 3 3/4 | 3 15/16 | 4 | 3 3/4 | 3 3/4 | 4 | 26200 |
16417 | OVRL | 100 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
16418 | OVSBX | 0 | 17.73 | 17.73 | 17.73 | 0 | |||
16419 | OVWV | 1200 | 31 1/4 | 31 3/8 | 31 3/8 | 31 1/8 | 31 1/8 | 31 3/8 | 10100 |
16420 | OWEIX | 0 | 9.83 | 9.83 | 10.29 | 0 | |||
16421 | OWEN | 100 | 26 1/2 | 26 1/4 | 27 | 24 1/4 | 25 1/4 | 26 1/2 | 75600 |
16422 | OWLSF | 0 | 0 | ||||||
16423 | OWOS | 500 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 9 1/8 | 500 |
16424 | OWVAX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
16425 | OXBC | 1000 | 55.0000 | 0 | |||||
16426 | OXBM | 200 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
16427 | OXC | 0 | 0 | ||||||
16428 | OXE | 200 | 9 3/4 | 9 5/8 | 10 1/4 | 0 | |||
16429 | OXFC | 2500 | 2.1250 | 2.1250 | 2.1250 | 2.0625 | 2.0625 | 2.1250 | 17300 |
16430 | OXFD | 100 | 22 1/2 | 22 1/2 | 23 1/4 | 22 1/2 | 22 1/2 | 23 1/4 | 20800 |
16431 | OXFO | 2000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5625 | 2000 |
16432 | OXGN | 1000 | 9 3/4 | 10 1/4 | 10 1/2 | 9 5/8 | 9 5/8 | 9 7/8 | 36600 |
16433 | OXGNW | 1000 | 3 | 3 1/4 | 3 1/4 | 3 | 2 7/8 | 3 1/4 | 7000 |
16434 | OXHP | 1000 | 71 3/8 | 70 3/4 | 72 1/2 | 70 | 70 3/4 | 71 1/4 | 530800 |
16435 | OXIS | 1000 | 1 7/8 | 1 7/8 | 1 3/4 | 1 7/8 | 1000 | ||
16436 | OXM | 200 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 1/2 | 17 7/8 | 200 |
16437 | OXT/WS | 0 | 1/2 | 1 | 0 | ||||
16438 | OXY | 5800 | 21 3/4 | 21 3/8 | 21 3/4 | 21 1/4 | 21 1/2 | 22 | 9000 |
16439 | OXYpA | 200 | 62 1/4 | 62 1/4 | 62 1/4 | 62 1/4 | 200 | ||
16440 | OYOG | 0 | 0 | ||||||
16441 | OYPD | 2000 | 0.6250 | 0.2500 | 1.0000 | 0 | |||
16442 | OZOA | 100 | 1.0000 | 0 | |||||
16443 | OZON | 7000 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 2 1/4 | 2 3/4 | 14400 |
16444 | P | 100 | 34 | 34 1/8 | 34 1/8 | 33 5/8 | 34 | 34 3/8 | 2200 |
16445 | P.ACM | 0 | 0 | ||||||
16446 | P.AIN | 0 | 0 | ||||||
16447 | P.ASC | 0 | 0 | ||||||
16448 | P.AZS | 0 | 0 | ||||||
16449 | P.BJA | 0 | 0 | ||||||
16450 | P.BPE | 0 | 0 | ||||||
16451 | P.DBS | 0 | 0 | ||||||
16452 | P.DSS | 0 | 0 | ||||||
16453 | P.FAN | 0 | 0 | ||||||
16454 | P.HFC | 0 | 0 | ||||||
16455 | P.HLV | 0 | 0 | ||||||
16456 | P.HMT | 0 | 0 | ||||||
16457 | P.ICB | 0 | 0 | ||||||
16458 | P.IPC | 0 | 0 | ||||||
16459 | P.IPT | 0 | 0 | ||||||
16460 | P.MAM | 0 | 0 | ||||||
16461 | P.MUI | 0 | 0 | ||||||
16462 | P.PET | 0 | 0 | ||||||
16463 | P.REL | 0 | 0 | ||||||
16464 | P.SAL | 0 | 0 | ||||||
16465 | P.SGT | 0 | 0 | ||||||
16466 | P.SIA | 0 | 0 | ||||||
16467 | P.STI | 0 | 0 | ||||||
16468 | P.TTA | 0 | 0 | ||||||
16469 | PA | 100 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 600 | ||
16470 | PAABX | 0 | 9.31 | 9.31 | 9.88 | 0 | |||
16471 | PAAS | 0 | 0 | ||||||
16472 | PAASF | 2000 | 7 | 6 3/4 | 7 1/8 | 6 1/2 | 6 3/4 | 7 1/8 | 35700 |
16473 | PAAUX | 0 | 3.12 | 3.12 | 3.12 | 0 | |||
16474 | PABAX | 0 | 9.63 | 9.63 | 10.22 | 0 | |||
16475 | PABBX | 0 | 9.60 | 9.60 | 9.60 | 0 | |||
16476 | PABFX | 0 | 12.31 | 12.31 | 12.31 | 0 | |||
16477 | PABK | 38800 | 2.0781 | 0 | |||||
16478 | PABN | 500 | 25.8750 | 25.7500 | 26.0000 | 25.0000 | 1800 | ||
16479 | PABRX | 0 | 25.39 | 25.39 | 26.87 | 0 | |||
16480 | PAC | 200 | 33 1/2 | 33 1/4 | 33 1/2 | 33 1/4 | 33 3/8 | 33 5/8 | 500 |
16481 | PACAX | 0 | 9.22 | 9.22 | 9.78 | 0 | |||
16482 | PACBX | 0 | 9.19 | 9.19 | 9.19 | 0 | |||
16483 | PACCX | 0 | 9.18 | 9.18 | 9.18 | 0 | |||
16484 | PACE | 300 | 3 | 3 | 3 | 3 | 3 | 3 3/8 | 1300 |
16485 | PACF | 1200 | 0.6250 | 0.2500 | 0.7500 | 0 | |||
16486 | PACIX | 0 | 15.74 | 15.74 | 16.48 | 0 | |||
16487 | PACK | 500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 4 | 2500 |
16488 | PACW | 200 | 13.2500 | 13.0000 | 15.0000 | 0 | |||
16489 | PACXX | 0 | 0.68 | 3.58 | 3.60 | 184 | |||
16490 | PAD | 0 | 8 1/2 | 9 1/2 | 0 | ||||
16491 | PADAX | 0 | 9.59 | 9.59 | 9.69 | 0 | |||
16492 | PAEAX | 0 | 10.00 | 10.00 | 10.61 | 0 | |||
16493 | PAEBX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
16494 | PAECX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
16495 | PAEL | 0 | 0 | ||||||
16496 | PAELL | 100 | 62.3750 | 0 | |||||
16497 | PAELN | 100 | 57.0500 | 0 | |||||
16498 | PAFXX | 0 | 0.41 | 5.39 | 5.53 | 6869 | |||
16499 | PAG | 400 | 14 1/2 | 15 7/8 | 16 3/8 | 0 | |||
16500 | PAGE | 200 | 25 1/2 | 24 1/2 | 25 3/4 | 23 7/8 | 25 1/2 | 25 3/4 | 1027000 |
16501 | PAGI | 1000 | 14 3/4 | 14 1/4 | 14 3/4 | 13 3/4 | 14 | 14 3/4 | 18200 |
16502 | PAGRX | 0 | 39.78 | 39.78 | 39.78 | 0 | |||
16503 | PAGVX | 0 | 8.91 | 8.91 | 9.35 | 0 | |||
16504 | PAGZ | 200 | 1 3/4 | 2 | 2 | 1 3/4 | 1 3/4 | 2 | 2700 |
16505 | PAH | 8900 | 25 3/4 | 25 1/2 | 26 3/8 | 0 | |||
16506 | PAHC | 400 | 39.5000 | 0 | |||||
16507 | PAI | 1000 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 1000 | ||
16508 | PAIC | 0 | 0 | ||||||
16509 | PAICD | 300 | 9 1/4 | 8 1/2 | 9 1/4 | 0 | |||
16510 | PAID | 2000 | 8 7/8 | 9 1/2 | 9 1/2 | 8 7/8 | 8 7/8 | 9 1/2 | 14200 |
16511 | PAIDC | 700 | 8 | 7 1/2 | 8 1/2 | 0 | |||
16512 | PAIIX | 0 | 5.63 | 5.63 | 5.80 | 0 | |||
16513 | PAIR | 1000 | 56 1/2 | 54 1/4 | 56 1/2 | 53 3/4 | 56 | 56 1/2 | 125800 |
16514 | PAITX | 0 | 10.51 | 10.51 | 11.01 | 0 | |||
16515 | PAKRF | 0 | 0 | ||||||
16516 | PAL | 0 | 0 | ||||||
16517 | PALM | 200 | 12 1/8 | 11 3/4 | 12 1/8 | 11 3/4 | 11 3/4 | 12 1/8 | 1900 |
16518 | PALS | 5000 | 0.1250 | 0 | |||||
16519 | PALT | 1000 | 8.2500 | 7.5000 | 8.5000 | 0 | |||
16520 | PAM | 17100 | 3 1/8 | 0 | |||||
16521 | PAMBX | 0 | 8.87 | 8.87 | 8.87 | 0 | |||
16522 | PAMC | 1000 | 7 1/8 | 7 | 7 3/8 | 7 | 7 | 7 1/4 | 34500 |
16523 | PAMFX | 0 | 11.55 | 11.55 | 11.91 | 0 | |||
16524 | PAMT | 10000 | 1.3750 | 1.2500 | 1.3750 | 1.2500 | 1.1250 | 1.7500 | 17000 |
16525 | PAMX | 1300 | 2 13/16 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 4200 |
16526 | PANA | 6000 | 4 1/2 | 4 3/16 | 4 1/2 | 4 1/8 | 4 3/8 | 4 1/2 | 60700 |
16527 | PANBX | 0 | 21.85 | 21.85 | 21.85 | 0 | |||
16528 | PANCX | 0 | 21.85 | 21.85 | 21.85 | 0 | |||
16529 | PANE | 400 | 0.0937 | 0.0937 | 0.3125 | 0 | |||
16530 | PANFX | 0 | 22.18 | 22.18 | 23.47 | 0 | |||
16531 | PANGX | 0 | 11.42 | 11.42 | 11.42 | 0 | |||
16532 | PANR | 0 | 0 | ||||||
16533 | PANRA | 1000 | 16 | 16 | 17 | 0 | |||
16534 | PANRP | 100 | 47.8750 | 0 | |||||
16535 | PANW | 0 | 0 | ||||||
16536 | PANX | 600 | 1 5/16 | 1 5/16 | 2 1/16 | 0 | |||
16537 | PANXU | 5000 | 2 1/8 | 2 | 2 1/8 | 2 | 1 7/8 | 2 5/8 | 20000 |
16538 | PANXW | 800 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 5/8 | 1 1/8 | 800 |
16539 | PAO | 2000 | 17 3/8 | 17 1/2 | 17 1/2 | 17 3/8 | 17 1/4 | 17 5/8 | 2300 |
16540 | PAP | 300 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 3/8 | 300 |
16541 | PAPA | 2500 | 4 | 4 | 4 | 4 | 3 3/4 | 5 | 2500 |
16542 | PAPAX | 0 | 13.28 | 13.28 | 14.09 | 0 | |||
16543 | PAPBX | 0 | 13.14 | 13.14 | 13.14 | 0 | |||
16544 | PAPIX | 0 | 16.34 | 16.34 | 16.34 | 0 | |||
16545 | PAPMX | 0 | 13.23 | 13.23 | 13.71 | 0 | |||
16546 | PAR | 500 | 9 7/8 | 10 1/8 | 10 5/8 | 0 | |||
16547 | PARBX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
16548 | PARC | 0 | 0 | ||||||
16549 | PARF | 600 | 6 3/4 | 6 3/4 | 8 1/2 | 0 | |||
16550 | PARK | 1000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.2500 | 3.0000 | 1000 |
16551 | PARL | 20000 | 7 7/8 | 9 | 9 | 7 5/8 | 7 1/2 | 8 1/8 | 101800 |
16552 | PARNX | 0 | 31.77 | 31.77 | 32.92 | 0 | |||
16553 | PARO | 5000 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
16554 | PARQ | 1000 | 9 1/8 | 8 1/4 | 9 1/8 | 8 1/4 | 8 7/8 | 9 1/8 | 80700 |
16555 | PARR | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/4 | 2 3/4 | 1000 |
16556 | PARS | 16600 | 1 7/16 | 1 7/16 | 1 17/32 | 1 7/16 | 1 13/32 | 1 1/2 | 176000 |
16557 | PARSC | 0 | 0 | ||||||
16558 | PART | 300 | 0.2500 | 0.1250 | 0.2500 | 0 | |||
16559 | PARUX | 0 | 10.39 | 10.39 | 10.74 | 0 | |||
16560 | PARVX | 0 | 3.17 | 3.17 | 3.17 | 0 | |||
16561 | PASAX | 0 | 10.41 | 10.41 | 10.90 | 0 | |||
16562 | PASBX | 0 | 10.57 | 10.57 | 10.57 | 0 | |||
16563 | PASGX | 0 | 19.28 | 19.28 | 20.40 | 1 | |||
16564 | PASIX | 0 | 3.10 | 3.10 | 3.10 | 0 | |||
16565 | PASL | 500 | 0.5625 | 0.5625 | 0.8750 | 0 | |||
16566 | PASMX | 0 | 11.82 | 11.82 | 12.54 | 0 | |||
16567 | PASN | 1800 | 0.0050 | 0 | |||||
16568 | PASTX | 0 | 3.18 | 3.18 | 3.28 | 0 | |||
16569 | PAT | 100 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/4 | 300 | ||
16570 | PATC | 200 | 1.5000 | 0 | |||||
16571 | PATK | 1100 | 14 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/4 | 19800 |
16572 | PATS | 7300 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
16573 | PATV | 0 | 0 | ||||||
16574 | PATXX | 0 | 0.22 | 5.16 | 5.35 | 13809 | |||
16575 | PAUAX | 0 | 5.57 | 5.57 | 5.57 | 0 | |||
16576 | PAUD | 2000 | 3.1875 | 3.1250 | 3.7500 | 0 | |||
16577 | PAUGX | 0 | 5.68 | 5.68 | 5.98 | 0 | |||
16578 | PAUH | 1000 | 1 3/8 | 1 15/32 | 1 15/32 | 1 1/4 | 1 1/4 | 1 1/2 | 20500 |
16579 | PAUL | 1000 | 0.0010 | 0.0001 | 0.0300 | 0 | |||
16580 | PAUSX | 0 | 5.55 | 5.55 | 5.55 | 0 | |||
16581 | PAUVX | 0 | 5.63 | 5.63 | 5.63 | 0 | |||
16582 | PAVGX | 0 | 15.63 | 15.63 | 16.37 | 0 | |||
16583 | PAWN | 400 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/4 | 9200 |
16584 | PAWNW | 2000 | 3/32 | 3/32 | 5/32 | 0 | |||
16585 | PAXWX | 0 | 16.33 | 16.33 | 16.33 | 0 | |||
16586 | PAY | 100 | 30 | 29 3/8 | 29 3/4 | 0 | |||
16587 | PAYC | 1500 | 9 | 8 3/4 | 9 | 8 3/4 | 8 7/8 | 9 | 8400 |
16588 | PAYL | 12000 | 0.0010 | 0 | |||||
16589 | PAYO | 100 | 12.0000 | 0 | |||||
16590 | PAYX | 100 | 49 | 49 7/8 | 50 1/2 | 48 3/4 | 48 3/4 | 49 | 163000 |
16591 | PAZBX | 0 | 9.28 | 9.28 | 9.28 | 0 | |||
16592 | PB | 300 | 29 1/2 | 33 | 33 1/2 | 0 | |||
16593 | PBALX | 0 | 13.81 | 13.81 | 14.39 | 0 | |||
16594 | PBARX | 0 | 4.78 | 4.78 | 4.78 | 0 | |||
16595 | PBAZX | 0 | 11.57 | 11.57 | 11.57 | 0 | |||
16596 | PBBS | 0 | 0 | ||||||
16597 | PBBSF | 1000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 1/2 | 11 7/8 | 1000 |
16598 | PBBWF | 6200 | 7/8 | 9/16 | 7/8 | 0 | |||
16599 | PBCAX | 0 | 10.74 | 10.74 | 11.07 | 0 | |||
16600 | PBCBX | 0 | 16.78 | 16.78 | 16.78 | 0 | |||
16601 | PBCGX | 0 | 18.52 | 18.52 | 18.52 | 0 | |||
16602 | PBCI | 1000 | 21 1/2 | 21 1/2 | 22 1/4 | 21 1/2 | 21 1/2 | 22 1/4 | 1200 |
16603 | PBCK | 100 | 0.0100 | 0 | |||||
16604 | PBCMX | 0 | 11.98 | 11.98 | 11.98 | 0 | |||
16605 | PBCT | 3100 | 18 11/16 | 19 | 19 | 18 5/8 | 18 5/8 | 18 7/8 | 87600 |
16606 | PBCTP | 1000 | 114 1/2 | 114 1/2 | 114 1/2 | 114 1/2 | 113 7/8 | 116 1/2 | 100 |
16607 | PBCXX | 0 | 0.47 | 5.10 | 5.24 | 885 | |||
16608 | PBEAX | 0 | 14.39 | 14.39 | 15.15 | 0 | |||
16609 | PBEFX | 0 | 11.82 | 11.82 | 11.82 | 0 | |||
16610 | PBEGX | 0 | 21.39 | 21.39 | 21.39 | 0 | |||
16611 | PBEQX | 0 | 19.21 | 19.21 | 19.21 | 0 | |||
16612 | PBEUX | 0 | 19.49 | 19.49 | 19.49 | 0 | |||
16613 | PBFDX | 0 | 13.63 | 13.63 | 13.63 | 0 | |||
16614 | PBFI | 1000 | 4 7/8 | 6 | 6 | 4 7/8 | 4 7/8 | 6 | 1300 |
16615 | PBFXX | 0 | 0.53 | 3.42 | 3.43 | 4048 | |||
16616 | PBGAX | 0 | 11.45 | 11.45 | 11.45 | 0 | |||
16617 | PBGBX | 0 | 4.96 | 4.96 | 4.96 | 0 | |||
16618 | PBGI | 500 | 26 | 26 1/2 | 26 1/2 | 26 | 25 1/2 | 26 1/2 | 1300 |
16619 | PBGPX | 0 | 9.32 | 9.32 | 9.32 | 0 | |||
16620 | PBGVX | 0 | 9.78 | 9.78 | 9.78 | 0 | |||
16621 | PBGXX | 0 | 0.36 | 5.02 | 5.11 | 5861 | |||
16622 | PBHAX | 0 | 8.19 | 8.19 | 8.53 | 0 | |||
16623 | PBHC | 1000 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 10.7500 | 1000 |
16624 | PBHEX | 0 | 15.46 | 15.46 | 15.46 | 0 | |||
16625 | PBHGX | 0 | 23.92 | 23.92 | 23.92 | 0 | |||
16626 | PBHIX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
16627 | PBHLX | 0 | 12.97 | 12.97 | 12.97 | 0 | |||
16628 | PBHMX | 0 | 16.02 | 16.02 | 16.02 | 0 | |||
16629 | PBHYX | 0 | 8.18 | 8.18 | 8.18 | 0 | |||
16630 | PBI | 200 | 47 1/2 | 46 1/4 | 47 1/2 | 46 1/4 | 47 1/8 | 47 1/2 | 2000 |
16631 | PBIBX | 0 | 8.31 | 8.31 | 8.31 | 0 | |||
16632 | PBIFX | 0 | 21.24 | 21.24 | 21.24 | 0 | |||
16633 | PBIGX | 0 | 8.30 | 8.30 | 8.56 | 0 | |||
16634 | PBIIX | 0 | 8.07 | 8.07 | 8.07 | 0 | |||
16635 | PBIO | 1400 | 9 | 8 3/4 | 9 | 8 5/8 | 8 3/4 | 9 | 68900 |
16636 | PBIOW | 0 | 0 | ||||||
16637 | PBIX | 500 | 13 | 12 3/4 | 13 | 12 5/8 | 12 5/8 | 13 | 43400 |
16638 | PBIp | 200 | 351 1/8 | 340 | 400 | 0 | |||
16639 | PBK | 300 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 300 | ||
16640 | PBKB | 800 | 10 1/4 | 10 1/4 | 10 1/2 | 10 1/8 | 10 1/8 | 10 1/4 | 49300 |
16641 | PBKC | 2000 | 20 1/2 | 20 1/8 | 20 1/2 | 20 1/8 | 19 1/4 | 20 1/2 | 2300 |
16642 | PBKP | 100 | 0.3750 | 0.2500 | 0.4375 | 0 | |||
16643 | PBKS | 100 | 29 1/4 | 29 1/4 | 29 3/4 | 29 1/4 | 29 1/4 | 29 3/4 | 11200 |
16644 | PBLCX | 0 | 15.60 | 15.60 | 16.38 | 0 | |||
16645 | PBLFX | 0 | 12.28 | 12.28 | 12.28 | 0 | |||
16646 | PBLGX | 0 | 4.96 | 4.96 | 5.13 | 0 | |||
16647 | PBLIX | 0 | 11.38 | 11.38 | 11.38 | 0 | |||
16648 | PBMGX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
16649 | PBMXX | 0 | 0.52 | 5.22 | 5.36 | 72221 | |||
16650 | PBNB | 500 | 19 1/4 | 19 1/4 | 19 5/8 | 19 1/4 | 19 1/4 | 19 3/4 | 1300 |
16651 | PBNJX | 0 | 11.35 | 11.35 | 11.35 | 0 | |||
16652 | PBNXX | 0 | 0.55 | 3.81 | 3.87 | 3217 | |||
16653 | PBNYX | 0 | 12.38 | 12.38 | 12.38 | 0 | |||
16654 | PBOAX | 0 | 9.93 | 9.93 | 10.34 | 0 | |||
16655 | PBOBX | 0 | 9.56 | 9.56 | 9.56 | 0 | |||
16656 | PBOHX | 0 | 12.31 | 12.31 | 12.31 | 0 | |||
16657 | PBPAX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
16658 | PBQAX | 0 | 16.44 | 16.44 | 17.31 | 0 | |||
16659 | PBQFX | 0 | 16.43 | 16.43 | 16.43 | 0 | |||
16660 | PBQIX | 0 | 14.36 | 14.36 | 14.36 | 0 | |||
16661 | PBS | 100 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 5/8 | 13 1/8 | 1100 |
16662 | PBSBX | 0 | 8.44 | 8.44 | 8.70 | 0 | |||
16663 | PBSCX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
16664 | PBSF | 300 | 16 | 16 1/4 | 17 | 0 | |||
16665 | PBSGX | 0 | 8.47 | 8.47 | 8.47 | 0 | |||
16666 | PBSMX | 0 | 11.63 | 11.63 | 12.02 | 0 | |||
16667 | PBSXX | 0 | 0.54 | 5.18 | 5.28 | 3021 | |||
16668 | PBT | 200 | 3 1/8 | 3 1/8 | 3 1/4 | 0 | |||
16669 | PBTC | 1000 | 20 3/4 | 18 1/4 | 21 | 0 | |||
16670 | PBTCX | 0 | 11.60 | 11.60 | 11.60 | 0 | |||
16671 | PBTXX | 0 | 0.25 | 4.03 | 4.09 | 73 | |||
16672 | PBUSX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
16673 | PBY | 300 | 26 3/4 | 26 1/8 | 26 3/4 | 26 1/8 | 26 5/8 | 27 1/4 | 900 |
16674 | PBYP | 200 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 | 14 5/8 | 400 |
16675 | PC | 1000 | 12 3/4 | 12 7/8 | 12 7/8 | 12 5/8 | 2100 | ||
16676 | PCA | 4000 | 14 1/2 | 0 | |||||
16677 | PCAAX | 0 | 5.27 | 5.27 | 5.53 | 0 | |||
16678 | PCABX | 0 | 13.93 | 13.93 | 13.93 | 0 | |||
16679 | PCACX | 0 | 23.83 | 23.83 | 25.02 | 0 | |||
16680 | PCAI | 2500 | 11 1/2 | 11 1/2 | 11 7/8 | 10 3/4 | 11 1/4 | 11 3/4 | 18400 |
16681 | PCAIX | 0 | 10.74 | 10.74 | 10.74 | 0 | |||
16682 | PCAM | 500 | 16 1/2 | 17 1/8 | 17 1/8 | 16 1/8 | 16 1/8 | 16 3/8 | 330100 |
16683 | PCAPX | 0 | 13.97 | 13.97 | 14.82 | 0 | |||
16684 | PCAR | 1000 | 44 1/4 | 42 | 44 1/4 | 42 | 43 3/4 | 44 1/4 | 263600 |
16685 | PCASX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
16686 | PCATX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
16687 | PCBAX | 0 | 14.28 | 14.28 | 14.95 | 0 | |||
16688 | PCBC | 200 | 19 1/2 | 17 1/2 | 19 1/2 | 0 | |||
16689 | PCBIX | 0 | 12.11 | 12.11 | 12.11 | 0 | |||
16690 | PCBLX | 0 | 12.11 | 12.11 | 12.68 | 0 | |||
16691 | PCBSX | 0 | 14.27 | 14.27 | 14.27 | 0 | |||
16692 | PCC | 1500 | 16 1/8 | 0 | |||||
16693 | PCCAX | 0 | 11.03 | 11.03 | 11.55 | 0 | |||
16694 | PCCG | 100 | 1 1/2 | 1 1/2 | 2 1/2 | 0 | |||
16695 | PCCI | 20000 | 7 3/8 | 7 3/4 | 7 3/4 | 7 3/8 | 7 | 7 3/4 | 40100 |
16696 | PCCW | 200 | 15 1/8 | 15 1/4 | 15 1/2 | 15 | 15 1/8 | 15 3/8 | 505600 |
16697 | PCDFX | 0 | 11.32 | 11.32 | 11.79 | 0 | |||
16698 | PCEAX | 0 | 12.45 | 12.45 | 12.45 | 0 | |||
16699 | PCEIX | 0 | 13.10 | 13.10 | 13.10 | 0 | |||
16700 | PCEL | 1500 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1.8750 | 2.8750 | 1500 |
16701 | PCEMX | 0 | 11.76 | 11.76 | 11.76 | 0 | |||
16702 | PCES | 1000 | 3 3/8 | 2 3/4 | 3 3/8 | 2 3/4 | 2 5/8 | 3 3/8 | 6000 |
16703 | PCESX | 0 | 12.13 | 12.13 | 12.13 | 0 | |||
16704 | PCEXX | 0 | 0.68 | 5.21 | 5.29 | 48 | |||
16705 | PCEZ | 400 | 0.5625 | 0.5625 | 1.1250 | 0 | |||
16706 | PCF | 400 | 10 | 10 | 10 | 10 | 9 7/8 | 10 1/4 | 400 |
16707 | PCFXX | 0 | 0.14 | 5.47 | 5.65 | 300 | |||
16708 | PCG | 500 | 28 1/4 | 28 1/4 | 28 3/8 | 28 1/4 | 28 1/8 | 28 3/8 | 3500 |
16709 | PCG.X | 0 | 0 | ||||||
16710 | PCGEX | 0 | 16.06 | 16.06 | 16.06 | 0 | |||
16711 | PCGIX | 0 | 12.38 | 12.38 | 12.38 | 0 | |||
16712 | PCGLX | 0 | 12.56 | 12.56 | 12.56 | 0 | |||
16713 | PCGRX | 0 | 18.70 | 18.70 | 19.84 | 0 | |||
16714 | PCGSX | 0 | 11.85 | 11.85 | 12.34 | 0 | |||
16715 | PCGTX | 0 | 12.41 | 12.41 | 12.41 | 0 | |||
16716 | PCGWX | 0 | 13.10 | 13.10 | 13.72 | 0 | |||
16717 | PCGpA | 200 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 15 7/8 | 17 1/8 | 200 |
16718 | PCGpB | 1000 | 19 3/8 | 0 | |||||
16719 | PCGpC | 500 | 17 1/2 | 0 | |||||
16720 | PCGpCA | 500 | 26 1/8 | 25 3/4 | 26 1/8 | 25 3/4 | 900 | ||
16721 | PCGpD | 200 | 17 1/2 | 0 | |||||
16722 | PCGpE | 2500 | 17 5/8 | 17 3/4 | 17 3/4 | 17 5/8 | 3000 | ||
16723 | PCGpG | 200 | 16 1/2 | 0 | |||||
16724 | PCGpH | 700 | 15 7/8 | 0 | |||||
16725 | PCGpI | 100 | 15 | 0 | |||||
16726 | PCGpQ | 100 | 25 | 0 | |||||
16727 | PCGpU | 400 | 25 1/4 | 0 | |||||
16728 | PCGpX | 1000 | 24 1/4 | 0 | |||||
16729 | PCH | 100 | 39 3/4 | 39 5/8 | 40 1/2 | 0 | |||
16730 | PCHB | 400 | 29.0000 | 0 | |||||
16731 | PCHM | 2000 | 4 3/8 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 3000 |
16732 | PCIAX | 0 | 11.18 | 11.18 | 11.65 | 0 | |||
16733 | PCIB | 0 | 0 | ||||||
16734 | PCIBX | 0 | 11.19 | 11.19 | 11.19 | 0 | |||
16735 | PCICX | 0 | 10.04 | 10.04 | 10.51 | 0 | |||
16736 | PCID | 50000 | 0.0100 | 0.0050 | 0.0200 | 0 | |||
16737 | PCIDX | 0 | 11.17 | 11.17 | 11.17 | 0 | |||
16738 | PCIE | 3000 | 3.7500 | 3.8750 | 3.8750 | 3.7500 | 3.2500 | 3.8750 | 7700 |
16739 | PCIED | 700 | 3.6250 | 3.3750 | 3.6250 | 0 | |||
16740 | PCIEX | 0 | 12.37 | 12.37 | 12.37 | 0 | |||
16741 | PCIFX | 0 | 12.29 | 12.29 | 12.29 | 0 | |||
16742 | PCIGX | 0 | 11.87 | 11.87 | 12.36 | 0 | |||
16743 | PCIPP | 400 | 17.6250 | 0 | |||||
16744 | PCIRF | 0 | 0 | ||||||
16745 | PCIS | 2000 | 9 3/4 | 9 3/4 | 10 1/8 | 0 | |||
16746 | PCK/WS | 0 | 1 1/16 | 1 3/4 | 0 | ||||
16747 | PCL | 100 | 24 5/8 | 24 | 24 5/8 | 24 | 24 3/8 | 24 7/8 | 500 |
16748 | PCLBG | 10 | 94 3/4 | 94 3/4 | 95 1/2 | 0 | |||
16749 | PCLBH | 20 | 102 | 102 | 102 | 102 | 101 1/4 | 102 | 87 |
16750 | PCLCX | 0 | 12.78 | 12.78 | 12.78 | 0 | |||
16751 | PCLE | 100 | 24 7/8 | 25 1/2 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/4 | 16200 |
16752 | PCLI | 1000 | 1.2500 | 1.3125 | 1.6200 | 1.2500 | 1.2500 | 1.5625 | 24500 |
16753 | PCLIC | 1500 | 1 3/8 | 1 1/8 | 1 3/8 | 0 | |||
16754 | PCLP | 1000 | 4 3/4 | 5 | 5 | 4 3/4 | 4 3/4 | 5 | 10200 |
16755 | PCLPW | 1000 | 1 1/4 | 1 5/16 | 1 5/16 | 1 1/4 | 1 1/4 | 1 1/2 | 13300 |
16756 | PCLVX | 0 | 13.33 | 13.33 | 13.33 | 0 | |||
16757 | PCLXX | 0 | 0.63 | 3.78 | 3.71 | 2332 | |||
16758 | PCM | 200 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 11 1/2 | 12 5/8 | 200 |
16759 | PCMC | 0 | 0 | ||||||
16760 | PCMM | 2000 | 0.5000 | 0.2500 | 1.0000 | 0 | |||
16761 | PCMS | 1500 | 19 1/4 | 20 | 20 | 19 1/4 | 19 1/4 | 20 | 51600 |
16762 | PCMXX | 0 | 0.53 | 5.23 | 5.36 | 52727 | |||
16763 | PCNBX | 0 | 19.32 | 19.32 | 19.32 | 0 | |||
16764 | PCNI | 700 | 9 1/2 | 9 5/8 | 9 3/4 | 9 3/8 | 9 3/8 | 9 1/2 | 890900 |
16765 | PCOL | 1000 | 10 7/16 | 10 1/2 | 10 1/2 | 10 3/8 | 10 3/8 | 10 1/2 | 27000 |
16766 | PCOM | 2000 | 3 1/8 | 3 3/16 | 3 3/16 | 3 | 3 1/16 | 3 3/16 | 35200 |
16767 | PCONX | 0 | 19.43 | 19.43 | 20.62 | 0 | |||
16768 | PCOP | 800 | 26 1/8 | 26 | 29 1/4 | 25 1/2 | 25 1/2 | 26 1/4 | 226200 |
16769 | PCOR | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/2 | 1400 |
16770 | PCP | 1600 | 37 5/8 | 38 5/8 | 39 1/8 | 0 | |||
16771 | PCPAX | 0 | 8.55 | 8.55 | 8.84 | 0 | |||
16772 | PCPBX | 0 | 19.15 | 19.15 | 19.15 | 0 | |||
16773 | PCPI | 1000 | 0.4062 | 0.3750 | 0.4062 | 0.3750 | 0.3750 | 0.4062 | 2900 |
16774 | PCPL | 6500 | 2.0000 | 2.0625 | 2.0625 | 1.7500 | 1.5625 | 1.9375 | 47500 |
16775 | PCPWL | 200 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 600 | ||
16776 | PCPWM | 600 | 15.8750 | 0 | |||||
16777 | PCPWO | 100 | 25.5000 | 0 | |||||
16778 | PCPWP | 200 | 75.5000 | 0 | |||||
16779 | PCQ | 300 | 26 1/4 | 26 3/8 | 26 3/8 | 26 1/4 | 1100 | ||
16780 | PCR | 400 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 400 | ||
16781 | PCRXX | 0 | 0.60 | 5.04 | 5.18 | 867 | |||
16782 | PCRp | 100 | 21 | 0 | |||||
16783 | PCS | 2000 | 4 1/8 | 4 1/8 | 4 3/8 | 0 | |||
16784 | PCSGX | 0 | 11.82 | 11.82 | 11.82 | 0 | |||
16785 | PCSIX | 0 | 13.00 | 13.00 | 13.00 | 0 | |||
16786 | PCSN | 1500 | 1 | 1 1/8 | 1 1/8 | 1 | 1 | 1 3/16 | 4000 |
16787 | PCSO | 0 | 0 | ||||||
16788 | PCSOA | 2500 | 0.0400 | 0.0400 | 0.5100 | 0 | |||
16789 | PCSS | 1000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 9 1/8 | 1000 |
16790 | PCSVX | 0 | 11.95 | 11.95 | 11.95 | 0 | |||
16791 | PCSXX | 0 | 0.56 | 5.08 | 5.22 | 6445 | |||
16792 | PCT | 5000 | 8 3/4 | 8 1/2 | 8 7/8 | 0 | |||
16793 | PCT.A | 0 | 0 | ||||||
16794 | PCTBX | 0 | 8.72 | 8.72 | 8.72 | 0 | |||
16795 | PCTEX | 0 | 8.73 | 8.73 | 9.17 | 1 | |||
16796 | PCTFX | 0 | 10.79 | 10.79 | 11.24 | 0 | |||
16797 | PCTH | 200 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 700 |
16798 | PCTL | 500 | 42 1/2 | 43 1/4 | 43 3/4 | 41 1/2 | 42 1/4 | 42 1/2 | 301600 |
16799 | PCTR | 300 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2800 | 300 |
16800 | PCTSX | 0 | 10.18 | 10.18 | 10.41 | 0 | |||
16801 | PCTV | 10000 | 19 1/8 | 19 | 19 1/2 | 19 | 18 3/4 | 19 1/2 | 10300 |
16802 | PCTXX | 0 | 0.45 | 3.79 | 3.81 | 730 | |||
16803 | PCU | 0 | 0 | ||||||
16804 | PCUTX | 0 | 10.03 | 10.03 | 10.45 | 0 | |||
16805 | PCV | 300 | 22 | 0 | |||||
16806 | PCWI | 0 | 0 | ||||||
16807 | PCWIF | 0 | 0 | ||||||
16808 | PCX | 40000 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 40000 | ||
16809 | PCYC | 100 | 14 | 13 1/4 | 14 1/4 | 0 | |||
16810 | PCYL | 400 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.2700 | 400 |
16811 | PCZ/PP | 25000 | 4 3/4 | 5 1/2 | 6 | 0 | |||
16812 | PD | 300 | 62 7/8 | 62 1/4 | 62 7/8 | 61 3/8 | 63 1/4 | 64 | 12200 |
16813 | PD.A | 0 | 0 | ||||||
16814 | PDAPX | 0 | 16.97 | 16.97 | 17.77 | 0 | |||
16815 | PDAXX | 0 | 0.38 | 5.31 | 5.43 | 2345 | |||
16816 | PDB | 100 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/2 | 100 |
16817 | PDBAX | 0 | 13.79 | 13.79 | 14.36 | 0 | |||
16818 | PDBLX | 0 | 12.24 | 12.24 | 12.24 | 0 | |||
16819 | PDBQ | 200 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
16820 | PDC | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/8 | 2 | 500 |
16821 | PDCO | 500 | 27 | 26 3/4 | 27 1/4 | 26 1/4 | 26 1/4 | 27 | 31700 |
16822 | PDCXX | 0 | 0.52 | 5.36 | 5.52 | 590 | |||
16823 | PDDXX | 0 | 0.57 | 5.36 | 5.63 | 11547 | |||
16824 | PDEBX | 0 | 10.65 | 10.65 | 10.65 | 0 | |||
16825 | PDER | 400 | 24.0000 | 0 | |||||
16826 | PDETX | 0 | 10.69 | 10.69 | 11.34 | 0 | |||
16827 | PDEX | 1000 | 3 11/16 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 11/16 | 3900 |
16828 | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/8 | 9 1/2 | 1000 | |
16829 | PDG | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/2 | 200 |
16830 | PDGAX | 0 | 22.39 | 22.39 | 23.45 | 0 | |||
16831 | PDGBX | 0 | 22.35 | 22.35 | 22.35 | 0 | |||
16832 | PDGE | 9000 | 5/16 | 11/32 | 11/32 | 5/16 | 5/16 | 15/32 | 11500 |
16833 | PDGS | 1000 | 5/8 | 5/8 | 13/16 | 0 | |||
16834 | PDGSW | 10000 | 1/16 | 1/32 | 3/32 | 0 | |||
16835 | PDI | 500 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 3/8 | 9 3/4 | 600 |
16836 | PDINX | 0 | 12.31 | 12.31 | 12.92 | 0 | |||
16837 | PDIXX | 0 | 0.62 | 3.94 | 3.95 | 379 | |||
16838 | PDKL | 100 | 3 7/8 | 4 1/8 | 4 3/8 | 3 7/8 | 3 7/8 | 4 1/8 | 4400 |
16839 | PDKLM | 1000 | 1/32 | 1/32 | 1/8 | 0 | |||
16840 | PDKLP | 1000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 5 | 2000 |
16841 | PDL/A | 1000 | 7 1/4 | 0 | |||||
16842 | PDL/B | 900 | 6 | 0 | |||||
16843 | PDLCF | 200 | 6 1/4 | 5 5/8 | 6 1/2 | 5 5/8 | 5 3/4 | 6 1/2 | 28600 |
16844 | PDLI | 600 | 22 3/4 | 22 7/8 | 23 1/4 | 22 1/4 | 22 3/8 | 22 3/4 | 117700 |
16845 | PDLIX | 0 | 11.52 | 11.52 | 11.52 | 0 | |||
16846 | PDLP | 0 | 0 | ||||||
16847 | PDLPF | 0 | 0 | ||||||
16848 | PDLPY | 100 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 5/8 | 200 |
16849 | PDM | 200 | 38 | 0 | |||||
16850 | PDMC | 15000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/16 | 1 1/8 | 15000 |
16851 | PDMCW | 1000 | 5/32 | 1/8 | 7/32 | 0 | |||
16852 | PDMNX | 0 | 11.81 | 11.81 | 11.81 | 0 | |||
16853 | PDP | 100 | 22 1/4 | 21 7/8 | 22 1/4 | 21 7/8 | 22 | 22 3/8 | 400 |
16854 | PDPXX | 0 | 0.38 | 5.56 | 5.69 | 11776 | |||
16855 | PDQ | 500 | 9 1/2 | 9 3/4 | 10 1/8 | 0 | |||
16856 | PDQHW | 200 | 7.0000 | 7.1250 | 7.7500 | 0 | |||
16857 | PDRDY | 0 | 0 | ||||||
16858 | PDRIY | 0 | 0 | ||||||
16859 | PDRS | 0 | 0 | ||||||
16860 | PDRX | 3500 | 0.6250 | 0.6250 | 1.3750 | 0 | |||
16861 | PDSAX | 0 | 10.47 | 10.47 | 11.08 | 0 | |||
16862 | PDSBX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
16863 | PDSCX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
16864 | PDSF | 3000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 7/8 | 5500 |
16865 | PDT | 100 | 11 | 10 7/8 | 11 1/4 | 0 | |||
16866 | PDTI | 2000 | 50 1/4 | 49 1/2 | 52 | 47 1/4 | 48 1/4 | 50 1/4 | 53600 |
16867 | PDVLF | 0 | 0 | ||||||
16868 | PDVMX | 0 | 12.29 | 12.29 | 12.70 | 0 | |||
16869 | PDYD | 1000 | 0.0100 | 0 | |||||
16870 | PE | 100 | 30 | 29 3/4 | 30 | 29 3/4 | 29 7/8 | 30 1/8 | 17500 |
16871 | PEAE | 2500 | 0.0312 | 0 | |||||
16872 | PEAK | 100 | 30 | 30 3/4 | 31 1/4 | 29 3/4 | 29 1/4 | 30 | 31800 |
16873 | PEBC | 2600 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | 21.0000 | 2600 |
16874 | PEBK | 200 | 21 | 21 | 24 | 0 | |||
16875 | PEBO | 400 | 23 | 23 | 23 | 23 | 23 | 23 1/2 | 600 |
16876 | PECN | 100 | 0.2200 | 0.1250 | 0.2200 | 0 | |||
16877 | PECZ | 0 | 0 | ||||||
16878 | PECpZ | 100 | 26 1/2 | 0 | |||||
16879 | PEDSP | 100 | 49.6250 | 0 | |||||
16880 | PEDX | 1000 | 27 1/2 | 27 1/2 | 28 | 27 1/2 | 27 1/2 | 28 | 30100 |
16881 | PEEIX | 0 | 14.79 | 14.79 | 14.79 | 0 | |||
16882 | PEEK | 100 | 12 1/8 | 12 1/2 | 12 1/2 | 12 | 12 | 12 1/4 | 569100 |
16883 | PEELL | 200 | 65.7500 | 0 | |||||
16884 | PEELM | 100 | 51.0000 | 0 | |||||
16885 | PEELN | 100 | 58.5000 | 0 | |||||
16886 | PEG | 200 | 30 3/4 | 30 1/2 | 30 7/8 | 30 3/8 | 30 3/8 | 30 7/8 | 6800 |
16887 | PEGpA | 1080 | 58 3/8 | 0 | |||||
16888 | PEGpB | 550 | 58 5/8 | 0 | |||||
16889 | PEGpC | 3150 | 60 15/16 | 0 | |||||
16890 | PEGpD | 300 | 73 | 0 | |||||
16891 | PEGpE | 320 | 71 1/8 | 0 | |||||
16892 | PEGpG | 550 | 99 1/4 | 0 | |||||
16893 | PEGpI | 800 | 95 3/4 | 0 | |||||
16894 | PEGpJ | 650 | 97 | 0 | |||||
16895 | PEGpM | 50 | 102 | 0 | |||||
16896 | PEGpV | 1100 | 108 1/2 | 0 | |||||
16897 | PEGpW | 3000 | 100 | 0 | |||||
16898 | PEGpX | 100 | 25 7/8 | 26 1/8 | 26 1/8 | 25 7/8 | 800 | ||
16899 | PEGpY | 400 | 22 1/2 | 0 | |||||
16900 | PEGpZ | 1000 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 1000 | ||
16901 | PEI | 200 | 20 1/2 | 20 5/8 | 20 5/8 | 20 1/2 | 1200 | ||
16902 | PEIBX | 0 | 9.00 | 9.00 | 9.00 | 0 | |||
16903 | PEIIX | 0 | 13.33 | 13.33 | 13.33 | 0 | |||
16904 | PEIMX | 0 | 11.07 | 11.07 | 11.47 | 0 | |||
16905 | PEINX | 0 | 12.21 | 12.21 | 12.21 | 0 | |||
16906 | PEIPX | 0 | 12.33 | 12.33 | 12.33 | 0 | |||
16907 | PEL | 300 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 27 5/8 | 28 1/2 | 300 |
16908 | PELFX | 0 | 13.84 | 13.84 | 13.84 | 0 | |||
16909 | PELP | 2500 | 8.2500 | 0 | |||||
16910 | PELRY | 1000 | 9/32 | 1/4 | 15/32 | 0 | |||
16911 | PELT | 1000 | 2 1/2 | 2 1/2 | 3 1/8 | 0 | |||
16912 | PELTD | 200 | 1 3/8 | 1 1/2 | 1 5/8 | 1 3/8 | 1 3/8 | 1 9/16 | 31200 |
16913 | PELW | 0 | 0 | ||||||
16914 | PEMFX | 0 | 11.92 | 11.92 | 12.65 | 0 | |||
16915 | PEMGX | 0 | 31.84 | 31.84 | 33.43 | 0 | |||
16916 | PEMIX | 0 | 11.46 | 11.46 | 11.46 | 0 | |||
16917 | PEN/WS | 0 | 1 1/8 | 1 7/8 | 0 | ||||
16918 | PENC | 600 | 5 1/4 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 8800 |
16919 | PENCW | 600 | 1 9/32 | 1 9/32 | 1 3/8 | 1 9/32 | 1 9/32 | 1 1/2 | 9900 |
16920 | PENG | 300 | 13 1/2 | 13 7/8 | 13 7/8 | 13 1/4 | 13 1/4 | 13 7/8 | 1800 |
16921 | PENN | 100 | 13 1/8 | 12 7/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 5400 |
16922 | PENNX | 0 | 7.71 | 7.71 | 7.71 | 0 | |||
16923 | PENT | 0 | 0 | ||||||
16924 | PENV | 0 | 0 | ||||||
16925 | PENVF | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/8 | 6 1/2 | 100 |
16926 | PENW | 1000 | 24 | 24 1/4 | 24 3/4 | 24 | 24 | 24 3/4 | 2100 |
16927 | PENY | 10000 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0275 | 10000 |
16928 | PEO | 100 | 28 1/4 | 25 3/8 | 26 3/8 | 0 | |||
16929 | PEOPX | 0 | 19.00 | 19.00 | 19.00 | 0 | |||
16930 | PEP | 1000 | 55 7/8 | 55 1/8 | 56 1/8 | 55 1/8 | 55 3/4 | 56 1/8 | 18000 |
16931 | PEPI | 200 | 0.0100 | 0 | |||||
16932 | PEQ | 1000 | 26 | 26 | 26 | 26 | 1000 | ||
16933 | PEQBX | 0 | 9.76 | 9.76 | 9.76 | 0 | |||
16934 | PEQIX | 0 | 19.29 | 19.29 | 20.47 | 0 | |||
16935 | PEQM | 1000 | 0.0312 | 0.0312 | 0.0937 | 0 | |||
16936 | PEQMX | 0 | 9.99 | 9.99 | 10.35 | 0 | |||
16937 | PEQNX | 0 | 11.08 | 11.08 | 11.08 | 0 | |||
16938 | PEQUX | 0 | 9.99 | 9.99 | 10.60 | 1 | |||
16939 | PERC | 200 | 18 1/2 | 18 1/4 | 19 1/4 | 18 | 18 1/4 | 19 1/4 | 51400 |
16940 | PERF | 2000 | 1 5/16 | 1 11/32 | 1 11/32 | 1 5/16 | 1 5/16 | 1 9/16 | 3500 |
16941 | PERI | 200 | 26 1/2 | 27 1/8 | 27 1/4 | 26 1/4 | 26 1/2 | 27 1/4 | 7700 |
16942 | PERL | 0 | 0 | ||||||
16943 | PERLF | 500 | 5 5/16 | 5 1/8 | 5 5/16 | 5 1/8 | 5 1/8 | 5 7/8 | 1000 |
16944 | PERM | 200 | 16 1/4 | 16 1/4 | 17 | 0 | |||
16945 | PERRY | 0 | 0 | ||||||
16946 | PERS | 3000 | 0.7500 | 0.8750 | 0.8750 | 0.7500 | 0.7500 | 0.8125 | 56300 |
16947 | PES/WS | 0 | 1/32 | 1/8 | 0 | ||||
16948 | PESC | 1000 | 9 1/4 | 9 7/8 | 9 7/8 | 9 1/8 | 9 1/8 | 9 3/8 | 33400 |
16949 | PESI | 6000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/8 | 12000 |
16950 | PESIW | 5000 | 1/32 | 1/32 | 3/32 | 0 | |||
16951 | PESIZ | 5500 | 1/4 | 1/4 | 1/2 | 0 | |||
16952 | PESPX | 0 | 19.00 | 19.00 | 19.00 | 0 | |||
16953 | PESQX | 0 | 11.90 | 11.90 | 12.49 | 0 | |||
16954 | PESV | 200 | 10.5000 | 10.0000 | 10.5000 | 0 | |||
16955 | PET | 200 | 28 5/8 | 28 1/2 | 28 5/8 | 28 1/4 | 28 | 28 1/2 | 2800 |
16956 | PETC | 200 | 29 3/4 | 30 | 30 3/4 | 29 1/4 | 29 3/4 | 30 3/4 | 14600 |
16957 | PETD | 2000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/16 | 1 5/8 | 8300 |
16958 | PETE | 2500 | 12 5/8 | 12 1/2 | 13 1/4 | 0 | |||
16959 | PETI | 4000 | 0.0312 | 0.0312 | 0.1200 | 0 | |||
16960 | PETK | 300 | 0.0001 | 0 | |||||
16961 | PETM | 200 | 32 1/4 | 30 3/4 | 32 1/2 | 30 3/4 | 32 | 32 1/4 | 454100 |
16962 | PETR | 800 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 5/8 | 800 |
16963 | PETpA | 100 | 62 7/8 | 0 | |||||
16964 | PETpB | 410 | 60 1/8 | 0 | |||||
16965 | PETpC | 1410 | 66 7/8 | 0 | |||||
16966 | PETpD | 2100 | 70 | 0 | |||||
16967 | PEUBX | 0 | 14.33 | 14.33 | 14.33 | 0 | |||
16968 | PEUG | 0 | 0 | ||||||
16969 | PEUGX | 0 | 14.52 | 14.52 | 15.41 | 0 | |||
16970 | PEUGY | 0 | 0 | ||||||
16971 | PEURX | 0 | 19.79 | 19.79 | 21.00 | 0 | |||
16972 | PEVE | 40000 | 0.0025 | 0.0001 | 0.0100 | 0 | |||
16973 | PEYAX | 0 | 11.10 | 11.10 | 11.78 | 0 | |||
16974 | PEZVF | 800 | 1 3/32 | 1 1/16 | 1 3/32 | 1 1/16 | 1 1/32 | 1 3/32 | 15900 |
16975 | PEpA | 0 | 50 7/8 | 53 1/8 | 0 | ||||
16976 | PEpB | 0 | 57 7/8 | 59 3/8 | 0 | ||||
16977 | PEpC | 0 | 57 7/8 | 60 1/8 | 0 | ||||
16978 | PEpD | 0 | 64 3/8 | 66 5/8 | 0 | ||||
16979 | PEpF/WD | 0 | 0 | ||||||
16980 | PEpY | 2000 | 26 | 26 | 26 | 26 | 2000 | ||
16981 | PEpZ | 800 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 1800 | ||
16982 | PF | 200 | 11 | 0 | |||||
16983 | PFAAX | 0 | 12.45 | 12.45 | 12.45 | 0 | |||
16984 | PFAC | 0 | 0 | ||||||
16985 | PFACP | 800 | 13 3/8 | 13 | 13 1/2 | 0 | |||
16986 | PFAPV | 100 | 16 5/8 | 15 1/8 | 16 1/8 | 0 | |||
16987 | PFAXX | 0 | 0.47 | 3.59 | 3.56 | 726 | |||
16988 | PFCAX | 0 | 11.72 | 11.72 | 12.34 | 0 | |||
16989 | PFCS | 200000 | 0.1260 | 0.1250 | 0.3750 | 0 | |||
16990 | PFD | 500 | 13 1/2 | 13 3/8 | 13 1/2 | 0 | |||
16991 | PFDC | 900 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 1/4 | 21 | 900 |
16992 | PFDS | 4000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
16993 | PFE | 200 | 61 | 62 1/2 | 62 1/2 | 61 | 60 5/8 | 61 1/8 | 5800 |
16994 | PFECX | 0 | 14.03 | 14.03 | 14.03 | 0 | |||
16995 | PFEQX | 0 | 14.03 | 14.03 | 14.03 | 0 | |||
16996 | PFFCX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
16997 | PFFIX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
16998 | PFG | 400 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/8 | 28 7/8 | 29 1/2 | 400 |
16999 | PFGC | 100 | 23 3/4 | 23 3/4 | 24 1/8 | 23 3/4 | 23 3/4 | 24 1/2 | 12600 |
17000 | PFGRX | 0 | 16.90 | 16.90 | 16.90 | 0 | |||
17001 | PFGp | 100 | 70 3/8 | 70 13/32 | 70 13/32 | 70 3/8 | 70 1/4 | 71 1/4 | 25100 |
17002 | PFHBX | 0 | 9.22 | 9.22 | 9.22 | 0 | |||
17003 | PFIFX | 0 | 12.55 | 12.55 | 12.55 | 0 | |||
17004 | PFINA | 1200 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | |||
17005 | PFINP | 600 | 10 1/8 | 9 1/4 | 10 1/8 | 0 | |||
17006 | PFITX | 0 | 10.41 | 10.41 | 10.93 | 0 | |||
17007 | PFKY | 900 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 23 1/2 | 1800 |
17008 | PFL.A | 0 | 0 | ||||||
17009 | PFL.B | 0 | 0 | ||||||
17010 | PFLAX | 0 | 10.55 | 10.55 | 10.88 | 0 | |||
17011 | PFLBX | 0 | 9.38 | 9.38 | 9.38 | 0 | |||
17012 | PFLX | 0 | 0 | ||||||
17013 | PFLY | 1500 | 0.0100 | 0 | |||||
17014 | PFM | 400 | 12 3/8 | 12 1/4 | 12 5/8 | 0 | |||
17015 | PFNC | 2000 | 5 9/16 | 5 9/16 | 5 9/16 | 5 9/16 | 5 1/4 | 5 5/8 | 2000 |
17016 | PFNL | 1000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3.7500 | 5.0000 | 1000 |
17017 | PFNT | 2000 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 1.0937 | 8000 |
17018 | PFO | 200 | 10 1/2 | 10 1/4 | 10 5/8 | 0 | |||
17019 | PFOH | 1000 | 12.7500 | 12.5000 | 13.2500 | 0 | |||
17020 | PFORX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
17021 | PFR | 500 | 11 3/8 | 11 1/8 | 11 5/8 | 0 | |||
17022 | PFRM | 200 | 0.2187 | 0.2187 | 0.3750 | 0 | |||
17023 | PFS | 200 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 1500 | ||
17024 | PFSB | 1000 | 14 13/16 | 14 7/8 | 14 7/8 | 14 3/4 | 14 3/4 | 14 7/8 | 21500 |
17025 | PFSFX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
17026 | PFSGX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
17027 | PFSIX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
17028 | PFSL | 2000 | 15 7/8 | 15 3/4 | 16 3/4 | 0 | |||
17029 | PFSp | 100 | 30 3/8 | 0 | |||||
17030 | PFTI | 10000 | 1.5500 | 1.5000 | 2.5000 | 0 | |||
17031 | PFUL | 100 | 61.0000 | 0 | |||||
17032 | PFVLX | 0 | 15.02 | 15.02 | 15.02 | 0 | |||
17033 | PFWA | 200 | 3 5/32 | 3 1/4 | 3 1/4 | 3 5/32 | 3 5/32 | 3 7/32 | 12900 |
17034 | PFXIX | 0 | 10.58 | 10.58 | 10.58 | 0 | |||
17035 | PG | 100 | 82 3/8 | 82 1/8 | 82 5/8 | 81 3/4 | 82 1/8 | 82 1/2 | 22600 |
17036 | PGA | 100 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 1/4 | 15 | 500 |
17037 | PGAAX | 0 | 1.76 | 1.76 | 1.78 | 0 | |||
17038 | PGABX | 0 | 13.68 | 13.68 | 13.68 | 0 | |||
17039 | PGASB | 0 | 0 | ||||||
17040 | PGAXX | 0 | 0.21 | 4.95 | 5.07 | 1816 | |||
17041 | PGB | 2000 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 2000 | ||
17042 | PGBAX | 0 | 10.44 | 10.44 | 10.88 | 0 | |||
17043 | PGBBX | 0 | 10.41 | 10.41 | 10.41 | 0 | |||
17044 | PGBK | 200 | 43.7500 | 0 | |||||
17045 | PGC | 0 | 0 | ||||||
17046 | PGCp | 2000 | 26 3/8 | 0 | |||||
17047 | PGD | 100 | 13 1/8 | 13 1/8 | 13 1/2 | 0 | |||
17048 | PGDA | 800 | 18 1/2 | 17 1/4 | 18 1/2 | 17 1/4 | 17 1/4 | 18 1/2 | 2100 |
17049 | PGEBX | 0 | 15.43 | 15.43 | 15.43 | 0 | |||
17050 | PGEMX | 0 | 15.44 | 15.44 | 16.00 | 0 | |||
17051 | PGEOX | 0 | 15.50 | 15.50 | 16.45 | 0 | |||
17052 | PGF | 200 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 | 11 5/8 | 600 |
17053 | PGG | 400 | 3/16 | 1/16 | 3/8 | 0 | |||
17054 | PGGIX | 0 | 14.05 | 14.05 | 14.75 | 0 | |||
17055 | PGHS | 1400 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.0000 | 1400 |
17056 | PGHXX | 0 | 0.40 | 4.96 | 5.10 | 5486 | |||
17057 | PGI | 1000 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 | 16 3/8 | 1000 |
17058 | PGIAX | 0 | 12.95 | 12.95 | 13.56 | 0 | |||
17059 | PGIBX | 0 | 16.06 | 16.06 | 16.06 | 0 | |||
17060 | PGIIX | 0 | 10.85 | 10.85 | 10.85 | 0 | |||
17061 | PGIMX | 0 | 10.87 | 10.87 | 11.26 | 0 | |||
17062 | PGIPX | 0 | 12.46 | 12.46 | 12.46 | 0 | |||
17063 | PGIQ | 0 | 0 | ||||||
17064 | PGIQY | 0 | 2.5200 | 2.7200 | 0 | ||||
17065 | PGIXX | 0 | 0.37 | 5.49 | 5.65 | 1769 | |||
17066 | PGL | 400 | 31 | 31 3/4 | 32 1/8 | 0 | |||
17067 | PGLAX | 0 | 10.76 | 10.76 | 11.27 | 0 | |||
17068 | PGLBX | 0 | 14.02 | 14.02 | 14.02 | 0 | |||
17069 | PGLD | 200 | 10 1/8 | 10 1/4 | 10 1/4 | 10 1/8 | 10 | 10 1/4 | 400 |
17070 | PGLF | 4000 | 0.0010 | 0.0010 | 0.0100 | 0 | |||
17071 | PGM | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 14 | 100 |
17072 | PGMAX | 0 | 13.20 | 13.20 | 13.86 | 0 | |||
17073 | PGMBX | 0 | 14.67 | 14.67 | 14.67 | 0 | |||
17074 | PGMNX | 0 | 14.56 | 14.56 | 14.56 | 0 | |||
17075 | PGMS | 2000 | 19 5/8 | 19 3/8 | 19 3/4 | 19 3/16 | 19 1/4 | 19 5/8 | 77700 |
17076 | PGMT | 800 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0250 | 800 |
17077 | PGMXX | 0 | 0.38 | 4.96 | 4.92 | 272 | |||
17078 | PGN | 300 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 28 1/2 | 29 | 300 |
17079 | PGNAX | 0 | 14.20 | 14.20 | 14.95 | 0 | |||
17080 | PGNMX | 0 | 14.60 | 14.60 | 15.21 | 0 | |||
17081 | PGNR | 500 | 0.1000 | 0.1000 | 0.2500 | 0 | |||
17082 | PGNS | 1300 | 11 | 11 | 11 1/2 | 10 3/4 | 11 | 11 1/4 | 110300 |
17083 | PGOAX | 0 | 13.32 | 13.32 | 14.02 | 0 | |||
17084 | PGOBX | 0 | 18.99 | 18.99 | 18.99 | 0 | |||
17085 | PGOCX | 0 | 18.99 | 18.99 | 18.99 | 0 | |||
17086 | PGOVX | 0 | 10.81 | 10.81 | 10.81 | 0 | |||
17087 | PGOXX | 0 | 0.40 | 5.28 | 5.43 | 5486 | |||
17088 | PGP | 3000 | 2 3/4 | 0 | |||||
17089 | PGPEX | 0 | 13.56 | 13.56 | 14.13 | 0 | |||
17090 | PGPN | 2000 | 0.0200 | 0 | |||||
17091 | PGPT | 2000 | 2.2500 | 2.5000 | 2.5000 | 2.1250 | 2.1250 | 2.6250 | 5000 |
17092 | PGR | 200 | 48 7/8 | 48 1/2 | 49 1/4 | 0 | |||
17093 | PGRAX | 0 | 23.12 | 23.12 | 24.21 | 0 | |||
17094 | PGRBX | 0 | 22.22 | 22.22 | 22.22 | 0 | |||
17095 | PGRDX | 0 | 22.40 | 22.40 | 22.40 | 0 | |||
17096 | PGRIX | 0 | 11.97 | 11.97 | 11.97 | 0 | |||
17097 | PGRMX | 0 | 16.16 | 16.16 | 16.75 | 0 | |||
17098 | PGRNS | 300 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
17099 | PGROX | 0 | 17.10 | 17.10 | 17.91 | 0 | |||
17100 | PGRWX | 0 | 16.19 | 16.19 | 17.18 | 0 | |||
17101 | PGRpA | 200 | 25 3/8 | 0 | |||||
17102 | PGS | 500 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 1/4 | 17 7/8 | 500 |
17103 | PGSA | 0 | 0 | ||||||
17104 | PGSAY | 200 | 25 3/8 | 25 1/2 | 25 3/4 | 25 3/8 | 25 3/8 | 25 5/8 | 68700 |
17105 | PGSBX | 0 | 13.15 | 13.15 | 13.15 | 0 | |||
17106 | PGSFX | 0 | 16.37 | 16.37 | 16.37 | 0 | |||
17107 | PGSGX | 0 | 17.70 | 17.70 | 18.53 | 0 | |||
17108 | PGSIX | 0 | 13.19 | 13.19 | 13.85 | 0 | |||
17109 | PGSP | 0 | 0 | ||||||
17110 | PGSPX | 0 | 11.21 | 11.21 | 11.21 | 0 | |||
17111 | PGT | 900 | 7 5/8 | 7 3/8 | 7 3/4 | 0 | |||
17112 | PGTAX | 0 | 10.48 | 10.48 | 10.92 | 0 | |||
17113 | PGTBX | 0 | 24.20 | 24.20 | 24.20 | 0 | |||
17114 | PGTRX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
17115 | PGTSY | 0 | 0 | ||||||
17116 | PGU | 700 | 14 3/4 | 14 1/8 | 14 7/8 | 14 1/8 | 14 5/8 | 15 | 10200 |
17117 | PGVAX | 0 | 9.32 | 9.32 | 9.71 | 0 | |||
17118 | PGVTX | 0 | 10.49 | 10.49 | 10.49 | 0 | |||
17119 | PGWAX | 0 | 23.46 | 23.46 | 24.83 | 0 | |||
17120 | PGWBX | 0 | 16.94 | 16.94 | 16.94 | 0 | |||
17121 | PGWCP | 200 | 48.8750 | 0 | |||||
17122 | PGWCX | 0 | 22.60 | 22.60 | 22.60 | 0 | |||
17123 | PGWCZ | 400 | 27 | 26 3/8 | 27 | 0 | |||
17124 | PGY | 200 | 8 1/4 | 8 1/8 | 8 1/4 | 8 1/8 | 8 1/8 | 8 1/4 | 16200 |
17125 | PH | 200 | 34 | 34 | 34 | 34 | 34 1/4 | 34 5/8 | 200 |
17126 | PHAAX | 0 | 17.15 | 17.15 | 17.96 | 0 | |||
17127 | PHAGX | 0 | 22.61 | 22.61 | 23.68 | 0 | |||
17128 | PHAM | 10000 | 28 3/8 | 29 1/2 | 29 1/2 | 28 1/4 | 28 1/4 | 29 1/4 | 26300 |
17129 | PHAR | 0 | 0 | ||||||
17130 | PHARY | 100 | 35 3/4 | 35 3/8 | 35 3/4 | 0 | |||
17131 | PHB | 300 | 56 5/8 | 55 5/8 | 56 5/8 | 55 5/8 | 56 5/8 | 57 1/8 | 400 |
17132 | PHBBX | 0 | 12.15 | 12.15 | 12.15 | 0 | |||
17133 | PHBCX | 0 | 19.59 | 19.59 | 20.51 | 0 | |||
17134 | PHBK | 2300 | 21 3/4 | 22 1/2 | 22 3/4 | 21 3/4 | 21 5/8 | 21 7/8 | 131900 |
17135 | PHBLX | 0 | 16.80 | 16.80 | 17.64 | 0 | |||
17136 | PHC | 3000 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 3500 | ||
17137 | PHCBX | 0 | 16.61 | 16.61 | 17.39 | 0 | |||
17138 | PHCCX | 0 | 8.26 | 8.26 | 8.26 | 0 | |||
17139 | PHCHX | 0 | 8.25 | 8.25 | 8.66 | 0 | |||
17140 | PHCN | 200 | 0.0100 | 0 | |||||
17141 | PHCO | 100 | 44 | 44 | 48 | 0 | |||
17142 | PHCPX | 0 | 19.34 | 19.34 | 20.30 | 0 | |||
17143 | PHCTX | 0 | 7.51 | 7.51 | 7.86 | 0 | |||
17144 | PHCVX | 0 | 18.49 | 18.49 | 19.41 | 0 | |||
17145 | PHD | 500 | 1 1/4 | 0 | |||||
17146 | PHEL | 1500 | 14 | 14 1/4 | 14 1/4 | 14 | 13 3/4 | 14 1/4 | 2800 |
17147 | PHELK | 100 | 14 1/4 | 13 | 14 1/4 | 0 | |||
17148 | PHF | 1000 | 17 1/8 | 0 | |||||
17149 | PHFR | 2000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.5625 | 2000 |
17150 | PHG | 200 | 37 1/8 | 36 5/8 | 37 1/8 | 36 5/8 | 36 7/8 | 37 3/8 | 700 |
17151 | PHGBX | 0 | 9.76 | 9.76 | 10.25 | 0 | |||
17152 | PHGRX | 0 | 24.34 | 24.34 | 25.55 | 0 | |||
17153 | PHGVX | 0 | 9.56 | 9.56 | 10.01 | 0 | |||
17154 | PHGXX | 0 | 0.46 | 5.06 | 5.18 | 30258 | |||
17155 | PHH | 200 | 46 3/4 | 46 3/4 | 46 3/8 | 46 7/8 | 200 | ||
17156 | PHHM | 200 | 20 1/2 | 21 3/4 | 21 3/4 | 20 1/2 | 20 1/2 | 21 1/4 | 5900 |
17157 | PHI | 100 | 53 5/8 | 53 5/8 | 54 1/2 | 0 | |||
17158 | PHIAX | 0 | 6.92 | 6.92 | 7.21 | 0 | |||
17159 | PHIBX | 0 | 6.92 | 6.92 | 6.92 | 0 | |||
17160 | PHIGX | 0 | 12.19 | 12.19 | 12.80 | 0 | |||
17161 | PHILX | 0 | 7.08 | 7.08 | 7.08 | 0 | |||
17162 | PHITX | 0 | 12.50 | 12.50 | 13.12 | 0 | |||
17163 | PHIXX | 0 | 0.60 | 5.33 | 5.50 | 414 | |||
17164 | PHIYX | 0 | 11.08 | 11.08 | 11.08 | 0 | |||
17165 | PHIpA | 52000 | 50 3/16 | 0 | |||||
17166 | PHKW | 800 | 1/32 | 1/32 | 1/16 | 0 | |||
17167 | PHLB | 300 | 1.7500 | 1.7500 | 1.5000 | 1.7500 | 300 | ||
17168 | PHLY | 2000 | 16 5/8 | 16 1/2 | 16 5/8 | 16 1/4 | 16 1/4 | 16 3/4 | 33600 |
17169 | PHM | 600 | 33 3/8 | 33 5/8 | 34 | 0 | |||
17170 | PHN | 500 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 500 | ||
17171 | PHNAX | 0 | 8.08 | 8.08 | 8.48 | 0 | |||
17172 | PHNCX | 0 | 8.02 | 8.02 | 8.02 | 0 | |||
17173 | PHNX | 0 | 0 | ||||||
17174 | PHNXY | 200 | 8 1/4 | 8 | 8 1/4 | 0 | |||
17175 | PHOA | 700000 | 0.0362 | 0.0300 | 0.0375 | 0 | |||
17176 | PHOC | 1000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 7/8 | 4000 |
17177 | PHON | 1000 | 0.8750 | 0.8750 | 1.2500 | 0 | |||
17178 | PHOT | 0 | 0 | ||||||
17179 | PHPL | 0 | 0 | ||||||
17180 | PHPXX | 0 | 0.51 | 3.92 | 3.98 | 4431 | |||
17181 | PHRAX | 0 | 11.27 | 11.27 | 11.83 | 0 | |||
17182 | PHSAX | 0 | 13.33 | 13.33 | 13.99 | 0 | |||
17183 | PHSBX | 0 | 42.11 | 42.11 | 42.11 | 0 | |||
17184 | PHSE | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/4 | 3 3/4 | 800 |
17185 | PHSKX | 0 | 15.64 | 15.64 | 16.42 | 0 | |||
17186 | PHSTX | 0 | 42.61 | 42.61 | 45.21 | 0 | |||
17187 | PHSV | 1000 | 38 3/4 | 36 15/16 | 39 1/2 | 36 15/16 | 38 1/2 | 39 | 136600 |
17188 | PHSY | 0 | 0 | ||||||
17189 | PHSYA | 100 | 86 | 85 1/4 | 86 1/2 | 85 1/4 | 85 3/4 | 86 1/2 | 27400 |
17190 | PHSYB | 1000 | 87 1/4 | 86 1/4 | 87 1/2 | 85 3/4 | 87 | 87 1/2 | 209100 |
17191 | PHT | 1200 | 12 3/8 | 0 | |||||
17192 | PHTBX | 0 | 11.43 | 11.43 | 12.00 | 0 | |||
17193 | PHTN | 2000 | 8 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 11000 |
17194 | PHTX | 3000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.1250 | 0.2812 | 3000 |
17195 | PHTXX | 0 | 0 | ||||||
17196 | PHX | 300 | 3 3/4 | 3 9/16 | 3 13/16 | 0 | |||
17197 | PHXS | 400 | 4.0312 | 4.0937 | 4.0937 | 3.9375 | 4.0312 | 4.0937 | 83000 |
17198 | PHY | 100 | 3 7/8 | 3 3/4 | 4 1/8 | 0 | |||
17199 | PHYBX | 0 | 9.60 | 9.60 | 9.60 | 0 | |||
17200 | PHYC | 100 | 47 3/4 | 50 | 50 1/4 | 46 3/4 | 48 1/8 | 48 1/2 | 560500 |
17201 | PHYIX | 0 | 9.62 | 9.62 | 10.10 | 0 | |||
17202 | PHYLX | 0 | 8.11 | 8.11 | 8.51 | 0 | |||
17203 | PHYMX | 0 | 9.62 | 9.62 | 9.94 | 0 | |||
17204 | PHYN | 7200 | 40 1/8 | 39 3/4 | 40 1/2 | 39 3/4 | 39 3/4 | 40 1/2 | 110200 |
17205 | PHYS | 400 | 18 | 18 7/8 | 19 3/8 | 17 3/4 | 17 3/4 | 18 1/4 | 172500 |
17206 | PHYT | 900 | 0.0010 | 0 | |||||
17207 | PI | 200 | 7 7/8 | 0 | |||||
17208 | PIA | 300 | 9 1/8 | 9 | 9 3/8 | 0 | |||
17209 | PIAIX | 0 | 11.89 | 11.89 | 11.89 | 0 | |||
17210 | PIBAX | 0 | 26.16 | 26.16 | 26.16 | 0 | |||
17211 | PIBIX | 0 | 28.37 | 28.37 | 28.37 | 0 | |||
17212 | PIBK | 400 | 52.5000 | 0 | |||||
17213 | PIBSX | 0 | 9.57 | 9.57 | 9.57 | 0 | |||
17214 | PIC | 1000 | 9 7/8 | 9 1/4 | 9 3/4 | 0 | |||
17215 | PICBX | 0 | 13.49 | 13.49 | 13.49 | 0 | |||
17216 | PICFX | 0 | 10.25 | 10.25 | 10.25 | 0 | |||
17217 | PICM | 10000 | 21 1/8 | 20 3/4 | 21 1/8 | 20 3/4 | 20 3/4 | 21 3/4 | 29200 |
17218 | PICO | 0 | 0 | ||||||
17219 | PICOA | 500 | 32 1/2 | 31 3/4 | 32 1/2 | 30 1/2 | 31 1/2 | 32 1/2 | 62600 |
17220 | PICXX | 0 | 0.31 | 5.43 | 5.58 | 3804 | |||
17221 | PIDAX | 0 | 12.63 | 12.63 | 13.23 | 0 | |||
17222 | PIDBX | 0 | 12.47 | 12.47 | 12.47 | 0 | |||
17223 | PIDFX | 0 | 8.15 | 8.15 | 8.65 | 0 | |||
17224 | PIEB | 200 | 10.2500 | 9.5000 | 10.2500 | 0 | |||
17225 | PIED | 1000 | 7/16 | 13/32 | 17/32 | 13/32 | 7/16 | 17/32 | 48400 |
17226 | PIEGX | 0 | 13.91 | 13.91 | 13.91 | 0 | |||
17227 | PIEIX | 0 | 12.78 | 12.78 | 13.38 | 0 | |||
17228 | PIEMX | 0 | 7.72 | 7.72 | 7.72 | 0 | |||
17229 | PIEQX | 0 | 43.07 | 43.07 | 43.07 | 0 | |||
17230 | PIESX | 0 | 12.77 | 12.77 | 12.77 | 0 | |||
17231 | PIF | 100 | 12 1/4 | 12 | 12 3/8 | 0 | |||
17232 | PIFAX | 0 | 9.50 | 9.50 | 9.60 | 0 | |||
17233 | PIFI | 500 | 4 5/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 5 | 1000 |
17234 | PIFXX | 0 | 0.65 | 5.37 | 5.50 | 811 | |||
17235 | PIGAX | 0 | 10.79 | 10.79 | 11.24 | 0 | |||
17236 | PIGBX | 0 | 10.79 | 10.79 | 10.79 | 0 | |||
17237 | PIGDX | 0 | 7.40 | 7.40 | 7.85 | 0 | |||
17238 | PIGLX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
17239 | PIGPX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
17240 | PIGSX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
17241 | PIHC | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/2 | 6 3/8 | 1000 |
17242 | PIHCU | 500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 7 1/8 | 500 |
17243 | PIHCW | 1000 | 1 | 1 | 1 1/4 | 0 | |||
17244 | PIHYX | 0 | 6.31 | 6.31 | 6.62 | 0 | |||
17245 | PII | 300 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/8 | 29 | 29 3/8 | 500 |
17246 | PIIEX | 0 | 19.48 | 19.48 | 19.48 | 0 | |||
17247 | PIIFX | 0 | 21.53 | 21.53 | 22.84 | 0 | |||
17248 | PIIGX | 0 | 28.16 | 28.16 | 28.16 | 0 | |||
17249 | PIIMX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
17250 | PIIXX | 0 | 0.45 | 5.45 | 5.60 | 7429 | |||
17251 | PIIw | 0 | 28 1/8 | 29 3/8 | 0 | ||||
17252 | PIKS | 0 | 0 | ||||||
17253 | PILAX | 0 | 12.33 | 12.33 | 13.05 | 0 | |||
17254 | PILCX | 0 | 11.87 | 11.87 | 11.87 | 0 | |||
17255 | PILL | 900 | 5 1/2 | 6 | 6 | 5 1/2 | 5 1/2 | 6 | 4700 |
17256 | PIM | 200 | 7 1/2 | 7 3/8 | 7 3/4 | 0 | |||
17257 | PIMGX | 0 | 26.94 | 26.94 | 26.94 | 0 | |||
17258 | PIMIX | 0 | 11.04 | 11.04 | 11.04 | 0 | |||
17259 | PIMNX | 0 | 13.59 | 13.59 | 13.59 | 0 | |||
17260 | PIMPX | 0 | 10.55 | 10.55 | 10.55 | 0 | |||
17261 | PIMTX | 0 | 10.29 | 10.29 | 10.29 | 0 | |||
17262 | PIMXX | 0 | 0.43 | 5.53 | 5.68 | 5729 | |||
17263 | PIN | 0 | 0 | ||||||
17264 | PINBX | 0 | 12.36 | 12.36 | 12.36 | 0 | |||
17265 | PINCX | 0 | 7.23 | 7.23 | 7.59 | 0 | |||
17266 | PIND | 300 | 0.5000 | 0.5000 | 0.8750 | 0 | |||
17267 | PINFX | 0 | 12.12 | 12.12 | 12.12 | 0 | |||
17268 | PINKY | 0 | 0 | ||||||
17269 | PINMX | 0 | 10.37 | 10.37 | 10.75 | 0 | |||
17270 | PINN | 100 | 33 1/2 | 30 1/2 | 33 1/2 | 0 | |||
17271 | PINOX | 0 | 10.38 | 10.38 | 11.01 | 0 | |||
17272 | PINVX | 0 | 8.61 | 8.61 | 9.14 | 0 | |||
17273 | PINWX | 0 | 10.37 | 10.37 | 10.37 | 0 | |||
17274 | PINpB | 300 | 10 1/2 | 0 | |||||
17275 | PINpC | 4680 | 16 3/4 | 0 | |||||
17276 | PINpD | 100 | 97 | 0 | |||||
17277 | PINpJ | 6500 | 103 | 0 | |||||
17278 | PINpK | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 600 | ||
17279 | PIO | 200 | 18 3/8 | 0 | |||||
17280 | PIOBX | 0 | 9.62 | 9.62 | 10.07 | 0 | |||
17281 | PIODX | 0 | 24.36 | 24.36 | 25.85 | 0 | |||
17282 | PIOG | 1600 | 26 7/8 | 26 1/2 | 27 1/4 | 26 1/2 | 26 1/2 | 27 1/4 | 15800 |
17283 | PIOL | 5000 | 0.0900 | 0.0900 | 0.1000 | 0 | |||
17284 | PION | 0 | 0 | ||||||
17285 | PIONA | 500 | 6 3/4 | 6 1/2 | 7 1/8 | 0 | |||
17286 | PIONP | 0 | 0 | ||||||
17287 | PIOS | 300 | 13 3/16 | 13 1/8 | 13 1/4 | 13 1/8 | 13 1/8 | 13 1/4 | 83000 |
17288 | PIOTX | 0 | 19.46 | 19.46 | 20.65 | 0 | |||
17289 | PIPE | 100 | 8 1/2 | 9 1/8 | 9 1/8 | 8 3/8 | 8 1/2 | 9 1/4 | 7200 |
17290 | PIPGX | 0 | 13.70 | 13.70 | 13.70 | 0 | |||
17291 | PIR | 200 | 11 3/8 | 11 3/8 | 11 1/2 | 11 3/8 | 11 1/4 | 11 5/8 | 5400 |
17292 | PISC | 5000 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
17293 | PISCC | 0 | 0 | ||||||
17294 | PISCX | 0 | 19.73 | 19.73 | 19.73 | 0 | |||
17295 | PISEX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
17296 | PISFX | 0 | 15.02 | 15.02 | 15.02 | 0 | |||
17297 | PISGX | 0 | 37.56 | 37.56 | 37.56 | 0 | |||
17298 | PITC | 2000 | 4 1/4 | 3 13/16 | 4 1/4 | 3 13/16 | 4 1/16 | 4 1/4 | 184700 |
17299 | PITHX | 0 | 19.53 | 19.53 | 20.72 | 0 | |||
17300 | PITKX | 0 | 10.28 | 10.28 | 10.28 | 0 | |||
17301 | PITXX | 0 | 0.36 | 4.87 | 5.02 | 142 | |||
17302 | PIUTQ | 500 | 0.0100 | 0 | |||||
17303 | PIUXX | 0 | 0.26 | 5.31 | 5.45 | 3887 | |||
17304 | PIVAX | 0 | 14.17 | 14.17 | 14.99 | 0 | |||
17305 | PIVBX | 0 | 14.07 | 14.07 | 14.07 | 0 | |||
17306 | PIVCX | 0 | 14.06 | 14.06 | 14.06 | 0 | |||
17307 | PIVDX | 0 | 10.79 | 10.79 | 10.79 | 0 | |||
17308 | PIXAX | 0 | 8.52 | 8.52 | 8.81 | 0 | |||
17309 | PIXR | 1000 | 26 3/4 | 29 | 29 | 26 1/4 | 26 1/2 | 27 | 329800 |
17310 | PIXT | 100 | 9 3/4 | 10 | 10 | 9 3/4 | 9 3/4 | 10 | 1100 |
17311 | PJARX | 0 | 8.05 | 8.05 | 8.17 | 0 | |||
17312 | PJC | 500 | 13 1/2 | 13 7/8 | 14 1/4 | 0 | |||
17313 | PJEGX | 0 | 24.05 | 24.05 | 25.05 | 0 | |||
17314 | PJFAX | 0 | 9.98 | 9.98 | 10.51 | 0 | |||
17315 | PJFBX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
17316 | PJGIX | 0 | 9.20 | 9.20 | 9.58 | 0 | |||
17317 | PJGRX | 0 | 13.66 | 13.66 | 14.23 | 0 | |||
17318 | PJGXX | 0 | 0.77 | 4.76 | 4.88 | 2913 | |||
17319 | PJIGX | 0 | 7.91 | 7.91 | 8.03 | 0 | |||
17320 | PJMNX | 0 | 11.29 | 11.29 | 11.76 | 0 | |||
17321 | PJMXX | 0 | 0.63 | 4.88 | 5.00 | 18193 | |||
17322 | PJNTX | 0 | 11.16 | 11.16 | 11.63 | 0 | |||
17323 | PJPH | 400 | 0.2500 | 0 | |||||
17324 | PJTV | 2500 | 4 1/2 | 4 9/16 | 4 5/8 | 4 5/16 | 4 3/8 | 4 1/2 | 47300 |
17325 | PJTVP | 200 | 4 1/2 | 5 1/4 | 6 | 0 | |||
17326 | PJTVW | 1000 | 6 1/2 | 6 1/2 | 9 | 0 | |||
17327 | PJVLX | 0 | 18.98 | 18.98 | 19.77 | 0 | |||
17328 | PK | 200 | 26 3/4 | 28 | 28 7/8 | 0 | |||
17329 | PKBAX | 0 | 12.54 | 12.54 | 12.54 | 0 | |||
17330 | PKBDX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
17331 | PKBFX | 0 | 12.54 | 12.54 | 13.13 | 0 | |||
17332 | PKD | 400 | 6 | 6 | 6 | 6 | 5 7/8 | 6 1/8 | 900 |
17333 | PKE | 700 | 33 7/8 | 33 3/8 | 33 7/8 | 33 1/4 | 2400 | ||
17334 | PKEAX | 0 | 18.06 | 18.06 | 18.91 | 0 | |||
17335 | PKEQX | 0 | 18.14 | 18.14 | 18.14 | 0 | |||
17336 | PKF | 200 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/4 | 5 5/8 | 200 |
17337 | PKG | 400 | 3 7/8 | 0 | |||||
17338 | PKGAX | 0 | 9.55 | 9.55 | 9.95 | 0 | |||
17339 | PKGIX | 0 | 9.55 | 9.55 | 9.55 | 0 | |||
17340 | PKGM | 1500 | 3.6875 | 3.6250 | 4.0000 | 0 | |||
17341 | PKGP | 10000 | 0.4000 | 0.4000 | 0.4000 | 0.4500 | 10000 | ||
17342 | PKGXX | 0 | 0.21 | 5.05 | 5.17 | 2133 | |||
17343 | PKHAX | 0 | 15.96 | 15.96 | 16.71 | 0 | |||
17344 | PKHBX | 0 | 15.95 | 15.95 | 15.95 | 0 | |||
17345 | PKHEX | 0 | 15.96 | 15.96 | 15.96 | 0 | |||
17346 | PKIAX | 0 | 10.03 | 10.03 | 10.45 | 0 | |||
17347 | PKIDX | 0 | 12.71 | 12.71 | 12.71 | 0 | |||
17348 | PKIEX | 0 | 10.03 | 10.03 | 10.03 | 0 | |||
17349 | PKIN | 500 | 16.5000 | 0 | |||||
17350 | PKLB | 1000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.4375 | 1000 |
17351 | PKLBQ | 0 | 0 | ||||||
17352 | PKLMX | 0 | 9.72 | 9.72 | 9.72 | 0 | |||
17353 | PKMBX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
17354 | PKMIX | 0 | 11.08 | 11.08 | 11.08 | 0 | |||
17355 | PKN | 100 | 37 3/4 | 38 5/8 | 39 1/8 | 0 | |||
17356 | PKOH | 5000 | 16 1/4 | 16 1/8 | 16 3/8 | 16 1/8 | 16 1/8 | 16 3/8 | 47800 |
17357 | PKPS | 300 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 58600 |
17358 | PKPXX | 0 | 0.45 | 5.16 | 5.29 | 6586 | |||
17359 | PKSAX | 0 | 26.69 | 26.69 | 27.95 | 0 | |||
17360 | PKSBX | 0 | 26.51 | 26.51 | 26.51 | 0 | |||
17361 | PKSCX | 0 | 26.93 | 26.93 | 26.93 | 0 | |||
17362 | PKTN | 500 | 19 1/2 | 19 7/8 | 19 7/8 | 19 1/2 | 19 1/2 | 20 1/2 | 10200 |
17363 | PKTXX | 0 | 0.47 | 3.69 | 3.67 | 1108 | |||
17364 | PKVL | 200 | 19 3/8 | 20 3/4 | 20 3/4 | 19 1/4 | 19 1/4 | 20 3/4 | 500 |
17365 | PKWY | 500 | 19 1/8 | 19 | 20 | 0 | |||
17366 | PKX | 200 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 21 5/8 | 22 3/4 | 200 |
17367 | PL | 1300 | 30 15/16 | 30 15/16 | 30 15/16 | 30 15/16 | 1300 | ||
17368 | PL+M | 0 | 0 | ||||||
17369 | PLA | 100 | 8 1/4 | 7 1/2 | 9 1/2 | 0 | |||
17370 | PLA.A | 0 | 0 | ||||||
17371 | PLA/A | 200 | 8 1/4 | 8 3/8 | 9 1/8 | 0 | |||
17372 | PLAA | 0 | 0 | ||||||
17373 | PLAB | 200 | 27 | 27 | 27 | 26 | 26 1/2 | 27 | 109100 |
17374 | PLAT | 200 | 18 1/4 | 18 1/2 | 18 3/4 | 18 | 18 1/4 | 18 3/8 | 481100 |
17375 | PLAY | 2100 | 10 7/16 | 10 7/8 | 10 7/8 | 10 1/4 | 10 3/8 | 10 5/8 | 136100 |
17376 | PLBA | 1000 | 14.2500 | 13.7500 | 14.5000 | 0 | |||
17377 | PLBAX | 0 | 12.05 | 12.05 | 12.05 | 0 | |||
17378 | PLC | 200 | 18 1/8 | 16 3/4 | 18 1/8 | 16 3/4 | 17 3/4 | 18 1/8 | 3300 |
17379 | PLCAY | 0 | 0 | ||||||
17380 | PLCB | 800 | 5.0000 | 5.0000 | 5.2500 | 0 | |||
17381 | PLCC | 1500 | 1 | 1 | 1 3/16 | 0 | |||
17382 | PLCO | 4000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 2 | 4000 |
17383 | PLCOW | 1200 | 1/8 | 1/8 | 3/8 | 0 | |||
17384 | PLDI | 0 | 0 | ||||||
17385 | PLDIF | 600 | 4 7/8 | 4 3/4 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 45000 |
17386 | PLDTX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
17387 | PLEAX | 0 | 12.55 | 12.55 | 12.55 | 0 | |||
17388 | PLEL | 1000 | 0.3125 | 0.3125 | 0.4375 | 0 | |||
17389 | PLEN | 200 | 40 1/4 | 40 1/2 | 40 1/2 | 40 | 38 3/4 | 40 1/2 | 2500 |
17390 | PLEX | 300 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
17391 | PLFAX | 0 | 10.49 | 10.49 | 10.49 | 0 | |||
17392 | PLFC | 200 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 1/4 | 300 |
17393 | PLFE | 5000 | 9 3/4 | 10 | 10 | 9 3/4 | 9 3/4 | 10 | 56400 |
17394 | PLG | 100 | 52 1/4 | 54 3/4 | 55 1/8 | 0 | |||
17395 | PLGAX | 0 | 12.81 | 12.81 | 12.81 | 0 | |||
17396 | PLI | 300 | 1 15/16 | 2 | 2 | 1 15/16 | 1400 | ||
17397 | PLIAX | 0 | 13.07 | 13.07 | 13.07 | 0 | |||
17398 | PLIN | 1100 | 33.6250 | 0 | |||||
17399 | PLIT | 100 | 27 1/4 | 28 1/2 | 28 1/2 | 27 1/4 | 27 1/4 | 28 1/2 | 800 |
17400 | PLK | 300 | 38 1/2 | 0 | |||||
17401 | PLL | 100 | 26 3/4 | 26 3/4 | 26 7/8 | 26 3/4 | 26 1/2 | 27 | 800 |
17402 | PLLK | 20000 | 0.2187 | 0.2031 | 0.2187 | 0.2031 | 0.2000 | 0.2187 | 37500 |
17403 | PLLL | 200 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 13/16 | 1 7/8 | 6300 |
17404 | PLM | 800 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 800 | ||
17405 | PLMAX | 0 | 9.72 | 9.72 | 10.13 | 0 | |||
17406 | PLMB | 0 | 0 | ||||||
17407 | PLMBP | 0 | 0 | ||||||
17408 | PLMC | 500 | 0.1875 | 0 | |||||
17409 | PLMMX | 0 | 12.23 | 12.23 | 12.61 | 0 | |||
17410 | PLN | 0 | 347.88 | 346.39 | 349.32 | 345.20 | 0 | ||
17411 | PLNM | 29000 | 0.3750 | 0.3750 | 0.4687 | 0 | |||
17412 | PLNR | 200 | 18 7/8 | 19 | 19 1/4 | 18 9/16 | 18 5/8 | 18 7/8 | 24300 |
17413 | PLR/A | 360 | 7 5/8 | 0 | |||||
17414 | PLR/B | 1500 | 9 3/8 | 9 3/4 | 9 3/4 | 9 3/8 | 9 1/8 | 9 1/2 | 1800 |
17415 | PLSAX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
17416 | PLSI | 0 | 0 | ||||||
17417 | PLSIA | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 7/8 | 1000 |
17418 | PLSIU | 5000 | 10 1/2 | 10 1/2 | 10 3/4 | 10 1/4 | 10 1/4 | 10 1/2 | 41900 |
17419 | PLSIW | 500 | 2 5/8 | 2 3/4 | 2 7/8 | 2 5/8 | 2 5/8 | 2 3/4 | 11700 |
17420 | PLSIZ | 1100 | 2 1/8 | 1 7/8 | 2 1/4 | 0 | |||
17421 | PLSU | 3000 | 0.4375 | 0.4375 | 0.5625 | 0 | |||
17422 | PLT | 100 | 33 5/8 | 36 7/8 | 37 1/2 | 0 | |||
17423 | PLTC | 600 | 0.0300 | 0 | |||||
17424 | PLTGX | 0 | 12.88 | 12.88 | 13.28 | 0 | |||
17425 | PLTIX | 0 | 11.01 | 11.01 | 11.01 | 0 | |||
17426 | PLTK | 10000 | 0.3125 | 0.1875 | 0.3750 | 0 | |||
17427 | PLTKW | 3200 | 0.0625 | 0 | |||||
17428 | PLTKZ | 1000 | 0.0312 | 0 | |||||
17429 | PLTMX | 0 | 12.19 | 12.19 | 12.57 | 0 | |||
17430 | PLTP | 100 | 13.0000 | 7.0000 | 13.0000 | 0 | |||
17431 | PLU | 700 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 700 | ||
17432 | PLUG | 3500 | 0.0001 | 0 | |||||
17433 | PLX | 500 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 9/16 | 8 15/16 | 500 |
17434 | PLXS | 2100 | 16 3/8 | 16 1/8 | 16 5/8 | 16 1/8 | 16 1/8 | 16 5/8 | 7900 |
17435 | PLY | 10000 | 4 1/16 | 3 3/4 | 4 3/16 | 0 | |||
17436 | PLYR | 100 | 29.0000 | 29.0000 | 33.0000 | 0 | |||
17437 | PLpM | 200 | 26 5/8 | 26 7/8 | 26 7/8 | 26 5/8 | 2200 | ||
17438 | PM | 500 | 5 7/8 | 5 3/4 | 6 1/4 | 0 | |||
17439 | PMA | 100 | 45 | 45 5/8 | 46 1/8 | 0 | |||
17440 | PMABX | 0 | 9.51 | 9.51 | 9.51 | 0 | |||
17441 | PMAN | 0 | 0 | ||||||
17442 | PMAT | 200 | 11 3/4 | 11 1/2 | 11 3/4 | 11 | 11 | 11 3/4 | 9900 |
17443 | PMBAX | 0 | 12.64 | 12.64 | 13.24 | 0 | |||
17444 | PMBFX | 0 | 10.44 | 10.44 | 10.82 | 0 | |||
17445 | PMBIX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
17446 | PMBPX | 0 | 11.07 | 11.07 | 11.07 | 0 | |||
17447 | PMBSX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
17448 | PMBXX | 0 | 0.27 | 3.93 | 4.03 | 90 | |||
17449 | PMC | 200 | 12 1/2 | 12 5/8 | 12 5/8 | 12 1/2 | 300 | ||
17450 | PMCBX | 0 | 12.31 | 12.31 | 12.31 | 0 | |||
17451 | PMCDF | 0 | 0 | ||||||
17452 | PMCFX | 0 | 16.07 | 16.07 | 17.05 | 0 | |||
17453 | PMCI | 17500 | 0.7500 | 0.7500 | 1.1250 | 0 | |||
17454 | PMCIP | 15000 | 0.7500 | 0.8750 | 1.0000 | 0 | |||
17455 | PMCIX | 0 | 15.85 | 15.85 | 15.85 | 0 | |||
17456 | PMCP | 1900 | 1.8750 | 1.6250 | 2.0000 | 0 | |||
17457 | PMCXX | 0 | 0.46 | 4.09 | 4.05 | 725 | |||
17458 | PMD | 300 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 5 5/8 | 3100 |
17459 | PMDBX | 0 | 13.09 | 13.09 | 13.09 | 0 | |||
17460 | PMDI | 600 | 3.3750 | 0 | |||||
17461 | PMDL | 2000 | 0.8125 | 0.8125 | 1.1250 | 0 | |||
17462 | PMDSX | 0 | 11.13 | 11.13 | 11.13 | 0 | |||
17463 | PMDT | 0 | 0 | ||||||
17464 | PMDTF | 1000 | 9/16 | 1/2 | 9/16 | 1/2 | 1/2 | 9/16 | 33800 |
17465 | PMDX | 500 | 0.2330 | 0.2500 | 0.2500 | 0.2100 | 0.2330 | 0.2500 | 95900 |
17466 | PME | 100 | 39 | 0 | |||||
17467 | PMEBX | 0 | 9.25 | 9.25 | 9.25 | 0 | |||
17468 | PMFAX | 0 | 13.87 | 13.87 | 14.52 | 0 | |||
17469 | PMFBX | 0 | 13.87 | 13.87 | 13.87 | 0 | |||
17470 | PMFG | 200 | 9 3/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 2700 |
17471 | PMFI | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 17 1/4 | 100 |
17472 | PMFRA | 4000 | 18.3750 | 18.2500 | 18.3750 | 18.2500 | 18.2500 | 18.7500 | 19500 |
17473 | PMG | 800 | 13 3/4 | 13 7/8 | 14 1/4 | 0 | |||
17474 | PMGI | 4000 | 2 1/4 | 2 1/4 | 2 5/8 | 0 | |||
17475 | PMGIX | 0 | 18.18 | 18.18 | 18.18 | 0 | |||
17476 | PMH | 1600 | 12 5/8 | 12 1/2 | 12 7/8 | 0 | |||
17477 | PMHAX | 0 | 10.36 | 10.36 | 10.79 | 0 | |||
17478 | PMHBX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
17479 | PMHYX | 0 | 11.29 | 11.29 | 11.29 | 0 | |||
17480 | PMI | 100 | 50 1/4 | 50 1/4 | 50 1/4 | 50 1/4 | 50 | 50 3/8 | 700 |
17481 | PMIAX | 0 | 11.47 | 11.47 | 11.82 | 0 | |||
17482 | PMIBX | 0 | 15.86 | 15.86 | 15.86 | 0 | |||
17483 | PMICX | 0 | 12.26 | 12.26 | 12.26 | 0 | |||
17484 | PMIDX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
17485 | PMIL | 0 | 0 | ||||||
17486 | PMINX | 0 | 11.48 | 11.48 | 11.48 | 0 | |||
17487 | PMIS | 900 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.8750 | 2.3750 | 1900 |
17488 | PMISX | 0 | 10.55 | 10.55 | 10.55 | 0 | |||
17489 | PMITX | 0 | 10.08 | 10.08 | 10.69 | 0 | |||
17490 | PMIXX | 0 | 0.57 | 5.42 | 5.56 | 172 | |||
17491 | PMK | 300 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 29 7/8 | 30 1/4 | 300 |
17492 | PML | 1600 | 11 5/8 | 0 | |||||
17493 | PMLCP | 100 | 34.8750 | 34.8750 | 34.8750 | 34.8750 | 100 | ||
17494 | PMM | 900 | 11 | 11 | 11 | 11 | 10 3/4 | 11 1/8 | 1100 |
17495 | PMMAX | 0 | 11.07 | 11.07 | 11.53 | 0 | |||
17496 | PMMNX | 0 | 15.55 | 15.55 | 15.55 | 0 | |||
17497 | PMMTX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
17498 | PMMXX | 0 | 0.27 | 5.09 | 5.24 | 1908 | |||
17499 | PMN | 2200 | 13 1/8 | 13 | 13 1/8 | 13 | 2300 | ||
17500 | PMNBX | 0 | 13.50 | 13.50 | 13.50 | 0 | |||
17501 | PMNIX | 0 | 11.07 | 11.07 | 11.59 | 0 | |||
17502 | PMNR | 1000 | 29/32 | 29/32 | 1 1/32 | 0 | |||
17503 | PMNRE | 2800 | 3/8 | 3/8 | 3/8 | 3/8 | 13/32 | 23/32 | 2800 |
17504 | PMNW | 0 | 0 | ||||||
17505 | PMNYX | 0 | 12.38 | 12.38 | 12.76 | 0 | |||
17506 | PMO | 1800 | 13 5/8 | 13 5/8 | 13 3/8 | 13 3/4 | 1800 | ||
17507 | PMOR | 200 | 8 1/4 | 8 | 8 1/4 | 8 | 8 | 8 1/4 | 82800 |
17508 | PMORW | 100 | 2 3/4 | 2 3/4 | 3 5/8 | 0 | |||
17509 | PMP | 300 | 13/32 | 7/16 | 15/32 | 0 | |||
17510 | PMPAX | 0 | 10.94 | 10.94 | 11.28 | 0 | |||
17511 | PMRCA | 8000 | 0.6250 | 0.3750 | 1.6250 | 0 | |||
17512 | PMRP | 100 | 5 1/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 1200 |
17513 | PMRSF | 0 | 0 | ||||||
17514 | PMRX | 100 | 15 1/2 | 15 | 16 1/8 | 14 7/8 | 15 1/8 | 15 1/2 | 341100 |
17515 | PMRY | 400 | 13 1/2 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 4400 |
17516 | PMS | 100 | 47 5/8 | 47 5/8 | 47 5/8 | 47 5/8 | 46 1/4 | 46 7/8 | 100 |
17517 | PMSAX | 0 | 13.30 | 13.30 | 14.00 | 0 | |||
17518 | PMSBX | 0 | 13.08 | 13.08 | 13.08 | 0 | |||
17519 | PMSI | 300 | 8 5/8 | 9 1/8 | 9 1/4 | 8 5/8 | 8 5/8 | 8 7/8 | 142300 |
17520 | PMT | 500 | 8 | 8 | 8 | 8 | 8 | 8 1/8 | 2600 |
17521 | PMTBX | 0 | 9.15 | 9.15 | 9.15 | 0 | |||
17522 | PMTC | 100 | 65 1/2 | 66 1/4 | 67 | 65 1/8 | 65 3/8 | 65 1/2 | 421800 |
17523 | PMTCU | 0 | 0 | ||||||
17524 | PMTI | 2600 | 5 11/16 | 5 9/16 | 5 7/8 | 5 9/16 | 5 11/16 | 5 7/8 | 208900 |
17525 | PMTL | 400 | 190.0000 | 200.0000 | 220.0000 | 0 | |||
17526 | PMTS | 100 | 30 3/8 | 30 3/8 | 30 3/8 | 30 1/8 | 30 1/8 | 30 3/8 | 42200 |
17527 | PMTU | 2400 | 0.0900 | 0.0800 | 0.1500 | 0 | |||
17528 | PMTXX | 0 | 0.25 | 4.91 | 5.02 | 1669 | |||
17529 | PMUBX | 0 | 14.64 | 14.64 | 14.64 | 0 | |||
17530 | PMUNX | 0 | 12.01 | 12.01 | 12.01 | 0 | |||
17531 | PMW | 0 | 223.37 | 2.22 | 223.37 | 2.22 | 0 | ||
17532 | PMWP | 1000 | 0.3800 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | 0.4200 | 15000 |
17533 | PMX | 0 | 223.37 | 2.22 | 223.37 | 2.22 | 0 | ||
17534 | PMYBX | 0 | 10.03 | 10.03 | 10.03 | 0 | |||
17535 | PNAPX | 0 | 12.95 | 12.95 | 12.95 | 0 | |||
17536 | PNAR | 6000 | 0.5000 | 0.5000 | 0.6875 | 0 | |||
17537 | PNBC | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 1/4 | 17 1/4 | 1100 |
17538 | PNBF | 500 | 5.2500 | 4.7500 | 5.2500 | 4.7500 | 4.7500 | 6.0000 | 1000 |
17539 | PNBIX | 0 | 9.57 | 9.57 | 9.57 | 0 | |||
17540 | PNBK | 100 | 7 1/8 | 6 5/8 | 7 1/8 | 0 | |||
17541 | PNC | 100 | 31 5/8 | 32 1/8 | 32 1/2 | 31 1/2 | 31 3/8 | 31 3/4 | 14600 |
17542 | PNCBX | 0 | 7.20 | 7.20 | 7.20 | 0 | |||
17543 | PNCL | 100 | 15 1/2 | 14 1/2 | 15 1/2 | 14 1/2 | 14 3/4 | 15 1/2 | 11300 |
17544 | PNCMX | 0 | 7.20 | 7.20 | 7.44 | 0 | |||
17545 | PNCSX | 0 | 11.57 | 11.57 | 11.57 | 0 | |||
17546 | PNCXX | 0 | 0.25 | 4.30 | 4.36 | 639 | |||
17547 | PNCZ | 1000 | 19.7500 | 0 | |||||
17548 | PNCpC | 200 | 40 1/2 | 0 | |||||
17549 | PNCpD | 100 | 53 | 54 | 54 | 53 | 52 1/4 | 56 | 2800 |
17550 | PND | 200 | 1 1/8 | 29/32 | 1 9/32 | 0 | |||
17551 | PNDA | 3000 | 30 1/4 | 30 1/4 | 31 1/4 | 0 | |||
17552 | PNDR | 4900 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/16 | 1 3/16 | 4900 |
17553 | PNEIX | 0 | 12.14 | 12.14 | 12.14 | 0 | |||
17554 | PNELP | 100 | 64.3750 | 0 | |||||
17555 | PNESX | 0 | 12.52 | 12.52 | 12.52 | 0 | |||
17556 | PNET | 1000 | 29 1/8 | 29 1/4 | 29 3/4 | 29 | 29 | 29 1/4 | 20500 |
17557 | PNF | 500 | 14 7/8 | 0 | |||||
17558 | PNFI | 1500 | 18 1/4 | 17 3/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 1700 |
17559 | PNGBX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
17560 | PNGEX | 0 | 12.95 | 12.95 | 12.95 | 0 | |||
17561 | PNGR | 0 | 0 | ||||||
17562 | PNGXX | 0 | 0.37 | 5.19 | 5.33 | 6965 | |||
17563 | PNIEX | 0 | 12.52 | 12.52 | 12.52 | 0 | |||
17564 | PNIGX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
17565 | PNINX | 0 | 12.79 | 12.79 | 12.79 | 0 | |||
17566 | PNIXX | 0 | 0.58 | 5.56 | 5.73 | 6876 | |||
17567 | PNJAX | 0 | 10.79 | 10.79 | 10.79 | 0 | |||
17568 | PNJBX | 0 | 9.18 | 9.18 | 9.18 | 0 | |||
17569 | PNJXX | 0 | 0.59 | 3.80 | 3.84 | 1906 | |||
17570 | PNLD | 0 | 0 | ||||||
17571 | PNLT | 600 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
17572 | PNLTW | 17000 | 0.0025 | 0 | |||||
17573 | PNLX | 0 | 0 | ||||||
17574 | PNM | 200 | 17 5/8 | 17 | 17 7/8 | 0 | |||
17575 | PNMIX | 0 | 10.55 | 10.55 | 10.55 | 0 | |||
17576 | PNMXX | 0 | 0.40 | 4.44 | 4.51 | 415 | |||
17577 | PNN | 100 | 87 | 0 | |||||
17578 | PNNA | 1000 | 0.0010 | 0 | |||||
17579 | PNNB | 300 | 37.7500 | 38.0000 | 41.0000 | 0 | |||
17580 | PNNT | 400 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
17581 | PNNW | 1100 | 18 3/4 | 17 | 19 3/4 | 0 | |||
17582 | PNOBX | 0 | 36.21 | 36.21 | 36.21 | 0 | |||
17583 | PNOD | 1000 | 4.5000 | 4.5000 | 5.2500 | 0 | |||
17584 | PNOF | 1500 | 17.8750 | 17.2500 | 18.5000 | 0 | |||
17585 | PNOMX | 0 | 36.76 | 36.76 | 38.09 | 0 | |||
17586 | PNOPX | 0 | 36.95 | 36.95 | 39.20 | 0 | |||
17587 | PNPAX | 0 | 10.63 | 10.63 | 11.13 | 0 | |||
17588 | PNPXX | 0 | 0.58 | 5.26 | 5.41 | 13074 | |||
17589 | PNRBX | 0 | 16.67 | 16.67 | 16.67 | 0 | |||
17590 | PNRG | 400 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/8 | 400 |
17591 | PNRL | 2000 | 8 5/16 | 8 1/4 | 8 7/8 | 8 1/4 | 8 1/4 | 8 5/8 | 106900 |
17592 | PNS | 0 | 12 1/2 | 13 | 0 | ||||
17593 | PNSEX | 0 | 14.67 | 14.67 | 14.67 | 0 | |||
17594 | PNSTX | 0 | 9.77 | 9.77 | 9.77 | 0 | |||
17595 | PNSXX | 0 | 0.21 | 4.13 | 4.15 | 2055 | |||
17596 | PNT | 400 | 34 3/8 | 37 1/2 | 38 1/8 | 0 | |||
17597 | PNTA | 100 | 50 1/4 | 49 3/4 | 50 1/4 | 49 3/4 | 49 3/4 | 50 1/4 | 25700 |
17598 | PNTB | 200 | 21 1/2 | 23 1/2 | 23 1/2 | 21 1/2 | 18 1/2 | 23 1/2 | 300 |
17599 | PNTBW | 100 | 2.0000 | 0 | |||||
17600 | PNTC | 300 | 4 1/2 | 4 1/4 | 4 1/2 | 4 1/4 | 4 3/8 | 4 1/2 | 4200 |
17601 | PNTCW | 5000 | 0.8750 | 0.7500 | 0.8750 | 0 | |||
17602 | PNTGF | 1000 | 2 61/64 | 2 7/8 | 3 1/16 | 0 | |||
17603 | PNTH | 500 | 0.0200 | 0.0200 | 0.0300 | 0 | |||
17604 | PNTK | 2000 | 2 | 2 | 2 1/8 | 2 | 2 | 2 1/8 | 12400 |
17605 | PNTL | 167 | 6 | 5 1/2 | 6 1/4 | 0 | |||
17606 | PNTLD | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/2 | 1500 |
17607 | PNTXX | 0 | 0.40 | 4.14 | 4.20 | 3008 | |||
17608 | PNU | 200 | 38 1/2 | 38 1/2 | 38 5/8 | 38 1/2 | 38 1/8 | 38 1/2 | 700 |
17609 | PNVBX | 0 | 8.45 | 8.45 | 8.45 | 0 | |||
17610 | PNVEX | 0 | 13.81 | 13.81 | 13.81 | 0 | |||
17611 | PNVIX | 0 | 13.81 | 13.81 | 14.46 | 0 | |||
17612 | PNVSX | 0 | 13.81 | 13.81 | 13.81 | 0 | |||
17613 | PNW | 100 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 5/8 | 29 | 300 |
17614 | PNX | 0 | 258.77 | 254.17 | 259.89 | 253.68 | 0 | ||
17615 | PNY | 100 | 23 1/2 | 23 1/8 | 23 1/2 | 23 1/8 | 23 1/8 | 24 1/8 | 2100 |
17616 | PNYAX | 0 | 10.81 | 10.81 | 11.26 | 0 | |||
17617 | PNYBX | 0 | 10.81 | 10.81 | 10.81 | 0 | |||
17618 | PNYDX | 0 | 10.81 | 10.81 | 10.81 | 0 | |||
17619 | POAK | 200 | 63.0000 | 62.0000 | 66.0000 | 0 | |||
17620 | POAXX | 0 | 0.45 | 5.06 | 5.18 | 1324 | |||
17621 | POBIX | 0 | 28.37 | 28.37 | 28.95 | 0 | |||
17622 | POBKX | 0 | 26.16 | 26.16 | 27.25 | 0 | |||
17623 | POBR | 500 | 24 1/4 | 24 1/2 | 24 1/2 | 24 1/4 | 24 1/4 | 25 | 800 |
17624 | POBS | 1100 | 15 3/8 | 15 1/4 | 15 1/2 | 15 1/8 | 15 1/8 | 15 1/2 | 14500 |
17625 | POC | 500 | 1 3/8 | 1 1/2 | 2 | 0 | |||
17626 | POCC | 200 | 4.7500 | 0 | |||||
17627 | POCE | 800 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
17628 | POCI | 1500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/2 | 1 3/4 | 1500 |
17629 | POEGX | 0 | 15.02 | 15.02 | 15.94 | 1 | |||
17630 | POEIX | 0 | 43.06 | 43.06 | 44.85 | 0 | |||
17631 | POEMX | 0 | 14.92 | 14.92 | 15.46 | 0 | |||
17632 | POFDX | 0 | 34.81 | 34.81 | 36.55 | 0 | |||
17633 | POFL | 1000 | 0.0010 | 0.0001 | 0.0100 | 0 | |||
17634 | POFNF | 0 | 0 | ||||||
17635 | POFX | 0 | 0 | ||||||
17636 | POGXX | 0 | 0.47 | 5.03 | 5.19 | 1654 | |||
17637 | POHBX | 0 | 13.09 | 13.09 | 13.09 | 0 | |||
17638 | POIGX | 0 | 28.16 | 28.16 | 29.33 | 0 | |||
17639 | POIMX | 0 | 10.35 | 10.35 | 10.56 | 0 | |||
17640 | POIXX | 0 | 0.52 | 5.59 | 5.73 | 27712 | |||
17641 | POL/U | 100 | 3 3/16 | 0 | |||||
17642 | POL/WS | 0 | 0 | ||||||
17643 | POLK | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 10 | 100 |
17644 | POLL | 0 | 0 | ||||||
17645 | POLR | 5000 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | |||
17646 | POLRU | 1000 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
17647 | POLRW | 13500 | 3/16 | 1/4 | 7/16 | 0 | |||
17648 | POLU | 2000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.5000 | 2000 |
17649 | POLX | 0 | 0 | ||||||
17650 | POLXF | 6000 | 5/8 | 19/32 | 5/8 | 19/32 | 19/32 | 21/32 | 17500 |
17651 | POLY | 1000 | 8 1/8 | 8 | 8 1/2 | 7 5/8 | 8 1/8 | 8 1/2 | 50000 |
17652 | POM | 500 | 26 1/8 | 26 | 26 1/8 | 25 7/8 | 26 1/4 | 26 7/8 | 4400 |
17653 | POMGX | 0 | 26.90 | 26.90 | 28.02 | 0 | |||
17654 | POMPP | 100 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | 200 | ||
17655 | POMXX | 0 | 0.50 | 5.21 | 5.33 | 1785 | |||
17656 | POMp | 200 | 111 5/8 | 115 | 175 | 0 | |||
17657 | POMpA | 100 | 55 1/2 | 0 | |||||
17658 | POMpH | 4000 | 50 5/8 | 0 | |||||
17659 | PON | 0 | 369.58 | 0 | |||||
17660 | PONNY | 0 | 0 | ||||||
17661 | PONT | 100 | 58.0000 | 0 | |||||
17662 | PONU | 10000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8750 | 1.2500 | 17000 |
17663 | POOL | 300 | 10 | 10 3/8 | 10 1/2 | 10 | 10 | 10 1/2 | 3700 |
17664 | POP | 300 | 13 | 13 5/8 | 14 | 0 | |||
17665 | POPAX | 0 | 32.67 | 32.67 | 34.57 | 0 | |||
17666 | POPCX | 0 | 31.12 | 31.12 | 31.12 | 0 | |||
17667 | POPE | 0 | 0 | ||||||
17668 | POPEZ | 200 | 104 | 98 | 109 | 0 | |||
17669 | POPS | 200 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 3/8 | 5500 |
17670 | POR | 300 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | |||
17671 | PORT | 1500 | 3 15/16 | 3 13/16 | 4 1/16 | 3 13/16 | 3 13/16 | 4 1/16 | 5100 |
17672 | POS | 700 | 51 3/4 | 61 1/4 | 62 1/2 | 0 | |||
17673 | POSDY | 0 | 0 | ||||||
17674 | POSEX | 0 | 10.33 | 10.33 | 10.54 | 0 | |||
17675 | POSGX | 0 | 37.46 | 37.46 | 39.02 | 0 | |||
17676 | POSI | 1000 | 1 15/16 | 1 13/16 | 1 15/16 | 1 3/4 | 1 3/4 | 1 15/16 | 5800 |
17677 | POSIW | 200 | 11/32 | 5/16 | 11/32 | 0 | |||
17678 | POSN | 0 | 0 | ||||||
17679 | POSNY | 0 | 0 | ||||||
17680 | POSS | 500 | 16 1/4 | 16 1/4 | 16 1/4 | 15 3/4 | 15 7/8 | 16 1/4 | 19300 |
17681 | POST | 1000 | 4 1/8 | 3 7/8 | 4 1/8 | 0 | |||
17682 | POSXX | 0 | 0.61 | 4.06 | 4.11 | 482 | |||
17683 | POT | 200 | 70 3/4 | 70 3/8 | 71 1/4 | 0 | |||
17684 | POTBX | 0 | 14.68 | 14.68 | 14.68 | 0 | |||
17685 | POTKX | 0 | 10.28 | 10.28 | 10.49 | 0 | |||
17686 | POTXX | 0 | 0.60 | 4.16 | 4.12 | 824 | |||
17687 | POUT | 2000 | 0.0575 | 0.0500 | 0.0575 | 0.0500 | 0.0500 | 0.0575 | 42000 |
17688 | POVBX | 0 | 13.03 | 13.03 | 13.03 | 0 | |||
17689 | POVMX | 0 | 13.12 | 13.12 | 13.60 | 0 | |||
17690 | POVSX | 0 | 13.12 | 13.12 | 13.92 | 0 | |||
17691 | POWD | 300 | 0.0625 | 0.0625 | 0.3125 | 0 | |||
17692 | POWL | 300 | 8 1/8 | 8 1/4 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 11200 |
17693 | POWNZ | 500 | 8.2500 | 8.2500 | 8.7500 | 0 | |||
17694 | POWR | 1300 | 5/16 | 1/4 | 3/8 | 0 | |||
17695 | POX | 0 | 254.77 | 0 | |||||
17696 | POXBX | 0 | 9.14 | 9.14 | 9.14 | 0 | |||
17697 | POYO | 200 | 3 7/8 | 4 3/8 | 4 3/8 | 3 7/8 | 3 7/8 | 4 3/8 | 6500 |
17698 | PPA/U | 0 | 3 7/8 | 4 7/8 | 0 | ||||
17699 | PPA/WS | 1000 | 1 | 7/8 | 1 3/8 | 0 | |||
17700 | PPABX | 0 | 16.78 | 16.78 | 16.78 | 0 | |||
17701 | PPAR | 900 | 3 | 3 | 3 | 3 1/2 | 900 | ||
17702 | PPARU | 400 | 4 | 4 | 4 3/4 | 0 | |||
17703 | PPARW | 1700 | 7/8 | 7/8 | 1 1/8 | 0 | |||
17704 | PPAXX | 0 | 0.63 | 5.12 | 5.24 | 2653 | |||
17705 | PPBDX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
17706 | PPCAX | 0 | 22.79 | 22.79 | 22.79 | 0 | |||
17707 | PPCI | 100 | 0.3900 | 0.3900 | 0.5000 | 0 | |||
17708 | PPD | 500 | 10 1/4 | 10 1/4 | 10 3/8 | 10 1/4 | 10 | 10 1/2 | 1700 |
17709 | PPDVX | 0 | 11.63 | 11.63 | 11.63 | 0 | |||
17710 | PPEEX | 0 | 9.57 | 9.57 | 9.57 | 0 | |||
17711 | PPEQX | 0 | 20.05 | 20.05 | 20.05 | 0 | |||
17712 | PPF | 4500 | 13 | 12 7/8 | 13 | 12 7/8 | 12 3/4 | 13 | 5600 |
17713 | PPG | 2500 | 46 | 45 1/4 | 46 | 45 1/4 | 46 | 46 3/8 | 3800 |
17714 | PPH | 1500 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 3/8 | 25 | 1500 |
17715 | PPHw | 0 | 20 7/8 | 21 5/8 | 0 | ||||
17716 | PPI | 1000 | 1 3/4 | 0 | |||||
17717 | PPIEX | 0 | 10.79 | 10.79 | 10.79 | 0 | |||
17718 | PPIXX | 0 | 0.21 | 4.43 | 4.47 | 2259 | |||
17719 | PPKLY | 0 | 0 | ||||||
17720 | PPL | 200 | 24 7/8 | 25 | 25 | 24 7/8 | 24 3/4 | 25 1/8 | 5100 |
17721 | PPLS | 200 | 24 1/4 | 24 1/4 | 25 1/4 | 0 | |||
17722 | PPLpA | 100 | 63 | 0 | |||||
17723 | PPLpB | 0 | 61 7/8 | 63 1/8 | 0 | ||||
17724 | PPLpL | 0 | 50 1/2 | 90 1/2 | 0 | ||||
17725 | PPM | 1000 | 13 3/4 | 13 5/8 | 14 | 0 | |||
17726 | PPMAX | 0 | 11.62 | 11.62 | 12.30 | 0 | |||
17727 | PPMCX | 0 | 11.20 | 11.20 | 11.20 | 0 | |||
17728 | PPMXX | 0 | 0.48 | 5.46 | 5.67 | 21898 | |||
17729 | PPNAX | 0 | 15.56 | 15.56 | 16.34 | 0 | |||
17730 | PPNBX | 0 | 9.47 | 9.47 | 9.47 | 0 | |||
17731 | PPNT | 700 | 13.0000 | 12.2500 | 14.0000 | 12.0000 | 12.0000 | 13.7500 | 2500 |
17732 | PPNYX | 0 | 10.52 | 10.52 | 10.52 | 0 | |||
17733 | PPO | 200 | 10 5/8 | 11 | 11 7/8 | 0 | |||
17734 | PPOI | 3200 | 0.0312 | 0 | |||||
17735 | PPOW | 0 | 0 | ||||||
17736 | PPOWM | 0 | 0 | ||||||
17737 | PPOWO | 100 | 97.5000 | 0 | |||||
17738 | PPP | 100 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 28 | 28 3/8 | 100 |
17739 | PPPS | 5000 | 0.8750 | 0.2500 | 1.0000 | 0 | |||
17740 | PPR | 2000 | 9 3/8 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/8 | 9 1/2 | 2500 |
17741 | PPRwr | 0 | 0 | ||||||
17742 | PPS | 500 | 31 5/8 | 31 7/8 | 31 7/8 | 31 5/8 | 31 5/8 | 32 | 600 |
17743 | PPSI | 1000 | 17 3/4 | 18 | 18 | 17 5/8 | 17 5/8 | 17 7/8 | 65600 |
17744 | PPSIG | 50 | 96 1/4 | 95 1/2 | 96 1/4 | 95 1/2 | 96 | 97 1/2 | 100 |
17745 | PPSPX | 0 | 19.53 | 19.53 | 20.45 | 0 | |||
17746 | PPT | 500 | 7 5/8 | 7 5/8 | 7 3/4 | 7 5/8 | 7 5/8 | 7 3/4 | 4000 |
17747 | PPTBX | 0 | 11.89 | 11.89 | 11.89 | 0 | |||
17748 | PPTEX | 0 | 9.39 | 9.39 | 9.73 | 0 | |||
17749 | PPTI | 1000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 9/16 | 1 9/16 | 1 3/4 | 10200 |
17750 | PPTIW | 9000 | 1/8 | 1/8 | 3/16 | 0 | |||
17751 | PPTPX | 0 | 10.32 | 10.32 | 10.69 | 0 | |||
17752 | PPTS | 5000 | 0.0025 | 0 | |||||
17753 | PPTV | 1000 | 16 1/2 | 16 3/4 | 17 1/2 | 16 1/2 | 16 1/2 | 17 1/2 | 10100 |
17754 | PPTXX | 0 | 0.48 | 3.97 | 4.02 | 8627 | |||
17755 | PPW | 200 | 21 1/2 | 21 1/8 | 21 5/8 | 21 1/8 | 21 3/8 | 21 3/4 | 6800 |
17756 | PPWCN | 200 | 59.0000 | 0 | |||||
17757 | PPWCO | 200 | 55.0000 | 0 | |||||
17758 | PPWCP | 100 | 53.7500 | 0 | |||||
17759 | PPWG | 1600 | 1.0000 | 0.7500 | 1.5000 | 0 | |||
17760 | PPWLL | 200 | 66.0000 | 0 | |||||
17761 | PPWLM | 200 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | 200 | ||
17762 | PPWRL | 200 | 66.0000 | 66.0000 | 66.0000 | 66.0000 | 200 | ||
17763 | PPWRM | 100 | 62.0000 | 0 | |||||
17764 | PPWRN | 100 | 100.7500 | 0 | |||||
17765 | PPWRO | 200 | 102.5000 | 0 | |||||
17766 | PPWRP | 300 | 105.2500 | 0 | |||||
17767 | PPWp | 200 | 61 1/4 | 0 | |||||
17768 | PPWpE | 300 | 26 1/4 | 0 | |||||
17769 | PPYM | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1250 | 0.2500 | 7000 |
17770 | PQB | 700 | 15 1/4 | 0 | |||||
17771 | PQIBX | 0 | 17.74 | 17.74 | 17.74 | 0 | |||
17772 | PQNAX | 0 | 14.14 | 14.14 | 14.96 | 0 | |||
17773 | PQNCX | 0 | 14.12 | 14.12 | 14.12 | 0 | |||
17774 | PQT | 200 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 14 7/8 | 15 1/2 | 200 |
17775 | PR | 200 | 7 7/8 | 0 | |||||
17776 | PRAAX | 0 | 3.06 | 3.06 | 3.22 | 0 | |||
17777 | PRAB | 200 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.0000 | 3500 |
17778 | PRAC | 1000 | 4.7500 | 4.7500 | 5.0000 | 0 | |||
17779 | PRACU | 1000 | 5.2500 | 0 | |||||
17780 | PRACW | 5000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.4062 | 0.6250 | 5000 |
17781 | PRAEX | 0 | 12.81 | 12.81 | 13.48 | 0 | |||
17782 | PRAGX | 0 | 19.60 | 19.60 | 20.63 | 0 | |||
17783 | PRARX | 0 | 4.72 | 4.72 | 4.72 | 0 | |||
17784 | PRASX | 0 | 8.22 | 8.22 | 8.22 | 0 | |||
17785 | PRBC | 1000 | 23 3/4 | 23 1/8 | 23 7/8 | 23 1/8 | 23 5/8 | 23 7/8 | 76100 |
17786 | PRBDX | 0 | 11.59 | 11.59 | 12.17 | 0 | |||
17787 | PRBEX | 0 | 12.66 | 12.66 | 12.66 | 0 | |||
17788 | PRBIX | 0 | 12.63 | 12.63 | 12.63 | 0 | |||
17789 | PRBK | 2500 | 47 | 46 3/4 | 47 1/2 | 46 3/4 | 47 | 47 1/4 | 67400 |
17790 | PRBLX | 0 | 19.58 | 19.58 | 19.58 | 0 | |||
17791 | PRBWX | 0 | 7.04 | 7.04 | 7.04 | 0 | |||
17792 | PRCA | 1000 | 1 7/8 | 1 11/16 | 2 | 0 | |||
17793 | PRCAW | 2000 | 3/8 | 3/8 | 3/4 | 0 | |||
17794 | PRCAX | 0 | 12.99 | 12.99 | 13.60 | 0 | |||
17795 | PRCBX | 0 | 12.99 | 12.99 | 12.99 | 0 | |||
17796 | PRCC | 2000 | 21/32 | 21/32 | 21/32 | 21/32 | 21/32 | 23/32 | 2000 |
17797 | PRCCW | 20000 | 1/32 | 1/32 | 1/16 | 0 | |||
17798 | PRCE | 2000 | 0.0156 | 0.0156 | 0.1000 | 0 | |||
17799 | PRCGX | 0 | 12.53 | 12.53 | 12.53 | 0 | |||
17800 | PRCIX | 0 | 9.28 | 9.28 | 9.28 | 0 | |||
17801 | PRCLX | 0 | 16.06 | 16.06 | 16.06 | 0 | |||
17802 | PRCM | 0 | 0 | ||||||
17803 | PRCN | 200 | 13 | 13 | 13 | 12 5/16 | 12 1/4 | 13 | 1200 |
17804 | PRCOX | 0 | 14.13 | 14.13 | 14.13 | 0 | |||
17805 | PRCP | 300 | 22 | 21 1/2 | 22 1/4 | 21 1/4 | 21 1/4 | 22 1/4 | 36500 |
17806 | PRCT | 5000 | 2 15/16 | 2 3/4 | 3 1/8 | 2 3/4 | 2 7/8 | 3 1/8 | 6900 |
17807 | PRCY | 300 | 2 29/32 | 2 7/8 | 2 31/32 | 2 13/16 | 2 27/32 | 2 29/32 | 131600 |
17808 | PRD | 100 | 46 7/8 | 46 7/8 | 46 7/8 | 46 7/8 | 46 3/4 | 47 1/8 | 100 |
17809 | PRDBX | 0 | 13.79 | 13.79 | 13.79 | 0 | |||
17810 | PRDE | 1100 | 10 1/2 | 10 3/8 | 10 5/8 | 10 1/4 | 10 1/4 | 10 1/2 | 33000 |
17811 | PRDGX | 0 | 13.81 | 13.81 | 13.81 | 0 | |||
17812 | PRDIX | 0 | 8.18 | 8.18 | 8.18 | 0 | |||
17813 | PRDM | 200 | 14 1/2 | 13 3/4 | 14 1/2 | 13 1/2 | 13 3/4 | 14 1/2 | 92200 |
17814 | PRE | 100 | 24 3/4 | 24 5/8 | 24 3/4 | 24 5/8 | 25 | 25 3/8 | 1600 |
17815 | PREAX | 0 | 20.57 | 20.57 | 21.54 | 0 | |||
17816 | PREBX | 0 | 20.21 | 20.21 | 20.21 | 0 | |||
17817 | PREC | 800 | 0.0625 | 0 | |||||
17818 | PREG | 30000 | 0.0010 | 0 | |||||
17819 | PREIX | 0 | 17.21 | 17.21 | 17.21 | 0 | |||
17820 | PREM | 300 | 8 3/4 | 8 3/4 | 9 1/2 | 0 | |||
17821 | PREMX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
17822 | PREN | 1500 | 15 1/4 | 15 | 15 1/4 | 15 | 15 | 15 3/8 | 6600 |
17823 | PREO | 1300 | 0.7500 | 0.6875 | 0.9375 | 0 | |||
17824 | PREQX | 0 | 11.17 | 11.17 | 11.17 | 0 | |||
17825 | PRES | 500 | 18 1/8 | 17 7/8 | 18 1/4 | 0 | |||
17826 | PRESX | 0 | 14.37 | 14.37 | 14.37 | 0 | |||
17827 | PREXX | 0 | 0.62 | 5.21 | 5.35 | 718 | |||
17828 | PREZ | 900 | 1 3/4 | 1 7/8 | 1 7/8 | 1 11/16 | 1 11/16 | 1 13/16 | 57100 |
17829 | PRF | 300 | 2 1/8 | 0 | |||||
17830 | PRFAX | 0 | 12.18 | 12.18 | 12.18 | 0 | |||
17831 | PRFCX | 0 | 11.68 | 11.68 | 11.68 | 0 | |||
17832 | PRFDX | 0 | 20.01 | 20.01 | 20.01 | 0 | |||
17833 | PRFEX | 0 | 14.21 | 14.21 | 14.21 | 0 | |||
17834 | PRFHX | 0 | 12.24 | 12.24 | 12.24 | 0 | |||
17835 | PRFIX | 0 | 15.73 | 15.73 | 15.73 | 0 | |||
17836 | PRFLX | 0 | 12.25 | 12.25 | 12.89 | 0 | |||
17837 | PRFM | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 3/8 | 1500 |
17838 | PRFN | 400 | 14 3/8 | 14 3/8 | 14 | 14 3/4 | 400 | ||
17839 | PRFS | 2100 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 16.2500 | 17.0000 | 2100 |
17840 | PRFSX | 0 | 5.36 | 5.36 | 5.36 | 0 | |||
17841 | PRFT | 5000 | 26 | 26 3/8 | 26 3/8 | 26 | 25 3/4 | 26 1/4 | 17900 |
17842 | PRFTG | 15 | 85 | 85 | 89 | 0 | |||
17843 | PRG | 1000 | 19 7/8 | 19 1/8 | 19 5/8 | 0 | |||
17844 | PRGAX | 0 | 14.76 | 14.76 | 15.54 | 0 | |||
17845 | PRGBX | 0 | 37.76 | 37.76 | 37.76 | 0 | |||
17846 | PRGFX | 0 | 23.35 | 23.35 | 23.35 | 0 | |||
17847 | PRGGX | 0 | 18.88 | 18.88 | 18.88 | 0 | |||
17848 | PRGIX | 0 | 19.18 | 19.18 | 19.18 | 0 | |||
17849 | PRGLX | 0 | 14.26 | 14.26 | 14.26 | 0 | |||
17850 | PRGMX | 0 | 9.74 | 9.74 | 9.74 | 0 | |||
17851 | PRGNX | 0 | 13.72 | 13.72 | 13.72 | 0 | |||
17852 | PRGO | 10000 | 12 | 11 7/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 | 98800 |
17853 | PRGR | 2000 | 5 | 4 1/4 | 5 | 4 | 4 1/4 | 5 | 29700 |
17854 | PRGS | 100 | 36 | 37 | 37 3/4 | 36 | 36 | 37 | 19100 |
17855 | PRGVX | 0 | 11.45 | 11.45 | 12.02 | 0 | |||
17856 | PRGWX | 0 | 37.78 | 37.78 | 39.66 | 0 | |||
17857 | PRH | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 3/4 | 100 |
17858 | PRHAX | 0 | 11.30 | 11.30 | 11.65 | 0 | |||
17859 | PRHB | 1500 | 7 7/8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 | 14400 |
17860 | PRHYX | 0 | 8.19 | 8.19 | 8.19 | 0 | |||
17861 | PRI | 0 | 0 | ||||||
17862 | PRIA | 500 | 35 1/4 | 36 1/2 | 36 1/2 | 35 | 34 3/4 | 36 1/2 | 54800 |
17863 | PRIB | 10000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2187 | 10000 |
17864 | PRIBP | 2000 | 0.1250 | 0 | |||||
17865 | PRIC | 0 | 0 | ||||||
17866 | PRID | 0 | 0 | ||||||
17867 | PRIDP | 0 | 0 | ||||||
17868 | PRIDX | 0 | 14.36 | 14.36 | 14.36 | 0 | |||
17869 | PRIM | 1000 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 1/2 | 1000 |
17870 | PRIN | 0 | 0 | ||||||
17871 | PRITX | 0 | 12.23 | 12.23 | 12.23 | 0 | |||
17872 | PRIX | 500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6250 | 0.7500 | 1500 |
17873 | PRJPX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
17874 | PRK | 20000 | 47 | 47 | 47 | 47 | 47 5/8 | 48 1/8 | 20000 |
17875 | PRKR | 1000 | 7 3/4 | 7 7/8 | 7 7/8 | 7 3/4 | 7 1/2 | 7 3/4 | 1400 |
17876 | PRL | 200 | 19 5/8 | 20 1/2 | 21 | 0 | |||
17877 | PRLAX | 0 | 6.81 | 6.81 | 6.81 | 0 | |||
17878 | PRLN | 1000 | 2 3/16 | 2 1/2 | 2 1/2 | 2 3/16 | 2 1/8 | 2 5/16 | 53900 |
17879 | PRLNW | 8000 | 1 | 1 | 1 | 1 | 7/8 | 1 3/16 | 8000 |
17880 | PRLX | 100 | 10 | 10 | 10 | 10 | 8 3/4 | 10 | 100 |
17881 | PRM | 0 | 2 | 3 | 0 | ||||
17882 | PRMA | 1000 | 14 7/8 | 14 3/4 | 15 1/4 | 14 1/4 | 14 3/4 | 15 1/4 | 33900 |
17883 | PRMAX | 0 | 11.57 | 11.57 | 11.93 | 0 | |||
17884 | PRMBX | 0 | 31.74 | 31.74 | 31.74 | 0 | |||
17885 | PRMCX | 0 | 11.98 | 11.98 | 12.35 | 0 | |||
17886 | PRMDX | 0 | 5.14 | 5.14 | 5.14 | 0 | |||
17887 | PRME | 100 | 11 7/8 | 12 1/4 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 400 |
17888 | PRMEP | 4200 | 17 15/16 | 18 1/8 | 18 1/8 | 17 15/16 | 17 3/4 | 18 1/2 | 12400 |
17889 | PRMF | 500 | 5.0000 | 3.8750 | 4.8750 | 0 | |||
17890 | PRMGX | 0 | 13.61 | 13.61 | 14.29 | 0 | |||
17891 | PRMIX | 0 | 12.25 | 12.25 | 12.25 | 0 | |||
17892 | PRMKF | 0 | 0 | ||||||
17893 | PRMO | 200 | 25 1/2 | 26 | 26 | 24 1/2 | 25 | 25 1/2 | 56900 |
17894 | PRMR | 300 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 300 | ||
17895 | PRMS | 200 | 53 3/4 | 56 | 56 | 52 1/2 | 53 | 53 3/4 | 119100 |
17896 | PRMSX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
17897 | PRMXX | 0 | 0.51 | 3.98 | 3.89 | 566 | |||
17898 | PRN | 500 | 33 1/2 | 0 | |||||
17899 | PRNAX | 0 | 11.57 | 11.57 | 11.93 | 0 | |||
17900 | PRNBX | 0 | 15.03 | 15.03 | 15.03 | 0 | |||
17901 | PRNC | 0 | 0 | ||||||
17902 | PRNEX | 0 | 22.65 | 22.65 | 22.65 | 0 | |||
17903 | PRNHX | 0 | 20.50 | 20.50 | 20.50 | 0 | |||
17904 | PRNI | 500 | 18 1/2 | 17 1/2 | 18 5/8 | 17 1/2 | 17 3/4 | 18 1/2 | 25500 |
17905 | PRNJX | 0 | 11.35 | 11.35 | 11.70 | 0 | |||
17906 | PRNMX | 0 | 15.98 | 15.98 | 16.47 | 0 | |||
17907 | PRNS | 1600 | 8 1/8 | 8 | 8 5/8 | 7 9/16 | 8 | 8 3/8 | 143000 |
17908 | PRNT | 600 | 0.0312 | 0.0312 | 0.0900 | 0 | |||
17909 | PRNTH | 0 | 0 | ||||||
17910 | PRNTZ | 15000 | 0.0100 | 0 | |||||
17911 | PRNYX | 0 | 10.99 | 10.99 | 10.99 | 0 | |||
17912 | PRO | 1000 | 7/8 | 0 | |||||
17913 | PROA | 100 | 3 3/4 | 3 1/2 | 4 | 3 1/2 | 3 3/4 | 4 1/4 | 2900 |
17914 | PROE | 100 | 4.5000 | 4.5000 | 5.0000 | 0 | |||
17915 | PROF | 2000 | 0.1250 | 0 | |||||
17916 | PROG | 500 | 7 | 6 3/4 | 7 | 6 3/4 | 6 7/8 | 7 | 2300 |
17917 | PROHX | 0 | 12.31 | 12.31 | 12.69 | 0 | |||
17918 | PROI | 1000 | 14 1/2 | 14 7/8 | 14 7/8 | 14 1/4 | 14 1/4 | 14 5/8 | 13600 |
17919 | PROIX | 0 | 10.81 | 10.81 | 10.81 | 0 | |||
17920 | PROP | 400 | 33 1/8 | 33 | 33 3/4 | 33 | 33 | 33 3/4 | 15600 |
17921 | PROS | 100 | 9 3/4 | 9 3/4 | 10 1/4 | 0 | |||
17922 | PROX | 200 | 17 7/8 | 17 7/8 | 17 7/8 | 17 1/4 | 17 1/2 | 17 7/8 | 64100 |
17923 | PRP | 200 | 104 | 98 | 105 | 0 | |||
17924 | PRPAX | 0 | 16.14 | 16.14 | 16.99 | 0 | |||
17925 | PRPBX | 0 | 15.75 | 15.75 | 15.75 | 0 | |||
17926 | PRPD | 1200 | 2.5000 | 0 | |||||
17927 | PRPEF | 0 | 0 | ||||||
17928 | PRPFX | 0 | 18.73 | 18.73 | 18.73 | 0 | |||
17929 | PRPGX | 0 | 9.64 | 9.64 | 9.99 | 0 | |||
17930 | PRR | 100 | 3 | 2 7/8 | 3 | 2 7/8 | 2 3/4 | 3 | 300 |
17931 | PRREX | 0 | 8.65 | 8.65 | 8.65 | 0 | |||
17932 | PRRGY | 0 | 0 | ||||||
17933 | PRRXX | 0 | 0.60 | 5.23 | 5.37 | 40100 | |||
17934 | PRS | 0 | 0 | ||||||
17935 | PRS.A | 0 | 0 | ||||||
17936 | PRS/A | 45000 | 1/64 | 0 | |||||
17937 | PRS/B | 40000 | 1/64 | 0 | |||||
17938 | PRSA | 0 | 0 | ||||||
17939 | PRSB | 0 | 0 | ||||||
17940 | PRSBX | 0 | 4.70 | 4.70 | 4.70 | 0 | |||
17941 | PRSCX | 0 | 29.12 | 29.12 | 29.12 | 0 | |||
17942 | PRSGX | 0 | 13.49 | 13.49 | 13.49 | 0 | |||
17943 | PRSI | 300 | 17.0000 | 17.0000 | 17.7500 | 0 | |||
17944 | PRSIX | 0 | 11.70 | 11.70 | 11.70 | 0 | |||
17945 | PRSM | 2500 | 3/8 | 13/32 | 13/32 | 3/8 | 5/16 | 7/16 | 7500 |
17946 | PRSMX | 0 | 10.28 | 10.28 | 10.28 | 0 | |||
17947 | PRST | 100 | 96 1/4 | 92 3/4 | 96 3/4 | 91 1/4 | 95 1/2 | 96 1/2 | 203400 |
17948 | PRSUX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
17949 | PRSVX | 0 | 16.53 | 16.53 | 16.53 | 0 | |||
17950 | PRSW | 200 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 32 1/4 | 200 |
17951 | PRSXX | 0 | 0.52 | 5.34 | 5.47 | 6936 | |||
17952 | PRT | 400 | 3/64 | 0 | |||||
17953 | PRTAX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
17954 | PRTBX | 0 | 67.58 | 67.58 | 67.58 | 0 | |||
17955 | PRTC | 2000 | 0.0500 | 0 | |||||
17956 | PRTI | 0 | 0.0625 | 1.0000 | 0 | ||||
17957 | PRTIX | 0 | 5.38 | 5.38 | 5.38 | 0 | |||
17958 | PRTV | 500 | 8 7/8 | 8 7/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 14100 |
17959 | PRTXX | 0 | 0.74 | 4.92 | 5.05 | 7180 | |||
17960 | PRTp | 10000 | 5 1/4 | 0 | |||||
17961 | PRUAX | 0 | 9.87 | 9.87 | 10.39 | 0 | |||
17962 | PRULX | 0 | 11.36 | 11.36 | 11.36 | 0 | |||
17963 | PRUN | 200 | 0.0100 | 0 | |||||
17964 | PRUTX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
17965 | PRVAX | 0 | 11.19 | 11.19 | 11.19 | 0 | |||
17966 | PRVBX | 0 | 56.52 | 56.52 | 56.52 | 0 | |||
17967 | PRVSX | 0 | 5.15 | 5.15 | 5.15 | 0 | |||
17968 | PRW | 100 | 16 7/8 | 16 7/8 | 17 1/4 | 0 | |||
17969 | PRWAX | 0 | 34.91 | 34.91 | 34.91 | 0 | |||
17970 | PRWBX | 0 | 4.77 | 4.77 | 4.77 | 0 | |||
17971 | PRWCX | 0 | 13.67 | 13.67 | 13.67 | 0 | |||
17972 | PRWLX | 0 | 7.04 | 7.04 | 7.39 | 0 | |||
17973 | PRWT | 400000 | 0.0001 | 0 | |||||
17974 | PRWw | 0 | 16 3/4 | 17 1/8 | 0 | ||||
17975 | PRX | 2000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/4 | 8 | 3000 |
17976 | PRXCX | 0 | 10.57 | 10.57 | 10.57 | 0 | |||
17977 | PRXL | 100 | 30 1/4 | 33 | 34 1/2 | 30 1/4 | 30 1/4 | 31 1/2 | 102000 |
17978 | PRXM | 1000 | 22 5/8 | 22 | 23 | 21 7/8 | 22 1/8 | 22 1/2 | 118600 |
17979 | PRY | 100 | 66 | 0 | |||||
17980 | PRY.A | 0 | 0 | ||||||
17981 | PRY/A | 4000 | 67 3/4 | 67 3/4 | 67 3/4 | 67 3/4 | 4000 | ||
17982 | PRYD | 100 | 0.0937 | 0.0937 | 0.4375 | 0 | |||
17983 | PRZ | 30600 | 1/8 | 0 | |||||
17984 | PRZM | 100 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5312 | 100 |
17985 | PS | 100 | 7 1/2 | 0 | |||||
17986 | PSA | 500 | 18 7/8 | 19 3/8 | 20 | 0 | |||
17987 | PSAB | 10000 | 19 3/4 | 19 1/2 | 20 | 19 1/2 | 19 1/2 | 20 | 33500 |
17988 | PSAI | 500 | 15 3/4 | 15 3/8 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 30900 |
17989 | PSApA | 200 | 27 3/8 | 0 | |||||
17990 | PSApB | 600 | 25 3/4 | 0 | |||||
17991 | PSApC | 1000 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 1200 | ||
17992 | PSApD | 200 | 26 5/8 | 0 | |||||
17993 | PSApE | 400 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 400 | ||
17994 | PSApF | 1000 | 27 | 27 1/2 | 27 1/2 | 27 | 2000 | ||
17995 | PSApG | 100 | 25 1/2 | 25 3/8 | 25 1/2 | 25 1/4 | 21800 | ||
17996 | PSApX | 200 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 200 | ||
17997 | PSB | 300 | 18 5/8 | 0 | |||||
17998 | PSBH | 100 | 35.5000 | 0 | |||||
17999 | PSBI | 100 | 12.5000 | 11.5000 | 12.2500 | 0 | |||
18000 | PSBK | 100 | 28 3/4 | 28 1/2 | 29 1/2 | 28 1/2 | 28 1/2 | 29 1/2 | 2300 |
18001 | PSBP | 100 | 25.2500 | 26.2500 | 27.0000 | 25.2500 | 3300 | ||
18002 | PSBT | 200 | 89.0000 | 0 | |||||
18003 | PSC | 200 | 21 1/8 | 21 | 21 1/8 | 21 | 21 | 21 3/8 | 300 |
18004 | PSCAX | 0 | 10.81 | 10.81 | 11.32 | 0 | |||
18005 | PSCBX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
18006 | PSCDX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
18007 | PSCFX | 0 | 10.71 | 10.71 | 11.36 | 0 | |||
18008 | PSCIX | 0 | 19.56 | 19.56 | 19.56 | 0 | |||
18009 | PSCM | 1000 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 3300 |
18010 | PSCO | 200 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/2 | 1 3/4 | 1700 |
18011 | PSCOW | 7600 | 7/16 | 3/8 | 13/32 | 0 | |||
18012 | PSCSM | 200 | 64.3750 | 0 | |||||
18013 | PSCSN | 100 | 65.2500 | 65.2500 | 65.2500 | 65.2500 | 100 | ||
18014 | PSCTX | 0 | 12.31 | 12.31 | 12.89 | 0 | |||
18015 | PSCX | 100 | 9 5/8 | 9 1/4 | 9 3/4 | 8 15/16 | 9 1/8 | 9 5/8 | 145100 |
18016 | PSCXX | 0 | 0.34 | 5.09 | 5.21 | 1791 | |||
18017 | PSD | 300 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 3/8 | 23 7/8 | 300 |
18018 | PSDI | 300 | 31 | 34 7/8 | 34 7/8 | 29 7/8 | 30 1/2 | 31 | 130800 |
18019 | PSDXX | 0 | 0.57 | 4.24 | 4.18 | 3867 | |||
18020 | PSDp | 22800 | 25 1/2 | 0 | |||||
18021 | PSDpB | 500 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 500 | ||
18022 | PSE | 0 | 201.62 | 201.49 | 202.70 | 200.63 | 0 | ||
18023 | PSEB | 300 | 16.5000 | 15.7500 | 16.7500 | 0 | |||
18024 | PSEIX | 0 | 14.68 | 14.68 | 15.37 | 0 | |||
18025 | PSESX | 0 | 14.67 | 14.67 | 14.67 | 0 | |||
18026 | PSET | 0 | 0 | ||||||
18027 | PSFBX | 0 | 15.08 | 15.08 | 15.08 | 0 | |||
18028 | PSFLX | 0 | 15.08 | 15.08 | 15.79 | 0 | |||
18029 | PSFT | 500 | 41 | 42 1/2 | 43 | 40 3/8 | 40 1/4 | 41 | 299800 |
18030 | PSG | 500 | 10 3/8 | 10 1/2 | 10 7/8 | 0 | |||
18031 | PSGBX | 0 | 2.35 | 2.35 | 2.35 | 0 | |||
18032 | PSGDX | 0 | 2.35 | 2.35 | 2.35 | 0 | |||
18033 | PSGIX | 0 | 16.15 | 16.15 | 16.15 | 0 | |||
18034 | PSGLY | 0 | 0 | ||||||
18035 | PSGNX | 0 | 14.66 | 14.66 | 15.35 | 0 | |||
18036 | PSGUC | 0 | 0 | ||||||
18037 | PSGV | 0 | 0 | ||||||
18038 | PSGVF | 500 | 9/16 | 9/16 | 21/32 | 9/16 | 9/16 | 21/32 | 13400 |
18039 | PSHP | 0 | 0 | ||||||
18040 | PSHPZ | 1000 | 0.3750 | 0 | |||||
18041 | PSI | 4000 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 15/16 | 4200 |
18042 | PSIBX | 0 | 12.26 | 12.26 | 12.26 | 0 | |||
18043 | PSIFX | 0 | 14.20 | 14.20 | 14.20 | 0 | |||
18044 | PSIIX | 0 | 7.37 | 7.37 | 7.37 | 0 | |||
18045 | PSIX | 1100 | 22 1/4 | 22 3/4 | 22 3/4 | 22 1/4 | 22 1/4 | 22 1/2 | 138800 |
18046 | PSIXX | 0 | 0.38 | 5.06 | 5.17 | 387 | |||
18047 | PSK | 100 | 17 5/8 | 0 | |||||
18048 | PSKBX | 0 | 15.50 | 15.50 | 15.50 | 0 | |||
18049 | PSL | 500 | 17 1/4 | 0 | |||||
18050 | PSLFX | 0 | 8.14 | 8.14 | 8.14 | 0 | |||
18051 | PSM | 200 | 17 | 0 | |||||
18052 | PSMAX | 0 | 11.99 | 11.99 | 12.55 | 0 | |||
18053 | PSMBX | 0 | 11.63 | 11.63 | 11.63 | 0 | |||
18054 | PSMCX | 0 | 10.49 | 10.49 | 10.49 | 0 | |||
18055 | PSMDX | 0 | 13.09 | 13.09 | 13.71 | 0 | |||
18056 | PSMIX | 0 | 15.86 | 15.86 | 16.61 | 0 | |||
18057 | PSMNX | 0 | 15.52 | 15.52 | 16.25 | 0 | |||
18058 | PSN | 1000 | 18 7/8 | 0 | |||||
18059 | PSNCX | 0 | 9.75 | 9.75 | 9.75 | 0 | |||
18060 | PSNM | 200 | 0.0050 | 0 | |||||
18061 | PSNOX | 0 | 13.51 | 13.51 | 14.15 | 0 | |||
18062 | PSNX | 1200 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.0937 | 0.1250 | 1200 |
18063 | PSNYX | 0 | 15.02 | 15.02 | 15.73 | 0 | |||
18064 | PSO | 1000 | 4 5/8 | 0 | |||||
18065 | PSOHX | 0 | 13.08 | 13.08 | 13.70 | 0 | |||
18066 | PSOKM | 100 | 55.3500 | 0 | |||||
18067 | PSOKN | 300 | 63.0000 | 0 | |||||
18068 | PSON | 1500 | 7 13/16 | 7 3/4 | 7 13/16 | 7 3/4 | 7 3/4 | 7 7/8 | 5200 |
18069 | PSOPX | 0 | 12.19 | 12.19 | 12.19 | 0 | |||
18070 | PSP | 300 | 17 1/4 | 0 | |||||
18071 | PSPFX | 0 | 5.98 | 5.98 | 5.98 | 0 | |||
18072 | PSPLP | 500 | 80.0000 | 0 | |||||
18073 | PSPXX | 0 | 0.41 | 5.37 | 5.49 | 1589 | |||
18074 | PSQ | 200 | 17 1/2 | 0 | |||||
18075 | PSQL | 1000 | 5 1/8 | 5 5/8 | 5 5/8 | 5 1/8 | 5 1/8 | 5 1/4 | 223300 |
18076 | PSR | 500 | 35 3/8 | 35 1/8 | 35 3/8 | 35 1/8 | 35 1/2 | 35 7/8 | 700 |
18077 | PSRC | 300 | 5 1/2 | 5 1/2 | 6 1/4 | 5 1/2 | 5 1/2 | 6 1/4 | 7500 |
18078 | PSRp | 925 | 53 3/8 | 0 | |||||
18079 | PSRpA | 14000 | 98 1/2 | 0 | |||||
18080 | PSRpB | 100 | 25 1/2 | 0 | |||||
18081 | PSSB | 100 | 8 3/4 | 8 3/4 | 9 3/4 | 0 | |||
18082 | PSSF | 1200 | 5.5000 | 0 | |||||
18083 | PSSI | 500 | 26 | 28 1/4 | 28 1/4 | 25 1/4 | 26 1/4 | 26 3/4 | 427000 |
18084 | PSSS | 200 | 0.0200 | 0.0100 | 0.0300 | 0 | |||
18085 | PST/WD | 0 | 0 | ||||||
18086 | PSTA | 3200 | 5 1/8 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 27700 |
18087 | PSTAX | 0 | 10.95 | 10.95 | 11.50 | 0 | |||
18088 | PSTB | 1000 | 16 3/8 | 16 | 17 | 0 | |||
18089 | PSTBX | 0 | 21.65 | 21.65 | 21.65 | 0 | |||
18090 | PSTC | 300 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
18091 | PSTFX | 0 | 6.76 | 6.76 | 6.97 | 0 | |||
18092 | PSTGX | 0 | 10.25 | 10.25 | 10.73 | 0 | |||
18093 | PSTKX | 0 | 10.87 | 10.87 | 10.87 | 0 | |||
18094 | PSTTX | 0 | 3.85 | 3.85 | 3.95 | 0 | |||
18095 | PSTV | 500 | 4 5/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 3600 |
18096 | PSTXX | 0 | 0.54 | 4.18 | 4.17 | 2129 | |||
18097 | PSU | 100 | 15 1/2 | 0 | |||||
18098 | PSUAX | 0 | 2.35 | 2.35 | 2.42 | 0 | |||
18099 | PSUN | 2000 | 9 1/4 | 9 | 9 5/8 | 9 | 9 | 9 3/4 | 32300 |
18100 | PSV | 300 | 16 1/2 | 16 5/8 | 17 | 0 | |||
18101 | PSVAX | 0 | 17.09 | 17.09 | 17.90 | 0 | |||
18102 | PSVF | 0 | 0 | ||||||
18103 | PSVIX | 0 | 12.92 | 12.92 | 12.92 | 0 | |||
18104 | PSW | 300 | 17 | 0 | |||||
18105 | PSWC | 0 | 0 | ||||||
18106 | PSX | 100 | 25 1/2 | 23 7/8 | 24 3/8 | 0 | |||
18107 | PSY | 100 | 13 3/8 | 0 | |||||
18108 | PSYS | 1000 | 13 1/4 | 13 1/2 | 13 1/2 | 13 | 13 | 13 1/4 | 34000 |
18109 | PSZ | 400 | 15 1/2 | 0 | |||||
18110 | PT | 100 | 18 7/8 | 19 | 19 | 18 7/8 | 18 3/4 | 19 1/8 | 700 |
18111 | PTAAX | 0 | 15.15 | 15.15 | 16.03 | 0 | |||
18112 | PTABX | 0 | 14.77 | 14.77 | 14.77 | 0 | |||
18113 | PTAC | 1000 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/4 | 16 1/4 | 16 1/2 | 7300 |
18114 | PTACX | 0 | 14.77 | 14.77 | 14.77 | 0 | |||
18115 | PTAEX | 0 | 9.12 | 9.12 | 9.57 | 1 | |||
18116 | PTAXX | 0 | 0.44 | 4.75 | 4.88 | 4735 | |||
18117 | PTAZX | 0 | 9.29 | 9.29 | 9.75 | 0 | |||
18118 | PTB | 300 | 21 1/8 | 22 7/8 | 23 3/8 | 0 | |||
18119 | PTBDX | 0 | 12.18 | 12.18 | 12.79 | 0 | |||
18120 | PTBEX | 0 | 9.12 | 9.12 | 9.12 | 0 | |||
18121 | PTBFX | 0 | 9.84 | 9.84 | 10.09 | 0 | |||
18122 | PTC | 200 | 9 1/4 | 8 5/8 | 9 1/8 | 0 | |||
18123 | PTCC | 0 | 0 | ||||||
18124 | PTCCZ | 1400 | 9 3/4 | 9 1/8 | 9 3/4 | 8 3/4 | 9 | 9 3/4 | 6200 |
18125 | PTCH | 200 | 29/32 | 15/16 | 31/32 | 7/8 | 29/32 | 31/32 | 40800 |
18126 | PTCM | 0 | 0 | ||||||
18127 | PTCXX | 0 | 0.34 | 5.30 | 5.37 | 68 | |||
18128 | PTEBX | 0 | 14.63 | 14.63 | 15.32 | 0 | |||
18129 | PTEC | 1000 | 15 | 15 3/4 | 15 3/4 | 14 5/8 | 14 7/8 | 15 1/8 | 178400 |
18130 | PTECX | 0 | 12.23 | 12.23 | 12.23 | 0 | |||
18131 | PTEDL | 400 | 84.1250 | 0 | |||||
18132 | PTEFX | 0 | 12.10 | 12.10 | 12.57 | 0 | |||
18133 | PTEIX | 0 | 9.02 | 9.02 | 9.47 | 1 | |||
18134 | PTEK | 1000 | 1.2500 | 1.1250 | 1.2500 | 1.0625 | 1.1250 | 1.3750 | 48600 |
18135 | PTEL | 5000 | 2 7/16 | 2 5/16 | 2 7/16 | 2 5/16 | 2 3/8 | 2 1/2 | 106800 |
18136 | PTEN | 2500 | 13 5/8 | 14 | 14 1/4 | 13 5/8 | 13 5/8 | 13 7/8 | 54800 |
18137 | PTEPX | 0 | 9.48 | 9.48 | 9.95 | 0 | |||
18138 | PTEX | 0 | 0 | ||||||
18139 | PTEXX | 0 | 0.56 | 3.99 | 4.01 | 6720 | |||
18140 | PTFAX | 0 | 11.84 | 11.84 | 12.33 | 0 | |||
18141 | PTFBX | 0 | 11.83 | 11.83 | 11.83 | 0 | |||
18142 | PTFDX | 0 | 11.27 | 11.27 | 11.27 | 0 | |||
18143 | PTFHX | 0 | 9.23 | 9.23 | 9.69 | 0 | |||
18144 | PTFIX | 0 | 15.57 | 15.57 | 15.57 | 0 | |||
18145 | PTFLX | 0 | 9.38 | 9.38 | 9.85 | 0 | |||
18146 | PTFXX | 0 | 0.05 | 3.01 | 3.01 | 29 | |||
18147 | PTG | 200 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 4 | 200 |
18148 | PTGAX | 0 | 10.37 | 10.37 | 10.37 | 0 | |||
18149 | PTGE | 0 | 0 | ||||||
18150 | PTGEP | 200 | 101.0000 | 0 | |||||
18151 | PTGI | 400 | 2.2500 | 0 | |||||
18152 | PTGSX | 0 | 11.15 | 11.15 | 11.15 | 0 | |||
18153 | PTGXX | 0 | 0.50 | 5.09 | 5.21 | 705 | |||
18154 | PTHAX | 0 | 14.69 | 14.69 | 15.42 | 0 | |||
18155 | PTHF | 0 | 0 | ||||||
18156 | PTHYX | 0 | 14.70 | 14.70 | 14.70 | 0 | |||
18157 | PTIBX | 0 | 10.83 | 10.83 | 10.83 | 0 | |||
18158 | PTIDX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
18159 | PTIDY | 0 | 0 | ||||||
18160 | PTII | 2000 | 4 11/16 | 4 7/8 | 4 7/8 | 4 11/16 | 4 11/16 | 4 7/8 | 5300 |
18161 | PTIIW | 3000 | 11/16 | 11/16 | 7/8 | 0 | |||
18162 | PTIS | 2000 | 2 9/16 | 2 1/2 | 2 9/16 | 2 7/16 | 2 1/2 | 2 5/8 | 28100 |
18163 | PTIXX | 0 | 0.34 | 5.55 | 5.63 | 4228 | |||
18164 | PTLDX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
18165 | PTLGP | 100 | 100.6250 | 0 | |||||
18166 | PTLX | 100 | 16 1/2 | 15 1/4 | 16 1/2 | 14 3/4 | 15 | 16 1/2 | 9900 |
18167 | PTLXP | 0 | 0 | ||||||
18168 | PTM | 500 | 13 5/8 | 13 3/4 | 13 3/4 | 13 5/8 | 13 3/8 | 13 7/8 | 1500 |
18169 | PTMBO | 100 | 50.5000 | 0 | |||||
18170 | PTMBP | 300 | 33.5000 | 0 | |||||
18171 | PTMC | 2000 | 3 1/16 | 2 7/8 | 3 1/8 | 2 1/2 | 2 3/4 | 3 1/16 | 33300 |
18172 | PTMCW | 2000 | 15/32 | 15/32 | 15/32 | 15/32 | 7/32 | 1/2 | 2000 |
18173 | PTMXX | 0 | 0.59 | 3.46 | 3.48 | 2198 | |||
18174 | PTNAX | 0 | 10.78 | 10.78 | 11.32 | 0 | |||
18175 | PTNBX | 0 | 9.06 | 9.06 | 9.06 | 0 | |||
18176 | PTNCX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
18177 | PTNHX | 0 | 9.07 | 9.07 | 9.52 | 0 | |||
18178 | PTNJX | 0 | 9.19 | 9.19 | 9.65 | 0 | |||
18179 | PTNX | 2000 | 16 3/4 | 14 3/4 | 16 3/4 | 14 | 16 1/4 | 16 3/4 | 37700 |
18180 | PTO | 0 | 198.45 | 0 | |||||
18181 | PTON | 400 | 6 3/4 | 6 3/4 | 7 | 6 3/8 | 6 3/4 | 7 | 81600 |
18182 | PTPAX | 0 | 16.79 | 16.79 | 17.58 | 0 | |||
18183 | PTPXX | 0 | 0.58 | 4.78 | 4.93 | 3762 | |||
18184 | PTR | 500 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/8 | 19 7/8 | 500 |
18185 | PTRAX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
18186 | PTRBX | 0 | 15.90 | 15.90 | 15.90 | 0 | |||
18187 | PTRC | 15000 | 0.1875 | 0 | |||||
18188 | PTRE | 0 | 0 | ||||||
18189 | PTREF | 400 | 27 | 27 3/8 | 27 3/8 | 26 15/16 | 27 | 27 1/4 | 161500 |
18190 | PTRF | 0 | 0 | ||||||
18191 | PTRFF | 0 | 0 | ||||||
18192 | PTRFX | 0 | 15.98 | 15.98 | 16.78 | 0 | |||
18193 | PTRFY | 0 | 0 | ||||||
18194 | PTRL | 300 | 0.1562 | 0.1562 | 0.4062 | 0 | |||
18195 | PTRO | 2800 | 1/4 | 5/32 | 1/4 | 0 | |||
18196 | PTRS | 3000 | 17 1/8 | 17 | 17 1/8 | 17 | 17 | 17 1/4 | 6000 |
18197 | PTRU | 1000 | 5/32 | 5/32 | 3/16 | 0 | |||
18198 | PTRX | 0 | 0 | ||||||
18199 | PTRXX | 0 | 0.35 | 5.39 | 5.55 | 3187 | |||
18200 | PTRpA | 200 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 200 | ||
18201 | PTRpB | 400 | 25 3/4 | 25 1/2 | 25 3/4 | 25 1/2 | 1100 | ||
18202 | PTSAX | 0 | 9.51 | 9.51 | 9.51 | 0 | |||
18203 | PTSC | 10800 | 0.5200 | 0.4687 | 0.5312 | 0.4687 | 0.4687 | 0.5312 | 36700 |
18204 | PTSDX | 0 | 9.90 | 9.90 | 9.90 | 0 | |||
18205 | PTSF | 0 | 0 | ||||||
18206 | PTSHX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
18207 | PTSI | 700 | 7 5/8 | 7 3/4 | 8 1/8 | 7 5/8 | 7 5/8 | 8 1/8 | 3900 |
18208 | PTST | 0 | 0 | ||||||
18209 | PTSXX | 0 | 0.42 | 3.71 | 3.64 | 1111 | |||
18210 | PTTRX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
18211 | PTTXX | 0 | 0.41 | 3.31 | 3.35 | 358 | |||
18212 | PTUXX | 0 | 0.34 | 4.99 | 5.10 | 1377 | |||
18213 | PTX | 1000 | 12 1/4 | 11 3/4 | 12 5/8 | 0 | |||
18214 | PTXBX | 0 | 21.65 | 21.65 | 22.67 | 0 | |||
18215 | PTXXX | 0 | 0.59 | 2.98 | 3.23 | 719 | |||
18216 | PTYXX | 0 | 0.54 | 5.19 | 5.36 | 2434 | |||
18217 | PTZ | 200 | 46 1/8 | 0 | |||||
18218 | PTwW | 0 | 0 | ||||||
18219 | PUAXX | 0 | 0.43 | 5.17 | 5.26 | 2181 | |||
18220 | PUB | 200 | 7 1/4 | 4 | 9 | 0 | |||
18221 | PUBO | 400 | 6 7/8 | 6 | 6 7/8 | 6 | 6 | 6 7/8 | 1500 |
18222 | PUBS | 0 | 0 | ||||||
18223 | PUBSF | 800 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 6 1/4 | 1400 |
18224 | PUDG | 200 | 5 | 5 | 5 | 5 | 5 | 5 1/8 | 200 |
18225 | PUDGW | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/16 | 1 1/2 | 2500 |
18226 | PUFF | 3200 | 0.1250 | 0 | |||||
18227 | PUGAX | 0 | 9.21 | 9.21 | 9.59 | 0 | |||
18228 | PUGBX | 0 | 9.21 | 9.21 | 9.21 | 0 | |||
18229 | PUGIX | 0 | 10.94 | 10.94 | 11.61 | 0 | |||
18230 | PUIBX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
18231 | PUIXX | 0 | 0.43 | 4.92 | 4.99 | 1418 | |||
18232 | PUJXX | 0 | 0.67 | 4.87 | 4.98 | 689 | |||
18233 | PUL | 100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 | 2 3/8 | 100 |
18234 | PULB | 500 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 | 16 1/4 | 500 |
18235 | PULM | 0 | 0 | ||||||
18236 | PULS | 500 | 17 | 16 1/2 | 17 | 0 | |||
18237 | PULT | 3000 | 0.7500 | 0.1250 | 0.6250 | 0 | |||
18238 | PUMAX | 0 | 12.02 | 12.02 | 12.39 | 0 | |||
18239 | PUMIX | 0 | 12.27 | 12.27 | 12.65 | 0 | |||
18240 | PUPXX | 0 | 0.43 | 5.42 | 5.52 | 12956 | |||
18241 | PURE | 1000 | 5 5/8 | 5 | 5 7/8 | 5 | 5 1/2 | 5 7/8 | 55200 |
18242 | PURI | 1000 | 0.0010 | 0 | |||||
18243 | PURO | 1000 | 1.2500 | 1.1875 | 1.2500 | 1.1250 | 1.0000 | 1.2500 | 16500 |
18244 | PURS | 200 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
18245 | PURSD | 2500 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
18246 | PURT | 100 | 2 1/2 | 2 7/16 | 2 3/4 | 2 5/16 | 2 1/2 | 2 19/32 | 208500 |
18247 | PURW | 3000 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 6000 |
18248 | PURXX | 0 | 0.54 | 4.98 | 5.10 | 3025 | |||
18249 | PUSAX | 0 | 9.41 | 9.41 | 9.88 | 0 | |||
18250 | PUSCX | 0 | 9.37 | 9.37 | 9.37 | 0 | |||
18251 | PUSD | 5000 | 1.0000 | 0.7500 | 2.2500 | 0 | |||
18252 | PUSGX | 0 | 10.20 | 10.20 | 10.68 | 0 | |||
18253 | PUSH | 100 | 12.0000 | 0 | |||||
18254 | PUSXX | 0 | 0.79 | 4.53 | 4.97 | 9471 | |||
18255 | PUTAX | 0 | 10.14 | 10.14 | 10.62 | 0 | |||
18256 | PUTBX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
18257 | PUTDX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
18258 | PUTLX | 0 | 11.64 | 11.64 | 12.22 | 0 | |||
18259 | PUTT | 3000 | 2 11/16 | 2 1/2 | 2 11/16 | 2 3/8 | 2 3/8 | 2 11/16 | 160500 |
18260 | PUTXX | 0 | 0.46 | 3.47 | 3.69 | 399 | |||
18261 | PVA | 100 | 28 3/4 | 28 3/8 | 29 | 0 | |||
18262 | PVABX | 0 | 17.09 | 17.09 | 17.09 | 0 | |||
18263 | PVB | 1000 | 29 | 28 3/4 | 29 1/4 | 0 | |||
18264 | PVBp | 1000 | 25 3/4 | 0 | |||||
18265 | PVCC | 500 | 2 1/2 | 2 1/4 | 2 1/2 | 0 | |||
18266 | PVD | 200 | 26 1/4 | 27 3/8 | 27 3/4 | 0 | |||
18267 | PVEIX | 0 | 14.42 | 14.42 | 15.10 | 0 | |||
18268 | PVFC | 1200 | 18 1/4 | 17 | 19 | 0 | |||
18269 | PVFDX | 0 | 15.04 | 15.04 | 15.04 | 0 | |||
18270 | PVH | 200 | 9 1/2 | 9 1/2 | 9 7/8 | 0 | |||
18271 | PVIDF | 0 | 0 | ||||||
18272 | PVIIX | 0 | 14.40 | 14.40 | 15.28 | 0 | |||
18273 | PVIMX | 0 | 9.04 | 9.04 | 9.37 | 0 | |||
18274 | PVIR | 200 | 33 | 32 1/4 | 33 | 32 1/4 | 32 1/4 | 33 | 8100 |
18275 | PVISX | 0 | 9.10 | 9.10 | 9.66 | 1 | |||
18276 | PVLCX | 0 | 11.25 | 11.25 | 11.25 | 0 | |||
18277 | PVN | 600 | 40 7/8 | 40 3/4 | 40 7/8 | 40 3/4 | 40 1/2 | 41 | 700 |
18278 | PVNpM | 100 | 27 1/8 | 0 | |||||
18279 | PVOBX | 0 | 14.75 | 14.75 | 14.75 | 0 | |||
18280 | PVOMX | 0 | 15.17 | 15.17 | 15.72 | 0 | |||
18281 | PVOYX | 0 | 15.25 | 15.25 | 16.18 | 1 | |||
18282 | PVSA | 1000 | 27 | 26 | 27 | 26 | 26 | 27 1/2 | 2300 |
18283 | PVT | 0 | 0 | ||||||
18284 | PVTBX | 0 | 8.90 | 8.90 | 8.90 | 0 | |||
18285 | PVTpw | 0 | 25 7/8 | 26 3/8 | 0 | ||||
18286 | PVTw | 0 | 30 1/2 | 31 1/8 | 0 | ||||
18287 | PVY | 300 | 17 1/4 | 17 | 17 1/4 | 17 | 400 | ||
18288 | PVYBX | 0 | 14.37 | 14.37 | 14.37 | 0 | |||
18289 | PW | 500 | 6 7/8 | 0 | |||||
18290 | PWBC | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 1/4 | 200 |
18291 | PWC | 0 | 90.60 | 90.60 | 90.60 | 90.60 | 0 | ||
18292 | PWCAX | 0 | 14.67 | 14.67 | 15.36 | 0 | |||
18293 | PWCBX | 0 | 14.94 | 14.94 | 14.94 | 0 | |||
18294 | PWCDX | 0 | 14.26 | 14.26 | 14.26 | 0 | |||
18295 | PWCXX | 0 | 0.51 | 5.17 | 5.31 | 48796 | |||
18296 | PWDDX | 0 | 22.42 | 22.42 | 22.42 | 0 | |||
18297 | PWG | 100 | 33 5/8 | 0 | |||||
18298 | PWG.PP | 0 | 0 | ||||||
18299 | PWG/PP | 85400 | 17 1/8 | 0 | |||||
18300 | PWGDX | 0 | 9.20 | 9.20 | 9.20 | 0 | |||
18301 | PWHDX | 0 | 6.93 | 6.93 | 6.93 | 0 | |||
18302 | PWIDX | 0 | 10.42 | 10.42 | 10.42 | 0 | |||
18303 | PWIR | 200 | 22 | 21 1/2 | 22 1/4 | 0 | |||
18304 | PWJ | 2100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/8 | 19 1/2 | 2100 |
18305 | PWLS | 100 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.5000 | 100 |
18306 | PWMA | 0 | 0 | ||||||
18307 | PWN | 400 | 6 | 5 5/8 | 6 | 0 | |||
18308 | PWNDX | 0 | 11.84 | 11.84 | 11.84 | 0 | |||
18309 | PWOD | 200 | 36.0000 | 0 | |||||
18310 | PWP/WS | 500 | 17 3/8 | 0 | |||||
18311 | PWPH | 2500 | 0.5000 | 0.5000 | 0.5625 | 0 | |||
18312 | PWREX | 0 | 12.02 | 12.02 | 12.75 | 0 | |||
18313 | PWRR | 1000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 3/8 | 4000 |
18314 | PWRXX | 0 | 0.66 | 5.17 | 5.24 | 35627 | |||
18315 | PWSBX | 0 | 8.78 | 8.78 | 8.78 | 0 | |||
18316 | PWSDX | 0 | 8.79 | 8.79 | 8.79 | 0 | |||
18317 | PWSP | 5000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.7500 | 0.9375 | 16700 |
18318 | PWTTF | 0 | 0 | ||||||
18319 | PWY/WS | 4000 | 1/2 | 1/2 | 1/2 | 1/2 | 8000 | ||
18320 | PWYA | 100 | 31.5000 | 0 | |||||
18321 | PX | 100 | 32 3/4 | 32 3/4 | 33 1/8 | 32 5/8 | 32 3/8 | 32 7/8 | 2300 |
18322 | PXAXX | 0 | 0.50 | 4.02 | 4.00 | 590 | |||
18323 | PXGIX | 0 | 10.89 | 10.89 | 11.55 | 0 | |||
18324 | PXL | 7000 | 5/8 | 17/32 | 25/32 | 0 | |||
18325 | PXMAX | 0 | 9.52 | 9.52 | 9.99 | 0 | |||
18326 | PXMG | 1100 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2812 | 1100 |
18327 | PXMIX | 0 | 9.27 | 9.27 | 9.73 | 0 | |||
18328 | PXMNX | 0 | 9.18 | 9.18 | 9.64 | 0 | |||
18329 | PXN | 100 | 15 1/2 | 0 | |||||
18330 | PXOHX | 0 | 9.16 | 9.16 | 9.62 | 0 | |||
18331 | PXPL | 1000 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
18332 | PXR | 300 | 13 1/4 | 13 3/8 | 13 3/4 | 0 | |||
18333 | PXRE | 300 | 26 3/8 | 26 3/4 | 26 3/4 | 26 1/4 | 26 1/4 | 26 1/2 | 5800 |
18334 | PXS | 0 | 0 | ||||||
18335 | PXSC | 20000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.1250 | 20000 |
18336 | PXSY | 200 | 0.0020 | 0.0020 | 0.0100 | 0 | |||
18337 | PXXI | 1000 | 4 3/4 | 4 7/8 | 4 7/8 | 4 3/4 | 4 3/8 | 5 1/4 | 1200 |
18338 | PY | 100 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 100 | ||
18339 | PYA | 500 | 15 | 15 | 15 | 15 | 1100 | ||
18340 | PYB | 100 | 14 5/8 | 0 | |||||
18341 | PYC | 100 | 16 1/8 | 0 | |||||
18342 | PYCXX | 0 | 0.22 | 5.30 | 5.41 | 647 | |||
18343 | PYGFX | 0 | 10.50 | 10.50 | 10.50 | 0 | |||
18344 | PYIMX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
18345 | PYM | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/8 | 200 |
18346 | PYOL | 600 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
18347 | PYOPX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
18348 | PYPHY | 0 | 0 | ||||||
18349 | PYPX | 100 | 3.0000 | 3.0000 | 6.0000 | 0 | |||
18350 | PYR/WS/B | 0 | 0 | ||||||
18351 | PYR/WS/C | 0 | 0 | ||||||
18352 | PYTEX | 0 | 9.76 | 9.76 | 9.76 | 0 | |||
18353 | PYX | 1600 | 7 1/4 | 7 3/8 | 7 3/4 | 0 | |||
18354 | PYXS | 100 | 15 1/4 | 15 | 15 5/8 | 14 7/8 | 15 1/4 | 15 1/2 | 486800 |
18355 | PYw | 1000 | 17 7/8 | 0 | |||||
18356 | PZA | 1000 | 3 1/2 | 3 3/8 | 3 13/16 | 0 | |||
18357 | PZBw | 0 | 0 | ||||||
18358 | PZL | 100 | 42 3/8 | 42 | 42 3/8 | 42 | 41 7/8 | 43 | 1300 |
18359 | PZM | 500 | 13 3/4 | 13 7/8 | 13 7/8 | 13 3/4 | 13 1/2 | 14 1/8 | 1000 |
18360 | PZS | 200 | 31 3/4 | 31 5/8 | 32 1/8 | 0 | |||
18361 | PZXw | 0 | 0 | ||||||
18362 | PZZA | 2000 | 40 1/2 | 41 1/4 | 41 1/4 | 40 | 40 1/4 | 40 3/4 | 65000 |
18363 | PZZI | 7000 | 4 31/64 | 4 5/16 | 4 1/2 | 4 5/16 | 4 5/16 | 4 1/2 | 35900 |
18364 | Q.ACE | 0 | 0 | ||||||
18365 | Q.ASE | 0 | 0 | ||||||
18366 | Q.AYA | 0 | 0 | ||||||
18367 | Q.CAI | 0 | 0 | ||||||
18368 | Q.CMT | 0 | 0 | ||||||
18369 | Q.CSG | 0 | 0 | ||||||
18370 | Q.CSR | 0 | 0 | ||||||
18371 | Q.CWH | 0 | 0 | ||||||
18372 | Q.DCM | 0 | 0 | ||||||
18373 | Q.DHI | 0 | 0 | ||||||
18374 | Q.DIN | 0 | 0 | ||||||
18375 | Q.DWG | 0 | 0 | ||||||
18376 | Q.DWO | 0 | 0 | ||||||
18377 | Q.EM | 0 | 0 | ||||||
18378 | Q.FCF | 0 | 0 | ||||||
18379 | Q.FPL | 0 | 0 | ||||||
18380 | Q.GTL | 0 | 0 | ||||||
18381 | Q.GVC | 0 | 0 | ||||||
18382 | Q.HEL | 0 | 0 | ||||||
18383 | Q.HGP | 0 | 0 | ||||||
18384 | Q.HHI | 0 | 0 | ||||||
18385 | Q.HSI | 0 | 0 | ||||||
18386 | Q.KEB | 0 | 0 | ||||||
18387 | Q.KEP | 0 | 0 | ||||||
18388 | Q.LGC | 0 | 0 | ||||||
18389 | Q.LGE | 0 | 0 | ||||||
18390 | Q.LGG | 0 | 0 | ||||||
18391 | Q.LGS | 0 | 0 | ||||||
18392 | Q.OCI | 0 | 0 | ||||||
18393 | Q.OEL | 0 | 0 | ||||||
18394 | Q.PAI | 0 | 0 | ||||||
18395 | Q.PIS | 0 | 0 | ||||||
18396 | Q.PLD | 0 | 0 | ||||||
18397 | Q.PNC | 0 | 0 | ||||||
18398 | Q.SCA | 0 | 0 | ||||||
18399 | Q.SKS | 0 | 0 | ||||||
18400 | Q.SKY | 0 | 0 | ||||||
18401 | Q.SMG | 0 | 0 | ||||||
18402 | Q.SSE | 0 | 0 | ||||||
18403 | Q.SSN | 0 | 0 | ||||||
18404 | Q.SVE | 0 | 0 | ||||||
18405 | Q.TAT | 0 | 0 | ||||||
18406 | Q.TKU | 0 | 0 | ||||||
18407 | Q.TSC | 0 | 0 | ||||||
18408 | Q.UM | 0 | 0 | ||||||
18409 | Q.UME | 0 | 0 | ||||||
18410 | Q.WBD | 0 | 0 | ||||||
18411 | Q.YKG | 0 | 0 | ||||||
18412 | QANT | 50000 | 0.0050 | 0 | |||||
18413 | QBAL | 1000 | 5/16 | 9/32 | 5/16 | 0 | |||
18414 | QBIO | 2000 | 0.0010 | 0 | |||||
18415 | QBNAX | 0 | 18.31 | 18.31 | 18.31 | 0 | |||
18416 | QBR.A | 0 | 0 | ||||||
18417 | QBR.B | 0 | 0 | ||||||
18418 | QCAXX | 0 | 0.38 | 3.48 | 3.52 | 781 | |||
18419 | QCBC | 300 | 13 3/8 | 14 | 14 | 13 3/8 | 13 3/8 | 13 3/4 | 32600 |
18420 | QCFB | 100 | 14 3/4 | 14 1/4 | 15 | 0 | |||
18421 | QCHI | 1000 | 10 3/4 | 10 3/4 | 11 1/4 | 0 | |||
18422 | QCHM | 200 | 13 3/4 | 12 3/4 | 13 3/4 | 12 3/4 | 12 3/4 | 13 3/4 | 4500 |
18423 | QCOM | 100 | 42 3/4 | 42 3/4 | 43 3/8 | 42 1/4 | 42 3/8 | 42 3/4 | 330400 |
18424 | QCSB | 100 | 39 1/8 | 39 1/2 | 39 1/2 | 39 | 39 | 39 1/2 | 4000 |
18425 | QCSC | 4200 | 1.0000 | 1.0000 | 1.2500 | 0 | |||
18426 | QDBYX | 0 | 10.55 | 10.55 | 10.55 | 0 | |||
18427 | QDEK | 4000 | 26 1/2 | 27 5/8 | 27 7/8 | 26 3/8 | 26 1/2 | 26 5/8 | 468000 |
18428 | QDEL | 5000 | 7 1/4 | 7 1/4 | 7 1/2 | 7 | 7 1/8 | 7 1/2 | 1183700 |
18429 | QDELW | 5000 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 12400 |
18430 | QDIN | 500 | 24 | 24 1/2 | 24 1/2 | 24 | 23 3/4 | 24 1/2 | 7400 |
18431 | QDLC | 1500 | 0.0625 | 0 | |||||
18432 | QDRMY | 2000 | 4 13/16 | 4 7/8 | 5 1/8 | 4 3/4 | 4 3/4 | 4 7/8 | 44300 |
18433 | QDRX | 2000 | 27/32 | 29/32 | 29/32 | 13/16 | 25/32 | 27/32 | 301800 |
18434 | QDRXZ | 5000 | 1 5/8 | 1 9/16 | 1 7/8 | 0 | |||
18435 | QDTA | 100 | 0.0025 | 0.0025 | 0.5000 | 0 | |||
18436 | QEIC | 0 | 0 | ||||||
18437 | QEKG | 1000 | 10 5/8 | 9 3/8 | 10 5/8 | 9 3/8 | 10 5/8 | 10 7/8 | 37700 |
18438 | QFAB | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/2 | 1100 |
18439 | QFCI | 1200 | 22 | 22 | 22 1/4 | 22 | 22 | 22 1/4 | 9600 |
18440 | QFVBX | 0 | 14.14 | 14.14 | 14.14 | 0 | |||
18441 | QFVFX | 0 | 14.26 | 14.26 | 15.13 | 0 | |||
18442 | QFVGX | 0 | 11.30 | 11.30 | 11.86 | 0 | |||
18443 | QGVXX | 0 | 0.29 | 4.68 | 4.81 | 1134 | |||
18444 | QGYC | 1000 | 0.1500 | 0.1400 | 0.1500 | 0.1400 | 0.1100 | 0.1500 | 11000 |
18445 | QGYCU | 5000 | 0.1562 | 0.1250 | 0.3437 | 0 | |||
18446 | QHGI | 100 | 22 1/4 | 21 3/4 | 22 1/2 | 21 3/4 | 22 1/4 | 22 3/8 | 192800 |
18447 | QHRI | 500 | 9 13/16 | 9 7/8 | 9 7/8 | 9 5/8 | 9 3/4 | 9 7/8 | 127500 |
18448 | QHRIG | 10 | 73 1/2 | 71 | 73 1/2 | 0 | |||
18449 | QIBYX | 0 | 10.39 | 10.39 | 10.39 | 0 | |||
18450 | QIOYX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
18451 | QKTN | 400 | 9 1/2 | 10 | 10 | 9 3/8 | 9 3/8 | 9 3/4 | 52500 |
18452 | QLGC | 500 | 7 5/8 | 7 5/8 | 7 3/4 | 7 5/8 | 7 5/8 | 7 3/4 | 15500 |
18453 | QLSI | 1000 | 9/16 | 17/32 | 13/16 | 15/32 | 9/16 | 5/8 | 504600 |
18454 | QLTI | 0 | 0 | ||||||
18455 | QLTIF | 1000 | 9 1/2 | 11 | 11 | 9 1/2 | 9 1/2 | 9 3/4 | 166100 |
18456 | QLVYX | 0 | 11.67 | 11.67 | 11.67 | 0 | |||
18457 | QMED | 500 | 10 1/4 | 10 1/2 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 16900 |
18458 | QNBC | 500 | 29.0000 | 0 | |||||
18459 | QNCMF | 0 | 0 | ||||||
18460 | QNTM | 3000 | 17 1/2 | 16 1/8 | 17 5/8 | 16 1/8 | 17 1/4 | 17 1/2 | 487700 |
18461 | QNTMG | 5 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 106 1/2 | 107 1/2 | 5 |
18462 | QNYXX | 0 | 0.54 | 3.59 | 3.63 | 545 | |||
18463 | QOPBX | 0 | 25.32 | 25.32 | 25.32 | 0 | |||
18464 | QOPCX | 0 | 25.29 | 25.29 | 25.29 | 0 | |||
18465 | QORX | 0 | 0 | ||||||
18466 | QOSYX | 0 | 11.69 | 11.69 | 11.69 | 0 | |||
18467 | QPDC | 15000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0800 | 16100 |
18468 | QPON | 200 | 0.2500 | 0.2500 | 0.2812 | 0 | |||
18469 | QPQ/WS | 0 | 3/16 | 11/32 | 0 | ||||
18470 | QPQQ | 1600 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 3/4 | 2 | 1600 |
18471 | QPQQW | 2000 | 15/32 | 15/32 | 1/2 | 0 | |||
18472 | QPRXX | 0 | 0.46 | 4.84 | 4.97 | 16869 | |||
18473 | QQQQ | 2000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.6875 | 4000 |
18474 | QRSI | 100 | 17 3/4 | 18 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 81600 |
18475 | QSII | 100 | 29 1/4 | 29 1/4 | 30 | 28 1/2 | 29 1/4 | 30 | 21700 |
18476 | QSND | 0 | 0 | ||||||
18477 | QSNDF | 200 | 3 1/4 | 2 15/16 | 3 1/4 | 2 15/16 | 3 3/16 | 3 5/16 | 70200 |
18478 | QSRI | 400 | 3.1250 | 2.0000 | 3.1250 | 0 | |||
18479 | QSRTF | 0 | 0 | ||||||
18480 | QSTK | 0 | 0 | ||||||
18481 | QSTKF | 0 | 0 | ||||||
18482 | QSVYX | 0 | 13.75 | 13.75 | 13.75 | 0 | |||
18483 | QSYS | 100 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 3/8 | 100 |
18484 | QTEC | 200 | 9 3/4 | 10 | 10 | 9 1/4 | 9 | 10 | 5500 |
18485 | QTEL | 2000 | 5 3/8 | 4 3/4 | 5 3/8 | 4 5/8 | 5 3/16 | 5 3/8 | 42200 |
18486 | QTEXX | 0 | 0.43 | 3.61 | 3.62 | 1207 | |||
18487 | QTIN | 14600 | 0.6700 | 0.2500 | 0.7500 | 0 | |||
18488 | QTLB | 200 | 1.0000 | 0 | |||||
18489 | QTMG | 1500 | 0.1250 | 0.1250 | 0.6250 | 0 | |||
18490 | QTNT | 100 | 3.2500 | 0 | |||||
18491 | QTRN | 500 | 41 1/4 | 41 1/4 | 41 1/2 | 40 1/4 | 40 1/4 | 41 1/4 | 79100 |
18492 | QTSYM | 0 | 0 | ||||||
18493 | QTXC | 0 | 0 | ||||||
18494 | QUAD | 100 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0050 | 400 |
18495 | QUAL | 4000 | 5 3/4 | 5 3/4 | 6 | 5 3/4 | 5 5/8 | 5 7/8 | 47800 |
18496 | QUASX | 0 | 21.60 | 21.60 | 22.56 | 0 | |||
18497 | QUAXX | 0 | 0.37 | 4.87 | 5.00 | 2272 | |||
18498 | QUCT | 0 | 0 | ||||||
18499 | QUDT | 2800 | 1.2187 | 1.1875 | 1.3750 | 0 | |||
18500 | QUEQX | 0 | 8.85 | 8.85 | 8.85 | 0 | |||
18501 | QUES | 200 | 4 3/8 | 4 3/8 | 5 | 0 | |||
18502 | QUGXX | 0 | 0.68 | 4.72 | 4.83 | 909 | |||
18503 | QUIK | 500 | 33 1/2 | 33 3/4 | 34 | 33 1/2 | 33 1/2 | 33 7/8 | 26400 |
18504 | QUIP | 200 | 10 1/2 | 10 1/4 | 11 1/4 | 0 | |||
18505 | QUIX | 1000 | 7 1/2 | 7 1/2 | 8 1/4 | 7 1/2 | 7 1/2 | 8 1/4 | 9200 |
18506 | QUIZ | 100 | 3 7/8 | 3 1/2 | 3 7/8 | 3 1/2 | 3 1/2 | 3 7/8 | 700 |
18507 | QUTXX | 0 | 0.42 | 3.86 | 3.98 | 348 | |||
18508 | QUYXX | 0 | 0.37 | 5.27 | 5.42 | 664 | |||
18509 | QVCAX | 0 | 10.85 | 10.85 | 11.38 | 0 | |||
18510 | QVGIX | 0 | 11.12 | 11.12 | 11.80 | 0 | |||
18511 | QVGLX | 0 | 14.30 | 14.30 | 15.17 | 0 | |||
18512 | QVIQX | 0 | 10.88 | 10.88 | 11.42 | 0 | |||
18513 | QVNAX | 0 | 11.03 | 11.03 | 11.58 | 0 | |||
18514 | QVNYX | 0 | 11.02 | 11.02 | 11.57 | 0 | |||
18515 | QVOPX | 0 | 25.56 | 25.56 | 27.12 | 0 | |||
18516 | QVSCX | 0 | 17.12 | 17.12 | 18.16 | 0 | |||
18517 | R | 2900 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 25 | 25 3/8 | 2900 |
18518 | R.BKA | 0 | 0 | ||||||
18519 | R.BPB | 0 | 0 | ||||||
18520 | R.CAB | 0 | 0 | ||||||
18521 | R.GAZ | 0 | 0 | ||||||
18522 | R.LKO | 0 | 0 | ||||||
18523 | R.LZG | 0 | 0 | ||||||
18524 | R.MHD | 0 | 0 | ||||||
18525 | R.OMV | 0 | 0 | ||||||
18526 | R.SDK | 0 | 0 | ||||||
18527 | R.VAL | 0 | 0 | ||||||
18528 | R.YUK | 0 | 0 | ||||||
18529 | RA | 0 | 29 | 29 5/8 | 0 | ||||
18530 | RAA | 2000 | 12 3/4 | 0 | |||||
18531 | RABI | 200 | 0.0312 | 0.0500 | 0.2500 | 0 | |||
18532 | RACE | 2000 | 5 3/8 | 5 1/2 | 5 5/8 | 5 1/8 | 5 1/4 | 5 1/2 | 28500 |
18533 | RACO | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 26600 |
18534 | RAD | 100 | 34 | 34 1/8 | 34 1/8 | 34 | 33 7/8 | 34 | 800 |
18535 | RADA | 0 | 0 | ||||||
18536 | RADAF | 3000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 9/32 | 1 3/8 | 1 11/16 | 32400 |
18537 | RADI | 0 | 0 | ||||||
18538 | RADIF | 500 | 3 3/4 | 3 5/8 | 3 3/4 | 3 1/2 | 3 5/8 | 3 3/4 | 50300 |
18539 | RAFF | 200 | 0.4062 | 0.4062 | 0.5000 | 0 | |||
18540 | RAGC | 100 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 100 | ||
18541 | RAGN | 1000 | 19.7500 | 0 | |||||
18542 | RAGS | 2000 | 2 3/16 | 2 1/4 | 2 1/4 | 2 3/16 | 2 3/16 | 2 5/16 | 2400 |
18543 | RAH | 200 | 24 3/8 | 23 7/8 | 24 3/4 | 0 | |||
18544 | RAIL | 200 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 1700 |
18545 | RAILZ | 1000 | 1 1/2 | 1 5/8 | 1 7/8 | 0 | |||
18546 | RAIN | 200 | 32 1/8 | 31 1/4 | 31 3/4 | 1415200 | |||
18547 | RAIR | 3440000 | 0.0055 | 0 | |||||
18548 | RAKO | 100 | 1 1/2 | 1 5/8 | 1 5/8 | 1 1/2 | 1 3/8 | 1 5/8 | 200 |
18549 | RAL | 500 | 62 3/8 | 62 1/2 | 63 3/8 | 0 | |||
18550 | RAM | 500 | 3 1/8 | 2 5/8 | 3 1/8 | 0 | |||
18551 | RAMP | 0 | 0 | ||||||
18552 | RAMPA | 200 | 0.0500 | 0 | |||||
18553 | RAMX | 10000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0050 | 0.0150 | 60000 |
18554 | RAND | 3500 | 3 1/2 | 3 1/4 | 3 3/4 | 0 | |||
18555 | RANG | 100 | 0.0625 | 0.0625 | 0.1700 | 0 | |||
18556 | RANK | 0 | 0 | ||||||
18557 | RANKY | 500 | 14 1/2 | 14 1/8 | 14 1/2 | 14 1/8 | 14 1/8 | 14 1/2 | 3000 |
18558 | RARB | 400 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 22 1/4 | 400 |
18559 | RARE | 1000 | 8 11/16 | 8 1/2 | 9 | 8 1/2 | 8 1/2 | 9 | 4600 |
18560 | RASF | 1100 | 4.0000 | 3.5000 | 4.5000 | 0 | |||
18561 | RAST | 1700 | 0.0200 | 0.0200 | 0.0500 | 0 | |||
18562 | RATIX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
18563 | RATL | 400 | 21 5/8 | 22 3/8 | 22 3/8 | 21 1/2 | 21 1/2 | 21 3/4 | 35000 |
18564 | RAUT | 400 | 13 1/4 | 12 3/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 800 |
18565 | RAVN | 500 | 18 | 18 | 18 | 17 1/2 | 17 1/2 | 19 | 2400 |
18566 | RAWA | 100 | 1 | 1 | 1 3/16 | 1 | 1 | 1 3/16 | 3000 |
18567 | RAWL | 1000 | 8 | 7 1/2 | 8 1/8 | 7 1/2 | 7 1/2 | 8 | 5800 |
18568 | RAY | 2000 | 2 7/8 | 2 3/4 | 3 1/4 | 0 | |||
18569 | RAYM | 200 | 23 3/4 | 23 | 23 3/4 | 23 | 23 | 23 1/2 | 42300 |
18570 | RAYMG | 25 | 138 1/2 | 139 1/2 | 141 1/2 | 0 | |||
18571 | RAYS | 3900 | 23 5/8 | 23 1/2 | 24 1/4 | 23 1/2 | 23 1/2 | 24 | 391800 |
18572 | RAZR | 1200 | 8 1/16 | 8 1/4 | 8 1/4 | 7 7/8 | 8 | 8 1/4 | 88500 |
18573 | RB | 300 | 15 1/8 | 14 3/4 | 14 7/8 | 0 | |||
18574 | RBAM | 0 | 0 | ||||||
18575 | RBBR | 1600 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 1/4 | 4600 |
18576 | RBC | 100 | 21 5/8 | 21 7/8 | 21 7/8 | 21 5/8 | 200 | ||
18577 | RBCFX | 0 | 15.44 | 15.44 | 15.44 | 0 | |||
18578 | RBCGX | 0 | 19.22 | 19.22 | 19.22 | 0 | |||
18579 | RBCO | 500 | 7 5/8 | 8 | 8 1/8 | 7 5/8 | 7 5/8 | 8 1/8 | 3600 |
18580 | RBCOP | 200 | 6.2500 | 0 | |||||
18581 | RBD | 200 | 25 3/4 | 25 1/2 | 26 | 25 1/2 | 25 5/8 | 26 1/8 | 1700 |
18582 | RBDS | 800 | 8 1/2 | 8 1/4 | 9 | 8 1/4 | 8 1/4 | 9 | 10900 |
18583 | RBEGX | 0 | 15.39 | 15.39 | 15.39 | 0 | |||
18584 | RBF | 200 | 5/32 | 1/8 | 1/4 | 0 | |||
18585 | RBFR | 20000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2500 | 70000 |
18586 | RBGFX | 0 | 15.87 | 15.87 | 15.87 | 0 | |||
18587 | RBGSX | 0 | 9.95 | 9.95 | 10.45 | 0 | |||
18588 | RBIEX | 0 | 18.37 | 18.37 | 18.37 | 0 | |||
18589 | RBIN | 2000 | 7 | 7 | 7 | 6 5/8 | 6 5/8 | 7 | 7100 |
18590 | RBK | 500 | 28 1/2 | 28 1/4 | 28 5/8 | 28 1/4 | 28 1/4 | 28 5/8 | 3400 |
18591 | RBKV | 1600 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 10.5000 | 1600 |
18592 | RBMX | 0 | 0 | ||||||
18593 | RBMXF | 0 | 0 | ||||||
18594 | RBNC | 200 | 10 3/4 | 10 1/2 | 10 3/4 | 10 1/2 | 10 5/8 | 10 3/4 | 13000 |
18595 | RBNF | 100 | 32.6250 | 31.3750 | 32.6250 | 31.3750 | 400 | ||
18596 | RBNK | 700 | 10 3/4 | 10 1/2 | 11 | 0 | |||
18597 | RBNKP | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 1/2 | 100 |
18598 | RBNKU | 200 | 9 1/4 | 11 1/2 | 13 1/2 | 0 | |||
18599 | RBNKW | 1200 | 2 1/4 | 2 1/4 | 3 3/4 | 0 | |||
18600 | RBOWX | 0 | 5.13 | 5.13 | 5.13 | 0 | |||
18601 | RBPAA | 1000 | 9 | 9 | 9 | 9 | 9 | 9 3/4 | 2100 |
18602 | RBRG | 0 | 6.2500 | 11.1250 | 0 | ||||
18603 | RBSA | 0 | 0 | ||||||
18604 | RBSB | 0 | 0 | ||||||
18605 | RBSFX | 0 | 15.65 | 15.65 | 15.65 | 0 | |||
18606 | RBSNQ | 0 | 0 | ||||||
18607 | RBSp | 200 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 700 | ||
18608 | RBSpB | 900 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 900 | ||
18609 | RBSpC | 1000 | 27 | 27 | 27 | 26 7/8 | 13600 | ||
18610 | RBSpD | 400 | 25 3/4 | 25 5/8 | 25 3/4 | 25 1/2 | 3500 | ||
18611 | RBSpX | 700 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 2200 | ||
18612 | RBTC | 0 | 0 | ||||||
18613 | RBTCX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
18614 | RBTFX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
18615 | RBp | 6000 | 44 3/4 | 0 | |||||
18616 | RC | 100 | 7 5/8 | 7 1/2 | 8 1/4 | 0 | |||
18617 | RCA | 100 | 10 5/8 | 10 1/4 | 10 5/8 | 10 1/4 | 3000 | ||
18618 | RCAC | 0 | 0 | ||||||
18619 | RCAL | 0 | 0 | ||||||
18620 | RCALY | 0 | 0 | ||||||
18621 | RCAXX | 0 | 0.57 | 3.46 | 3.45 | 4738 | |||
18622 | RCC | 0 | 0 | ||||||
18623 | RCEM | 1000 | 0.3125 | 0.1562 | 0.3125 | 0 | |||
18624 | RCEP | 0 | 0 | ||||||
18625 | RCEPF | 0 | 0 | ||||||
18626 | RCGEO | 200 | 64.8750 | 0 | |||||
18627 | RCGI | 1900 | 4.4000 | 0 | |||||
18628 | RCH | 100 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 100 | ||
18629 | RCHF | 100 | 26 11/16 | 26 1/2 | 27 1/4 | 26 1/2 | 26 1/2 | 27 1/4 | 21200 |
18630 | RCHI | 30000 | 23 1/8 | 23 | 23 1/4 | 22 3/4 | 23 | 23 1/4 | 167400 |
18631 | RCHTX | 0 | 17.73 | 17.73 | 17.73 | 0 | |||
18632 | RCHY | 1000 | 12 5/8 | 13 1/4 | 13 1/4 | 12 5/8 | 12 5/8 | 13 | 18600 |
18633 | RCI | 8500 | 21 1/2 | 23 1/2 | 24 | 0 | |||
18634 | RCI.A | 0 | 0 | ||||||
18635 | RCI.B | 0 | 0 | ||||||
18636 | RCIB | 0 | 0 | ||||||
18637 | RCIBF | 0 | 0 | ||||||
18638 | RCIC | 0 | 0 | ||||||
18639 | RCII | 600 | 13 1/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 14 1/4 | 12000 |
18640 | RCKY | 500 | 5 3/4 | 6 1/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 1/4 | 14100 |
18641 | RCL | 200 | 21 3/4 | 22 1/2 | 22 7/8 | 0 | |||
18642 | RCLC | 2500 | 4.0000 | 0 | |||||
18643 | RCLCU | 300 | 5.8750 | 5.8750 | 6.8750 | 0 | |||
18644 | RCLCW | 9000 | 0.6600 | 0.4375 | 0.6250 | 0 | |||
18645 | RCM | 100 | 48 5/8 | 48 5/8 | 49 1/8 | 0 | |||
18646 | RCM.A | 0 | 0 | ||||||
18647 | RCM.B | 0 | 0 | ||||||
18648 | RCMC | 7500 | 0.6250 | 0.6250 | 0.6875 | 0.6250 | 0.5625 | 0.6562 | 47500 |
18649 | RCMFX | 0 | 19.66 | 19.66 | 19.66 | 0 | |||
18650 | RCMI | 0 | 0 | ||||||
18651 | RCMIF | 1000 | 26 3/4 | 26 1/2 | 26 3/4 | 26 1/2 | 26 1/2 | 26 3/4 | 13100 |
18652 | RCMT | 1000 | 5/8 | 5/8 | 21/32 | 5/8 | 5/8 | 11/16 | 11600 |
18653 | RCMTZ | 2500 | 5/32 | 5/32 | 3/8 | 0 | |||
18654 | RCOR | 0 | 0 | ||||||
18655 | RCORF | 500 | 2 7/8 | 2 7/8 | 3 | 0 | |||
18656 | RCOT | 100 | 18 3/4 | 18 3/4 | 18 3/4 | 18 | 18 | 18 3/4 | 6900 |
18657 | RCOXX | 0 | 0.44 | 3.35 | 3.37 | 300 | |||
18658 | RCP | 100 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 7/8 | 200 |
18659 | RCPH | 5000 | 2.0000 | 0 | |||||
18660 | RCRE | 1000 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | |||
18661 | RCRS | 2500 | 1.0000 | 0.7500 | 1.0000 | 0 | |||
18662 | RCS | 100 | 10 | 10 | 10 1/8 | 10 | 10 | 10 1/8 | 44700 |
18663 | RCSB | 500 | 23 1/8 | 23 3/4 | 23 3/4 | 23 1/8 | 23 1/8 | 23 3/8 | 143200 |
18664 | RCSBP | 1000 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 36 3/8 | 37 | 1000 |
18665 | RCT | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 3/4 | 20 1/4 | 100 |
18666 | RCVBX | 0 | 13.92 | 13.92 | 0 | ||||
18667 | RCVGX | 0 | 13.90 | 13.90 | 14.37 | 0 | |||
18668 | RCVYX | 0 | 13.91 | 13.91 | 0 | ||||
18669 | RCY | 100 | 3 3/16 | 2 7/8 | 3 1/2 | 0 | |||
18670 | RD | 400 | 140 1/2 | 141 | 141 1/8 | 140 1/2 | 140 | 141 | 1500 |
18671 | RDA | 300 | 50 5/8 | 50 7/8 | 50 7/8 | 50 3/8 | 50 5/8 | 51 1/8 | 800 |
18672 | RDB | 100 | 43 1/2 | 46 3/8 | 47 | 0 | |||
18673 | RDC | 200 | 9 5/8 | 9 3/4 | 9 3/4 | 9 5/8 | 9 1/2 | 9 7/8 | 2700 |
18674 | RDGC | 0 | 0 | ||||||
18675 | RDGCA | 500 | 9 1/8 | 9 | 9 1/8 | 9 | 8 7/8 | 9 1/4 | 2000 |
18676 | RDHS | 1000 | 17 1/2 | 17 1/2 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 4400 |
18677 | RDI | 100 | 3 1/16 | 2 7/8 | 3 1/4 | 0 | |||
18678 | RDIC | 3500 | 3 3/8 | 3 1/2 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 11500 |
18679 | RDIO | 0 | 0 | ||||||
18680 | RDIOA | 500 | 10 1/4 | 10 5/8 | 10 5/8 | 10 1/8 | 10 1/8 | 10 3/8 | 9800 |
18681 | RDIOU | 1000 | 15 | 14 3/4 | 15 3/4 | 500 | |||
18682 | RDIOW | 1400 | 3 | 3 | 3 1/4 | 0 | |||
18683 | RDIOZ | 1300 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 15/16 | 1300 |
18684 | RDK | 800 | 11 9/16 | 11 5/8 | 11 5/8 | 11 9/16 | 3200 | ||
18685 | RDL/B | 500 | 75 | 80 | 100 | 0 | |||
18686 | RDL/WS/B | 500 | 9/16 | 9/16 | 11/16 | 0 | |||
18687 | RDM | 1000 | 2 3/8 | 2 1/4 | 2 5/8 | 0 | |||
18688 | RDMN | 200 | 32 3/4 | 33 3/4 | 33 3/4 | 32 3/4 | 32 3/4 | 33 1/2 | 27700 |
18689 | RDOX | 15000 | 0.1562 | 0.0900 | 0.2187 | 0.0900 | 0.1300 | 0.1800 | 333000 |
18690 | RDPH | 30000 | 0.0400 | 0 | |||||
18691 | RDRT | 1000 | 25 | 23 5/8 | 25 1/8 | 23 | 24 5/8 | 24 3/4 | 1212400 |
18692 | RDUS | 3700 | 2 | 2 1/8 | 2 1/8 | 1 31/32 | 1 31/32 | 2 1/8 | 98700 |
18693 | RDVA | 1900 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0000 | 1.3750 | 1900 |
18694 | RDYN | 5000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 1.0625 | 10000 |
18695 | RE | 200 | 21 1/2 | 22 1/8 | 22 3/8 | 0 | |||
18696 | REA | 500 | 7 3/4 | 7 5/8 | 8 1/8 | 0 | |||
18697 | REAGX | 0 | 14.38 | 14.38 | 15.10 | 0 | |||
18698 | REAL | 1000 | 7 1/4 | 7 1/8 | 7 1/4 | 6 29/32 | 7 | 7 1/4 | 10400 |
18699 | REB | 500 | 8 1/8 | 0 | |||||
18700 | REBp | 100 | 10 5/8 | 0 | |||||
18701 | REC | 2000 | 11 | 12 | 12 1/2 | 0 | |||
18702 | RECT | 2500 | 0.4218 | 0.3125 | 0.6250 | 0 | |||
18703 | RECY | 500 | 3 1/2 | 3 3/8 | 3 1/2 | 3 3/8 | 3 5/16 | 3 1/2 | 10300 |
18704 | RED | 100 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 100 | ||
18705 | REDF | 500 | 10 | 10 | 10 | 10 | 10 | 10 1/2 | 2100 |
18706 | REDI | 2500 | 2 7/16 | 2 5/16 | 2 7/16 | 2 5/16 | 2 3/8 | 2 7/16 | 69200 |
18707 | REDL | 148200 | 0.0010 | 0 | |||||
18708 | REDPY | 0 | 0 | ||||||
18709 | REDW | 1000 | 9.7500 | 9.7500 | 10.1250 | 0 | |||
18710 | REED | 100 | 10 1/8 | 9 3/4 | 11 1/4 | 0 | |||
18711 | REF | 500 | 6 3/8 | 6 1/8 | 6 5/8 | 0 | |||
18712 | REFI | 400 | 0.7500 | 0 | |||||
18713 | REFN | 0 | 0 | ||||||
18714 | REFR | 700 | 10 3/4 | 10 1/4 | 10 3/4 | 10 | 10 1/4 | 10 3/4 | 40300 |
18715 | REG | 200 | 17 | 16 7/8 | 17 3/8 | 0 | |||
18716 | REGA | 1000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 9 1/4 | 9 3/4 | 48800 |
18717 | REGI | 400 | 0.0100 | 0 | |||||
18718 | REGIX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
18719 | REGL | 100 | 29 1/2 | 29 3/4 | 30 1/2 | 29 | 29 | 29 1/2 | 321700 |
18720 | REGN | 300 | 13 1/4 | 12 3/4 | 13 1/4 | 12 5/8 | 13 | 13 1/4 | 119400 |
18721 | REGRF | 0 | 0 | ||||||
18722 | REGT | 1000 | 0.1000 | 0 | |||||
18723 | REHB | 300 | 3 15/16 | 3 13/16 | 3 15/16 | 3 13/16 | 3 9/16 | 3 15/16 | 1400 |
18724 | REIC | 5400 | 27 1/2 | 27 1/2 | 27 3/4 | 0 | |||
18725 | REIN | 200 | 15 5/8 | 15 1/2 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 34900 |
18726 | REL | 300 | 8 5/8 | 8 1/8 | 8 1/2 | 0 | |||
18727 | RELE | 0 | 0 | ||||||
18728 | RELEF | 800 | 6 3/4 | 6 3/4 | 6 7/8 | 6 3/8 | 6 5/8 | 6 7/8 | 12800 |
18729 | RELGW | 400 | 2.0000 | 2.0000 | 2.2500 | 0 | |||
18730 | RELL | 1000 | 10 1/2 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/4 | 10 3/4 | 6300 |
18731 | RELT | 56000 | 0.0800 | 0.0800 | 0.1600 | 0 | |||
18732 | RELY | 1400 | 14 1/2 | 14 5/8 | 14 5/8 | 14 1/4 | 14 1/4 | 14 5/8 | 26600 |
18733 | REMI | 3900 | 14 1/8 | 14 1/4 | 14 1/4 | 13 7/8 | 13 7/8 | 14 1/4 | 68900 |
18734 | REN | 100 | 2 7/8 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 12500 |
18735 | REND | 400 | 0.0001 | 0 | |||||
18736 | RENEY | 0 | 0 | ||||||
18737 | RENL | 0 | 0 | ||||||
18738 | RENO | 5000 | 7 13/16 | 7 3/4 | 8 | 7 5/8 | 7 3/4 | 7 7/8 | 44600 |
18739 | RENS | 400 | 14 1/4 | 14 1/4 | 14 1/4 | 13 1/4 | 13 1/2 | 14 1/4 | 3600 |
18740 | RENT | 1000 | 5 | 5 | 5 | 5 | 5 | 5 1/8 | 29900 |
18741 | REOG | 0 | 0 | ||||||
18742 | REOGF | 100 | 2 1/4 | 2 1/8 | 2 1/4 | 0 | |||
18743 | REOP | 200 | 10.3125 | 0 | |||||
18744 | REP | 7400 | 32 7/8 | 33 1/4 | 33 5/8 | 0 | |||
18745 | REPB | 100 | 13 3/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/2 | 1100 |
18746 | REPEX | 0 | 11.01 | 11.01 | 11.01 | 0 | |||
18747 | REPR | 1800 | 0.1100 | 0.1100 | 0.1400 | 0 | |||
18748 | REPS | 300 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 4 3/4 | 8200 |
18749 | REPT | 1000 | 15 3/8 | 15 3/8 | 15 5/8 | 15 3/8 | 15 1/4 | 15 5/8 | 2200 |
18750 | RES | 500 | 8 1/2 | 8 3/4 | 8 7/8 | 0 | |||
18751 | RESC | 600 | 16 7/8 | 17 1/2 | 17 7/8 | 16 7/8 | 16 7/8 | 17 5/8 | 11500 |
18752 | RESI | 100 | 3 1/4 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 1/2 | 600 |
18753 | RESIF | 0 | 0 | ||||||
18754 | RESM | 21000 | 12 3/4 | 13 | 13 | 12 1/2 | 12 | 13 | 61200 |
18755 | RESP | 1000 | 19 3/4 | 20 5/8 | 21 | 19 3/4 | 19 3/4 | 20 1/4 | 63100 |
18756 | RESR | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 9 | 1000 |
18757 | REST | 1000 | 7 1/2 | 7 5/8 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 18100 |
18758 | RESY | 1000 | 1/4 | 1/8 | 1/2 | 0 | |||
18759 | RESYZ | 200 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/8 | 200 |
18760 | RET | 400 | 28 1/8 | 0 | |||||
18761 | RETKQ | 75000 | 0.0450 | 0.0312 | 0.1562 | 0 | |||
18762 | RETX | 1000 | 2 1/16 | 2 1/8 | 2 1/4 | 2 | 2 | 2 1/4 | 84500 |
18763 | REVI | 0 | 0 | ||||||
18764 | REXI | 100 | 24 | 24 | 24 | 24 | 22 | 24 | 400 |
18765 | REXL | 600 | 5 3/8 | 5 3/8 | 5 7/8 | 0 | |||
18766 | REXM | 0 | 0 | ||||||
18767 | REXMY | 600 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 5/8 | 600 |
18768 | REXN | 0 | 0 | ||||||
18769 | REXNQ | 0 | 0 | ||||||
18770 | REXQ | 0 | 0 | ||||||
18771 | REXQC | 0 | 0 | ||||||
18772 | REXW | 2000 | 2 1/8 | 2 1/8 | 2 3/4 | 0 | |||
18773 | REY | 3500 | 38 3/4 | 38 1/8 | 38 5/8 | 0 | |||
18774 | RF | 0 | 0 | ||||||
18775 | RFA | 3400 | 10 3/4 | 0 | |||||
18776 | RFBAX | 0 | 6.00 | 6.00 | 6.30 | 0 | |||
18777 | RFBC | 600 | 25 1/8 | 25 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/2 | 14300 |
18778 | RFBK | 100 | 39 7/8 | 39 7/8 | 39 7/8 | 39 7/8 | 39 3/4 | 40 1/4 | 100 |
18779 | RFED | 1100 | 18 13/16 | 19 1/8 | 19 1/2 | 18 5/8 | 18 5/8 | 19 | 177100 |
18780 | RFEDP | 1000 | 71 | 72 | 72 | 71 | 70 5/8 | 72 5/8 | 2000 |
18781 | RFGI | 2000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2000 | ||
18782 | RFGP | 1000 | 1.0000 | 0 | |||||
18783 | RFGXX | 0 | 0.07 | 4.81 | 4.93 | 7303 | |||
18784 | RFI | 400 | 13 1/4 | 13 1/4 | 13 3/4 | 0 | |||
18785 | RFIEX | 0 | 11.70 | 11.70 | 12.25 | 0 | |||
18786 | RFIL | 300 | 0.9375 | 0.9375 | 1.1250 | 0 | |||
18787 | RFIXX | 0 | 0.28 | 4.89 | 5.02 | 17960 | |||
18788 | RFMAF | 0 | 0 | ||||||
18789 | RFMC | 1200 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 7/8 | 1200 |
18790 | RFMCW | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/4 | 1000 |
18791 | RFMCZ | 3000 | 2 1/4 | 1 7/8 | 2 1/4 | 1 7/8 | 1 7/8 | 2 1/4 | 3000 |
18792 | RFMI | 100 | 6 1/4 | 6 | 6 1/4 | 6 | 6 | 6 1/4 | 5600 |
18793 | RFOX | 10000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0312 | 0.0625 | 10000 |
18794 | RFP | 500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 1500 | ||
18795 | RFPCK | 0 | 0 | ||||||
18796 | RFR | 100 | 13 1/2 | 9 3/4 | 10 3/4 | 0 | |||
18797 | RFRQ | 1200 | 3.1250 | 3.0000 | 3.5000 | 0 | |||
18798 | RFSAX | 0 | 9.50 | 9.50 | 9.95 | 0 | |||
18799 | RFSI | 100 | 15 1/2 | 15 3/8 | 15 7/8 | 15 3/8 | 15 1/2 | 15 7/8 | 8800 |
18800 | RFTLF | 0 | 0 | ||||||
18801 | RFTN | 100 | 13 3/4 | 13 3/4 | 14 1/4 | 0 | |||
18802 | RFUGX | 0 | 9.71 | 9.71 | 10.17 | 0 | |||
18803 | RFXIX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
18804 | RGA | 500 | 33 5/8 | 35 3/4 | 36 1/4 | 0 | |||
18805 | RGB | 100 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 200 | ||
18806 | RGBK | 200 | 43 7/8 | 43 1/8 | 43 7/8 | 42 3/4 | 43 5/8 | 43 7/8 | 158900 |
18807 | RGC | 200 | 13 7/8 | 14 | 14 | 13 7/8 | 400 | ||
18808 | RGCO | 100 | 15 | 15 1/4 | 15 1/4 | 15 | 15 1/4 | 16 1/4 | 1200 |
18809 | RGEL | 5500 | 0.6250 | 0 | |||||
18810 | RGEN | 600 | 1 1/8 | 1 3/16 | 1 3/16 | 1 | 1 1/16 | 1 3/16 | 35300 |
18811 | RGEQ | 5000 | 0.0200 | 0.0200 | 0.0270 | 0 | |||
18812 | RGF | 5000 | 11/16 | 0 | |||||
18813 | RGFIX | 0 | 10.58 | 10.58 | 10.58 | 0 | |||
18814 | RGGR | 1000 | 0.1250 | 0 | |||||
18815 | RGI | 4200 | 7/16 | 0 | |||||
18816 | RGINX | 0 | 13.09 | 13.09 | 13.09 | 0 | |||
18817 | RGIS | 500 | 23 3/4 | 23 5/8 | 23 3/4 | 23 5/8 | 23 1/2 | 24 | 1500 |
18818 | RGLD | 100 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 1/4 | 100 |
18819 | RGLI | 11000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
18820 | RGNT | 2000 | 7 1/2 | 7 1/2 | 8 | 7 1/2 | 7 1/2 | 8 | 11600 |
18821 | RGNX | 200 | 0.0400 | 0.0400 | 0.0900 | 0 | |||
18822 | RGO | 100 | 6 1/8 | 6 | 6 5/8 | 0 | |||
18823 | RGP/WS | 0 | 1/64 | 7/64 | 0 | ||||
18824 | RGR | 1200 | 28 3/4 | 28 3/8 | 28 3/4 | 28 3/8 | 28 1/2 | 29 1/8 | 1400 |
18825 | RGS | 200 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/8 | 23 1/8 | 200 |
18826 | RGT | 1000 | 5 1/2 | 5 3/8 | 5 1/2 | 5 3/8 | 5 1/4 | 5 3/4 | 1400 |
18827 | RGTCX | 0 | 11.61 | 11.61 | 11.61 | 0 | |||
18828 | RGTXX | 0 | 0.44 | 5.28 | 5.42 | 2048 | |||
18829 | RGUS | 1000 | 3.0625 | 3.0625 | 3.0625 | 3.0625 | 2.8750 | 3.0625 | 2000 |
18830 | RGVSX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
18831 | RGYF | 900 | 7.2500 | 7.0000 | 7.7500 | 0 | |||
18832 | RHAB | 0 | 0 | ||||||
18833 | RHBC | 500 | 19 1/2 | 19 3/4 | 19 3/4 | 19 1/4 | 19 1/4 | 19 1/2 | 75100 |
18834 | RHCI | 100 | 3 1/8 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 1100 |
18835 | RHCSU | 100 | 1 3/4 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 4 | 900 |
18836 | RHD | 100 | 10 | 9 1/2 | 9 7/8 | 0 | |||
18837 | RHEM | 2500 | 1 7/8 | 1 1/2 | 1 7/8 | 1 1/2 | 1 1/2 | 2 1/8 | 6000 |
18838 | RHG | 15000 | 24 | 0 | |||||
18839 | RHH | 300 | 4 3/4 | 5 3/4 | 6 3/8 | 0 | |||
18840 | RHI | 100 | 41 | 41 5/8 | 41 5/8 | 41 | 40 5/8 | 41 | 300 |
18841 | RHL | 0 | 314.78 | 314.78 | 314.78 | 314.78 | 0 | ||
18842 | RHLD | 0 | 0 | ||||||
18843 | RHMH | 200 | 5.3750 | 5.2500 | 6.5000 | 0 | |||
18844 | RHOM | 2500 | 6 3/8 | 7 | 7 | 6 1/4 | 6 1/4 | 7 | 5800 |
18845 | RHPS | 500 | 3 1/2 | 3 | 3 1/2 | 0 | |||
18846 | RHPSW | 200 | 1/16 | 1/16 | 3/16 | 0 | |||
18847 | RHR | 9500 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 5/8 | 15 | 9500 |
18848 | RHRS | 0 | 0.5000 | 3.0000 | 0 | ||||
18849 | RHS | 200 | 10 3/4 | 9 7/8 | 10 1/8 | 0 | |||
18850 | RHT | 100 | 3 1/8 | 0 | |||||
18851 | RI | 400 | 14 | 14 | 14 | 14 | 13 | 14 1/4 | 400 |
18852 | RIA | 0 | 209.94 | 210.83 | 210.83 | 209.63 | 0 | ||
18853 | RIB | 0 | 208.43 | 208.83 | 208.83 | 207.54 | 0 | ||
18854 | RIBDX | 0 | 9.99 | 9.99 | 10.46 | 0 | |||
18855 | RIBI | 500 | 5 7/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 161700 |
18856 | RICE | 400 | 1 3/8 | 1 3/8 | 1 11/16 | 0 | |||
18857 | RICK | 1500 | 3 15/16 | 3 15/16 | 3 31/32 | 3 15/16 | 3 15/16 | 3 31/32 | 3600 |
18858 | RICKW | 300 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 13/16 | 7200 |
18859 | RICO | 0 | 0 | ||||||
18860 | RICOY | 0 | 0 | ||||||
18861 | RIDE | 300 | 33 | 34 1/4 | 34 1/4 | 32 3/4 | 32 7/8 | 33 1/8 | 272000 |
18862 | RIDG | 500 | 10.1250 | 10.1250 | 10.1250 | 10.1250 | 500 | ||
18863 | RIDL | 700 | 3 1/4 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 1/4 | 5100 |
18864 | RIEIX | 0 | 23.93 | 23.93 | 23.93 | 0 | |||
18865 | RIEQX | 0 | 14.56 | 14.56 | 14.56 | 0 | |||
18866 | RIF | 1300 | 9 | 8 3/4 | 9 1/8 | 0 | |||
18867 | RIG | 200 | 45 7/8 | 45 7/8 | 45 7/8 | 45 7/8 | 45 7/8 | 46 1/4 | 300 |
18868 | RIGS | 300 | 13 | 12 7/8 | 13 1/4 | 12 3/4 | 13 | 13 1/4 | 53800 |
18869 | RIGTX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
18870 | RII | 3000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 5000 | ||
18871 | RIIG | 1000 | 0.0700 | 0.0700 | 0.5000 | 0 | |||
18872 | RIM/WS | 3000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/4 | 3000 |
18873 | RIMBX | 0 | 14.24 | 14.24 | 14.24 | 0 | |||
18874 | RIMEX | 0 | 16.55 | 16.55 | 16.55 | 0 | |||
18875 | RIMFX | 0 | 12.55 | 12.55 | 12.55 | 0 | |||
18876 | RIMG | 1200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 | 1200 |
18877 | RIMSX | 0 | 16.94 | 16.94 | 16.94 | 0 | |||
18878 | RINEX | 0 | 11.09 | 11.09 | 11.09 | 0 | |||
18879 | RING | 500 | 1 11/16 | 1 5/8 | 1 11/16 | 1 5/8 | 1 5/8 | 1 13/16 | 6200 |
18880 | RIOH | 100 | 11 5/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 11100 |
18881 | RIPY | 0 | 0 | ||||||
18882 | RISKA | 3000 | 1.3125 | 1.3750 | 1.3750 | 1.3125 | 1.3125 | 1.4375 | 20600 |
18883 | RISTX | 0 | 14.76 | 14.76 | 15.66 | 0 | |||
18884 | RISXX | 0 | 0.59 | 3.61 | 3.62 | 3177 | |||
18885 | RIT | 300 | 13 | 12 7/8 | 13 5/8 | 0 | |||
18886 | RITBX | 0 | 21.25 | 21.25 | 21.25 | 0 | |||
18887 | RITEX | 0 | 23.20 | 23.20 | 23.20 | 0 | |||
18888 | RITGX | 0 | 11.35 | 11.35 | 11.35 | 0 | |||
18889 | RITIX | 0 | 18.21 | 18.21 | 18.21 | 0 | |||
18890 | RITXX | 0 | 0.60 | 5.26 | 5.27 | 723 | |||
18891 | RIVL | 10000 | 22 9/16 | 22 1/8 | 22 3/4 | 22 1/8 | 22 1/8 | 22 3/4 | 58700 |
18892 | RIVR | 100 | 0.3750 | 0 | |||||
18893 | RIX | 0 | 209.05 | 209.85 | 209.85 | 208.65 | 0 | ||
18894 | RJF | 100 | 20 7/8 | 21 1/4 | 21 1/4 | 20 5/8 | 20 1/2 | 21 | 3300 |
18895 | RJL | 200 | 8 1/8 | 0 | |||||
18896 | RKTN | 400 | 15 3/4 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 19100 |
18897 | RKWD | 4100 | 0.0100 | 0 | |||||
18898 | RKYM | 1200 | 14.0000 | 0 | |||||
18899 | RL | 200 | 17 1/4 | 17 | 17 3/8 | 0 | |||
18900 | RLA | 0 | 325.42 | 318.70 | 326.22 | 317.72 | 0 | ||
18901 | RLAB | 200 | 11 3/8 | 10 3/8 | 11 1/2 | 10 | 11 | 11 3/8 | 390200 |
18902 | RLAE | 500 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
18903 | RLB | 0 | 323.53 | 316.92 | 324.41 | 315.72 | 0 | ||
18904 | RLC | 400 | 10 1/4 | 10 3/4 | 11 1/8 | 0 | |||
18905 | RLI | 100 | 24 1/2 | 0 | |||||
18906 | RLIF | 0 | 0 | ||||||
18907 | RLIFA | 100 | 59 1/2 | 59 1/2 | 59 1/2 | 59 1/2 | 55 1/2 | 59 1/2 | 100 |
18908 | RLIN | 500 | 4 3/4 | 4 7/8 | 5 1/4 | 0 | |||
18909 | RLLY | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/32 | 1 1/32 | 1 1/4 | 16700 |
18910 | RLM | 11600 | 56 7/8 | 55 7/8 | 56 3/4 | 0 | |||
18911 | RLMpD | 100 | 48 1/2 | 0 | |||||
18912 | RLND | 500 | 21.5000 | 20.0000 | 25.0000 | 0 | |||
18913 | RLR | 300 | 44 1/8 | 44 1/8 | 44 1/8 | 44 1/8 | 43 5/8 | 44 1/8 | 500 |
18914 | RLRp | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 700 | ||
18915 | RLS | 0 | 313.69 | 0 | |||||
18916 | RLSF | 1000 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | 1000 | ||
18917 | RLTY | 200 | 1.2500 | 0.8750 | 1.1250 | 0 | |||
18918 | RLV | 800 | 2 1/8 | 1 15/16 | 2 1/4 | 0 | |||
18919 | RLX | 0 | 324.67 | 318.28 | 325.23 | 316.87 | 0 | ||
18920 | RM | 1000 | 1 1/4 | 15/16 | 1 3/8 | 0 | |||
18921 | RMA | 200 | 19 | 0 | |||||
18922 | RMAXX | 0 | 0.71 | 5.21 | 5.29 | 60912 | |||
18923 | RMAw | 0 | 0 | ||||||
18924 | RMC | 200 | 6 | 0 | |||||
18925 | RMCD | 1000 | 1.0000 | 0 | |||||
18926 | RMCF | 200 | 12 | 12 | 12 | 11 1/2 | 11 1/2 | 12 | 1000 |
18927 | RMCI | 100 | 23 1/4 | 23 | 24 3/4 | 23 | 23 | 24 3/4 | 9900 |
18928 | RMCR | 900 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.8750 | 2.0000 | 900 |
18929 | RMDY | 500 | 57 5/8 | 57 3/4 | 58 1/2 | 56 3/4 | 57 | 58 1/2 | 4800 |
18930 | RMED | 500 | 27 1/2 | 26 3/4 | 27 1/2 | 26 1/2 | 27 1/8 | 27 1/2 | 53000 |
18931 | RMFG | 1600 | 0.1250 | 0 | |||||
18932 | RMGPX | 0 | 17.41 | 17.41 | 18.14 | 0 | |||
18933 | RMGRX | 0 | 13.76 | 13.76 | 13.76 | 0 | |||
18934 | RMI | 500 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 500 | ||
18935 | RMII | 10000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
18936 | RML | 100 | 27 1/4 | 27 1/8 | 27 3/4 | 0 | |||
18937 | RMMI | 2000 | 0.0075 | 0.0075 | 0.0250 | 0 | |||
18938 | RMMIP | 30000 | 0.0001 | 0.0001 | 0.0140 | 0 | |||
18939 | RMPO | 500 | 4 1/16 | 4 1/16 | 4 1/16 | 4 1/16 | 3 15/16 | 4 1/16 | 1000 |
18940 | RMPXX | 0 | 0.70 | 5.36 | 5.53 | 3358 | |||
18941 | RMR | 500 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 | 21 | 800 |
18942 | RMRP | 0 | 0 | ||||||
18943 | RMRPO | 2000 | 24 1/2 | 24 7/8 | 25 | 24 1/2 | 24 1/2 | 25 | 5400 |
18944 | RMRPP | 100 | 24 3/4 | 25 1/4 | 25 1/4 | 24 1/4 | 24 1/4 | 25 1/4 | 1000 |
18945 | RMS | 0 | 225.03 | 225.81 | 225.81 | 224.62 | 0 | ||
18946 | RMTR | 200 | 6 7/16 | 6 5/8 | 6 5/8 | 6 7/16 | 6 7/16 | 6 5/8 | 31600 |
18947 | RMTRP | 5000 | 20 3/4 | 20 5/8 | 21 1/4 | 0 | |||
18948 | RMTXX | 0 | 0.53 | 5.04 | 5.16 | 916 | |||
18949 | RMUC | 800 | 0.3125 | 0.3125 | 0.3500 | 0 | |||
18950 | RMUNX | 0 | 18.18 | 18.18 | 18.94 | 0 | |||
18951 | RN | 600 | 30 3/8 | 30 1/4 | 30 3/8 | 30 1/4 | 30 3/4 | 31 1/4 | 1300 |
18952 | RNB | 200 | 62 3/8 | 62 3/8 | 62 3/8 | 62 3/8 | 61 3/4 | 62 1/8 | 200 |
18953 | RNBO | 2000 | 21 13/16 | 21 1/2 | 22 | 21 1/2 | 21 5/8 | 22 | 9900 |
18954 | RNBpC | 2500 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 2500 | ||
18955 | RNBpD | 747800 | 21 63/64 | 0 | |||||
18956 | RNBpE | 50600 | 25 3/4 | 0 | |||||
18957 | RNDEY | 0 | 7.3984 | 6.3500 | 6.5000 | 0 | |||
18958 | RNGR | 1800 | 0.0781 | 0.0781 | 1.5000 | 0 | |||
18959 | RNIC | 2000 | 6 3/8 | 6 1/8 | 6 3/8 | 5 7/8 | 6 | 6 3/8 | 10800 |
18960 | RNJ | 700 | 12 1/4 | 0 | |||||
18961 | RNLXX | 0 | 0.50 | 4.61 | 4.72 | 256 | |||
18962 | RNMC | 50 | 360.0000 | 0 | |||||
18963 | RNO | 300 | 7 | 6 | 8 | 0 | |||
18964 | RNRC | 200 | 13 1/2 | 13 1/2 | 14 | 0 | |||
18965 | RNREF | 100 | 30 1/2 | 29 7/8 | 31 | 29 7/8 | 30 1/2 | 31 | 4300 |
18966 | RNTK | 5000 | 9/16 | 17/32 | 19/32 | 0 | |||
18967 | RNTL | 200 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
18968 | RNTXX | 0 | 0.57 | 3.59 | 3.33 | 570 | |||
18969 | RNY | 2000 | 12 5/8 | 0 | |||||
18970 | RNYXX | 0 | 0.50 | 3.73 | 3.69 | 2554 | |||
18971 | RNpB | 300 | 25 5/8 | 25 3/8 | 26 | 0 | |||
18972 | RNpC | 500 | 6 1/8 | 6 1/8 | 6 1/2 | 0 | |||
18973 | RNpDw | 0 | 0 | ||||||
18974 | RNpT | 500 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 3/4 | 26 1/8 | 500 |
18975 | ROAD | 0 | 0 | ||||||
18976 | ROADV | 100 | 16 3/4 | 16 | 16 3/4 | 15 13/16 | 15 3/4 | 16 3/4 | 14800 |
18977 | ROAL | 75000 | 0.0200 | 0 | |||||
18978 | ROBC | 500 | 1 5/8 | 0 | |||||
18979 | ROBEU | 0 | 0 | ||||||
18980 | ROBN | 200 | 28 1/2 | 29 1/8 | 29 1/8 | 28 1/2 | 28 1/2 | 30 | 1300 |
18981 | ROBO | 0 | 0 | ||||||
18982 | ROBOF | 2900 | 5/8 | 5/8 | 3/4 | 0 | |||
18983 | ROBV | 500 | 24 1/4 | 24 3/8 | 24 7/8 | 24 | 24 1/4 | 24 1/2 | 65200 |
18984 | ROC | 200 | 10 1/2 | 10 1/2 | 10 5/8 | 0 | |||
18985 | ROCE | 900 | 1.8750 | 2.0000 | 2.2500 | 0 | |||
18986 | ROCF | 800 | 9 1/2 | 9 1/4 | 9 3/4 | 0 | |||
18987 | ROCH | 900 | 0.0500 | 0 | |||||
18988 | ROCK | 1200 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 3/4 | 2400 |
18989 | ROCM | 100 | 17 | 15 | 17 | 0 | |||
18990 | RODM | 0 | 0 | ||||||
18991 | RODMY | 0 | 0 | ||||||
18992 | ROFC | 0 | 0 | ||||||
18993 | ROG | 200 | 22 1/8 | 0 | |||||
18994 | ROGEL | 100 | 63.5000 | 0 | |||||
18995 | ROGEM | 100 | 53.4500 | 0 | |||||
18996 | ROGEO | 100 | 52.2500 | 0 | |||||
18997 | ROGEP | 400 | 96.9500 | 96.9500 | 96.9500 | 96.9500 | 1000 | ||
18998 | ROGI | 0 | 0.0100 | 0.1000 | 0 | ||||
18999 | ROH | 100 | 63 7/8 | 64 5/8 | 65 1/4 | 0 | |||
19000 | ROHH | 0 | 0 | ||||||
19001 | ROHHY | 0 | 79.0000 | 79.5000 | 0 | ||||
19002 | ROIX | 100 | 12 3/4 | 13 1/4 | 13 1/4 | 12 1/2 | 12 | 13 | 1900 |
19003 | ROIXD | 2000 | 13 1/4 | 13 1/4 | 14 1/4 | 0 | |||
19004 | ROIXY | 0 | 0 | ||||||
19005 | ROK | 500 | 53 3/4 | 52 3/4 | 53 3/4 | 52 3/4 | 53 1/8 | 53 5/8 | 4600 |
19006 | ROKp | 0 | 8 7/8 | 83 1/8 | 0 | ||||
19007 | ROKpB | 200 | 368 | 370 | 430 | 0 | |||
19008 | ROL | 100 | 22 3/4 | 22 1/2 | 22 3/4 | 22 1/2 | 22 3/4 | 22 7/8 | 800 |
19009 | ROM | 100 | 18 1/2 | 18 1/8 | 18 5/8 | 0 | |||
19010 | ROMC | 1000 | 23 1/2 | 23 1/2 | 23 1/2 | 23 | 23 | 23 1/2 | 49100 |
19011 | ROMCF | 0 | 0 | ||||||
19012 | ROMT | 400 | 5 1/4 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 4800 |
19013 | RON | 11500 | 35 | 35 | 35 | 35 | 11500 | ||
19014 | RONC | 300 | 4 1/2 | 4 1/8 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 9200 |
19015 | RONCP | 1300 | 2.6250 | 0 | |||||
19016 | RONE | 2500 | 1.3750 | 1.0000 | 1.5000 | 0 | |||
19017 | ROOF | 10000 | 7/16 | 7/16 | 1/2 | 3/8 | 7/16 | 1/2 | 287800 |
19018 | ROPC | 100 | 2.5000 | 0 | |||||
19019 | ROPK | 2000 | 10 3/4 | 10 3/4 | 11 | 0 | |||
19020 | ROPR | 400 | 38 | 38 | 38 | 37 | 36 3/4 | 38 | 5000 |
19021 | ROPS | 100 | 7 7/8 | 7 7/8 | 8 | 0 | |||
19022 | ROR | 0 | 0 | ||||||
19023 | ROSE | 1000 | 25 1/4 | 25 3/8 | 25 3/4 | 25 1/4 | 25 1/4 | 25 1/2 | 186800 |
19024 | ROSS | 500 | 3 1/4 | 3 | 3 5/16 | 3 | 3 1/16 | 3 1/4 | 81000 |
19025 | ROST | 200 | 19 5/8 | 19 1/8 | 19 7/8 | 19 1/8 | 19 5/8 | 19 7/8 | 176700 |
19026 | ROSX | 700 | 0.1250 | 0 | |||||
19027 | ROTC | 500 | 26 3/4 | 27 1/2 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 37100 |
19028 | ROTI | 0 | 0 | ||||||
19029 | ROTIW | 0 | 0 | ||||||
19030 | ROTO | 5500 | 32 3/4 | 31 | 33 3/4 | 0 | |||
19031 | ROU | 100 | 24 | 24 | 24 | 24 | 23 1/4 | 24 1/8 | 100 |
19032 | ROUPJ | 0 | 53 3/4 | 54 1/8 | 0 | ||||
19033 | ROUS | 500 | 21 1/8 | 21 3/8 | 21 5/8 | 0 | |||
19034 | ROUSP | 200 | 52 7/8 | 53 3/4 | 54 1/8 | 0 | |||
19035 | ROVC | 2200 | 0.1500 | 0.1500 | 0.1700 | 0 | |||
19036 | ROW | 1000 | 4 1/2 | 4 1/2 | 4 1/8 | 4 5/8 | 1000 | ||
19037 | ROYL | 2000 | 2 3/16 | 2 1/16 | 2 3/16 | 2 1/16 | 2 1/16 | 2 1/4 | 3000 |
19038 | RP | 200 | 22 1/8 | 22 | 22 1/4 | 22 | 22 | 22 3/8 | 3500 |
19039 | RPAP | 0 | 0 | ||||||
19040 | RPAPF | 10000 | 4 7/8 | 4 5/16 | 4 7/8 | 4 5/16 | 4 3/4 | 4 13/16 | 804200 |
19041 | RPATY | 0 | 23.1250 | 16.2500 | 16.7500 | 0 | |||
19042 | RPB | 1000 | 1 1/8 | 0 | |||||
19043 | RPBAX | 0 | 13.22 | 13.22 | 13.22 | 0 | |||
19044 | RPBL | 10000 | 9.1875 | 0 | |||||
19045 | RPBS | 0 | 0 | ||||||
19046 | RPBT | 25000 | 3.0000 | 0 | |||||
19047 | RPCL | 0 | 0 | ||||||
19048 | RPCLF | 100 | 1 3/4 | 1 3/4 | 2 | 0 | |||
19049 | RPCO | 0 | 0 | ||||||
19050 | RPCX | 200 | 19 1/2 | 18 | 19 5/8 | 17 1/2 | 19 1/4 | 19 5/8 | 227800 |
19051 | RPEAX | 0 | 17.25 | 17.25 | 18.11 | 0 | |||
19052 | RPETY | 0 | 0 | ||||||
19053 | RPFCX | 0 | 18.22 | 18.22 | 19.13 | 0 | |||
19054 | RPFEX | 0 | 17.08 | 17.08 | 17.08 | 0 | |||
19055 | RPFGX | 0 | 14.50 | 14.50 | 15.22 | 0 | |||
19056 | RPFRX | 0 | 16.44 | 16.44 | 17.26 | 0 | |||
19057 | RPGGX | 0 | 10.26 | 10.26 | 10.26 | 0 | |||
19058 | RPGXX | 0 | 0.74 | 4.95 | 5.08 | 3590 | |||
19059 | RPHGF | 0 | 0 | ||||||
19060 | RPIA | 2500 | 8 1/2 | 8 1/4 | 8 1/2 | 0 | |||
19061 | RPIBX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
19062 | RPII | 1800 | 2 3/8 | 2 3/8 | 2 1/2 | 2 1/4 | 2 1/8 | 2 1/2 | 16000 |
19063 | RPMGX | 0 | 20.13 | 20.13 | 20.13 | 0 | |||
19064 | RPOA | 0 | 0 | ||||||
19065 | RPOL | 0 | 0 | ||||||
19066 | RPOLY | 0 | 0 | ||||||
19067 | RPON | 1000 | 13.7500 | 13.5000 | 13.7500 | 13.5000 | 1500 | ||
19068 | RPOW | 5000 | 16 1/4 | 16 1/2 | 16 1/2 | 16 1/4 | 16 1/4 | 16 3/8 | 93000 |
19069 | RPOWG | 50 | 42 3/4 | 43 1/8 | 43 1/8 | 42 3/4 | 42 5/8 | 43 1/4 | 111 |
19070 | RPOpA | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 3/8 | 25 | 100 |
19071 | RPR | 200 | 52 1/4 | 52 1/4 | 52 1/4 | 52 1/4 | 52 | 52 3/8 | 200 |
19072 | RPS | 300 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 5 | 300 |
19073 | RPSE | 300 | 0.1562 | 0.1562 | 0.7500 | 0 | |||
19074 | RPSGX | 0 | 4.46 | 4.46 | 4.46 | 0 | |||
19075 | RPSIX | 0 | 11.24 | 11.24 | 11.24 | 0 | |||
19076 | RPSY | 1200 | 0.0050 | 0 | |||||
19077 | RPTC | 1200 | 27.8750 | 28.0000 | 28.2500 | 27.8750 | 28.0000 | 29.5000 | 6300 |
19078 | RPTG | 10000 | 0.0010 | 0 | |||||
19079 | RPX | 100 | 5 3/8 | 1 | 3 | 0 | |||
19080 | RR | 900 | 1 3/4 | 0 | |||||
19081 | RRAC | 2500 | 4.8750 | 4.8125 | 5.0000 | 0 | |||
19082 | RRACW | 7000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.6250 | 7000 |
19083 | RRF | 500 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 500 | ||
19084 | RRI | 0 | 0 | ||||||
19085 | RROYA | 200 | 16.1250 | 14.7500 | 16.0000 | 0 | |||
19086 | RRR | 1200 | 21 5/16 | 0 | |||||
19087 | RRRw | 0 | 21 | 22 1/2 | 0 | ||||
19088 | RRS | 0 | 322.74 | 0 | |||||
19089 | RRVG | 2000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.6250 | 2.0000 | 6500 |
19090 | RS | 1000 | 18 1/2 | 19 7/8 | 20 7/8 | 0 | |||
19091 | RSC | 100 | 17 3/8 | 17 1/2 | 17 7/8 | 0 | |||
19092 | RSCOX | 0 | 13.78 | 13.78 | 13.78 | 0 | |||
19093 | RSCR | 300 | 17 | 17 1/4 | 17 1/4 | 17 | 17 | 17 1/4 | 8300 |
19094 | RSDCX | 0 | 8.02 | 8.02 | 8.02 | 0 | |||
19095 | RSDIX | 0 | 13.25 | 13.25 | 13.73 | 0 | |||
19096 | RSE | 100 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 19 7/8 | 20 1/4 | 200 |
19097 | RSEGX | 0 | 19.21 | 19.21 | 19.21 | 0 | |||
19098 | RSEpA | 200 | 50 1/8 | 51 3/8 | 52 | 0 | |||
19099 | RSEpZ | 400 | 24 7/8 | 24 3/4 | 24 7/8 | 24 3/4 | 7400 | ||
19100 | RSFC | 1000 | 5 3/8 | 5 3/8 | 5 1/2 | 5 3/8 | 5 3/8 | 5 1/2 | 24100 |
19101 | RSFCO | 300 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 3/8 | 11 5/8 | 1000 |
19102 | RSFCP | 1000 | 14 3/8 | 14 | 14 3/8 | 0 | |||
19103 | RSGI | 500 | 3 3/8 | 3 3/8 | 4 1/8 | 0 | |||
19104 | RSGIX | 0 | 11.24 | 11.24 | 11.24 | 0 | |||
19105 | RSGVX | 0 | 10.80 | 10.80 | 10.80 | 0 | |||
19106 | RSGXX | 0 | 0.29 | 5.17 | 5.32 | 4189 | |||
19107 | RSI | 0 | 207.55 | 0 | |||||
19108 | RSIAX | 0 | 30.79 | 30.79 | 30.79 | 0 | |||
19109 | RSIBX | 0 | 28.84 | 28.84 | 28.84 | 0 | |||
19110 | RSICX | 0 | 49.69 | 49.69 | 49.69 | 0 | |||
19111 | RSID | 11000 | 0.0700 | 0.0700 | 0.1000 | 0 | |||
19112 | RSIEX | 0 | 12.12 | 12.12 | 12.63 | 0 | |||
19113 | RSIFX | 0 | 9.30 | 9.30 | 9.30 | 0 | |||
19114 | RSIGX | 0 | 53.19 | 53.19 | 53.19 | 0 | |||
19115 | RSIH | 800 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1600 | 800 |
19116 | RSIIF | 0 | 0 | ||||||
19117 | RSIS | 1000 | 9 5/8 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/4 | 9 3/4 | 1500 |
19118 | RSISX | 0 | 19.56 | 19.56 | 19.56 | 0 | |||
19119 | RSIVX | 0 | 34.83 | 34.83 | 34.83 | 0 | |||
19120 | RSMCX | 0 | 12.46 | 12.46 | 12.46 | 0 | |||
19121 | RSMI | 3000 | 2.2812 | 2.3125 | 2.5000 | 2.2812 | 2.2500 | 2.5000 | 4800 |
19122 | RSMXX | 0 | 0.53 | 5.26 | 5.40 | 7166 | |||
19123 | RSND | 800 | 7 | 7 1/8 | 7 3/8 | 7 | 7 | 7 1/8 | 31800 |
19124 | RSP | 200 | 24 3/8 | 23 7/8 | 24 5/8 | 0 | |||
19125 | RSPw | 0 | 0 | ||||||
19126 | RSR | 200 | 16 1/4 | 0 | |||||
19127 | RSRV | 2000 | 24.2500 | 0 | |||||
19128 | RSSLY | 0 | 0 | ||||||
19129 | RST | 0 | 0 | ||||||
19130 | RSTAF | 4000 | 33/64 | 1/2 | 33/64 | 1/2 | 1/2 | 1 | 8000 |
19131 | RSTEX | 0 | 41.35 | 41.35 | 41.35 | 0 | |||
19132 | RSTO | 3600 | 1 5/8 | 1 11/16 | 1 11/16 | 1 19/32 | 1 19/32 | 1 11/16 | 64500 |
19133 | RSTOW | 600 | 1/16 | 1/16 | 3/32 | 0 | |||
19134 | RSTXX | 0 | 0.41 | 3.94 | 3.97 | 2830 | |||
19135 | RSUIX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
19136 | RSVPX | 0 | 22.66 | 22.66 | 22.66 | 0 | |||
19137 | RSWSY | 0 | 0 | ||||||
19138 | RSXIX | 0 | 11.31 | 11.31 | 11.31 | 0 | |||
19139 | RSXLX | 0 | 10.98 | 10.98 | 10.98 | 0 | |||
19140 | RSYS | 800 | 11 3/8 | 11 3/4 | 11 3/4 | 11 3/8 | 11 1/4 | 11 3/4 | 3200 |
19141 | RTAWX | 0 | 33.52 | 33.52 | 35.19 | 0 | |||
19142 | RTBCX | 0 | 33.62 | 33.62 | 35.30 | 0 | |||
19143 | RTCC | 17 | 1.5008 | 0 | |||||
19144 | RTEC | 300 | 9 5/8 | 10 1/8 | 10 1/8 | 9 1/4 | 9 1/4 | 9 3/4 | 69400 |
19145 | RTEL | 1200 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 9 | 1200 |
19146 | RTETX | 0 | 10.20 | 10.20 | 10.20 | 0 | |||
19147 | RTEX | 200 | 21 1/4 | 21 1/4 | 21 1/4 | 21 | 21 | 21 1/4 | 122200 |
19148 | RTEXX | 0 | 0.53 | 3.38 | 3.39 | 1499 | |||
19149 | RTFDX | 0 | 38.44 | 38.44 | 38.44 | 0 | |||
19150 | RTFTX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
19151 | RTFXX | 0 | 0.52 | 3.60 | 3.62 | 20877 | |||
19152 | RTGSX | 0 | 13.41 | 13.41 | 14.08 | 0 | |||
19153 | RTI | 500 | 8 | 7 7/8 | 8 | 0 | |||
19154 | RTIC | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 3900 |
19155 | RTII | 2800 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 11/16 | 2 | 2800 |
19156 | RTK | 100 | 18 3/4 | 17 7/8 | 19 3/8 | 0 | |||
19157 | RTL | 0 | 215.84 | 210.68 | 216.16 | 209.67 | 0 | ||
19158 | RTMCX | 0 | 33.04 | 33.04 | 34.69 | 0 | |||
19159 | RTMF | 1000 | 0.1875 | 0.1875 | 0.3600 | 0 | |||
19160 | RTMXX | 0 | 0.56 | 4.97 | 5.15 | 1111 | |||
19161 | RTN | 900 | 47 | 46 7/8 | 47 | 46 5/8 | 46 7/8 | 47 3/8 | 1400 |
19162 | RTNw | 0 | 42 7/8 | 44 1/8 | 0 | ||||
19163 | RTOKY | 0 | 0 | ||||||
19164 | RTRS | 0 | 0 | ||||||
19165 | RTRSY | 100 | 55 1/4 | 54 3/4 | 55 5/8 | 54 3/4 | 55 1/4 | 55 1/2 | 195900 |
19166 | RTSE | 0 | 0 | ||||||
19167 | RTST | 1000 | 4 3/4 | 4 7/8 | 5 | 4 1/2 | 4 1/2 | 4 3/4 | 57100 |
19168 | RTT | 0 | 5 | 5 3/4 | 0 | ||||
19169 | RTTL | 1800 | 5 3/8 | 5 1/4 | 5 1/2 | 0 | |||
19170 | RTTXX | 0 | 0.45 | 5.39 | 5.55 | 4841 | |||
19171 | RTWI | 100 | 26 1/2 | 24 1/2 | 26 1/2 | 24 1/2 | 24 1/2 | 26 1/2 | 18700 |
19172 | RTWO | 11000 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
19173 | RTZ | 100 | 57 | 58 | 58 5/8 | 0 | |||
19174 | RUA | 0 | 352.63 | 351.91 | 353.01 | 350.51 | 0 | ||
19175 | RUBB | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 4 | 7500 |
19176 | RUDY | 200 | 2.2500 | 2.2500 | 2.5000 | 2.2500 | 2.2500 | 2.5625 | 5600 |
19177 | RUI | 0 | 329.67 | 328.89 | 330.06 | 327.53 | 0 | ||
19178 | RUK | 100 | 30 | 29 7/8 | 31 5/8 | 0 | |||
19179 | RULE | 400 | 15 | 15 | 15 1/4 | 0 | |||
19180 | RUMC | 1000 | 0.0150 | 0 | |||||
19181 | RUMXX | 0 | 0.17 | 5.03 | 5.16 | 233 | |||
19182 | RUN | 1100 | 4 3/4 | 4 5/8 | 5 | 0 | |||
19183 | RUNR | 1000 | 4 7/8 | 5 | 5 | 4 3/4 | 4 3/4 | 5 1/8 | 13500 |
19184 | RUOK | 500 | 5 3/8 | 5 7/8 | 6 | 5 3/8 | 5 3/8 | 5 3/4 | 42900 |
19185 | RUOKD | 1000 | 6 | 5 7/8 | 6 1/4 | 0 | |||
19186 | RUOKU | 1000 | 5/8 | 0 | |||||
19187 | RUOKW | 20000 | 1/4 | 3/16 | 9/32 | 0 | |||
19188 | RUOKZ | 10000 | 1/8 | 1/8 | 1/8 | 1/8 | 3/32 | 3/16 | 15000 |
19189 | RURL | 1000 | 22 5/8 | 22 7/8 | 22 7/8 | 22 1/2 | 22 1/2 | 22 7/8 | 15400 |
19190 | RUS | 100 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 1/2 | 13 7/8 | 100 |
19191 | RUS.A | 0 | 0 | ||||||
19192 | RUS.B | 0 | 0 | ||||||
19193 | RUSA | 0 | 0 | ||||||
19194 | RUSAF | 1000 | 2 43/64 | 2 1/2 | 3 | 0 | |||
19195 | RUSC | 10500 | 0.0010 | 0 | |||||
19196 | RUSI | 0 | 0 | ||||||
19197 | RUSIA | 0 | 0 | ||||||
19198 | RUSXX | 0 | 0.75 | 4.99 | 4.94 | 10714 | |||
19199 | RUT | 0 | 315.69 | 315.97 | 315.97 | 314.68 | 0 | ||
19200 | RUTXX | 0 | 0.59 | 4.62 | 4.74 | 1157 | |||
19201 | RUV | 0 | 314.81 | 314.81 | 314.81 | 314.81 | 0 | ||
19202 | RVALX | 0 | 12.26 | 12.26 | 12.26 | 0 | |||
19203 | RVCEX | 0 | 13.39 | 13.39 | 14.02 | 0 | |||
19204 | RVCFX | 0 | 9.35 | 9.35 | 9.64 | 0 | |||
19205 | RVCGX | 0 | 12.80 | 12.80 | 13.40 | 0 | |||
19206 | RVCXX | 0 | 0.73 | 4.59 | 4.76 | 1511 | |||
19207 | RVEE | 1100 | 2 3/16 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/8 | 2 1/2 | 9200 |
19208 | RVFD | 2000 | 12 7/8 | 13 1/4 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/4 | 2300 |
19209 | RVGXX | 0 | 0.28 | 5.05 | 5.18 | 1539 | |||
19210 | RVHC | 1200 | 8.2500 | 7.5000 | 8.2500 | 0 | |||
19211 | RVR | 200 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 200 | ||
19212 | RVSB | 100 | 17 | 17 | 17 | 17 | 16 1/4 | 17 1/2 | 100 |
19213 | RVT | 200 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 12 1/4 | 200 |
19214 | RVTL | 400 | 25.2500 | 25.2500 | 25.7500 | 25.2500 | 25.2500 | 25.7500 | 1700 |
19215 | RVTNX | 0 | 9.83 | 9.83 | 10.13 | 0 | |||
19216 | RVW | 100 | 19 | 18 7/8 | 19 1/4 | 0 | |||
19217 | RWAGY | 0 | 0 | ||||||
19218 | RWAY | 2000 | 9 3/8 | 9 1/2 | 9 1/2 | 9 1/8 | 9 3/8 | 9 5/8 | 47300 |
19219 | RWCI | 100 | 7.7500 | 0 | |||||
19220 | RWEO | 0 | 0 | ||||||
19221 | RWEOY | 0 | 0 | ||||||
19222 | RWIN | 100 | 34 | 35 7/8 | 35 7/8 | 32 3/4 | 33 5/8 | 33 7/8 | 666700 |
19223 | RWMC | 15000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.0625 | 30500 |
19224 | RWPI | 2600 | 1.8750 | 1.8750 | 2.2500 | 0 | |||
19225 | RWTI | 500 | 18 3/4 | 18 5/16 | 18 3/4 | 18 1/4 | 18 1/4 | 18 7/8 | 5800 |
19226 | RWTIW | 1000 | 5 | 5 | 5 | 5 | 4 5/8 | 5 1/2 | 1000 |
19227 | RXL | 200 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/4 | 13 5/8 | 2100 |
19228 | RXM | 1000 | 11/16 | 0 | |||||
19229 | RXMG | 10000 | 0.0625 | 0 | |||||
19230 | RXN | 200 | 10 5/8 | 10 5/8 | 11 1/8 | 0 | |||
19231 | RXR | 1000 | 28 1/4 | 27 3/4 | 28 1/8 | 0 | |||
19232 | RXSD | 200 | 22 | 21 7/8 | 22 1/4 | 21 7/8 | 21 7/8 | 22 1/4 | 126400 |
19233 | RXT | 0 | 43 1/4 | 43 7/8 | 0 | ||||
19234 | RXTC | 11900 | 42 5/8 | 42 1/2 | 43 | 0 | |||
19235 | RXTXX | 0 | 0.62 | 3.37 | 3.42 | 1658 | |||
19236 | RY | 100 | 22 1/2 | 0 | |||||
19237 | RYAN | 800 | 7 1/16 | 6 7/8 | 7 1/8 | 6 7/8 | 7 | 7 1/8 | 216600 |
19238 | RYC | 100 | 56 3/8 | 56 3/8 | 56 3/8 | 56 3/8 | 56 1/8 | 56 5/8 | 1100 |
19239 | RYCEY | 0 | 0 | ||||||
19240 | RYEE | 17000 | 0.0050 | 0.0075 | 0.0150 | 0 | |||
19241 | RYEQX | 0 | 5.70 | 5.70 | 5.70 | 0 | |||
19242 | RYFL | 5000 | 25/32 | 25/32 | 25/32 | 25/32 | 25/32 | 7/8 | 7300 |
19243 | RYGBX | 0 | 10.48 | 10.48 | 10.48 | 0 | |||
19244 | RYJUX | 0 | 8.55 | 8.55 | 8.55 | 0 | |||
19245 | RYK | 500 | 16 5/8 | 16 7/8 | 17 3/4 | 0 | |||
19246 | RYKA | 10000 | 0.2200 | 0.2500 | 0.2500 | 0.1875 | 0.2000 | 0.2200 | 404700 |
19247 | RYL | 200 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 15 | 15 3/8 | 200 |
19248 | RYMXX | 0 | 0.04 | 4.59 | 4.46 | 1146 | |||
19249 | RYN | 100 | 33 1/4 | 33 1/2 | 34 | 33 1/8 | 33 3/8 | 33 3/4 | 100 |
19250 | RYN.V | 0 | 0 | ||||||
19251 | RYNVX | 0 | 13.98 | 13.98 | 13.98 | 0 | |||
19252 | RYO | 100 | 3 13/16 | 3 9/16 | 3 13/16 | 3 9/16 | 3 11/16 | 4 | 5400 |
19253 | RYOCX | 0 | 12.88 | 12.88 | 12.88 | 0 | |||
19254 | RYOK | 300 | 1.6250 | 1.2500 | 1.6250 | 0 | |||
19255 | RYOTX | 0 | 7.53 | 7.53 | 7.53 | 0 | |||
19256 | RYPMX | 0 | 8.79 | 8.79 | 8.79 | 0 | |||
19257 | RYPRX | 0 | 7.12 | 7.12 | 7.12 | 0 | |||
19258 | RYR | 2500 | 15/16 | 7/8 | 1 1/4 | 0 | |||
19259 | RYURX | 0 | 8.04 | 8.04 | 8.04 | 0 | |||
19260 | RYVFX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
19261 | S | 1100 | 40 3/8 | 39 | 40 3/4 | 39 | 40 1/2 | 40 3/4 | 77700 |
19262 | S.AGA | 0 | 0 | ||||||
19263 | S.AKT | 0 | 0 | ||||||
19264 | S.ASG | 0 | 0 | ||||||
19265 | S.AST | 0 | 0 | ||||||
19266 | S.ATC | 0 | 0 | ||||||
19267 | S.ATL | 0 | 0 | ||||||
19268 | S.AVT | 0 | 0 | ||||||
19269 | S.CAT | 0 | 0 | ||||||
19270 | S.CIC | 0 | 0 | ||||||
19271 | S.ESL | 0 | 0 | ||||||
19272 | S.FER | 0 | 0 | ||||||
19273 | S.FOH | 0 | 0 | ||||||
19274 | S.IKA | 0 | 0 | ||||||
19275 | S.INC | 0 | 0 | ||||||
19276 | S.INV | 0 | 0 | ||||||
19277 | S.MOD | 0 | 0 | ||||||
19278 | S.MTP | 0 | 0 | ||||||
19279 | S.NBK | 0 | 0 | ||||||
19280 | S.NOR | 0 | 0 | ||||||
19281 | S.OKP | 0 | 0 | ||||||
19282 | S.OMG | 0 | 0 | ||||||
19283 | S.PER | 0 | 0 | ||||||
19284 | S.PRC | 0 | 0 | ||||||
19285 | S.PRV | 0 | 0 | ||||||
19286 | S.RAT | 0 | 0 | ||||||
19287 | S.SAA | 0 | 0 | ||||||
19288 | S.SCA | 0 | 0 | ||||||
19289 | S.SEB | 0 | 0 | ||||||
19290 | S.SGI | 0 | 0 | ||||||
19291 | S.SHB | 0 | 0 | ||||||
19292 | S.SKA | 0 | 0 | ||||||
19293 | S.STE | 0 | 0 | ||||||
19294 | S.STO | 0 | 0 | ||||||
19295 | S.SVD | 0 | 0 | ||||||
19296 | S.SWB | 0 | 0 | ||||||
19297 | S.THI | 0 | 0 | ||||||
19298 | S.TID | 0 | 0 | ||||||
19299 | S.TLA | 0 | 0 | ||||||
19300 | S.TRG | 0 | 0 | ||||||
19301 | S.TRL | 0 | 0 | ||||||
19302 | SA | 1000 | 2 5/8 | 0 | |||||
19303 | SAB | 200 | 7 7/8 | 0 | |||||
19304 | SABB | 100 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | 30.0000 | 200 |
19305 | SABC | 200 | 14 | 13 | 14 | 0 | |||
19306 | SABH | 300 | 18.5000 | 0 | |||||
19307 | SAC | 0 | 0 | ||||||
19308 | SACE | 2400 | 15.7500 | 15.7500 | 16.0000 | 0 | |||
19309 | SACPX | 0 | 18.67 | 18.67 | 18.67 | 0 | |||
19310 | SACp | 200 | 34 51/64 | 0 | |||||
19311 | SADL | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 5/16 | 6 1/2 | 7 1/2 | 3800 |
19312 | SAF | 1400 | 13 5/8 | 15 | 15 1/2 | 0 | |||
19313 | SAFC | 9400 | 35 | 34 1/4 | 35 | 34 1/4 | 34 7/8 | 35 | 195900 |
19314 | SAFE | 1000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 | 2000 |
19315 | SAFEX | 0 | 10.58 | 10.58 | 10.58 | 0 | |||
19316 | SAFF | 200 | 19.1250 | 0 | |||||
19317 | SAFGX | 0 | 16.20 | 16.20 | 16.20 | 0 | |||
19318 | SAFHX | 0 | 8.73 | 8.73 | 8.73 | 0 | |||
19319 | SAFIX | 0 | 19.70 | 19.70 | 19.70 | 0 | |||
19320 | SAFM | 1000 | 10 5/8 | 11 | 11 | 10 1/2 | 10 1/2 | 11 | 10800 |
19321 | SAFQX | 0 | 15.33 | 15.33 | 15.33 | 0 | |||
19322 | SAFR | 700 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 700 | ||
19323 | SAFT | 300 | 14 3/4 | 15 1/8 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/8 | 36300 |
19324 | SAFXX | 0 | 0.31 | 5.07 | 5.23 | 1599 | |||
19325 | SAGBX | 0 | 30.69 | 30.69 | 30.69 | 0 | |||
19326 | SAGC | 600 | 4 3/8 | 4 3/8 | 4 1/2 | 0 | |||
19327 | SAGCW | 6000 | 1/2 | 1/2 | 3/4 | 0 | |||
19328 | SAGCX | 0 | 30.71 | 30.71 | 30.71 | 0 | |||
19329 | SAGE | 0 | 0 | ||||||
19330 | SAGG | 1900 | 8.2500 | 8.5000 | 8.7500 | 8.2500 | 8.2500 | 9.0000 | 4600 |
19331 | SAGTX | 0 | 11.84 | 11.84 | 11.84 | 0 | |||
19332 | SAGWX | 0 | 4.40 | 4.40 | 4.63 | 0 | |||
19333 | SAI | 100 | 46 7/8 | 47 1/8 | 47 1/8 | 46 7/8 | 46 3/4 | 47 1/8 | 400 |
19334 | SAIFX | 0 | 16.63 | 16.63 | 16.63 | 0 | |||
19335 | SAII | 1000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.8125 | 11000 |
19336 | SAIL | 100 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 21 | 100 |
19337 | SAIpB | 100 | 26 1/2 | 0 | |||||
19338 | SAIpD | 13500 | 44 7/8 | 0 | |||||
19339 | SAIpE | 200 | 69 | 0 | |||||
19340 | SAIpT | 200 | 27 1/4 | 0 | |||||
19341 | SAIpTw | 0 | 0 | ||||||
19342 | SAIpV | 400 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/2 | 2400 | ||
19343 | SAJ | 200 | 35 1/4 | 0 | |||||
19344 | SAKE | 2000 | 0.0010 | 0 | |||||
19345 | SAL | 2000 | 9 | 9 | 9 | 8 7/8 | 8 7/8 | 9 1/8 | 3800 |
19346 | SALD | 100 | 6 1/2 | 6 3/8 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 10400 |
19347 | SALT | 1000 | 3 3/16 | 3 1/4 | 3 5/16 | 3 1/8 | 3 3/16 | 3 1/2 | 3900 |
19348 | SALV | 400 | 13/16 | 25/32 | 13/16 | 25/32 | 25/32 | 13/16 | 122700 |
19349 | SALVC | 1200 | 2 5/16 | 2 1/4 | 2 5/16 | 0 | |||
19350 | SALVW | 4000 | 1/8 | 1/8 | 5/16 | 0 | |||
19351 | SALWC | 200 | 5/8 | 7/16 | 11/16 | 0 | |||
19352 | SAM | 400 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 1/2 | 24 | 400 |
19353 | SAMC | 300 | 10 1/4 | 10 | 10 1/4 | 10 | 10 | 10 1/4 | 400 |
19354 | SAMD | 0 | 0 | ||||||
19355 | SAMI | 24500 | 0.0001 | 0 | |||||
19356 | SAML | 2500 | 1 | 1 1/16 | 1 1/16 | 15/16 | 15/16 | 1 1/16 | 5600 |
19357 | SAMRX | 0 | 0.80 | 0.80 | 0.80 | 0 | |||
19358 | SAMS | 0 | 0 | ||||||
19359 | SAMUX | 0 | 12.58 | 12.58 | 12.58 | 0 | |||
19360 | SAND | 1000 | 2 1/2 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 3 1/4 | 1400 |
19361 | SANG | 100 | 10 5/8 | 10 3/8 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 30000 |
19362 | SANM | 500 | 52 | 52 1/2 | 52 1/2 | 51 3/4 | 51 1/2 | 52 | 22700 |
19363 | SANO | 800 | 11 | 11 1/2 | 11 1/2 | 11 | 11 | 11 1/2 | 4400 |
19364 | SANS | 20000 | 0.0500 | 0.0500 | 0.2000 | 0 | |||
19365 | SANT | 400 | 2.0000 | 0 | |||||
19366 | SANXX | 0 | 0.48 | 5.36 | 5.52 | 4412 | |||
19367 | SANY | 0 | 0 | ||||||
19368 | SANYY | 100 | 28 1/2 | 28 1/2 | 29 | 0 | |||
19369 | SAOPX | 0 | 36.51 | 36.51 | 36.51 | 0 | |||
19370 | SAPBX | 0 | 11.88 | 11.88 | 11.88 | 0 | |||
19371 | SAPH | 0 | 0 | ||||||
19372 | SAPHY | 0 | 0 | ||||||
19373 | SAPSX | 0 | 8.95 | 8.95 | 8.95 | 0 | |||
19374 | SAR | 600 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | |||
19375 | SARH | 1000 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
19376 | SARN | 500 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.6250 | 500 |
19377 | SAS | 200 | 15 5/8 | 15 | 25 | 0 | |||
19378 | SASO | 0 | 0 | ||||||
19379 | SASOY | 3400 | 8 15/64 | 8 1/8 | 8 15/64 | 8 1/8 | 8 1/8 | 8 1/4 | 10900 |
19380 | SASPX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
19381 | SASR | 600 | 35.0000 | 0 | |||||
19382 | SASSX | 0 | 0.65 | 0.65 | 0.65 | 0 | |||
19383 | SATC | 100 | 8 1/4 | 8 5/8 | 8 5/8 | 8 1/8 | 8 1/4 | 8 5/8 | 5100 |
19384 | SATH | 2800 | 2 5/8 | 2 1/2 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 6900 |
19385 | SATI | 500 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
19386 | SAV | 0 | 614.71 | 614.71 | 614.71 | 614.71 | 0 | ||
19387 | SAVB | 400 | 20 | 19 | 21 | 0 | |||
19388 | SAVL | 0 | 0 | ||||||
19389 | SAVLY | 100 | 15 1/4 | 14 1/8 | 15 5/8 | 14 1/8 | 15 1/4 | 15 1/2 | 57500 |
19390 | SAVO | 700 | 14 3/4 | 14 3/4 | 15 1/2 | 0 | |||
19391 | SAVpB | 2000 | 24 1/4 | 0 | |||||
19392 | SAYT | 10000 | 9/16 | 11/16 | 11/16 | 9/16 | 9/16 | 11/16 | 10700 |
19393 | SAZBX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
19394 | SAZZ | 100 | 0.0450 | 0.0400 | 0.0800 | 0 | |||
19395 | SB | 50000 | 35 1/4 | 35 5/8 | 35 7/8 | 0 | |||
19396 | SBA | 100 | 21 3/8 | 21 3/8 | 21 1/2 | 21 3/8 | 21 1/4 | 21 3/4 | 400 |
19397 | SBAAX | 0 | 16.07 | 16.07 | 17.05 | 0 | |||
19398 | SBABX | 0 | 16.07 | 16.07 | 16.07 | 0 | |||
19399 | SBALX | 0 | 11.40 | 11.40 | 11.97 | 0 | |||
19400 | SBAM | 2500 | 0.7500 | 0.7500 | 0.8750 | 0.7500 | 0.6250 | 0.8125 | 22500 |
19401 | SBATX | 0 | 11.15 | 11.15 | 11.15 | 0 | |||
19402 | SBAY | 0 | 0 | ||||||
19403 | SBBNX | 0 | 14.11 | 14.11 | 14.70 | 0 | |||
19404 | SBC | 100 | 58 | 58 1/4 | 58 1/4 | 58 | 57 3/4 | 58 3/8 | 200 |
19405 | SBCF | 300 | 30.5000 | 0 | |||||
19406 | SBCFA | 200 | 21 3/4 | 21 3/4 | 22 1/2 | 21 11/16 | 21 3/4 | 22 1/2 | 7700 |
19407 | SBCGX | 0 | 13.59 | 13.59 | 14.23 | 0 | |||
19408 | SBCIX | 0 | 14.59 | 14.59 | 15.36 | 0 | |||
19409 | SBCN | 400 | 18 1/2 | 17 3/4 | 18 1/2 | 0 | |||
19410 | SBCO | 100 | 205 | 200 | 250 | 0 | |||
19411 | SBCP | 2000 | 33.2500 | 0 | |||||
19412 | SBCTX | 0 | 12.75 | 12.75 | 13.41 | 0 | |||
19413 | SBCXX | 0 | 0.71 | 5.16 | 5.29 | 232325 | |||
19414 | SBDFX | 0 | 7.39 | 7.39 | 7.76 | 0 | |||
19415 | SBE | 300 | 54 7/8 | 54 3/4 | 55 1/8 | 0 | |||
19416 | SBEAX | 0 | 14.23 | 14.23 | 14.98 | 0 | |||
19417 | SBEBX | 0 | 14.18 | 14.18 | 14.18 | 0 | |||
19418 | SBEI | 2000 | 12 | 12 | 12 3/4 | 12 | 12 | 12 3/4 | 9800 |
19419 | SBET | 1000 | 0.7812 | 1.0000 | 1.0000 | 0.7812 | 0.7812 | 1.0000 | 8000 |
19420 | SBF | 800 | 13 5/8 | 13 3/4 | 13 3/4 | 13 5/8 | 13 1/2 | 14 | 4800 |
19421 | SBFCX | 0 | 11.94 | 11.94 | 11.94 | 0 | |||
19422 | SBFFX | 0 | 16.08 | 16.08 | 16.08 | 0 | |||
19423 | SBFL | 5000 | 16 3/4 | 16 7/8 | 16 7/8 | 16 1/2 | 16 1/4 | 17 | 20700 |
19424 | SBFLX | 0 | 13.57 | 13.57 | 14.14 | 0 | |||
19425 | SBFXX | 0 | 0.83 | 4.88 | 5.01 | 248 | |||
19426 | SBG | 1500 | 8 | 7 7/8 | 8 1/4 | 0 | |||
19427 | SBGA | 100 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 200 | ||
19428 | SBGBX | 0 | 12.50 | 12.50 | 12.50 | 0 | |||
19429 | SBGCX | 0 | 14.57 | 14.57 | 14.57 | 0 | |||
19430 | SBGI | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 28800 |
19431 | SBGIX | 0 | 10.03 | 10.03 | 10.29 | 0 | |||
19432 | SBGLX | 0 | 12.55 | 12.55 | 13.14 | 0 | |||
19433 | SBGXX | 0 | 0.45 | 4.92 | 5.04 | 1152 | |||
19434 | SBH | 100 | 54 7/8 | 55 | 55 3/8 | 0 | |||
19435 | SBHA | 0 | 0 | ||||||
19436 | SBHC | 600 | 11.9000 | 0 | |||||
19437 | SBI | 2000 | 10 3/8 | 10 1/4 | 10 3/8 | 10 1/4 | 10 1/4 | 10 1/2 | 6000 |
19438 | SBIA | 1500 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.1250 | 2.6250 | 1500 |
19439 | SBIB | 500 | 17 3/4 | 17 3/4 | 18 | 17 3/4 | 17 1/2 | 18 1/4 | 3300 |
19440 | SBIBX | 0 | 17.20 | 17.20 | 17.20 | 0 | |||
19441 | SBICX | 0 | 16.95 | 16.95 | 16.95 | 0 | |||
19442 | SBID | 2500 | 0.6250 | 0.5000 | 0.7500 | 0 | |||
19443 | SBIDX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
19444 | SBIEX | 0 | 17.08 | 17.08 | 17.98 | 0 | |||
19445 | SBIG | 0 | 0 | ||||||
19446 | SBIGE | 200 | 1 3/4 | 1 3/4 | 1 3/4 | 1 9/16 | 1 9/16 | 1 3/4 | 11700 |
19447 | SBIK | 200 | 7.0000 | 6.0000 | 8.0000 | 0 | |||
19448 | SBIO | 1200 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/8 | 2 3/8 | 7200 |
19449 | SBIT | 1000 | 16 1/4 | 16 1/4 | 16 1/2 | 16 1/4 | 16 | 16 1/2 | 2000 |
19450 | SBK/WD | 0 | 0 | ||||||
19451 | SBKI | 8334 | 6.0000 | 0 | |||||
19452 | SBL | 100 | 40 | 40 | 40 | 40 | 39 1/2 | 40 | 100 |
19453 | SBLCX | 0 | 6.71 | 6.71 | 6.71 | 0 | |||
19454 | SBLG | 0 | 0 | ||||||
19455 | SBLGF | 0 | 0 | ||||||
19456 | SBLI | 2000 | 2 27/32 | 2 27/32 | 2 15/16 | 2 13/16 | 2 13/16 | 2 27/32 | 81900 |
19457 | SBLT | 500 | 7 7/8 | 7 1/2 | 8 1/2 | 0 | |||
19458 | SBLTX | 0 | 6.72 | 6.72 | 6.86 | 0 | |||
19459 | SBM | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 100 | ||
19460 | SBMBX | 0 | 12.03 | 12.03 | 12.03 | 0 | |||
19461 | SBMCX | 0 | 12.03 | 12.03 | 12.03 | 0 | |||
19462 | SBMGX | 0 | 12.03 | 12.03 | 12.66 | 0 | |||
19463 | SBMIX | 0 | 10.73 | 10.73 | 11.01 | 0 | |||
19464 | SBN | 1200 | 2 15/16 | 2 1/4 | 2 3/4 | 0 | |||
19465 | SBNE | 0 | 0 | ||||||
19466 | SBNJX | 0 | 13.90 | 13.90 | 14.48 | 0 | |||
19467 | SBNK | 5000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 9/16 | 1 5/8 | 6000 |
19468 | SBNKW | 300 | 9/16 | 9/16 | 3/4 | 0 | |||
19469 | SBNRX | 0 | 9.60 | 9.60 | 9.80 | 0 | |||
19470 | SBNXX | 0 | 0.30 | 4.50 | 4.56 | 2256 | |||
19471 | SBNYX | 0 | 13.57 | 13.57 | 14.14 | 0 | |||
19472 | SBO | 300 | 27 1/4 | 26 5/8 | 27 1/4 | 26 5/8 | 27 | 27 3/8 | 1200 |
19473 | SBOAX | 0 | 14.31 | 14.31 | 15.06 | 0 | |||
19474 | SBOBX | 0 | 14.27 | 14.27 | 14.27 | 0 | |||
19475 | SBON | 100 | 0.1500 | 0.1500 | 0.1600 | 0 | |||
19476 | SBOS | 200 | 40 | 40 | 40 1/2 | 40 | 40 | 40 1/2 | 5200 |
19477 | SBP | 5000 | 11/16 | 0 | |||||
19478 | SBR | 100 | 8 | 7 7/8 | 8 1/4 | 0 | |||
19479 | SBRD | 1000 | 5 | 5 | 5 | 5 | 5 | 6 1/4 | 1000 |
19480 | SBRXX | 0 | 0.58 | 5.06 | 5.19 | 12694 | |||
19481 | SBS | 100 | 26 5/8 | 20 1/2 | 21 3/8 | 0 | |||
19482 | SBSE | 100 | 8 1/4 | 8 1/2 | 8 1/2 | 8 | 8 | 8 1/4 | 9400 |
19483 | SBSH | 0 | 0 | ||||||
19484 | SBSHX | 0 | 9.76 | 9.76 | 9.76 | 0 | |||
19485 | SBSTX | 0 | 4.19 | 4.19 | 4.19 | 0 | |||
19486 | SBT | 500 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 14 | 5700 |
19487 | SBTC | 0 | 0 | ||||||
19488 | SBTV | 0 | 0 | ||||||
19489 | SBTVF | 1000 | 22 1/2 | 21 7/8 | 22 1/2 | 21 7/8 | 21 7/8 | 22 1/2 | 6700 |
19490 | SBTVG | 75 | 103 1/2 | 103 | 103 1/2 | 102 3/4 | 102 3/8 | 103 1/4 | 455 |
19491 | SBTXX | 0 | 0.47 | 5.18 | 5.32 | 1271 | |||
19492 | SBUF | 500 | 7/16 | 9/16 | 9/16 | 7/16 | 7/16 | 9/16 | 18500 |
19493 | SBUFW | 12900 | 1/32 | 1/32 | 1/16 | 0 | |||
19494 | SBUTX | 0 | 13.01 | 13.01 | 13.69 | 0 | |||
19495 | SBUX | 100 | 19 | 21 | 21 | 18 3/4 | 18 7/8 | 19 1/8 | 1521700 |
19496 | SBUXG | 6 | 130 1/2 | 132 3/64 | 132 3/64 | 130 1/2 | 128 | 129 1/2 | 16 |
19497 | SBUXH | 10 | 102 1/8 | 106 7/16 | 106 7/16 | 102 1/8 | 101 3/4 | 102 1/8 | 227 |
19498 | SBW | 200 | 11 1/8 | 11 1/4 | 11 5/8 | 0 | |||
19499 | SBWIX | 0 | 9.47 | 9.47 | 9.47 | 0 | |||
19500 | SBWR | 0 | 0 | ||||||
19501 | SBWRY | 0 | 36.6250 | 36.7500 | 0 | ||||
19502 | SBYT | 700 | 7 1/2 | 6 1/2 | 7 1/2 | 6 1/2 | 7 1/4 | 7 1/2 | 131100 |
19503 | SBpC | 500 | 25 1/2 | 0 | |||||
19504 | SBpD | 100 | 25 1/4 | 0 | |||||
19505 | SC | 100 | 79 1/2 | 81 1/8 | 81 7/8 | 0 | |||
19506 | SCA | 100 | 33 3/4 | 34 | 34 | 33 3/4 | 33 3/4 | 34 | 300 |
19507 | SCABX | 0 | 16.44 | 16.44 | 16.44 | 0 | |||
19508 | SCAL | 200 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 7/8 | 200 |
19509 | SCAN | 1000 | 3 | 2 15/16 | 3 1/16 | 2 15/16 | 2 7/8 | 3 1/16 | 9200 |
19510 | SCAS | 400 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.3125 | 400 |
19511 | SCAXX | 0 | 0.56 | 3.89 | 3.89 | 684 | |||
19512 | SCBAX | 0 | 14.12 | 14.12 | 14.12 | 0 | |||
19513 | SCC | 100 | 3/16 | 3/16 | 7/32 | 0 | |||
19514 | SCCB | 24000 | 18 1/8 | 17 1/2 | 20 | 0 | |||
19515 | SCCN | 1000 | 0.0050 | 0 | |||||
19516 | SCD.A | 0 | 0 | ||||||
19517 | SCDGX | 0 | 20.23 | 20.23 | 20.23 | 0 | |||
19518 | SCDO | 100 | 12.0000 | 0 | |||||
19519 | SCDUX | 0 | 20.67 | 20.67 | 20.67 | 0 | |||
19520 | SCDVX | 0 | 40.12 | 40.12 | 40.12 | 0 | |||
19521 | SCDXX | 0 | 0.37 | 3.80 | 4.09 | 160 | |||
19522 | SCE/A | 0 | 0 | ||||||
19523 | SCE/Q | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 200 | ||
19524 | SCEGM | 200 | 102.0000 | 0 | |||||
19525 | SCEGP | 100 | 49.5000 | 0 | |||||
19526 | SCEIX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
19527 | SCEMX | 0 | 11.00 | 11.00 | 11.00 | 0 | |||
19528 | SCEP | 1000 | 1.7500 | 1.5625 | 1.7500 | 1.5625 | 1.7500 | 1.8750 | 1400 |
19529 | SCEpB | 100 | 14 1/8 | 0 | |||||
19530 | SCEpC | 6000 | 15 1/8 | 0 | |||||
19531 | SCEpD | 400 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 400 | ||
19532 | SCEpE | 8000 | 16 5/8 | 0 | |||||
19533 | SCEpG | 500 | 20 1/4 | 0 | |||||
19534 | SCEpP | 2100 | 24 7/8 | 0 | |||||
19535 | SCF | 500 | 2 | 2 | 2 | 2 | 500 | ||
19536 | SCFAX | 0 | 11.91 | 11.91 | 12.47 | 0 | |||
19537 | SCFBX | 0 | 11.66 | 11.66 | 11.66 | 0 | |||
19538 | SCFCX | 0 | 12.04 | 12.04 | 12.04 | 0 | |||
19539 | SCFDX | 0 | 11.68 | 11.68 | 11.68 | 0 | |||
19540 | SCFIX | 0 | 15.59 | 15.59 | 16.37 | 0 | |||
19541 | SCFM | 1000 | 2 3/4 | 2 15/16 | 2 15/16 | 2 3/4 | 2 3/4 | 2 15/16 | 1400 |
19542 | SCFXX | 0 | 0.54 | 5.08 | 5.05 | 932 | |||
19543 | SCG | 200 | 28 1/4 | 28 1/4 | 28 3/8 | 28 1/8 | 28 | 28 1/2 | 17000 |
19544 | SCGAX | 0 | 9.40 | 9.40 | 9.84 | 0 | |||
19545 | SCGBX | 0 | 9.27 | 9.27 | 9.27 | 0 | |||
19546 | SCGDX | 0 | 11.53 | 11.53 | 11.53 | 0 | |||
19547 | SCGEX | 0 | 13.97 | 13.97 | 13.97 | 0 | |||
19548 | SCGN | 0 | 0 | ||||||
19549 | SCGXX | 0 | 0.59 | 4.88 | 5.02 | 3942 | |||
19550 | SCH | 500 | 20 5/8 | 20 | 20 5/8 | 20 | 20 | 20 3/4 | 4400 |
19551 | SCHL | 3500 | 78 1/8 | 77 1/2 | 78 3/4 | 77 1/4 | 78 | 78 1/2 | 91600 |
19552 | SCHN | 100 | 30 1/4 | 31 | 31 3/4 | 30 1/4 | 30 1/4 | 31 1/4 | 38000 |
19553 | SCHP | 0 | 0 | ||||||
19554 | SCHPY | 0 | 0 | ||||||
19555 | SCHR | 37000 | 2 27/32 | 2 27/32 | 2 27/32 | 2 27/32 | 2 5/8 | 3 3/4 | 37000 |
19556 | SCHVX | 0 | 42.92 | 42.92 | 42.92 | 0 | |||
19557 | SCHYX | 0 | 6.57 | 6.57 | 6.90 | 0 | |||
19558 | SCI/WS | 100 | 1/2 | 3/8 | 5/8 | 0 | |||
19559 | SCIBX | 0 | 11.46 | 11.46 | 11.46 | 0 | |||
19560 | SCIEX | 0 | 18.86 | 18.86 | 18.86 | 0 | |||
19561 | SCII | 3200 | 0.0100 | 0.0100 | 0.2500 | 0 | |||
19562 | SCINX | 0 | 43.72 | 43.72 | 43.72 | 0 | |||
19563 | SCIO | 500 | 4 5/16 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/4 | 4 5/16 | 191700 |
19564 | SCIOZ | 900 | 5/8 | 5/8 | 5/8 | 5/8 | 9/16 | 5/8 | 1800 |
19565 | SCIS | 500 | 31 7/8 | 31 | 32 3/8 | 30 3/4 | 32 | 32 1/4 | 578700 |
19566 | SCIX | 0 | 0 | ||||||
19567 | SCIXF | 1000 | 14 1/2 | 13 3/4 | 14 1/2 | 13 1/2 | 14 1/8 | 14 3/8 | 143700 |
19568 | SCIXX | 0 | 0.62 | 2.88 | 2.92 | 698 | |||
19569 | SCK | 500 | 6 | 0 | |||||
19570 | SCKT | 2600 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 2600 |
19571 | SCKTW | 500 | 1 1/8 | 1 1/8 | 1 1/2 | 0 | |||
19572 | SCL | 700 | 16 5/8 | 0 | |||||
19573 | SCL.B | 0 | 0 | ||||||
19574 | SCLN | 2300 | 5 1/4 | 4 3/4 | 5 1/4 | 4 3/4 | 5 | 5 1/4 | 62300 |
19575 | SCLP | 500900 | 0.0312 | 0.0312 | 0.1500 | 0 | |||
19576 | SCLTX | 0 | 12.07 | 12.07 | 12.07 | 0 | |||
19577 | SCM | 700 | 7 1/2 | 7 1/2 | 8 | 0 | |||
19578 | SCMAX | 0 | 14.06 | 14.06 | 14.06 | 0 | |||
19579 | SCMBX | 0 | 8.94 | 8.94 | 8.94 | 0 | |||
19580 | SCMC | 0 | 0 | ||||||
19581 | SCMI | 100 | 15.5000 | 16.2500 | 16.2500 | 15.2500 | 15.5000 | 16.2500 | 7700 |
19582 | SCMS | 5000 | 0.2600 | 0.2500 | 0.2600 | 0.2100 | 0.2100 | 0.2700 | 89500 |
19583 | SCMTX | 0 | 11.26 | 11.26 | 11.26 | 0 | |||
19584 | SCMU | 1000 | 0.0100 | 0 | |||||
19585 | SCMXX | 0 | 0.37 | 4.84 | 5.02 | 1744 | |||
19586 | SCN | 200 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 18 | 18 3/8 | 200 |
19587 | SCND | 400 | 1.2500 | 1.2500 | 1.5000 | 0 | |||
19588 | SCNG | 1000 | 3 9/32 | 3 1/16 | 3 13/32 | 3 | 3 9/32 | 3 13/32 | 312300 |
19589 | SCNIQ | 0 | 0 | ||||||
19590 | SCNXX | 0 | 0.47 | 3.86 | 3.83 | 561 | |||
19591 | SCNpA | 300 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/4 | 2800 | ||
19592 | SCO | 200 | 3/32 | 3/32 | 7/64 | 0 | |||
19593 | SCOBX | 0 | 27.01 | 27.01 | 27.01 | 0 | |||
19594 | SCOC | 200 | 6 33/64 | 6 3/8 | 6 5/8 | 6 1/4 | 6 1/2 | 6 5/8 | 149300 |
19595 | SCOEX | 0 | 7.47 | 7.47 | 7.84 | 0 | |||
19596 | SCOHX | 0 | 13.34 | 13.34 | 13.34 | 0 | |||
19597 | SCOM | 2000 | 2 3/8 | 2 1/8 | 2 3/8 | 0 | |||
19598 | SCOMC | 5000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 9/16 | 6 9/16 | 6 11/16 | 29200 |
19599 | SCON | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 14600 |
19600 | SCOP | 2500 | 23 3/8 | 25 1/4 | 25 1/4 | 23 3/8 | 23 1/4 | 24 | 34200 |
19601 | SCOPX | 0 | 15.81 | 15.81 | 15.81 | 0 | |||
19602 | SCOR | 1600 | 6 7/8 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 5800 |
19603 | SCOT | 600 | 13 5/8 | 13 3/4 | 14 3/4 | 0 | |||
19604 | SCP | 2400 | 24 7/16 | 0 | |||||
19605 | SCPAX | 0 | 13.73 | 13.73 | 13.73 | 0 | |||
19606 | SCPI | 6200 | 0.0625 | 0.0625 | 0.1200 | 0 | |||
19607 | SCPP | 200 | 15.5000 | 14.6250 | 15.5000 | 0 | |||
19608 | SCPS | 500 | 0.0001 | 0 | |||||
19609 | SCPXX | 0 | 0.51 | 5.11 | 5.23 | 4055 | |||
19610 | SCQGX | 0 | 18.43 | 18.43 | 18.43 | 0 | |||
19611 | SCR | 0 | 0 | ||||||
19612 | SCR.A | 0 | 0 | ||||||
19613 | SCR/A | 100 | 17 1/8 | 16 7/8 | 17 1/4 | 0 | |||
19614 | SCR/B | 200 | 17 1/4 | 16 3/4 | 17 3/4 | 0 | |||
19615 | SCRA | 0 | 0 | ||||||
19616 | SCRAX | 0 | 15.78 | 15.78 | 16.61 | 0 | |||
19617 | SCRB | 0 | 0 | ||||||
19618 | SCRH | 3000 | 0.6875 | 0.5937 | 0.6875 | 0.5937 | 0.5937 | 0.6875 | 17000 |
19619 | SCRI | 100 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
19620 | SCRp | 100 | 15 5/8 | 0 | |||||
19621 | SCRpC | 200 | 18 1/2 | 0 | |||||
19622 | SCRpD | 200 | 51 7/8 | 41 5/8 | 75 | 0 | |||
19623 | SCRpE | 100 | 44 3/8 | 0 | |||||
19624 | SCSBX | 0 | 13.61 | 13.61 | 13.61 | 0 | |||
19625 | SCSC | 1000 | 16 5/8 | 15 7/8 | 16 5/8 | 15 7/8 | 15 7/8 | 16 5/8 | 3800 |
19626 | SCSDX | 0 | 14.16 | 14.16 | 14.16 | 0 | |||
19627 | SCSFX | 0 | 14.19 | 14.19 | 14.90 | 0 | |||
19628 | SCSL | 200 | 6 15/32 | 6 1/4 | 6 15/32 | 6 1/4 | 6 1/4 | 6 15/32 | 14200 |
19629 | SCSLP | 500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 14 1/4 | 500 |
19630 | SCSTX | 0 | 11.35 | 11.35 | 11.35 | 0 | |||
19631 | SCSUX | 0 | 12.50 | 12.50 | 12.50 | 0 | |||
19632 | SCSWF | 2000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 8 3/4 | 4300 |
19633 | SCT | 900 | 17 | 17 1/2 | 17 3/4 | 0 | |||
19634 | SCTC | 500 | 19 7/8 | 19 7/8 | 20 | 19 3/4 | 19 3/4 | 20 | 107000 |
19635 | SCTCG | 10 | 135 | 139 | 146 | 0 | |||
19636 | SCTEX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
19637 | SCTFX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
19638 | SCTI | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/8 | 7 3/4 | 6000 |
19639 | SCTIW | 25000 | 2 | 2 3/8 | 2 5/8 | 2 | 2 | 2 5/8 | 91600 |
19640 | SCTL | 12000 | 0.2812 | 0.2812 | 0.3125 | 0 | |||
19641 | SCTQX | 0 | 6.93 | 6.93 | 7.28 | 0 | |||
19642 | SCTR | 1500 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 20800 |
19643 | SCTRW | 100 | 3/8 | 3/8 | 5/8 | 0 | |||
19644 | SCTT | 300 | 19 7/8 | 19 5/8 | 19 7/8 | 0 | |||
19645 | SCTXX | 0 | 0.54 | 4.85 | 4.98 | 14233 | |||
19646 | SCUF | 1500 | 0.3125 | 0.3125 | 0.7500 | 0 | |||
19647 | SCUR | 300 | 53 | 56 | 56 | 52 | 52 | 53 | 41900 |
19648 | SCVAX | 0 | 15.73 | 15.73 | 15.73 | 0 | |||
19649 | SCVL | 500 | 4 1/8 | 4 1/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 8400 |
19650 | SCVSX | 0 | 15.78 | 15.78 | 15.78 | 0 | |||
19651 | SCW | 100 | 20 3/4 | 0 | |||||
19652 | SCX | 1100 | 25 11/16 | 25 11/16 | 25 11/16 | 25 11/16 | 1100 | ||
19653 | SCXI | 300 | 0.0625 | 0.0312 | 0.2500 | 0 | |||
19654 | SCY | 100 | 3 1/8 | 0 | |||||
19655 | SCYA | 5500 | 0.0100 | 0 | |||||
19656 | SCYTX | 0 | 11.01 | 11.01 | 11.01 | 0 | |||
19657 | SCZ | 0 | 0 | ||||||
19658 | SD | 400 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 400 | ||
19659 | SDAD | 5000 | 0.0100 | 0 | |||||
19660 | SDBC | 500 | 0.0625 | 0.0625 | 0.3750 | 0 | |||
19661 | SDC | 900 | 1 11/16 | 1 1/2 | 2 | 0 | |||
19662 | SDCF | 1000 | 0.0010 | 0 | |||||
19663 | SDCMX | 0 | 12.61 | 12.61 | 12.61 | 0 | |||
19664 | SDDMX | 0 | 12.61 | 12.61 | 12.61 | 0 | |||
19665 | SDEL | 0 | 0 | ||||||
19666 | SDEQX | 0 | 34.81 | 34.81 | 34.81 | 0 | |||
19667 | SDEV | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 7/8 | 1000 |
19668 | SDEXX | 0 | 0.62 | 3.71 | 3.75 | 1337 | |||
19669 | SDFIX | 0 | 20.92 | 20.92 | 20.92 | 0 | |||
19670 | SDG | 200 | 28 | 27 1/2 | 28 | 0 | |||
19671 | SDGIX | 0 | 19.53 | 19.53 | 19.53 | 0 | |||
19672 | SDGXX | 0 | 0.84 | 4.87 | 5.00 | 1850 | |||
19673 | SDH | 0 | 0 | ||||||
19674 | SDI | 1000 | 7 | 6 3/8 | 6 5/8 | 0 | |||
19675 | SDIAX | 0 | 4.32 | 4.32 | 4.54 | 0 | |||
19676 | SDIBX | 0 | 4.33 | 4.33 | 4.33 | 0 | |||
19677 | SDIEX | 0 | 23.51 | 23.51 | 23.51 | 0 | |||
19678 | SDIFX | 0 | 23.21 | 23.21 | 23.21 | 0 | |||
19679 | SDII | 400 | 13 1/2 | 13 1/2 | 13 3/4 | 13 | 13 1/4 | 13 3/4 | 58700 |
19680 | SDINX | 0 | 13.34 | 13.34 | 13.97 | 0 | |||
19681 | SDITX | 0 | 21.40 | 21.40 | 21.40 | 0 | |||
19682 | SDIXX | 0 | 0.45 | 5.00 | 5.12 | 6553 | |||
19683 | SDK/B | 3200 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/2 | 1 7/8 | 3200 |
19684 | SDKpB | 0 | 0 | ||||||
19685 | SDLI | 200 | 24 1/2 | 25 | 25 1/4 | 24 1/2 | 24 1/2 | 25 1/2 | 8100 |
19686 | SDMAX | 0 | 21.02 | 21.02 | 21.02 | 0 | |||
19687 | SDMGX | 0 | 9.32 | 9.32 | 9.32 | 0 | |||
19688 | SDNB | 500 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/8 | 5 1/8 | 5 5/8 | 4700 |
19689 | SDNYX | 0 | 12.60 | 12.60 | 12.60 | 0 | |||
19690 | SDO | 100 | 23 3/4 | 23 3/8 | 23 7/8 | 0 | |||
19691 | SDOGP | 400 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | 400 | ||
19692 | SDOT | 600 | 0.2500 | 0.3437 | 0.3437 | 0.2500 | 0.2500 | 0.3437 | 4100 |
19693 | SDOZ | 0 | 0 | ||||||
19694 | SDOZY | 0 | 45.7500 | 46.0000 | 0 | ||||
19695 | SDOpA | 700 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 700 | ||
19696 | SDOpB | 300 | 12 1/2 | 0 | |||||
19697 | SDOpC | 500 | 12 3/8 | 0 | |||||
19698 | SDOpG | 950 | 97 5/8 | 0 | |||||
19699 | SDOpH | 1000 | 25 1/4 | 0 | |||||
19700 | SDP/B | 1000 | 5 | 4 3/4 | 5 1/8 | 0 | |||
19701 | SDPB | 0 | 0 | ||||||
19702 | SDRC | 100 | 28 3/4 | 28 5/8 | 29 1/4 | 27 1/4 | 28 7/8 | 29 | 1188800 |
19703 | SDSAX | 0 | 7.95 | 7.95 | 8.32 | 0 | |||
19704 | SDSCX | 0 | 53.24 | 53.24 | 53.24 | 0 | |||
19705 | SDSI | 1000 | 0.0312 | 0.0312 | 0.4062 | 0 | |||
19706 | SDSK | 1000 | 20 1/4 | 20 | 20 1/2 | 20 | 20 | 20 1/2 | 62500 |
19707 | SDSZX | 0 | 20.25 | 20.25 | 20.25 | 0 | |||
19708 | SDT | 0 | 1 3/4 | 2 3/8 | 0 | ||||
19709 | SDTI | 100 | 51 1/2 | 54 3/4 | 54 3/4 | 50 1/4 | 50 3/4 | 51 1/2 | 75900 |
19710 | SDUM | 1000 | 1.6250 | 1.2500 | 2.0000 | 0 | |||
19711 | SDVR | 5000 | 0.0200 | 0.0100 | 0.0300 | 0 | |||
19712 | SDW | 300 | 19 3/8 | 19 1/8 | 19 5/8 | 0 | |||
19713 | SDWpD | 100 | 44 1/4 | 0 | |||||
19714 | SDY | 200 | 12 | 0 | |||||
19715 | SDYN | 1200 | 1 7/16 | 1 7/16 | 1 1/2 | 1 7/16 | 1 7/16 | 1 5/8 | 2400 |
19716 | SDYNZ | 1000 | 1/16 | 1/16 | 3/32 | 0 | |||
19717 | SEA | 200 | 22 3/4 | 22 3/4 | 23 | 22 5/8 | 22 3/4 | 23 1/8 | 9700 |
19718 | SEAAX | 0 | 12.01 | 12.01 | 12.01 | 0 | |||
19719 | SEAB | 100 | 1 9/16 | 1 9/16 | 1 11/16 | 0 | |||
19720 | SEAG | 7200 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
19721 | SEAK | 100 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
19722 | SEALA | 600 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
19723 | SEAM | 500 | 18 | 17 1/2 | 18 | 17 1/2 | 17 3/4 | 18 3/4 | 1000 |
19724 | SEAS | 1800 | 0.0312 | 0.0312 | 0.2187 | 0 | |||
19725 | SEB | 200 | 263 1/2 | 0 | |||||
19726 | SEBAX | 0 | 12.96 | 12.96 | 12.96 | 0 | |||
19727 | SEBDX | 0 | 11.22 | 11.22 | 11.22 | 0 | |||
19728 | SEBLX | 0 | 16.60 | 16.60 | 17.47 | 0 | |||
19729 | SEC | 100 | 16 3/4 | 16 3/4 | 17 1/8 | 0 | |||
19730 | SECAX | 0 | 15.81 | 15.81 | 15.81 | 0 | |||
19731 | SECD | 300 | 28 3/4 | 28 3/4 | 29 7/8 | 28 3/4 | 28 3/4 | 29 7/8 | 3600 |
19732 | SECDP | 100 | 31 1/2 | 31 1/4 | 33 1/2 | 0 | |||
19733 | SECEX | 0 | 6.43 | 6.43 | 6.82 | 0 | |||
19734 | SECGX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
19735 | SECH | 0 | 0 | ||||||
19736 | SECIX | 0 | 7.94 | 7.94 | 8.42 | 0 | |||
19737 | SECM | 200 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/8 | 200 |
19738 | SECP | 4200 | 60 1/2 | 60 7/8 | 60 7/8 | 60 1/4 | 60 1/2 | 60 7/8 | 22000 |
19739 | SECPX | 0 | 2.00 | 2.00 | 2.00 | 0 | |||
19740 | SECUX | 0 | 6.95 | 6.95 | 7.37 | 0 | |||
19741 | SECX | 9000 | 4 3/4 | 5 | 5 | 4 3/4 | 4 3/4 | 5 | 10700 |
19742 | SECXX | 0 | 0.55 | 3.80 | 3.82 | 3292 | |||
19743 | SEDC | 0 | 0 | ||||||
19744 | SEE | 200 | 27 7/8 | 28 | 28 | 27 7/8 | 27 7/8 | 28 | 1100 |
19745 | SEEDB | 500 | 47 3/4 | 45 | 47 3/4 | 45 | 47 | 47 3/4 | 97600 |
19746 | SEEGX | 0 | 14.46 | 14.46 | 14.46 | 0 | |||
19747 | SEEIX | 0 | 15.33 | 15.33 | 15.33 | 0 | |||
19748 | SEEQ | 500 | 4 1/2 | 4 5/16 | 4 9/16 | 4 5/16 | 4 1/2 | 4 9/16 | 503100 |
19749 | SEEQX | 0 | 11.01 | 11.01 | 11.01 | 0 | |||
19750 | SEER | 1000 | 12 7/8 | 12 1/2 | 12 7/8 | 12 1/4 | 12 3/4 | 13 | 17200 |
19751 | SEFFF | 0 | 0 | ||||||
19752 | SEFIX | 0 | 11.92 | 11.92 | 11.92 | 0 | |||
19753 | SEG | 200 | 48 | 47 | 47 3/8 | 0 | |||
19754 | SEGAX | 0 | 21.81 | 21.81 | 23.14 | 0 | |||
19755 | SEGBX | 0 | 21.42 | 21.42 | 21.42 | 0 | |||
19756 | SEGIX | 0 | 11.97 | 11.97 | 11.97 | 0 | |||
19757 | SEGMX | 0 | 9.84 | 9.84 | 9.84 | 0 | |||
19758 | SEGN | 0 | 0 | ||||||
19759 | SEGNY | 0 | 0 | ||||||
19760 | SEGO | 0 | 0 | ||||||
19761 | SEGP | 0 | 0 | ||||||
19762 | SEGSX | 0 | 10.41 | 10.41 | 10.96 | 0 | |||
19763 | SEGTX | 0 | 9.86 | 9.86 | 9.86 | 0 | |||
19764 | SEGWX | 0 | 13.47 | 13.47 | 13.47 | 0 | |||
19765 | SEGXX | 0 | 0 | ||||||
19766 | SEH | 300 | 6 5/8 | 6 5/8 | 7 1/8 | 0 | |||
19767 | SEHI | 400 | 17 1/2 | 16 3/4 | 17 5/8 | 16 3/4 | 17 1/4 | 17 5/8 | 23600 |
19768 | SEI | 500 | 35 1/4 | 35 1/4 | 35 1/4 | 34 7/8 | 34 5/8 | 35 7/8 | 1900 |
19769 | SEIC | 600 | 22 3/4 | 22 1/2 | 22 3/4 | 22 | 22 3/8 | 22 3/4 | 51500 |
19770 | SEIFX | 0 | 10.22 | 10.22 | 10.22 | 0 | |||
19771 | SEIMX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
19772 | SEINX | 0 | 10.57 | 10.57 | 10.57 | 0 | |||
19773 | SEIPX | 0 | 10.79 | 10.79 | 10.79 | 0 | |||
19774 | SEITX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
19775 | SEIXX | 0 | 0.65 | 4.06 | 4.11 | 893 | |||
19776 | SEK | 1000 | 15 1/8 | 0 | |||||
19777 | SEKSX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
19778 | SEL | 1000 | 12 1/2 | 12 1/2 | 12 5/8 | 0 | |||
19779 | SELB | 1500 | 15 3/4 | 15 5/8 | 16 1/8 | 15 5/8 | 15 5/8 | 16 1/8 | 9000 |
19780 | SELBW | 1500 | 9 9/16 | 9 1/2 | 9 9/16 | 9 1/2 | 9 1/2 | 10 | 4200 |
19781 | SELCX | 0 | 13.29 | 13.29 | 13.29 | 0 | |||
19782 | SELD | 0 | 0 | ||||||
19783 | SELE | 800 | 3.0016 | 0 | |||||
19784 | SELY | 0 | 0 | ||||||
19785 | SELYW | 20000 | 0.2100 | 0.1600 | 0.2200 | 0 | |||
19786 | SEM | 1000 | 9 5/8 | 9 1/2 | 9 5/8 | 9 1/2 | 2000 | ||
19787 | SEM.A | 0 | 0 | ||||||
19788 | SEM.B | 0 | 0 | ||||||
19789 | SEMA | 1600 | 7.0000 | 0 | |||||
19790 | SEMAX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
19791 | SEMC | 0 | 0 | ||||||
19792 | SEMCF | 1200 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 5/8 | 7 1/8 | 2200 |
19793 | SEMCX | 0 | 12.92 | 12.92 | 12.92 | 0 | |||
19794 | SEME | 100 | 0.0100 | 0 | |||||
19795 | SEMI | 4000 | 2 7/16 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 7/16 | 86300 |
19796 | SEMO | 400 | 0.2800 | 0.2800 | 0.3437 | 0 | |||
19797 | SEN/WS | 0 | 7/8 | 1 1/8 | 0 | ||||
19798 | SENCX | 0 | 33.21 | 33.21 | 34.96 | 0 | |||
19799 | SENE | 0 | 0 | ||||||
19800 | SENEA | 1500 | 18 1/4 | 17 1/2 | 19 1/2 | 0 | |||
19801 | SENEB | 500 | 19 1/2 | 18 1/4 | 20 | 0 | |||
19802 | SENG | 0 | 0 | ||||||
19803 | SENI | 100 | 27.5000 | 27.5000 | 32.0000 | 0 | |||
19804 | SENS | 2000 | 3/32 | 1/16 | 3/32 | 1/16 | 1/32 | 3/32 | 3900 |
19805 | SEPC | 2000 | 2 1/16 | 1 15/16 | 2 1/16 | 0 | |||
19806 | SEPFX | 0 | 18.36 | 18.36 | 19.13 | 0 | |||
19807 | SEPP | 20000 | 0.4950 | 0 | |||||
19808 | SEPR | 1400 | 18 1/16 | 18 5/8 | 18 3/4 | 17 7/8 | 17 7/8 | 18 1/4 | 85100 |
19809 | SEPXX | 0 | 0.30 | 5.50 | 5.64 | 535 | |||
19810 | SEPp | 2000 | 24 1/8 | 24 | 24 1/8 | 24 | 5000 | ||
19811 | SEQ | 200 | 17 3/8 | 17 3/8 | 17 7/8 | 0 | |||
19812 | SEQAX | 0 | 10.93 | 10.93 | 11.60 | 0 | |||
19813 | SEQBX | 0 | 6.33 | 6.33 | 0 | ||||
19814 | SEQP | 1000 | 0.0100 | 0 | |||||
19815 | SEQS | 800 | 5 1/4 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 41100 |
19816 | SEQU | 1500 | 14 1/2 | 14 | 14 3/4 | 14 | 14 3/8 | 14 1/2 | 208200 |
19817 | SEQUX | 0 | 78.13 | 78.13 | 78.13 | 2200 | |||
19818 | SEQpA | 100 | 26 1/8 | 0 | |||||
19819 | SEQpB | 200 | 25 1/2 | 0 | |||||
19820 | SEQpC | 800 | 23 | 0 | |||||
19821 | SEQpD | 300 | 25 7/8 | 0 | |||||
19822 | SEQpE | 200 | 26 1/8 | 0 | |||||
19823 | SEQpF | 300 | 26 5/8 | 0 | |||||
19824 | SEQpX | 800 | 31 1/2 | 0 | |||||
19825 | SER | 1000 | 11 | 11 | 11 | 11 | 10 5/8 | 11 | 2400 |
19826 | SERA | 500 | 14 3/4 | 14 1/8 | 14 3/4 | 13 3/4 | 14 1/4 | 14 1/2 | 179300 |
19827 | SERIX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
19828 | SERO | 10000 | 16 1/4 | 16 3/8 | 16 3/8 | 16 1/4 | 15 | 16 1/2 | 34200 |
19829 | SESI | 5000 | 2 9/16 | 2 9/16 | 2 9/16 | 2 1/2 | 2 1/2 | 2 9/16 | 41300 |
19830 | SESIU | 200 | 8 1/2 | 8 1/2 | 9 | 8 1/2 | 8 1/2 | 9 3/4 | 1600 |
19831 | SESIW | 1500 | 1/16 | 1/16 | 1/4 | 0 | |||
19832 | SESIX | 0 | 18.60 | 18.60 | 18.60 | 0 | |||
19833 | SESIZ | 3000 | 1/2 | 1/2 | 3/4 | 1/2 | 1/2 | 3/4 | 49600 |
19834 | SESTX | 0 | 10.20 | 10.20 | 10.20 | 0 | |||
19835 | SESVX | 0 | 11.82 | 11.82 | 11.82 | 0 | |||
19836 | SET | 0 | 613.94 | 613.94 | 613.94 | 613.94 | 0 | ||
19837 | SETEX | 0 | 9.94 | 9.94 | 10.44 | 0 | |||
19838 | SETHF | 0 | 0 | ||||||
19839 | SETIX | 0 | 13.71 | 13.71 | 14.43 | 0 | |||
19840 | SETL | 0 | 0 | ||||||
19841 | SETMX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
19842 | SETO | 1000 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
19843 | SETXX | 0 | 0.59 | 4.16 | 4.17 | 5608 | |||
19844 | SEUBX | 0 | 6.82 | 6.82 | 0 | ||||
19845 | SEUXX | 0 | 0.42 | 5.32 | 5.48 | 5201 | |||
19846 | SEVJ | 100 | 3.6250 | 0 | |||||
19847 | SEVL | 300 | 14 1/4 | 14 1/2 | 14 1/2 | 13 7/8 | 13 7/8 | 14 1/2 | 16400 |
19848 | SEVN | 5000 | 17 3/8 | 17 1/4 | 19 | 0 | |||
19849 | SEW | 400 | 28 3/4 | 28 5/8 | 28 3/4 | 28 5/8 | 28 5/8 | 29 | 1700 |
19850 | SEWY | 400 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 17 1/4 | 800 |
19851 | SEXE | 0 | 0 | ||||||
19852 | SEXI | 3500 | 0.2700 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2700 | 35900 |
19853 | SF | 500 | 6 1/2 | 0 | |||||
19854 | SF.A | 0 | 0 | ||||||
19855 | SFA | 2000 | 15 | 14 7/8 | 15 | 14 7/8 | 14 7/8 | 15 1/4 | 4400 |
19856 | SFAAX | 0 | 20.75 | 20.75 | 21.73 | 0 | |||
19857 | SFAD | 150000 | 0.0015 | 0.0015 | 0.0030 | 0 | |||
19858 | SFAM | 1000 | 11 3/4 | 11 | 11 3/4 | 11 | 11 1/4 | 11 3/4 | 6600 |
19859 | SFAXX | 0 | 0.51 | 4.24 | 4.28 | 306 | |||
19860 | SFB | 100 | 39 3/8 | 39 3/8 | 39 3/8 | 39 3/8 | 39 1/4 | 39 3/4 | 200 |
19861 | SFBDX | 0 | 8.52 | 8.52 | 8.52 | 0 | |||
19862 | SFBM | 200 | 21 | 20 | 21 | 20 | 20 | 21 1/4 | 33800 |
19863 | SFCAX | 0 | 12.66 | 12.66 | 12.66 | 0 | |||
19864 | SFCBX | 0 | 11.05 | 11.05 | 11.57 | 0 | |||
19865 | SFCF | 100 | 22.7500 | 0 | |||||
19866 | SFCIX | 0 | 10.35 | 10.35 | 10.67 | 0 | |||
19867 | SFCO | 200 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 22 1/4 | 23 3/4 | 200 |
19868 | SFCOX | 0 | 14.31 | 14.31 | 14.31 | 0 | |||
19869 | SFCSX | 0 | 41.45 | 41.45 | 41.45 | 0 | |||
19870 | SFD | 1000 | 26 1/2 | 26 3/8 | 26 1/2 | 26 1/4 | 26 3/8 | 26 7/8 | 4500 |
19871 | SFDA | 500 | 7.0000 | 7.5000 | 7.5000 | 7.0000 | 6.0000 | 8.0000 | 5000 |
19872 | SFDS | 100 | 31 3/4 | 32 | 32 3/4 | 31 3/4 | 31 7/8 | 32 1/2 | 361700 |
19873 | SFE | 100 | 48 1/4 | 48 3/8 | 48 3/8 | 48 1/4 | 48 | 48 5/8 | 1800 |
19874 | SFED | 100 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/4 | 13 | 100 |
19875 | SFEF | 1500 | 21 3/4 | 22 | 23 1/4 | 21 1/2 | 21 1/2 | 24 | 6300 |
19876 | SFF | 300 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 3/4 | 300 |
19877 | SFFB | 3100 | 16 1/2 | 15 | 16 1/2 | 15 | 15 | 16 3/4 | 6000 |
19878 | SFFC | 1000 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 1/2 | 4000 |
19879 | SFFD | 300 | 31 5/8 | 31 3/4 | 31 3/4 | 31 1/2 | 31 1/2 | 31 3/4 | 197000 |
19880 | SFG | 0 | 0 | ||||||
19881 | SFGC | 1000 | 1.6250 | 1.6250 | 1.6250 | 1.5000 | 1.5000 | 1.8750 | 7000 |
19882 | SFGD | 500 | 11 1/2 | 12 | 12 | 11 1/2 | 11 1/4 | 12 | 1800 |
19883 | SFGMX | 0 | 11.15 | 11.15 | 11.68 | 0 | |||
19884 | SFGRX | 0 | 17.26 | 17.26 | 18.07 | 0 | |||
19885 | SFI | 200 | 11 1/2 | 11 | 11 1/2 | 0 | |||
19886 | SFIBX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
19887 | SFIDX | 0 | 160.89 | 160.89 | 160.89 | 0 | |||
19888 | SFIFX | 0 | 10.00 | 10.00 | 10.20 | 0 | |||
19889 | SFIGA | 0 | 0 | ||||||
19890 | SFIN | 12000 | 13 | 12 7/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 92600 |
19891 | SFITX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
19892 | SFIUX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
19893 | SFKI | 3500 | 0.0050 | 0 | |||||
19894 | SFL | 100 | 37 | 36 3/8 | 36 7/8 | 0 | |||
19895 | SFLAX | 0 | 10.34 | 10.34 | 10.78 | 0 | |||
19896 | SFLBX | 0 | 10.34 | 10.34 | 10.35 | 0 | |||
19897 | SFLD | 700 | 34 1/8 | 34 | 34 1/2 | 34 | 34 | 34 1/2 | 3500 |
19898 | SFLEX | 0 | 7.90 | 7.90 | 8.29 | 0 | |||
19899 | SFLX | 1000 | 17 | 18 | 18 | 17 | 16 1/2 | 17 1/4 | 15000 |
19900 | SFN | 1200 | 3 1/4 | 3 1/2 | 3 7/8 | 0 | |||
19901 | SFNC | 0 | 0 | ||||||
19902 | SFNCA | 100 | 30 1/2 | 30 1/2 | 30 1/2 | 31 | 100 | ||
19903 | SFNW | 0 | 0 | ||||||
19904 | SFNWX | 0 | 13.66 | 13.66 | 13.66 | 0 | |||
19905 | SFR | 7000 | 9 3/4 | 9 3/8 | 9 3/4 | 0 | |||
19906 | SFRp | 200 | 19 1/4 | 0 | |||||
19907 | SFRpA | 200 | 9 7/8 | 9 5/8 | 10 1/4 | 0 | |||
19908 | SFS | 300 | 13 1/4 | 12 7/8 | 13 1/4 | 0 | |||
19909 | SFSAX | 0 | 10.74 | 10.74 | 11.28 | 0 | |||
19910 | SFSB | 200 | 16 1/2 | 16 1/2 | 18 | 0 | |||
19911 | SFSBX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
19912 | SFSIX | 0 | 10.00 | 10.00 | 10.31 | 0 | |||
19913 | SFSK | 300 | 17 1/2 | 17 | 17 3/4 | 17 | 16 3/4 | 17 1/2 | 6500 |
19914 | SFSL | 700 | 15 | 15 | 15 | 15 | 13 3/4 | 15 | 1100 |
19915 | SFSW | 300 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 18 1/2 | 300 |
19916 | SFTD | 0 | 0 | ||||||
19917 | SFTW | 400 | 2 1/2 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 3/4 | 3300 |
19918 | SFTXX | 0 | 0.61 | 3.99 | 4.02 | 738 | |||
19919 | SFU | 0 | 86.29 | 0.87 | 86.29 | 0.86 | 0 | ||
19920 | SFUGX | 0 | 14.98 | 14.98 | 15.69 | 0 | |||
19921 | SFUN | 300 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/4 | 4 3/4 | 5 | 10800 |
19922 | SFUSX | 0 | 9.60 | 9.60 | 9.60 | 0 | |||
19923 | SFVBX | 0 | 8.41 | 8.41 | 8.41 | 0 | |||
19924 | SFW | 0 | 86.29 | 0.87 | 86.29 | 0.86 | 0 | ||
19925 | SFWR | 1200 | 8 1/2 | 7 3/4 | 8 1/2 | 7 9/16 | 8 | 8 1/2 | 84300 |
19926 | SFXB | 0 | 0 | ||||||
19927 | SFXBA | 1000 | 31 | 30 1/4 | 31 | 30 1/4 | 30 1/2 | 31 | 73500 |
19928 | SFXw | 0 | 0 | ||||||
19929 | SFY | 500 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/4 | 12 5/8 | 500 |
19930 | SFZ | 0 | 0.8629 | 0.8697 | 0.8701 | 0.8628 | 0 | ||
19931 | SG | 200 | 4 3/4 | 4 3/4 | 4 3/4 | 4 11/16 | 1700 | ||
19932 | SGA | 500 | 15 3/8 | 0 | |||||
19933 | SGAL | 1000 | 4.1250 | 4.1875 | 4.1875 | 4.1250 | 4.0000 | 4.6250 | 13000 |
19934 | SGAS | 0 | 0 | ||||||
19935 | SGASZ | 200 | 22 1/2 | 22 | 22 1/2 | 22 | 22 1/8 | 22 1/2 | 5500 |
19936 | SGBBX | 0 | 7.14 | 7.14 | 7.14 | 0 | |||
19937 | SGC | 500 | 9 5/8 | 0 | |||||
19938 | SGCXX | 0 | 0.49 | 3.81 | 3.82 | 10319 | |||
19939 | SGD | 100 | 2 3/4 | 2 1/2 | 2 7/8 | 0 | |||
19940 | SGDN | 1000 | 0.0200 | 0.0312 | 0.1000 | 0 | |||
19941 | SGEFX | 0 | 12.34 | 12.34 | 12.82 | 0 | |||
19942 | SGENX | 0 | 24.58 | 24.58 | 25.54 | 0 | |||
19943 | SGF | 1200 | 13 3/8 | 13 3/8 | 13 7/8 | 0 | |||
19944 | SGGDX | 0 | 10.73 | 10.73 | 11.15 | 0 | |||
19945 | SGGM | 600000 | 0.0001 | 0 | |||||
19946 | SGH | 200 | 9 7/8 | 0 | |||||
19947 | SGHIQ | 1000 | 0.0001 | 0 | |||||
19948 | SGHT | 200 | 5 1/2 | 5 | 5 1/2 | 4 5/8 | 4 3/4 | 5 1/2 | 38500 |
19949 | SGI | 200 | 22 1/2 | 23 1/4 | 23 1/4 | 22 1/2 | 22 1/4 | 22 5/8 | 14100 |
19950 | SGIAX | 0 | 11.88 | 11.88 | 12.51 | 0 | |||
19951 | SGIBX | 0 | 11.93 | 11.93 | 11.93 | 0 | |||
19952 | SGIEX | 0 | 12.35 | 12.35 | 12.83 | 0 | |||
19953 | SGIH | 300 | 38 | 37 1/2 | 38 1/4 | 37 1/2 | 37 1/2 | 38 1/4 | 33900 |
19954 | SGII | 10000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.7187 | 0.8125 | 11500 |
19955 | SGK | 1000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 1000 | ||
19956 | SGL | 1000 | 11 3/8 | 11 1/4 | 11 5/8 | 0 | |||
19957 | SGLG | 200 | 0.5000 | 0.5000 | 1.2500 | 0 | |||
19958 | SGM | 500 | 2 1/4 | 2 1/4 | 3 | 0 | |||
19959 | SGMA | 100 | 7 1/2 | 7 5/8 | 7 5/8 | 7 | 7 | 7 5/8 | 2800 |
19960 | SGMSX | 0 | 14.92 | 14.92 | 14.92 | 0 | |||
19961 | SGMU | 5000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.0800 | 0.2000 | 5000 |
19962 | SGMp | 1500 | 11/16 | 0 | |||||
19963 | SGN/WS | 1000 | 7/16 | 1/32 | 5/32 | 0 | |||
19964 | SGNC | 700 | 1.2500 | 1.2187 | 1.5000 | 0 | |||
19965 | SGNMX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
19966 | SGO | 500 | 21 3/8 | 21 3/8 | 21 3/4 | 0 | |||
19967 | SGOBX | 0 | 10.80 | 10.80 | 10.80 | 0 | |||
19968 | SGOLY | 3000 | 5 5/8 | 5 7/16 | 5 5/8 | 5 7/16 | 5 1/2 | 5 5/8 | 11300 |
19969 | SGOVX | 0 | 12.46 | 12.46 | 12.95 | 0 | |||
19970 | SGP | 100 | 54 1/4 | 53 3/4 | 54 1/4 | 53 3/4 | 53 7/8 | 54 1/4 | 1300 |
19971 | SGR | 0 | 0 | ||||||
19972 | SGRAX | 0 | 16.45 | 16.45 | 17.45 | 0 | |||
19973 | SGRDX | 0 | 4.96 | 4.96 | 4.96 | 0 | |||
19974 | SGRFX | 0 | 5.22 | 5.22 | 5.48 | 0 | |||
19975 | SGRO | 600 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
19976 | SGROX | 0 | 15.88 | 15.88 | 15.88 | 0 | |||
19977 | SGRP | 600 | 2.4992 | 0 | |||||
19978 | SGRSX | 0 | 12.28 | 12.28 | 12.89 | 0 | |||
19979 | SGRWX | 0 | 11.91 | 11.91 | 11.91 | 0 | |||
19980 | SGRXX | 0 | 0.24 | 5.04 | 5.18 | 875 | |||
19981 | SGS | 0 | 296.96 | 0 | |||||
19982 | SGSCX | 0 | 17.25 | 17.25 | 17.25 | 0 | |||
19983 | SGT | 1000 | 3/4 | 0 | |||||
19984 | SGTAX | 0 | 8.76 | 8.76 | 9.20 | 0 | |||
19985 | SGTBX | 0 | 8.76 | 8.76 | 8.76 | 0 | |||
19986 | SGTI | 1000 | 1 13/16 | 1 3/4 | 1 13/16 | 1 3/4 | 1 9/16 | 1 7/8 | 7500 |
19987 | SGTK | 0 | 0 | ||||||
19988 | SGTKF | 0 | 0 | ||||||
19989 | SGVAX | 0 | 9.79 | 9.79 | 10.25 | 0 | |||
19990 | SGVB | 6000 | 9 11/16 | 9 3/4 | 9 3/4 | 9 43/64 | 9 5/8 | 10 | 13800 |
19991 | SGVXX | 0 | 0.55 | 4.84 | 4.91 | 4981 | |||
19992 | SGX | 0 | 303.11 | 302.04 | 304.30 | 300.81 | 0 | ||
19993 | SGY | 100 | 15 1/4 | 15 3/8 | 15 3/4 | 0 | |||
19994 | SGZTX | 0 | 12.38 | 12.38 | 12.38 | 0 | |||
19995 | SH | 600 | 7 1/2 | 6 5/8 | 7 | 0 | |||
19996 | SHA | 4000 | 1/4 | 1/4 | 3/8 | 0 | |||
19997 | SHAGX | 0 | 9.11 | 9.11 | 9.11 | 0 | |||
19998 | SHAPX | 0 | 11.90 | 11.90 | 12.53 | 0 | |||
19999 | SHAW | 1000 | 9 1/8 | 8 3/4 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 23300 |
20000 | SHBZ | 400 | 12 3/4 | 12 3/8 | 12 3/4 | 12 3/8 | 12 1/2 | 12 3/4 | 86000 |
20001 | SHC | 100 | 16 3/8 | 0 | |||||
20002 | SHCI | 0 | 0 | ||||||
20003 | SHCID | 1000 | 37 | 37 1/2 | 37 1/2 | 37 | 36 1/2 | 37 1/4 | 4900 |
20004 | SHCR | 300 | 12 1/8 | 12 1/8 | 12 1/8 | 11 5/8 | 11 5/8 | 12 1/8 | 4800 |
20005 | SHCS | 1000 | 0.7500 | 0 | |||||
20006 | SHCXX | 0 | 0.62 | 3.13 | 3.17 | 333 | |||
20007 | SHD | 300 | 8 1/2 | 0 | |||||
20008 | SHE | 7100 | 1 1/2 | 0 | |||||
20009 | SHEA | 5000 | 0.4000 | 0 | |||||
20010 | SHED | 300 | 4 1/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 7800 |
20011 | SHEDW | 10000 | 1/2 | 7/16 | 17/32 | 0 | |||
20012 | SHEL | 700 | 18 1/8 | 18 1/8 | 18 1/8 | 18 | 18 | 18 1/8 | 14400 |
20013 | SHELX | 0 | 11.73 | 11.73 | 11.73 | 0 | |||
20014 | SHEN | 300 | 20 1/2 | 20 1/2 | 21 1/4 | 20 1/2 | 20 1/2 | 21 1/4 | 4400 |
20015 | SHET | 700 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 22.0000 | 700 |
20016 | SHF | 300 | 12 | 12 | 12 1/2 | 0 | |||
20017 | SHFC | 300 | 14 1/2 | 14 1/2 | 16 1/2 | 0 | |||
20018 | SHFGY | 0 | 0 | ||||||
20019 | SHFL | 100 | 12 3/8 | 12 | 12 3/8 | 11 7/8 | 12 1/4 | 12 3/8 | 39600 |
20020 | SHFVX | 0 | 8.40 | 8.40 | 8.84 | 0 | |||
20021 | SHG | 200 | 13 1/2 | 13 1/2 | 13 7/8 | 0 | |||
20022 | SHGAX | 0 | 13.16 | 13.16 | 13.82 | 0 | |||
20023 | SHGDX | 0 | 12.87 | 12.87 | 12.87 | 0 | |||
20024 | SHGOX | 0 | 7.38 | 7.38 | 7.75 | 0 | |||
20025 | SHGPF | 0 | 0 | ||||||
20026 | SHGTX | 0 | 11.26 | 11.26 | 11.82 | 0 | |||
20027 | SHI | 100 | 26 7/8 | 28 1/2 | 29 1/2 | 0 | |||
20028 | SHIAX | 0 | 11.18 | 11.18 | 11.71 | 0 | |||
20029 | SHIBX | 0 | 11.19 | 11.19 | 11.19 | 0 | |||
20030 | SHIDX | 0 | 16.31 | 16.31 | 16.31 | 0 | |||
20031 | SHIFX | 0 | 16.62 | 16.62 | 17.45 | 0 | |||
20032 | SHKI | 0 | 0 | ||||||
20033 | SHKIF | 100 | 12 5/8 | 12 5/8 | 13 1/8 | 0 | |||
20034 | SHL | 0 | 614.15 | 614.15 | 614.15 | 614.15 | 0 | ||
20035 | SHLL | 0 | 0 | ||||||
20036 | SHLLF | 0 | 0 | ||||||
20037 | SHLM | 5000 | 22 3/8 | 22 1/2 | 22 1/2 | 22 | 22 | 22 1/2 | 59100 |
20038 | SHLO | 600 | 12 1/8 | 12 3/4 | 12 3/4 | 12 1/8 | 12 1/8 | 12 3/4 | 3100 |
20039 | SHLR | 300 | 7 3/4 | 7 7/8 | 7 7/8 | 7 3/4 | 7 3/4 | 8 | 26600 |
20040 | SHLRG | 15 | 82 | 81 | 82 | 0 | |||
20041 | SHM | 900 | 3 1/2 | 3 1/2 | 3 7/8 | 0 | |||
20042 | SHMGX | 0 | 12.91 | 12.91 | 13.52 | 0 | |||
20043 | SHMMX | 0 | 16.25 | 16.25 | 16.93 | 0 | |||
20044 | SHMN | 1000 | 6 3/4 | 6 5/8 | 7 1/8 | 6 1/2 | 6 3/4 | 7 | 53100 |
20045 | SHMXX | 0 | 0.66 | 5.99 | 6.16 | 6916 | |||
20046 | SHN | 500 | 10 | 10 | 10 | 10 | 9 7/8 | 10 1/4 | 900 |
20047 | SHNAX | 0 | 6.89 | 6.89 | 7.23 | 0 | |||
20048 | SHNBX | 0 | 6.90 | 6.90 | 6.90 | 0 | |||
20049 | SHNJX | 0 | 13.24 | 13.24 | 13.79 | 0 | |||
20050 | SHNYX | 0 | 17.04 | 17.04 | 17.75 | 0 | |||
20051 | SHO | 100 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 100 | ||
20052 | SHODX | 0 | 7.37 | 7.37 | 7.37 | 0 | |||
20053 | SHOO | 100 | 7 15/16 | 8 1/8 | 8 5/16 | 7 3/4 | 7 13/16 | 7 15/16 | 100300 |
20054 | SHOOW | 1000 | 3 | 3 1/4 | 3 1/4 | 3 | 3 1/16 | 3 1/4 | 29200 |
20055 | SHOOZ | 1000 | 3 7/16 | 3 5/8 | 3 7/8 | 3 7/16 | 3 3/8 | 3 5/8 | 71800 |
20056 | SHOP | 2000 | 2.0000 | 1.8750 | 2.2500 | 0 | |||
20057 | SHOR | 1400 | 14 1/4 | 14 3/8 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 12400 |
20058 | SHOW | 500 | 7 1/4 | 6 3/4 | 7 1/4 | 0 | |||
20059 | SHP | 300 | 23 | 22 1/2 | 23 1/8 | 0 | |||
20060 | SHPI | 500 | 9 | 9 | 9 | 9 | 8 1/4 | 9 | 500 |
20061 | SHR | 100 | 48 5/8 | 48 5/8 | 48 5/8 | 48 5/8 | 47 1/8 | 47 5/8 | 100 |
20062 | SHRAX | 0 | 31.49 | 31.49 | 33.15 | 0 | |||
20063 | SHRCX | 0 | 16.44 | 16.44 | 17.13 | 0 | |||
20064 | SHRO | 5000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.6250 | 0.8125 | 10000 |
20065 | SHRP | 8000 | 5 3/4 | 5 7/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 17700 |
20066 | SHS | 0 | 0 | ||||||
20067 | SHSC | 10000 | 3/4 | 3/4 | 1 1/16 | 0 | |||
20068 | SHSCU | 7500 | 19/32 | 11/16 | 1 1/4 | 0 | |||
20069 | SHSCW | 3600 | 1/8 | 0 | |||||
20070 | SHSH | 2000 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
20071 | SHSO | 31400 | 0.5150 | 0 | |||||
20072 | SHSTX | 0 | 10.89 | 10.89 | 10.89 | 0 | |||
20073 | SHTDX | 0 | 11.12 | 11.12 | 11.12 | 0 | |||
20074 | SHTGY | 0 | 0 | ||||||
20075 | SHTIX | 0 | 10.09 | 10.09 | 10.19 | 0 | |||
20076 | SHU | 300 | 26 1/2 | 26 5/8 | 27 1/8 | 0 | |||
20077 | SHVA | 100 | 72 | 72 1/4 | 73 1/4 | 70 1/2 | 71 | 72 | 54500 |
20078 | SHW | 3600 | 39 3/4 | 40 1/2 | 40 7/8 | 0 | |||
20079 | SHWCY | 0 | 0 | ||||||
20080 | SHWO | 0 | 0 | ||||||
20081 | SHX | 200 | 14 3/4 | 14 7/8 | 14 7/8 | 14 3/4 | 14 5/8 | 15 | 800 |
20082 | SHY/WS | 0 | 0 | ||||||
20083 | SHYAX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
20084 | SHYBX | 0 | 6.96 | 6.96 | 7.31 | 0 | |||
20085 | SHYDX | 0 | 6.96 | 6.96 | 6.96 | 0 | |||
20086 | SHYLX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
20087 | SHYTX | 0 | 12.19 | 12.19 | 12.19 | 0 | |||
20088 | SI | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 7/8 | 200 |
20089 | SIA | 200 | 7 1/2 | 0 | |||||
20090 | SIAAX | 0 | 14.71 | 14.71 | 14.71 | 0 | |||
20091 | SIAL | 1500 | 49 17/32 | 49 1/2 | 49 3/4 | 49 1/4 | 49 1/2 | 49 3/4 | 131100 |
20092 | SIBCX | 0 | 20.12 | 20.12 | 20.12 | 0 | |||
20093 | SIBDX | 0 | 11.01 | 11.01 | 11.01 | 0 | |||
20094 | SIBE | 0 | 0 | ||||||
20095 | SIBEY | 0 | 0 | ||||||
20096 | SIBM | 20000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20000 | ||
20097 | SIBR | 0 | 0 | ||||||
20098 | SIBUX | 0 | 11.30 | 11.30 | 11.30 | 0 | |||
20099 | SICBX | 0 | 7.43 | 7.43 | 0 | ||||
20100 | SIDBY | 0 | 2.5000 | 2.6500 | 0 | ||||
20101 | SIDC | 0 | 0 | ||||||
20102 | SIDSX | 0 | 12.72 | 12.72 | 13.35 | 0 | |||
20103 | SIDT | 1000 | 6 9/16 | 6 5/8 | 6 5/8 | 6 9/16 | 6 1/2 | 6 5/8 | 7600 |
20104 | SIDY | 7000 | 13/16 | 11/16 | 13/16 | 11/16 | 11/16 | 13/16 | 12200 |
20105 | SIE | 100 | 31 1/4 | 31 3/8 | 31 3/8 | 31 1/4 | 31 3/8 | 31 7/8 | 200 |
20106 | SIEBX | 0 | 12.79 | 12.79 | 13.46 | 0 | |||
20107 | SIEIX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
20108 | SIEMX | 0 | 10.55 | 10.55 | 10.55 | 0 | |||
20109 | SIER | 3500 | 28 1/4 | 28 1/4 | 28 3/4 | 27 1/2 | 27 3/4 | 28 1/4 | 63600 |
20110 | SIEU | 4000 | 0.0500 | 0 | |||||
20111 | SIF | 500 | 4 1/2 | 0 | |||||
20112 | SIFEX | 0 | 4.58 | 4.58 | 4.82 | 0 | |||
20113 | SIFI | 1900 | 0.0937 | 0.0937 | 0.2500 | 0 | |||
20114 | SIG | 1000 | 36 3/8 | 34 3/4 | 35 1/8 | 0 | |||
20115 | SIGA | 100 | 19 3/4 | 20 1/4 | 20 1/4 | 19 1/2 | 19 1/2 | 20 1/8 | 19100 |
20116 | SIGAX | 0 | 13.27 | 13.27 | 13.90 | 0 | |||
20117 | SIGEP | 100 | 66.5000 | 0 | |||||
20118 | SIGGY | 500 | 11/16 | 11/16 | 13/16 | 0 | |||
20119 | SIGGZ | 2300 | 8 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 | 6900 |
20120 | SIGI | 1000 | 36 | 35 1/2 | 36 1/4 | 35 1/2 | 35 3/4 | 36 1/4 | 71300 |
20121 | SIGIX | 0 | 9.91 | 9.91 | 10.11 | 0 | |||
20122 | SIGM | 1000 | 7 1/4 | 7 5/8 | 7 7/8 | 7 | 7 1/4 | 7 3/8 | 195200 |
20123 | SIGN | 5000 | 8 | 8 | 8 | 8 | 8 | 8 1/2 | 5000 |
20124 | SIGOX | 0 | 10.99 | 10.99 | 11.54 | 0 | |||
20125 | SIHB | 0 | 0 | ||||||
20126 | SIHBF | 200 | 33 | 31 | 33 | 0 | |||
20127 | SIHL | 0 | 0 | ||||||
20128 | SIHLF | 300 | 32 | 33 | 33 | 32 | 31 | 33 | 1300 |
20129 | SIHS | 4000 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 3/4 | 4600 |
20130 | SII | 400 | 23 3/4 | 21 7/8 | 22 1/4 | 0 | |||
20131 | SIII | 300 | 17 1/8 | 17 3/4 | 17 3/4 | 16 7/8 | 17 1/8 | 17 3/8 | 335800 |
20132 | SILCF | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/4 | 2 3/4 | 500 |
20133 | SILE | 23000 | 0.0011 | 0 | |||||
20134 | SILI | 100 | 36 | 37 | 37 | 35 | 35 1/4 | 37 | 6600 |
20135 | SILL | 1000 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
20136 | SILV | 0 | 0 | ||||||
20137 | SILVW | 100 | 17/32 | 19/32 | 19/32 | 17/32 | 17/32 | 19/32 | 7300 |
20138 | SILZF | 100 | 3/8 | 3/8 | 5/8 | 0 | |||
20139 | SIM | 1000 | 6 1/8 | 6 3/8 | 6 7/8 | 0 | |||
20140 | SIMC | 2000 | 12 | 12 | 12 | 11 3/8 | 11 3/8 | 12 | 14500 |
20141 | SIMIX | 0 | 9.78 | 9.78 | 10.27 | 0 | |||
20142 | SIMM | 700 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | |||
20143 | SIMN | 4000 | 9 1/8 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/4 | 33900 |
20144 | SIMS | 1000 | 7/32 | 1/4 | 1/4 | 7/32 | 7/32 | 5/16 | 21000 |
20145 | SIMSW | 100 | 1/32 | 1/32 | 3/32 | 0 | |||
20146 | SIMSZ | 8300 | 1/32 | 1/32 | 3/32 | 0 | |||
20147 | SIMT | 0 | 0 | ||||||
20148 | SIMW | 0 | 0 | ||||||
20149 | SIMWF | 2000 | 6 1/4 | 6 1/4 | 6 1/2 | 6 | 6 1/8 | 6 5/8 | 14400 |
20150 | SIMXX | 0 | 0.66 | 5.81 | 5.96 | 530 | |||
20151 | SINBX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
20152 | SINC | 300 | 0.1250 | 0.1250 | 0.8750 | 0 | |||
20153 | SINCX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
20154 | SINDX | 0 | 14.60 | 14.60 | 14.60 | 0 | |||
20155 | SINFX | 0 | 14.63 | 14.63 | 15.36 | 0 | |||
20156 | SING | 6000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 21000 |
20157 | SINGW | 3000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 7/16 | 3000 |
20158 | SINPY | 0 | 0 | ||||||
20159 | SINVX | 0 | 1.03 | 1.03 | 1.03 | 0 | |||
20160 | SIPBX | 0 | 10.04 | 10.04 | 10.04 | 0 | |||
20161 | SIPC | 0 | 0 | ||||||
20162 | SIPCP | 100 | 31.5000 | 0 | |||||
20163 | SIQBX | 0 | 9.93 | 9.93 | 10.43 | 0 | |||
20164 | SIR | 1000 | 1 5/8 | 1 11/16 | 1 11/16 | 1 5/8 | 1 9/16 | 1 3/4 | 4100 |
20165 | SIRC | 200 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | |||
20166 | SIRN | 3000 | 5 15/16 | 6 1/4 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/8 | 32100 |
20167 | SIRSY | 0 | 0 | ||||||
20168 | SIRT | 500 | 10.2500 | 0 | |||||
20169 | SIS | 1400 | 10 3/4 | 0 | |||||
20170 | SISB | 300 | 16 1/2 | 16 3/8 | 16 5/8 | 16 3/8 | 16 3/8 | 16 5/8 | 1600 |
20171 | SISD | 3000 | 0.6875 | 0 | |||||
20172 | SISGF | 600 | 5 | 4 5/8 | 5 | 4 1/2 | 4 3/4 | 5 | 34500 |
20173 | SISI | 300 | 3 3/4 | 3 3/4 | 4 3/8 | 0 | |||
20174 | SISIX | 0 | 11.28 | 11.28 | 11.72 | 0 | |||
20175 | SISK | 5000 | 2 1/8 | 1 7/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 17400 |
20176 | SITAX | 0 | 9.16 | 9.16 | 9.59 | 0 | |||
20177 | SITBX | 0 | 9.13 | 9.13 | 9.13 | 0 | |||
20178 | SITDX | 0 | 9.15 | 9.15 | 9.15 | 0 | |||
20179 | SITE | 200 | 0.1250 | 0.1875 | 0.5000 | 101300 | |||
20180 | SITEX | 0 | 11.91 | 11.91 | 11.91 | 0 | |||
20181 | SITGY | 0 | 0 | ||||||
20182 | SITL | 100 | 30 | 30 | 30 1/4 | 30 | 30 | 30 1/4 | 7100 |
20183 | SIUSX | 0 | 4.97 | 4.97 | 5.22 | 0 | |||
20184 | SIVB | 1000 | 22 3/4 | 24 | 24 1/8 | 22 1/2 | 22 3/4 | 23 1/4 | 56400 |
20185 | SIVY | 1000 | 8.7500 | 0 | |||||
20186 | SIXX | 200 | 5/16 | 5/16 | 7/16 | 0 | |||
20187 | SIZ | 1000 | 8 3/4 | 8 5/8 | 9 | 0 | |||
20188 | SJI | 300 | 23 1/4 | 22 5/8 | 22 7/8 | 0 | |||
20189 | SJK | 500 | 53 1/4 | 52 3/8 | 52 3/4 | 0 | |||
20190 | SJM | 0 | 0 | ||||||
20191 | SJM.A | 0 | 0 | ||||||
20192 | SJM/A | 200 | 21 1/4 | 21 3/4 | 21 3/4 | 21 1/4 | 20 3/8 | 21 | 400 |
20193 | SJM/B | 1000 | 19 | 19 | 19 | 19 | 1000 | ||
20194 | SJMA | 0 | 0 | ||||||
20195 | SJMB | 0 | 0 | ||||||
20196 | SJNB | 200 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 3/8 | 200 |
20197 | SJP | 500 | 55 | 55 3/4 | 56 5/8 | 0 | |||
20198 | SJPNX | 0 | 9.44 | 9.44 | 9.44 | 0 | |||
20199 | SJSB | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 20 | 100 |
20200 | SJT | 1000 | 6 1/4 | 6 | 6 1/2 | 0 | |||
20201 | SJW | 200 | 36 3/4 | 0 | |||||
20202 | SK | 200 | 15 3/8 | 15 3/8 | 15 1/2 | 0 | |||
20203 | SKAT | 0 | 0 | ||||||
20204 | SKATA | 2000 | 9/16 | 1/2 | 7/8 | 0 | |||
20205 | SKATU | 7500 | 13/16 | 3/4 | 1 | 0 | |||
20206 | SKATW | 1000 | 1/4 | 1/4 | 3/8 | 0 | |||
20207 | SKATZ | 1000 | 3/16 | 3/16 | 3/8 | 0 | |||
20208 | SKCB | 200 | 7 1/2 | 6 3/4 | 7 1/2 | 0 | |||
20209 | SKCH | 1200 | 3 7/8 | 3 7/8 | 4 1/4 | 0 | |||
20210 | SKDR | 1000 | 0.4375 | 0.3750 | 0.5000 | 0 | |||
20211 | SKEY | 100 | 23 3/4 | 23 3/4 | 23 7/8 | 22 1/2 | 23 1/2 | 23 3/4 | 286700 |
20212 | SKFB | 200 | 6 1/2 | 5 15/16 | 6 1/2 | 5 3/4 | 5 3/4 | 6 1/2 | 38600 |
20213 | SKFR | 0 | 0 | ||||||
20214 | SKFRY | 500 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 3/4 | 500 |
20215 | SKGEX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
20216 | SKIHY | 0 | 0 | ||||||
20217 | SKII | 300 | 15 1/8 | 15 1/4 | 15 1/4 | 14 3/4 | 15 | 15 3/4 | 7300 |
20218 | SKIMF | 0 | 0 | ||||||
20219 | SKINY | 0 | 0 | ||||||
20220 | SKIS | 0 | 0 | ||||||
20221 | SKIWF | 0 | 0 | ||||||
20222 | SKIZF | 0 | 0 | ||||||
20223 | SKML | 500 | 1.2500 | 0.6250 | 1.2500 | 0 | |||
20224 | SKO | 100 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 10 7/8 | 11 1/2 | 100 |
20225 | SKR | 5000 | 6 | 6 | 6 | 6 | 5 5/8 | 6 | 5000 |
20226 | SKRI | 5000 | 6 | 6 | 6 | 6 | 5 7/8 | 6 1/8 | 10000 |
20227 | SKSEX | 0 | 16.79 | 16.79 | 16.79 | 0 | |||
20228 | SKT | 500 | 25 5/8 | 24 1/4 | 24 3/4 | 0 | |||
20229 | SKTC | 300 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
20230 | SKTV | 100 | 34 1/2 | 34 1/4 | 34 3/4 | 34 1/4 | 34 1/4 | 34 3/4 | 14700 |
20231 | SKTXX | 0 | 0.54 | 5.05 | 5.17 | 2649 | |||
20232 | SKTpA | 5500 | 22 7/8 | 0 | |||||
20233 | SKY | 500 | 21 1/2 | 20 1/2 | 21 1/2 | 20 1/2 | 21 1/8 | 21 3/4 | 4000 |
20234 | SKYC | 1100 | 29 5/8 | 31 1/4 | 31 1/2 | 29 5/8 | 30 1/8 | 30 3/4 | 52400 |
20235 | SKYF | 0 | 0 | ||||||
20236 | SKYFC | 200 | 2 3/4 | 2 1/4 | 2 3/4 | 0 | |||
20237 | SKYG | 0 | 0 | ||||||
20238 | SKYGF | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/4 | 2 3/4 | 4300 |
20239 | SKYL | 500 | 2 3/4 | 2 5/8 | 3 1/2 | 0 | |||
20240 | SKYLU | 2000 | 5 1/2 | 5 1/2 | 5 3/4 | 0 | |||
20241 | SKYLW | 3500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/2 | 7000 |
20242 | SKYLZ | 500 | 1/2 | 1/2 | 3/4 | 0 | |||
20243 | SKYP | 100 | 1 1/8 | 1 1/16 | 1 1/4 | 1 | 1 | 1 1/8 | 54900 |
20244 | SKYPW | 900 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 3 | 900 |
20245 | SKYS | 100 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0700 | 100 |
20246 | SKYW | 5000 | 13 | 13 1/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 72100 |
20247 | SL | 500 | 7 3/8 | 7 | 7 1/2 | 0 | |||
20248 | SLA | 700 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 1300 | ||
20249 | SLAB | 500 | 20 | 19 1/4 | 20 | 0 | |||
20250 | SLAFX | 0 | 16.88 | 16.88 | 16.88 | 0 | |||
20251 | SLAN | 200 | 14.0000 | 0 | |||||
20252 | SLASX | 0 | 17.68 | 17.68 | 17.68 | 0 | |||
20253 | SLAZX | 0 | 10.34 | 10.34 | 10.77 | 0 | |||
20254 | SLB | 200 | 68 7/8 | 68 7/8 | 69 | 68 3/4 | 68 3/8 | 69 | 2200 |
20255 | SLBG | 0 | 0 | ||||||
20256 | SLBGF | 0 | 0 | ||||||
20257 | SLC | 1000 | 7/16 | 0 | |||||
20258 | SLCDX | 0 | 14.94 | 14.94 | 14.94 | 0 | |||
20259 | SLCM | 100 | 3 5/16 | 3 3/16 | 3 5/16 | 3 1/8 | 3 3/16 | 3 5/16 | 46500 |
20260 | SLCPZ | 10000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.6250 | 10300 |
20261 | SLCpA | 1500 | 1 3/4 | 0 | |||||
20262 | SLDC | 100 | 2.0000 | 2.0000 | 2.3750 | 0 | |||
20263 | SLDSX | 0 | 7.96 | 7.96 | 7.96 | 0 | |||
20264 | SLE | 200 | 32 1/8 | 31 5/8 | 32 1/8 | 31 5/8 | 32 1/8 | 32 1/4 | 3400 |
20265 | SLEOY | 0 | 0 | ||||||
20266 | SLFC | 200 | 18 7/8 | 18 7/8 | 19 1/4 | 0 | |||
20267 | SLFDX | 0 | 13.18 | 13.18 | 13.18 | 0 | |||
20268 | SLFI | 1000 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | 28.5000 | 30.0000 | 1000 |
20269 | SLFRX | 0 | 13.64 | 13.64 | 14.32 | 0 | |||
20270 | SLFX | 1000 | 5 3/8 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 2100 |
20271 | SLHD | 1500 | 0.0800 | 0 | |||||
20272 | SLHN | 1900 | 7.0000 | 6.0000 | 7.5000 | 0 | |||
20273 | SLIXX | 0 | 0 | ||||||
20274 | SLL/WS | 0 | 8 | 9 | 0 | ||||
20275 | SLLB | 0 | 0 | ||||||
20276 | SLLBY | 0 | 0 | ||||||
20277 | SLM | 200 | 65 1/2 | 65 3/4 | 65 3/4 | 65 1/2 | 65 1/4 | 65 5/8 | 800 |
20278 | SLMA | 0 | 0 | ||||||
20279 | SLMAJ | 0 | 0 | ||||||
20280 | SLMC | 100 | 3.6875 | 0 | |||||
20281 | SLMCX | 0 | 21.99 | 21.99 | 23.09 | 0 | |||
20282 | SLMD | 600 | 27 7/8 | 28 1/2 | 29 | 26 3/4 | 27 1/4 | 28 | 84400 |
20283 | SLMDX | 0 | 21.35 | 21.35 | 21.35 | 0 | |||
20284 | SLMI | 900 | 1.0937 | 1.1875 | 1.1875 | 1.0937 | 1.0937 | 1.1875 | 12900 |
20285 | SLMMX | 0 | 13.06 | 13.06 | 13.60 | 0 | |||
20286 | SLMTX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
20287 | SLMpA | 10500 | 39 3/8 | 0 | |||||
20288 | SLO | 300 | 3 1/2 | 0 | |||||
20289 | SLORX | 0 | 7.83 | 7.83 | 8.22 | 0 | |||
20290 | SLOT | 200 | 22 1/4 | 22 5/8 | 22 5/8 | 22 | 21 3/4 | 22 1/4 | 13200 |
20291 | SLOTX | 0 | 8.38 | 8.38 | 8.80 | 0 | |||
20292 | SLP | 200 | 3 3/4 | 3 3/8 | 4 1/8 | 0 | |||
20293 | SLPRX | 0 | 8.23 | 8.23 | 8.23 | 0 | |||
20294 | SLR | 300 | 44 1/2 | 44 5/8 | 45 1/8 | 0 | |||
20295 | SLS | 1000 | 9 11/16 | 9 1/8 | 9 5/8 | 0 | |||
20296 | SLSR | 1000 | 0.1250 | 0 | |||||
20297 | SLSSX | 0 | 10.80 | 10.80 | 10.80 | 0 | |||
20298 | SLSUX | 0 | 15.75 | 15.75 | 15.75 | 0 | |||
20299 | SLT | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 1000 | ||
20300 | SLT.W | 0 | 0 | ||||||
20301 | SLT/WS | 1000 | 1/16 | 0 | |||||
20302 | SLTGX | 0 | 12.59 | 12.59 | 12.59 | 0 | |||
20303 | SLTH | 200 | 0.1000 | 0 | |||||
20304 | SLTI | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 3/16 | 1 3/8 | 29400 |
20305 | SLTS | 1500 | 5.0000 | 5.0000 | 6.0000 | 0 | |||
20306 | SLV | 3000 | 2 13/16 | 0 | |||||
20307 | SLVC | 1000 | 2 1/32 | 2 3/8 | 2 1/2 | 2 1/32 | 2 3/16 | 2 7/16 | 221000 |
20308 | SLVCW | 20000 | 0.6250 | 0.5625 | 1.2500 | 0 | |||
20309 | SLVN | 100 | 29 1/2 | 29 | 29 1/2 | 29 | 29 | 29 1/2 | 132000 |
20310 | SLX | 0 | 119.16 | 0 | |||||
20311 | SMA | 0 | 122.15 | 121.83 | 122.18 | 121.62 | 0 | ||
20312 | SMABX | 0 | 13.06 | 13.06 | 13.06 | 0 | |||
20313 | SMAL | 100 | 25.7500 | 0 | |||||
20314 | SMAN | 100 | 4 5/8 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 4 3/4 | 5900 |
20315 | SMATX | 0 | 8.03 | 8.03 | 8.43 | 0 | |||
20316 | SMAW | 0 | 0 | ||||||
20317 | SMAWY | 0 | 0 | ||||||
20318 | SMAXX | 0 | 0.43 | 4.96 | 5.06 | 3626 | |||
20319 | SMB | 0 | 120.51 | 120.13 | 120.57 | 119.83 | 0 | ||
20320 | SMBC | 100 | 15 1/2 | 15 | 15 1/2 | 15 | 15 | 15 1/2 | 800 |
20321 | SMBXQ | 200 | 0.0050 | 0 | |||||
20322 | SMBXX | 0 | 0 | ||||||
20323 | SMC | 0 | 0 | ||||||
20324 | SMC.A | 0 | 0 | ||||||
20325 | SMC/A | 2000 | 23 7/8 | 0 | |||||
20326 | SMCA | 0 | 0 | ||||||
20327 | SMCAX | 0 | 11.74 | 11.74 | 12.42 | 0 | |||
20328 | SMCBX | 0 | 11.75 | 11.75 | 11.75 | 0 | |||
20329 | SMCC | 3500 | 8 1/4 | 7 1/2 | 8 1/2 | 0 | |||
20330 | SMCCX | 0 | 11.75 | 11.75 | 11.75 | 0 | |||
20331 | SMCEX | 0 | 12.64 | 12.64 | 12.64 | 0 | |||
20332 | SMCO | 300 | 13 | 13 | 13 | 13 | 13 | 13 1/2 | 4000 |
20333 | SMCS | 1500 | 7 5/8 | 8 | 8 | 7 1/4 | 7 1/4 | 7 7/8 | 14800 |
20334 | SMCWX | 0 | 23.50 | 23.50 | 24.93 | 0 | |||
20335 | SMCXX | 0 | 0.55 | 4.85 | 4.95 | 701 | |||
20336 | SMD | 500 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 1/2 | 18 7/8 | 500 |
20337 | SMDL | 25000 | 0.0080 | 0.0125 | 0.0125 | 0.0080 | 0.0070 | 0.0200 | 375000 |
20338 | SMDMX | 0 | 10.13 | 10.13 | 10.13 | 0 | |||
20339 | SME | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 5 | 5 3/8 | 5200 |
20340 | SMED | 200 | 54 1/4 | 54 3/8 | 54 3/4 | 53 1/2 | 54 1/4 | 54 3/4 | 250900 |
20341 | SMEDY | 0 | 0 | ||||||
20342 | SMETQ | 10000 | 0.0010 | 0.0010 | 0.0200 | 0 | |||
20343 | SMF | 200 | 18 3/4 | 21 | 21 5/8 | 0 | |||
20344 | SMFB | 2400 | 31.0000 | 0 | |||||
20345 | SMFC | 2000 | 15 | 15 | 15 1/8 | 15 | 15 | 15 1/2 | 5600 |
20346 | SMFIX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
20347 | SMFR | 1000 | 5 1/2 | 5 3/8 | 5 1/2 | 0 | |||
20348 | SMG | 0 | 19 5/8 | 20 | 0 | ||||
20349 | SMGAF | 0 | 0 | ||||||
20350 | SMGBF | 0 | 0 | ||||||
20351 | SMGEX | 0 | 12.08 | 12.08 | 12.08 | 0 | |||
20352 | SMGIX | 0 | 12.35 | 12.35 | 12.35 | 0 | |||
20353 | SMGN | 100 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
20354 | SMGR | 300 | 0.0625 | 0 | |||||
20355 | SMGS | 100 | 18 1/4 | 18 1/2 | 18 1/2 | 18 | 18 | 18 1/2 | 3400 |
20356 | SMGXX | 0 | 0.64 | 5.07 | 5.20 | 40999 | |||
20357 | SMI | 600 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 41 5/8 | 42 1/8 | 600 |
20358 | SMIC | 600 | 58.0000 | 67.7500 | 67.7500 | 58.0000 | 58.0000 | 67.0000 | 1300 |
20359 | SMID | 700 | 4 13/16 | 4 13/16 | 4 13/16 | 4 5/8 | 4 5/8 | 4 13/16 | 17400 |
20360 | SMIDW | 2000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/8 | 4000 |
20361 | SMIGX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
20362 | SMIN | 2000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 5/8 | 5000 |
20363 | SMIT | 0 | 0 | ||||||
20364 | SMITF | 500 | 4 5/8 | 4 3/4 | 5 | 4 1/2 | 4 5/8 | 4 7/8 | 9500 |
20365 | SMIV | 3000 | 0.1500 | 0.1250 | 0.2500 | 0 | |||
20366 | SMKD | 20000 | 0.0010 | 0 | |||||
20367 | SML | 0 | 121.41 | 121.10 | 121.59 | 120.68 | 0 | ||
20368 | SMLFX | 0 | 12.12 | 12.12 | 12.12 | 0 | |||
20369 | SMLL | 48500 | 0.0625 | 0.0625 | 0.5000 | 0 | |||
20370 | SMLM | 500 | 0.0200 | 0 | |||||
20371 | SMLTX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
20372 | SMM/WS | 0 | 1 1/4 | 2 | 0 | ||||
20373 | SMMBX | 0 | 16.25 | 16.25 | 16.25 | 0 | |||
20374 | SMMIX | 0 | 11.17 | 11.17 | 12.36 | 0 | |||
20375 | SMML | 0 | 0 | ||||||
20376 | SMMLY | 0 | 0 | ||||||
20377 | SMMM | 0 | 0 | ||||||
20378 | SMMMF | 0 | 0 | ||||||
20379 | SMMP | 1000 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
20380 | SMMXX | 0 | 0.45 | 3.07 | 3.12 | 392 | |||
20381 | SMNCY | 0 | 0 | ||||||
20382 | SMNNX | 0 | 7.88 | 7.88 | 8.27 | 0 | |||
20383 | SMNXX | 0 | 0.61 | 5.79 | 5.96 | 19637 | |||
20384 | SMO | 1000 | 13 1/2 | 0 | |||||
20385 | SMOC | 3000 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.5000 | 2.7500 | 6000 |
20386 | SMOD | 2000 | 12 1/8 | 11 1/2 | 12 3/8 | 11 3/8 | 12 1/8 | 12 3/8 | 276200 |
20387 | SMP | 1000 | 15 1/8 | 13 | 13 5/8 | 0 | |||
20388 | SMPS | 500 | 9 1/4 | 8 3/4 | 9 1/4 | 8 3/4 | 9 1/8 | 9 1/4 | 30000 |
20389 | SMPXX | 0 | 0.35 | 5.41 | 5.51 | 5236 | |||
20390 | SMQ | 500 | 25 3/4 | 0 | |||||
20391 | SMQC | 0 | 0 | ||||||
20392 | SMQCF | 5000 | 25/64 | 15/32 | 15/32 | 3/8 | 11/32 | 7/16 | 194600 |
20393 | SMQw | 0 | 24 1/2 | 25 1/2 | 0 | ||||
20394 | SMRH | 900 | 0.0010 | 0 | |||||
20395 | SMRK | 200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0350 | 3100 |
20396 | SMRKP | 500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2.8750 | 3.2500 | 500 |
20397 | SMRT | 15000 | 10 13/16 | 10 3/4 | 11 | 10 5/8 | 10 5/8 | 11 | 101300 |
20398 | SMRY | 3000 | 0.9687 | 0.8750 | 1.0000 | 0 | |||
20399 | SMSC | 600 | 17 1/8 | 16 1/2 | 17 5/8 | 16 1/2 | 16 7/8 | 17 1/4 | 139300 |
20400 | SMSI | 1800 | 7 | 7 1/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 81600 |
20401 | SMT | 1000 | 19 7/8 | 19 5/8 | 20 1/8 | 0 | |||
20402 | SMTB | 100 | 29.7500 | 0 | |||||
20403 | SMTC | 300 | 19 5/8 | 19 1/2 | 20 3/4 | 19 1/8 | 19 5/8 | 20 | 58900 |
20404 | SMTFX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
20405 | SMTG | 300 | 19 3/4 | 19 1/4 | 19 3/4 | 18 7/8 | 19 1/4 | 19 3/4 | 98400 |
20406 | SMTH | 500 | 4 1/8 | 3 5/8 | 4 1/8 | 0 | |||
20407 | SMTL | 600 | 13 3/4 | 13 | 13 3/4 | 12 3/4 | 13 3/8 | 13 3/4 | 64000 |
20408 | SMTS | 7000 | 19/32 | 17/32 | 5/8 | 17/32 | 17/32 | 19/32 | 39300 |
20409 | SMTSZ | 8000 | 1/16 | 1/32 | 3/32 | 0 | |||
20410 | SMTV | 20000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0150 | 0.0225 | 20000 |
20411 | SMTVW | 200 | 0.0025 | 0.0025 | 0.0200 | 0 | |||
20412 | SMU | 400 | 19 1/4 | 18 1/4 | 19 | 0 | |||
20413 | SMVA | 900 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | 12.2500 | 13.7500 | 3100 |
20414 | SMXC | 1000 | 0.5000 | 0 | |||||
20415 | SN | 200 | 6 3/4 | 6 1/2 | 7 | 0 | |||
20416 | SNA | 100 | 45 | 45 3/4 | 46 1/4 | 0 | |||
20417 | SNAP | 1100 | 12 5/8 | 13 1/4 | 13 1/4 | 12 1/2 | 12 1/2 | 13 | 9400 |
20418 | SNAX | 1700 | 1 7/8 | 1 3/4 | 1 7/8 | 1 3/4 | 1 3/4 | 2 1/8 | 5700 |
20419 | SNB | 300 | 26 3/8 | 26 1/4 | 26 3/8 | 26 | 26 1/8 | 26 5/8 | 2100 |
20420 | SNB.A | 0 | 0 | ||||||
20421 | SNBD | 4000 | 7.0000 | 7.5000 | 7.6250 | 7.0000 | 7.0000 | 7.7500 | 15400 |
20422 | SNBDX | 0 | 6.55 | 6.55 | 6.89 | 0 | |||
20423 | SNBN | 100 | 8.0000 | 0 | |||||
20424 | SNBpA | 25000 | 38 1/8 | 0 | |||||
20425 | SNC | 1200 | 37 5/8 | 37 1/4 | 37 7/8 | 0 | |||
20426 | SNC.A | 0 | 0 | ||||||
20427 | SNC.W | 0 | 0 | ||||||
20428 | SNC/WS | 2000 | 14 7/8 | 0 | |||||
20429 | SNCAX | 0 | 13.82 | 13.82 | 13.82 | 0 | |||
20430 | SNCG | 2500 | 0.8100 | 0.5625 | 0.8125 | 12000 | |||
20431 | SNCI | 100 | 43.0000 | 0 | |||||
20432 | SNCTX | 0 | 8.08 | 8.08 | 8.48 | 0 | |||
20433 | SNCp | 1400 | 26 5/8 | 0 | |||||
20434 | SNCpX | 100 | 28 | 0 | |||||
20435 | SNDC | 0 | 0 | ||||||
20436 | SNDCF | 700 | 4 1/2 | 4 1/2 | 4 5/8 | 4 3/16 | 4 3/8 | 4 5/8 | 56800 |
20437 | SNDK | 500 | 15 3/4 | 14 3/4 | 15 3/4 | 14 3/4 | 15 1/4 | 15 3/4 | 21100 |
20438 | SNDPX | 0 | 13.70 | 13.70 | 13.70 | 0 | |||
20439 | SNDS | 500 | 5 1/8 | 5 1/8 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/2 | 11600 |
20440 | SNDT | 2000 | 28 3/4 | 27 3/4 | 29 | 27 3/4 | 28 1/2 | 29 | 103200 |
20441 | SNE | 200 | 56 | 61 3/8 | 61 3/4 | 0 | |||
20442 | SNET | 300 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
20443 | SNF | 600 | 8 7/8 | 8 5/8 | 8 7/8 | 8 5/8 | 8 5/8 | 9 | 1400 |
20444 | SNFC | 0 | 0 | ||||||
20445 | SNFCA | 2000 | 5 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 3/8 | 2400 |
20446 | SNFL | 1000 | 21.0000 | 20.0000 | 30.0000 | 0 | |||
20447 | SNG | 500 | 39 3/4 | 39 1/2 | 39 3/4 | 39 1/2 | 39 1/2 | 40 | 2800 |
20448 | SNGGF | 0 | 0 | ||||||
20449 | SNGRX | 0 | 15.31 | 15.31 | 15.31 | 0 | |||
20450 | SNGSX | 0 | 12.66 | 12.66 | 12.66 | 0 | |||
20451 | SNGVX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
20452 | SNH/WS | 5000 | 5/8 | 5/8 | 1 | 0 | |||
20453 | SNHB | 6500 | 0.0400 | 0.0200 | 0.0800 | 0 | |||
20454 | SNI | 500 | 2 7/16 | 0 | |||||
20455 | SNIC | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 | 6 | 6 1/2 | 9200 |
20456 | SNIDX | 0 | 13.62 | 13.62 | 13.62 | 0 | |||
20457 | SNIF | 0 | 0 | ||||||
20458 | SNIFF | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 8500 |
20459 | SNIGX | 0 | 29.39 | 29.39 | 29.39 | 0 | |||
20460 | SNIVX | 0 | 16.24 | 16.24 | 16.24 | 0 | |||
20461 | SNIXX | 0 | 0.37 | 5.30 | 5.42 | 187 | |||
20462 | SNJBX | 0 | 13.24 | 13.24 | 13.24 | 0 | |||
20463 | SNJTX | 0 | 7.78 | 7.78 | 8.17 | 0 | |||
20464 | SNKE | 4100 | 8.0000 | 8.1250 | 8.6250 | 0 | |||
20465 | SNKI | 200 | 7/8 | 3/4 | 7/8 | 3/4 | 3/4 | 7/8 | 7200 |
20466 | SNLO | 400 | 0.1250 | 0.1250 | 1.1250 | 0 | |||
20467 | SNLT | 2000 | 0.0312 | 0.0312 | 0.2187 | 0 | |||
20468 | SNM | 1000 | 10 1/2 | 12 | 12 3/8 | 0 | |||
20469 | SNML | 100 | 77.0000 | 77.0000 | 77.0000 | 77.0000 | 100 | ||
20470 | SNND | 1000 | 4.1250 | 0 | |||||
20471 | SNNYX | 0 | 13.63 | 13.63 | 13.63 | 0 | |||
20472 | SNOW | 2000 | 1 3/4 | 2 | 2 | 1 11/16 | 1 11/16 | 1 7/8 | 30400 |
20473 | SNPS | 1000 | 37 1/4 | 37 1/2 | 37 3/4 | 35 3/4 | 36 3/4 | 37 1/2 | 213000 |
20474 | SNR | 200 | 2 1/4 | 0 | |||||
20475 | SNRS | 1800 | 1.8125 | 1.6250 | 1.8750 | 1.5312 | 1.6875 | 1.8125 | 241300 |
20476 | SNS | 200 | 70 | 70 | 70 | 70 | 70 1/8 | 70 5/8 | 400 |
20477 | SNSDX | 0 | 12.62 | 12.62 | 12.62 | 0 | |||
20478 | SNST | 0 | 0 | ||||||
20479 | SNSTA | 200 | 5 3/4 | 5 3/4 | 6 1/2 | 0 | |||
20480 | SNT | 200 | 35 5/8 | 35 5/8 | 35 5/8 | 35 5/8 | 35 | 35 3/4 | 300 |
20481 | SNTC | 100 | 29 | 29 1/2 | 29 1/2 | 28 3/4 | 28 1/2 | 29 | 6400 |
20482 | SNTIX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
20483 | SNTK | 0 | 0 | ||||||
20484 | SNTKY | 1000 | 1 3/8 | 1 5/16 | 1 5/8 | 1 9/32 | 1 11/32 | 1 13/32 | 87300 |
20485 | SNTNX | 0 | 14.71 | 14.71 | 15.48 | 0 | |||
20486 | SNTRX | 0 | 16.24 | 16.24 | 16.24 | 0 | |||
20487 | SNTRY | 0 | 0 | ||||||
20488 | SNTS | 20000 | 0.0001 | 0 | |||||
20489 | SNTV | 300 | 4 1/8 | 4 1/4 | 4 1/4 | 3 7/8 | 4 | 4 1/8 | 124900 |
20490 | SNTWF | 4800 | 7/16 | 7/16 | 9/16 | 0 | |||
20491 | SNTXX | 0 | 0.68 | 4.60 | 4.71 | 823 | |||
20492 | SNTZF | 2000 | 15/32 | 15/32 | 15/32 | 15/32 | 5/16 | 15/32 | 2000 |
20493 | SNUS | 5000 | 12 1/8 | 12 1/8 | 12 1/2 | 12 1/8 | 12 1/8 | 12 1/2 | 11300 |
20494 | SNV | 100 | 28 5/8 | 28 1/2 | 28 7/8 | 0 | |||
20495 | SNW | 2000 | 1 3/4 | 1 11/16 | 2 1/16 | 0 | |||
20496 | SNXEX | 0 | 7.92 | 7.92 | 8.31 | 0 | |||
20497 | SNXFX | 0 | 16.94 | 16.94 | 16.94 | 0 | |||
20498 | SNY | 1000 | 12 1/4 | 11 3/4 | 12 1/4 | 0 | |||
20499 | SNYAX | 0 | 8.23 | 8.23 | 8.62 | 0 | |||
20500 | SNYBX | 0 | 17.05 | 17.05 | 17.05 | 0 | |||
20501 | SNYTX | 0 | 8.18 | 8.18 | 8.59 | 0 | |||
20502 | SNYpA | 300 | 19 3/4 | 0 | |||||
20503 | SO | 1000 | 24 3/4 | 24 1/2 | 24 3/4 | 24 1/2 | 24 1/4 | 25 | 30400 |
20504 | SOA | 4000 | 16 1/2 | 16 3/8 | 16 1/2 | 16 3/8 | 16 1/4 | 16 5/8 | 6400 |
20505 | SOBB | 1700 | 3.0000 | 2.1250 | 3.0000 | 0 | |||
20506 | SOBF | 0 | 0 | ||||||
20507 | SOBI | 300 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 13 | 300 |
20508 | SOC | 100 | 15 | 15 1/2 | 16 1/4 | 0 | |||
20509 | SOCG | 0 | 0 | ||||||
20510 | SOCGN | 0 | 0 | ||||||
20511 | SOCNX | 0 | 1.12 | 1.12 | 1.12 | 0 | |||
20512 | SOCR | 1000 | 3 1/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 1600 |
20513 | SODI | 1000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5625 | 1000 |
20514 | SODK | 10000 | 20 1/2 | 20 1/4 | 21 | 20 1/4 | 20 1/4 | 20 3/4 | 60800 |
20515 | SOER | 0 | 0 | ||||||
20516 | SOF | 500 | 10 | 0 | |||||
20517 | SOFA | 1000 | 2 3/16 | 2 1/2 | 2 1/2 | 2 1/8 | 2 | 2 3/8 | 6800 |
20518 | SOFK | 700 | 18.5000 | 0 | |||||
20519 | SOFP | 100000 | 0.0500 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0600 | 135000 |
20520 | SOFT | 1000 | 3 3/4 | 4 1/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 1500 |
20521 | SOGAY | 0 | 0 | ||||||
20522 | SOGXX | 0 | 0.14 | 4.88 | 4.99 | 98 | |||
20523 | SOH | 0 | 0 | ||||||
20524 | SOHRX | 0 | 16.22 | 16.22 | 17.03 | 0 | |||
20525 | SOHTX | 0 | 11.57 | 11.57 | 12.15 | 0 | |||
20526 | SOI | 25 | 3 | 1/2 | 3 1/2 | 0 | |||
20527 | SOIw | 0 | 1 1/4 | 1 5/8 | 0 | ||||
20528 | SOJB | 700 | 37.0000 | 0 | |||||
20529 | SOK | 0 | 2 3/4 | 3 1/4 | 0 | ||||
20530 | SOL | 11000 | 24 1/2 | 25 1/4 | 25 3/4 | 0 | |||
20531 | SOLO | 0 | 0 | ||||||
20532 | SOLOQ | 100 | 7/16 | 7/16 | 5/8 | 0 | |||
20533 | SOLP | 10500 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 11/16 | 10500 |
20534 | SOLPU | 1500 | 27/32 | 11/16 | 1 3/8 | 0 | |||
20535 | SOLPW | 20000 | 1/8 | 1/8 | 3/16 | 0 | |||
20536 | SOLR | 2000 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/8 | 2000 |
20537 | SOLRW | 1000 | 11/32 | 11/32 | 3/4 | 0 | |||
20538 | SOLT | 1000 | 0.0100 | 0 | |||||
20539 | SOLU | 5000 | 0.8750 | 0.8125 | 0.8750 | 0 | |||
20540 | SOLV | 400 | 15 7/8 | 16 | 16 1/4 | 15 3/4 | 15 3/4 | 16 | 83100 |
20541 | SOM | 0 | 0 | ||||||
20542 | SOMA | 1300 | 5 3/4 | 6 | 6 1/4 | 5 1/2 | 5 5/8 | 5 3/4 | 106900 |
20543 | SOMC | 300 | 26.7500 | 0 | |||||
20544 | SOMR | 1200 | 17 1/2 | 17 1/2 | 18 1/4 | 0 | |||
20545 | SOMT | 500 | 37.0000 | 0 | |||||
20546 | SOMZ | 0 | 0 | ||||||
20547 | SOMpA | 2000 | 25 7/8 | 0 | |||||
20548 | SON | 700 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 25 7/8 | 26 5/8 | 700 |
20549 | SONA | 3000 | 3/4 | 3/4 | 3/4 | 11/16 | 9/16 | 3/4 | 14500 |
20550 | SONAC | 43000 | 3/4 | 9/16 | 3/4 | 0 | |||
20551 | SONAW | 3500 | 1/2 | 1/2 | 1/2 | 1/2 | 1/4 | 1/2 | 3500 |
20552 | SONAZ | 2000 | 1/4 | 1/4 | 1/2 | 0 | |||
20553 | SONC | 1800 | 18 1/4 | 18 3/4 | 18 3/4 | 18 | 18 | 18 1/2 | 44400 |
20554 | SONN | 0 | 0 | ||||||
20555 | SONNF | 0 | 0 | ||||||
20556 | SONWC | 2500 | 1/4 | 1/4 | 1/2 | 0 | |||
20557 | SONX | 500 | 1.3750 | 1.4375 | 1.4375 | 1.3750 | 1.2500 | 1.4375 | 4100 |
20558 | SONZC | 500 | 1/4 | 1/4 | 1/2 | 0 | |||
20559 | SONpA | 100 | 56 7/8 | 0 | |||||
20560 | SOON | 30000 | 0.0450 | 0 | |||||
20561 | SOPAX | 0 | 17.12 | 17.12 | 18.02 | 0 | |||
20562 | SOPFX | 0 | 33.35 | 33.35 | 33.35 | 0 | |||
20563 | SOPN | 500 | 17 13/16 | 17 1/2 | 18 1/4 | 0 | |||
20564 | SOPT | 0 | 0 | ||||||
20565 | SOPTX | 0 | 17.12 | 17.12 | 17.12 | 0 | |||
20566 | SOR | 100 | 41 1/2 | 0 | |||||
20567 | SORB | 1000 | 1.7500 | 1.5000 | 1.7500 | 0 | |||
20568 | SORC | 500 | 5.3750 | 4.0000 | 6.0000 | 0 | |||
20569 | SORT | 200 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 5.0000 | 700 |
20570 | SORTW | 1000 | 0.4375 | 0.4375 | 0.7500 | 0 | |||
20571 | SORp | 100 | 28 1/2 | 0 | |||||
20572 | SOS | 500 | 9 1/8 | 0 | |||||
20573 | SOSA | 600 | 1 3/8 | 1 7/16 | 1 7/16 | 1 3/8 | 1 3/8 | 1 7/16 | 42400 |
20574 | SOSD | 100 | 0.1600 | 0.1600 | 0.1900 | 0 | |||
20575 | SOSE | 0 | 0 | ||||||
20576 | SOSM | 1000 | 2.2500 | 2.2500 | 3.0000 | 0 | |||
20577 | SOSS | 1300 | 9 1/4 | 9 | 9 3/8 | 9 | 9 | 9 3/8 | 11600 |
20578 | SOST | 1000 | 0.2812 | 0.2812 | 0.3750 | 0 | |||
20579 | SOTA | 5000 | 10 1/8 | 9 1/2 | 10 5/16 | 9 1/2 | 9 3/4 | 10 1/4 | 23600 |
20580 | SOTEX | 0 | 8.28 | 8.28 | 8.69 | 0 | |||
20581 | SOTK | 1000 | 0.9375 | 0.9062 | 1.0000 | 0.8125 | 0.9375 | 1.0312 | 21500 |
20582 | SOTR | 200 | 25 3/4 | 25 5/8 | 26 | 25 1/2 | 25 3/4 | 26 | 205100 |
20583 | SOUD | 500 | 2.8750 | 0 | |||||
20584 | SOUM | 0 | 0 | ||||||
20585 | SOUS | 0 | 0 | ||||||
20586 | SOUpA | 200 | 21 3/8 | 0 | |||||
20587 | SOUpC | 1000 | 25 1/8 | 24 3/4 | 25 1/4 | 0 | |||
20588 | SOV | 7100 | 1/2 | 0 | |||||
20589 | SOVBX | 0 | 17.86 | 17.86 | 17.86 | 0 | |||
20590 | SOVIX | 0 | 17.87 | 17.87 | 18.81 | 0 | |||
20591 | SOVY | 500 | 17.0000 | 0 | |||||
20592 | SOX | 0 | 200.38 | 202.36 | 204.76 | 199.69 | 0 | ||
20593 | SP | 400 | 12 5/8 | 12 | 12 1/2 | 0 | |||
20594 | SPA | 200 | 4 5/8 | 4 | 4 3/4 | 0 | |||
20595 | SPAB | 5000 | 12 1/4 | 12 | 12 1/2 | 12 | 12 | 12 1/2 | 141900 |
20596 | SPAC | 0 | 2.0000 | 2.9375 | 0 | ||||
20597 | SPAI | 42900 | 0.0100 | 0.0100 | 0.2200 | 0 | |||
20598 | SPAIB | 0 | 0 | ||||||
20599 | SPAMX | 0 | 10.24 | 10.24 | 10.24 | 0 | |||
20600 | SPAN | 1000 | 6 | 6 | 6 | 6 | 6 | 6 3/8 | 1000 |
20601 | SPAR | 500 | 11 | 11 | 11 | 10 5/8 | 10 5/8 | 11 | 15300 |
20602 | SPATX | 0 | 13.39 | 13.39 | 14.09 | 0 | |||
20603 | SPAW | 4000 | 0.8750 | 0.7500 | 1.5000 | 0 | |||
20604 | SPAXX | 0 | 0.44 | 5.34 | 5.49 | 7691 | |||
20605 | SPAZ | 1000 | 4 1/8 | 4 1/8 | 4 17/64 | 4 1/8 | 4 1/8 | 4 3/8 | 7500 |
20606 | SPBC | 100 | 25 9/16 | 25 1/2 | 25 5/8 | 25 1/2 | 25 1/2 | 25 5/8 | 17200 |
20607 | SPBI | 200 | 12 1/2 | 11 3/4 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/2 | 1200 |
20608 | SPBPX | 0 | 11.56 | 11.56 | 11.56 | 0 | |||
20609 | SPBXX | 0 | 0.54 | 5.30 | 5.44 | 898 | |||
20610 | SPC | 200 | 55 1/2 | 55 5/8 | 55 5/8 | 55 3/8 | 55 7/8 | 56 1/4 | 1400 |
20611 | SPCH | 1000 | 2 | 1 3/4 | 2 | 1 3/4 | 1 7/8 | 2 1/4 | 4000 |
20612 | SPCL | 0 | 0 | ||||||
20613 | SPCLQ | 3000 | 0.0800 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0900 | 32400 |
20614 | SPCO | 1000 | 3 5/16 | 3 3/16 | 3 1/2 | 3 3/16 | 3 1/4 | 3 3/8 | 47800 |
20615 | SPCP | 300 | 0.1000 | 0 | |||||
20616 | SPCSX | 0 | 9.52 | 9.52 | 9.52 | 0 | |||
20617 | SPCT | 5000 | 22 1/2 | 22 1/4 | 22 3/4 | 21 3/4 | 22 1/4 | 22 3/4 | 41700 |
20618 | SPCXX | 0 | 0.57 | 3.87 | 3.88 | 1765 | |||
20619 | SPCpM | 100 | 53 3/4 | 0 | |||||
20620 | SPD | 200 | 16 3/4 | 17 1/8 | 17 3/4 | 0 | |||
20621 | SPE | 0 | 16691.66 | 0 | |||||
20622 | SPEC | 5000 | 3 1/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 15/16 | 3 1/8 | 6500 |
20623 | SPEFX | 0 | 4.19 | 4.19 | 4.36 | 0 | |||
20624 | SPEI | 300 | 6 1/4 | 6 5/16 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 58500 |
20625 | SPEIG | 10 | 83 | 80 | 83 | 80 | 80 | 85 | 85 |
20626 | SPEK | 1500 | 1 3/4 | 1 5/8 | 1 3/4 | 0 | |||
20627 | SPEQ | 2000 | 12 1/8 | 11 3/4 | 12 1/4 | 11 3/4 | 12 | 12 1/4 | 177700 |
20628 | SPEQX | 0 | 11.29 | 11.29 | 11.29 | 0 | |||
20629 | SPF | 200 | 6 1/4 | 6 1/4 | 6 5/8 | 0 | |||
20630 | SPFIX | 0 | 13.97 | 13.97 | 13.97 | 0 | |||
20631 | SPFO | 500 | 1/2 | 3/8 | 1/2 | 0 | |||
20632 | SPG | 300 | 24 1/4 | 24 1/8 | 24 1/4 | 24 1/8 | 24 1/8 | 24 1/2 | 500 |
20633 | SPGL | 0 | 0 | ||||||
20634 | SPGLA | 500 | 7 1/4 | 7 1/4 | 7 1/4 | 6 7/8 | 7 | 7 1/4 | 34300 |
20635 | SPGN | 0 | 0 | ||||||
20636 | SPGNA | 1000 | 3 5/8 | 2 1/8 | 3 | 0 | |||
20637 | SPGNU | 3000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/8 | 5 | 3000 |
20638 | SPGNW | 7300 | 1 1/64 | 1 | 1 3/8 | 0 | |||
20639 | SPGNZ | 1000 | 3/4 | 5/8 | 7/8 | 0 | |||
20640 | SPGVX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
20641 | SPHGW | 0 | 0 | ||||||
20642 | SPHI | 200 | 25 3/4 | 25 3/4 | 26 1/4 | 25 3/4 | 25 3/4 | 26 1/4 | 2300 |
20643 | SPHIX | 0 | 12.21 | 12.21 | 12.21 | 0 | |||
20644 | SPIR | 100 | 2 | 2 | 2 3/8 | 0 | |||
20645 | SPIXX | 0 | 0.35 | 5.16 | 5.25 | 2708 | |||
20646 | SPJ | 1000 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 | 1000 |
20647 | SPK | 100 | 23 3/4 | 24 1/2 | 25 | 0 | |||
20648 | SPKL | 1000 | 13 1/2 | 13 5/8 | 13 5/8 | 13 1/2 | 13 1/2 | 13 3/4 | 5300 |
20649 | SPKLW | 0 | 0 | ||||||
20650 | SPKN | 5000 | 2.1875 | 2.1875 | 2.5000 | 0 | |||
20651 | SPKpB | 300 | 25 | 25 1/8 | 25 1/8 | 25 | 3300 | ||
20652 | SPL | 0 | 618.09 | 615.93 | 619.07 | 613.17 | 0 | ||
20653 | SPLE | 200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0200 | 200 |
20654 | SPLS | 300 | 22 3/8 | 24 3/8 | 24 5/8 | 21 3/4 | 22 3/8 | 22 1/2 | 1442100 |
20655 | SPLX | 667 | 3.0016 | 0 | |||||
20656 | SPM/A | 200 | 12 3/4 | 0 | |||||
20657 | SPM/B | 300 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 1/2 | 300 |
20658 | SPMA | 0 | 0 | ||||||
20659 | SPMB | 0 | 0 | ||||||
20660 | SPMBX | 0 | 16.94 | 16.94 | 16.94 | 0 | |||
20661 | SPMIX | 0 | 13.53 | 13.53 | 13.53 | 0 | |||
20662 | SPML | 0 | 0 | ||||||
20663 | SPMLE | 3000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.1200 | 0.2000 | 7000 |
20664 | SPMMX | 0 | 17.32 | 17.32 | 18.23 | 0 | |||
20665 | SPMR | 30000 | 0.0010 | 0.0010 | 0.0150 | 0 | |||
20666 | SPMT | 100 | 5 | 5 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 7200 |
20667 | SPMTA | 10000 | 3 3/8 | 3 5/8 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 39800 |
20668 | SPN/WS/A | 0 | 1 1/8 | 1 3/8 | 0 | ||||
20669 | SPN/WS/B | 0 | 3/4 | 7/8 | 0 | ||||
20670 | SPNC | 1000 | 2 11/16 | 2 9/16 | 2 11/16 | 2 9/16 | 2 9/16 | 2 11/16 | 14300 |
20671 | SPNI | 200 | 36 | 36 | 36 | 36 | 29 | 36 | 200 |
20672 | SPNS | 0 | 0 | ||||||
20673 | SPNSF | 0 | 0 | ||||||
20674 | SPO | 800 | 4 5/16 | 0 | |||||
20675 | SPOAX | 0 | 10.35 | 10.35 | 10.89 | 0 | |||
20676 | SPOBX | 0 | 10.20 | 10.20 | 10.20 | 0 | |||
20677 | SPOG | 100 | 0.1000 | 0 | |||||
20678 | SPOI | 10000 | 0.0200 | 0.0200 | 0.2000 | 0 | |||
20679 | SPOR | 200 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 7/8 | 3400 |
20680 | SPOT | 1000 | 21 1/4 | 22 1/4 | 22 1/4 | 21 1/4 | 21 1/4 | 21 3/4 | 59700 |
20681 | SPOXX | 0 | 0.40 | 5.05 | 5.18 | 4535 | |||
20682 | SPP | 200 | 61 | 60 7/8 | 61 3/8 | 0 | |||
20683 | SPPR | 800 | 10 | 10 | 10 | 10 | 10 | 10 3/4 | 800 |
20684 | SPPT | 0 | 0 | ||||||
20685 | SPPTY | 4100 | 1 13/32 | 1 15/32 | 1 1/2 | 1 11/32 | 1 3/8 | 1 13/32 | 372300 |
20686 | SPQ | 0 | 618.09 | 615.93 | 619.07 | 613.17 | 0 | ||
20687 | SPQBX | 0 | 23.41 | 23.41 | 23.41 | 0 | |||
20688 | SPR | 1300 | 5 7/8 | 0 | |||||
20689 | SPREX | 0 | 9.08 | 9.08 | 9.08 | 0 | |||
20690 | SPRM | 12500 | 0.0156 | 0.0156 | 0.1250 | 0 | |||
20691 | SPRT | 1300 | 0.1250 | 0.2500 | 0.5000 | 0 | |||
20692 | SPRTX | 0 | 7.58 | 7.58 | 7.58 | 0 | |||
20693 | SPRXX | 0 | 0.67 | 5.40 | 5.55 | 83586 | |||
20694 | SPRY | 0 | 0 | ||||||
20695 | SPS | 200 | 32 3/4 | 32 3/4 | 32 7/8 | 32 1/2 | 32 5/8 | 32 7/8 | 61700 |
20696 | SPSG | 5000 | 1/2 | 1/2 | 1/2 | 1/2 | 3/8 | 1/2 | 14000 |
20697 | SPSGO | 200 | 1 1/4 | 1 5/8 | 2 7/8 | 0 | |||
20698 | SPSGP | 200 | 1 | 1/2 | 1 | 0 | |||
20699 | SPSGW | 500 | 1/32 | 1/32 | 3/32 | 0 | |||
20700 | SPSI | 300 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.1250 | 7.7500 | 300 |
20701 | SPSIX | 0 | 9.65 | 9.65 | 9.65 | 0 | |||
20702 | SPSS | 2500 | 18 15/16 | 19 1/8 | 19 1/8 | 18 3/4 | 18 3/4 | 19 1/8 | 27400 |
20703 | SPSTX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
20704 | SPT/WS | 0 | 0 | ||||||
20705 | SPT/WSB | 0 | 2 1/2 | 3 1/2 | 0 | ||||
20706 | SPT/WSC | 0 | 2 7/8 | 3 5/8 | 0 | ||||
20707 | SPTA | 1500 | 2 | 2 | 2 1/2 | 2 | 2 | 2 1/2 | 8500 |
20708 | SPTAU | 1500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 3/8 | 1500 |
20709 | SPTAW | 2000 | 1/2 | 1/2 | 1/2 | 1/2 | 13/32 | 5/8 | 2000 |
20710 | SPTAZ | 500 | 1/4 | 1/4 | 1/2 | 0 | |||
20711 | SPTEX | 0 | 8.01 | 8.01 | 8.41 | 0 | |||
20712 | SPTK | 5000 | 3.7500 | 4.0000 | 4.1250 | 3.2500 | 3.1250 | 3.7500 | 21900 |
20713 | SPTM | 10000 | 0.3125 | 0.3125 | 0.4375 | 0 | |||
20714 | SPTN | 0 | 0 | ||||||
20715 | SPTNQ | 0 | 0 | ||||||
20716 | SPTR | 1000 | 5 3/8 | 5 3/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 1/2 | 24000 |
20717 | SPTS | 500 | 3 5/8 | 3 1/8 | 3 7/8 | 3 1/8 | 3 5/8 | 3 7/8 | 50200 |
20718 | SPTSL | 2000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 2 | 2000 |
20719 | SPTSZ | 1000 | 1 3/4 | 1 15/16 | 1 15/16 | 1 3/4 | 1 5/8 | 2 | 3000 |
20720 | SPTT | 0 | 0 | ||||||
20721 | SPU | 0 | 43.05 | 43.05 | 43.05 | 43.05 | 0 | ||
20722 | SPV | 0 | 0 | ||||||
20723 | SPVAX | 0 | 10.39 | 10.39 | 10.94 | 0 | |||
20724 | SPVBX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
20725 | SPW | 500 | 15 1/4 | 15 3/8 | 16 | 0 | |||
20726 | SPX | 0 | 618.09 | 615.93 | 619.07 | 613.17 | 0 | ||
20727 | SPXAQ | 4000 | 0.0200 | 0 | |||||
20728 | SPY | 100 | 61 15/16 | 61 13/32 | 61 31/32 | 61 13/32 | 44 3/4 | 45 1/4 | 7800 |
20729 | SPYG | 100 | 54 | 54 | 54 1/2 | 52 1/2 | 54 | 54 1/2 | 194500 |
20730 | SPYN | 1000 | 22 1/4 | 22 3/4 | 23 1/4 | 22 | 22 1/2 | 23 | 49700 |
20731 | SPZ | 0 | 618.09 | 615.93 | 619.07 | 613.17 | 0 | ||
20732 | SPZN | 500 | 2 15/16 | 2 3/4 | 2 15/16 | 2 3/4 | 2 3/4 | 2 15/16 | 1300 |
20733 | SQA | 0 | 0 | ||||||
20734 | SQA.A | 0 | 0 | ||||||
20735 | SQA/A | 2200 | 29 3/4 | 30 1/2 | 30 1/2 | 29 3/4 | 2300 | ||
20736 | SQA/B | 0 | 38 7/8 | 39 5/8 | 0 | ||||
20737 | SQAA | 0 | 0 | ||||||
20738 | SQAB | 0 | 0 | ||||||
20739 | SQAI | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 3000 |
20740 | SQAX | 300 | 18 1/2 | 19 | 19 | 18 1/2 | 18 1/2 | 19 1/4 | 6500 |
20741 | SQAp | 500 | 61 | 0 | |||||
20742 | SQCIX | 0 | 11.11 | 11.11 | 11.11 | 0 | |||
20743 | SQEMX | 0 | 17.56 | 17.56 | 17.56 | 0 | |||
20744 | SQF | 1000 | 14 1/8 | 14 1/8 | 14 1/4 | 0 | |||
20745 | SQGIX | 0 | 12.92 | 12.92 | 12.92 | 0 | |||
20746 | SQGRX | 0 | 13.96 | 13.96 | 13.96 | 0 | |||
20747 | SQIGX | 0 | 9.86 | 9.86 | 9.86 | 0 | |||
20748 | SQIXX | 0 | 0.40 | 5.08 | 5.20 | 1931 | |||
20749 | SQM | 1000 | 47 1/2 | 47 1/2 | 47 1/2 | 47 1/2 | 47 3/8 | 47 3/4 | 1000 |
20750 | SQNA | 100 | 28 1/8 | 28 1/2 | 29 1/2 | 25 3/4 | 27 1/8 | 28 1/8 | 49700 |
20751 | SQNT | 1000 | 14 7/8 | 14 5/8 | 15 | 14 1/2 | 14 3/4 | 15 | 551600 |
20752 | SQTXX | 0 | 0.40 | 5.25 | 5.37 | 9078 | |||
20753 | SR | 0 | 0 | ||||||
20754 | SRA | 500 | 34 1/4 | 34 1/2 | 34 1/2 | 34 1/8 | 34 1/8 | 34 1/2 | 4700 |
20755 | SRAM | 25000 | 0.1150 | 0.1300 | 0.1300 | 0.1100 | 0.1000 | 0.1200 | 109100 |
20756 | SRBC | 2000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 2 7/8 | 3000 |
20757 | SRBFX | 0 | 8.94 | 8.94 | 8.94 | 0 | |||
20758 | SRC | 1200 | 27 1/8 | 27 3/8 | 27 3/8 | 27 1/8 | 5200 | ||
20759 | SRC.C | 0 | 0 | ||||||
20760 | SRCA | 0 | 0 | ||||||
20761 | SRCAA | 4300 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1250 | 1.3500 | 4300 |
20762 | SRCAX | 0 | 11.31 | 11.31 | 11.84 | 0 | |||
20763 | SRCE | 200 | 23 | 23 | 23 3/4 | 23 | 23 | 23 3/4 | 700 |
20764 | SRCG | 100 | 1.1562 | 1.2500 | 1.2500 | 1.1562 | 1.1562 | 1.2500 | 29100 |
20765 | SRCIX | 0 | 11.11 | 11.11 | 11.63 | 0 | |||
20766 | SRCM | 500 | 11.0000 | 0 | |||||
20767 | SRCMW | 5500 | 1.7500 | 1.4375 | 1.7500 | 1.4375 | 1.4375 | 1.7500 | 8500 |
20768 | SRCMX | 0 | 10.99 | 10.99 | 11.51 | 0 | |||
20769 | SRCO | 200 | 11 | 11 | 11 | 10 7/8 | 10 7/8 | 11 | 1800 |
20770 | SRCXX | 0 | 0.50 | 4.04 | 4.04 | 489 | |||
20771 | SRDO | 500 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.5937 | 800 |
20772 | SREG | 8100 | 20 1/2 | 20 | 20 1/2 | 20 | 20 | 20 1/2 | 35100 |
20773 | SREMX | 0 | 17.76 | 17.76 | 18.60 | 0 | |||
20774 | SRFBX | 0 | 27.80 | 27.80 | 27.80 | 0 | |||
20775 | SRFCX | 0 | 23.35 | 23.35 | 23.35 | 0 | |||
20776 | SRFIX | 0 | 10.07 | 10.07 | 10.54 | 0 | |||
20777 | SRFSX | 0 | 25.05 | 25.05 | 25.05 | 0 | |||
20778 | SRFXX | 0 | 0.63 | 5.12 | 5.25 | 9806 | |||
20779 | SRGC | 2500 | 3/8 | 3/8 | 1/2 | 0 | |||
20780 | SRGFX | 0 | 14.11 | 14.11 | 14.77 | 0 | |||
20781 | SRGIX | 0 | 12.97 | 12.97 | 13.58 | 0 | |||
20782 | SRGN | 500 | 4 3/8 | 4 3/8 | 4 3/8 | 4 9/64 | 4 1/4 | 4 3/8 | 76400 |
20783 | SRGPX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
20784 | SRGVX | 0 | 9.89 | 9.89 | 10.36 | 0 | |||
20785 | SRGXX | 0 | 0.37 | 4.77 | 4.97 | 388 | |||
20786 | SRGY | 100 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
20787 | SRHBX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
20788 | SRHQX | 0 | 2.38 | 2.38 | 2.47 | 0 | |||
20789 | SRI | 1000 | 2 1/4 | 2 1/4 | 2 5/8 | 0 | |||
20790 | SRIGX | 0 | 9.92 | 9.92 | 10.39 | 0 | |||
20791 | SRIIX | 0 | 10.84 | 10.84 | 11.35 | 0 | |||
20792 | SRIK | 1500 | 0.3750 | 0.3750 | 0.7500 | 0 | |||
20793 | SRIMX | 0 | 11.51 | 11.51 | 11.51 | 0 | |||
20794 | SRIS | 0 | 0.0312 | 0.1562 | 0 | ||||
20795 | SRITX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
20796 | SRIXX | 0 | 0.65 | 5.27 | 5.41 | 1511 | |||
20797 | SRL | 1800 | 6 | 6 | 6 | 6 | 1800 | ||
20798 | SRLD | 0 | 0 | ||||||
20799 | SRLIX | 0 | 9.76 | 9.76 | 9.76 | 0 | |||
20800 | SRLM | 1000 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
20801 | SRM | 100 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 17 | 17 3/8 | 100 |
20802 | SRMC | 500 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
20803 | SRMDW | 4000 | 1.8750 | 1.6875 | 2.0625 | 0 | |||
20804 | SRMFX | 0 | 11.81 | 11.81 | 11.81 | 0 | |||
20805 | SRMI | 2000 | 7.0625 | 6.7500 | 7.5000 | 0 | |||
20806 | SRMMX | 0 | 9.22 | 9.22 | 9.22 | 0 | |||
20807 | SRN | 1000 | 12 3/8 | 12 5/8 | 13 | 0 | |||
20808 | SRNMX | 0 | 11.24 | 11.24 | 11.77 | 0 | |||
20809 | SROM | 500 | 19 3/8 | 18 3/4 | 19 3/8 | 18 3/4 | 19 | 19 3/8 | 20100 |
20810 | SRP | 200 | 23 3/8 | 23 1/2 | 23 1/2 | 23 3/8 | 23 3/4 | 24 1/4 | 800 |
20811 | SRPEX | 0 | 16.17 | 16.17 | 16.17 | 0 | |||
20812 | SRR | 200 | 7 1/2 | 7 1/2 | 7 5/8 | 7 1/2 | 7 3/8 | 7 3/4 | 1000 |
20813 | SRRAN | 100 | 30.5000 | 0 | |||||
20814 | SRRAP | 100 | 48.7500 | 0 | |||||
20815 | SRSGX | 0 | 2.28 | 2.28 | 2.36 | 0 | |||
20816 | SRSI | 1600 | 0.0600 | 0.0600 | 0.1400 | 0 | |||
20817 | SRSPX | 0 | 23.72 | 23.72 | 23.72 | 0 | |||
20818 | SRSVX | 0 | 12.65 | 12.65 | 12.65 | 0 | |||
20819 | SRTB | 14700 | 7.1250 | 7.1250 | 7.3750 | 0 | |||
20820 | SRTC | 0 | 0 | ||||||
20821 | SRTK | 0 | 0 | ||||||
20822 | SRTR | 100 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 1/4 | 100 |
20823 | SRTRW | 5000 | 37/64 | 19/32 | 19/32 | 37/64 | 9/16 | 3/4 | 15000 |
20824 | SRV | 200 | 41 7/8 | 42 7/8 | 42 7/8 | 41 7/8 | 41 3/4 | 42 1/8 | 1700 |
20825 | SRVC | 1500 | 2 11/16 | 2 7/8 | 2 15/16 | 2 11/16 | 2 11/16 | 2 13/16 | 40200 |
20826 | SRVCW | 200 | 17/32 | 7/16 | 17/32 | 0 | |||
20827 | SRVEX | 0 | 13.45 | 13.45 | 14.12 | 0 | |||
20828 | SRVFX | 0 | 15.15 | 15.15 | 15.86 | 0 | |||
20829 | SRVT | 0 | 0 | ||||||
20830 | SRVpT | 1000 | 69 3/8 | 0 | |||||
20831 | SRW | 500 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 1/4 | 23 3/4 | 500 |
20832 | SRX | 0 | 133.64 | 133.24 | 133.81 | 132.68 | 0 | ||
20833 | SRY | 200 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 200 | ||
20834 | SRYIX | 0 | 14.34 | 14.34 | 14.34 | 0 | |||
20835 | SSAIX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
20836 | SSAX | 2000 | 21 3/4 | 21 1/2 | 22 1/8 | 21 | 21 1/4 | 21 3/4 | 257800 |
20837 | SSBAX | 0 | 11.10 | 11.10 | 11.10 | 0 | |||
20838 | SSBC | 400 | 23 7/8 | 0 | |||||
20839 | SSBD | 3000 | 0.0100 | 0 | |||||
20840 | SSBK | 200 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 1/2 | 600 |
20841 | SSBL | 2000 | 14 | 13 3/4 | 14 | 0 | |||
20842 | SSBTX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
20843 | SSBV | 1000 | 0.0312 | 0 | |||||
20844 | SSC | 500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/2 | 500 |
20845 | SSCAX | 0 | 8.14 | 8.14 | 8.14 | 0 | |||
20846 | SSCEX | 0 | 12.64 | 12.64 | 13.13 | 0 | |||
20847 | SSCGX | 0 | 16.62 | 16.62 | 16.62 | 0 | |||
20848 | SSCI | 3000 | 9/16 | 9/16 | 19/32 | 9/16 | 17/32 | 19/32 | 69000 |
20849 | SSCIW | 1000 | 5/32 | 5/32 | 11/32 | 0 | |||
20850 | SSCT | 300 | 1.2500 | 1.2500 | 1.7500 | 0 | |||
20851 | SSCp | 13000 | 10 11/32 | 0 | |||||
20852 | SSDO | 0 | 0 | ||||||
20853 | SSDOY | 0 | 0 | ||||||
20854 | SSEIX | 0 | 11.50 | 11.50 | 11.95 | 0 | |||
20855 | SSEMX | 0 | 9.70 | 9.70 | 9.70 | 0 | |||
20856 | SSEPX | 0 | 15.52 | 15.52 | 15.52 | 0 | |||
20857 | SSEQX | 0 | 11.60 | 11.60 | 11.60 | 0 | |||
20858 | SSET | 600 | 9 7/8 | 10 1/4 | 10 1/4 | 9 1/2 | 9 1/2 | 10 | 14200 |
20859 | SSF | 100 | 5/8 | 1/4 | 5/8 | 0 | |||
20860 | SSFIX | 0 | 10.20 | 10.20 | 10.41 | 0 | |||
20861 | SSFT | 0 | 0 | ||||||
20862 | SSG/WS | 0 | 1/32 | 1/8 | 0 | ||||
20863 | SSGBX | 0 | 12.77 | 12.77 | 12.77 | 0 | |||
20864 | SSGIX | 0 | 12.80 | 12.80 | 13.40 | 0 | |||
20865 | SSGSX | 0 | 12.68 | 12.68 | 13.31 | 0 | |||
20866 | SSGTX | 0 | 9.20 | 9.20 | 9.20 | 0 | |||
20867 | SSGWX | 0 | 12.49 | 12.49 | 12.49 | 0 | |||
20868 | SSGXX | 0 | 0.55 | 5.32 | 5.50 | 5007 | |||
20869 | SSGp | 0 | 1/4 | 1 1/4 | 0 | ||||
20870 | SSGpO | 0 | 1 1/4 | 2 3/4 | 0 | ||||
20871 | SSHFX | 0 | 18.16 | 18.16 | 18.16 | 0 | |||
20872 | SSHI | 1500 | 10 | 10 1/16 | 10 1/4 | 9 7/8 | 10 | 10 1/8 | 86700 |
20873 | SSHN | 2700 | 2.2500 | 2.6250 | 3.5000 | 0 | |||
20874 | SSIAX | 0 | 18.54 | 18.54 | 19.52 | 0 | |||
20875 | SSIGX | 0 | 9.88 | 9.88 | 9.98 | 0 | |||
20876 | SSINX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
20877 | SSITX | 0 | 9.57 | 9.57 | 9.57 | 0 | |||
20878 | SSLI | 1200 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/4 | 1200 |
20879 | SSMGX | 0 | 16.74 | 16.74 | 16.74 | 0 | |||
20880 | SSMTX | 0 | 13.08 | 13.08 | 13.08 | 0 | |||
20881 | SSMXX | 0 | 0.53 | 5.42 | 5.59 | 31681 | |||
20882 | SSN | 2700 | 9 | 9 | 9 | 8 7/8 | 8 3/4 | 9 | 7000 |
20883 | SSNYX | 0 | 8.24 | 8.24 | 8.24 | 0 | |||
20884 | SSOA | 200 | 0.0100 | 0 | |||||
20885 | SSP | 1500 | 38 7/8 | 38 1/4 | 38 1/2 | 0 | |||
20886 | SSPC | 1900 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 3/8 | 1900 |
20887 | SSPE | 100 | 21 | 20 3/4 | 21 5/8 | 20 3/4 | 21 | 21 3/4 | 3600 |
20888 | SSPI | 0 | 0 | ||||||
20889 | SSPIF | 400 | 13 1/8 | 13 1/2 | 13 3/4 | 12 5/8 | 13 1/8 | 13 3/8 | 212100 |
20890 | SSPNF | 0 | 0 | ||||||
20891 | SSPR | 0 | 0 | ||||||
20892 | SSPW | 300 | 2 7/8 | 2 13/16 | 2 7/8 | 2 13/16 | 2 13/16 | 3 1/8 | 7800 |
20893 | SSS | 200 | 26 3/8 | 0 | |||||
20894 | SSSS | 100 | 25 3/4 | 25 1/2 | 25 7/8 | 25 1/4 | 25 1/2 | 25 3/4 | 274800 |
20895 | SSSTX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
20896 | SST | 200 | 16 | 16 1/8 | 16 1/8 | 16 | 500 | ||
20897 | SSTBX | 0 | 9.84 | 9.84 | 9.84 | 0 | |||
20898 | SSTGX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
20899 | SSTI | 20000 | 12 1/4 | 13 1/4 | 13 1/4 | 12 1/4 | 12 1/4 | 13 | 116700 |
20900 | SSTIX | 0 | 12.97 | 12.97 | 13.62 | 0 | |||
20901 | SSTRX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
20902 | SSTXX | 0 | 0.57 | 5.04 | 5.19 | 1654 | |||
20903 | SSUG | 200 | 5.5000 | 5.5000 | 6.1250 | 0 | |||
20904 | SSVIX | 0 | 13.01 | 13.01 | 13.01 | 0 | |||
20905 | SSVSX | 0 | 12.48 | 12.48 | 13.10 | 0 | |||
20906 | SSVTX | 0 | 13.01 | 13.01 | 13.01 | 0 | |||
20907 | SSW | 500 | 60 1/2 | 61 5/8 | 61 5/8 | 60 1/2 | 60 | 60 5/8 | 1100 |
20908 | SSX | 0 | 53.40 | 0 | |||||
20909 | SSYBX | 0 | 8.23 | 8.23 | 8.23 | 0 | |||
20910 | SSYPX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
20911 | SSYS | 1000 | 19 1/8 | 19 | 19 1/8 | 18 1/2 | 18 5/8 | 19 1/8 | 37600 |
20912 | ST | 100 | 51 1/8 | 52 7/8 | 53 1/4 | 0 | |||
20913 | STA | 300 | 7 | 6 7/8 | 7 1/4 | 0 | |||
20914 | STAA | 100 | 11 | 10 5/8 | 11 1/4 | 10 5/8 | 10 3/4 | 11 | 53900 |
20915 | STAAX | 0 | 19.78 | 19.78 | 19.78 | 0 | |||
20916 | STAC | 400 | 14 1/4 | 14 1/2 | 14 1/2 | 13 7/8 | 14 | 14 1/4 | 169000 |
20917 | STADX | 0 | 10.04 | 10.04 | 10.04 | 0 | |||
20918 | STAI | 2000 | 0.0625 | 0.0625 | 0.1500 | 0 | |||
20919 | STAK | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/8 | 1000 |
20920 | STAN | 600 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 3 7/8 | 4 1/8 | 12600 |
20921 | STANP | 1500 | 6.0000 | 6.5000 | 10.5000 | 0 | |||
20922 | STAR | 100 | 40 | 38 1/4 | 40 1/2 | 38 1/4 | 39 7/8 | 40 | 390300 |
20923 | STARX | 0 | 19.55 | 19.55 | 19.55 | 0 | |||
20924 | STAT | 6000 | 33 7/8 | 32 3/4 | 34 1/8 | 32 1/2 | 33 1/2 | 34 1/4 | 102800 |
20925 | STAXX | 0 | 0.62 | 3.53 | 3.55 | 467 | |||
20926 | STAY | 100 | 25 3/4 | 26 3/4 | 27 3/4 | 25 3/4 | 25 3/4 | 27 1/4 | 140200 |
20927 | STB | 100 | 59 3/8 | 59 1/4 | 59 5/8 | 0 | |||
20928 | STBA | 900 | 29 7/8 | 29 3/4 | 30 1/4 | 29 3/4 | 29 3/4 | 30 | 11900 |
20929 | STBC | 8000 | 14 5/8 | 14 1/2 | 14 5/8 | 14 1/2 | 14 1/4 | 15 | 9700 |
20930 | STBCX | 0 | 12.30 | 12.30 | 12.30 | 0 | |||
20931 | STBF | 3700 | 13 3/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 27800 |
20932 | STBI | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 1/2 | 500 |
20933 | STBRF | 0 | 0 | ||||||
20934 | STBS | 10000 | 10 7/8 | 10 5/8 | 10 7/8 | 10 5/8 | 10 3/4 | 11 | 31000 |
20935 | STBXX | 0 | 0.51 | 4.81 | 4.92 | 249 | |||
20936 | STC | 2300 | 21 1/16 | 0 | |||||
20937 | STCAX | 0 | 13.52 | 13.52 | 13.52 | 0 | |||
20938 | STCBX | 0 | 10.89 | 10.89 | 10.89 | 0 | |||
20939 | STCC | 0 | 0 | ||||||
20940 | STCCF | 4400 | 3 9/16 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 9/16 | 78400 |
20941 | STCH | 900 | 4 | 4 1/4 | 4 1/4 | 3 15/16 | 3 15/16 | 4 1/4 | 22900 |
20942 | STCI | 700 | 15 1/8 | 15 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/8 | 154800 |
20943 | STCIX | 0 | 13.52 | 13.52 | 14.05 | 0 | |||
20944 | STCL | 200 | 1 3/4 | 1 5/8 | 2 | 1 5/8 | 1 3/4 | 2 | 10800 |
20945 | STCMX | 0 | 9.45 | 9.45 | 9.92 | 0 | |||
20946 | STCO | 5000 | 0.2500 | 0.1562 | 0.3750 | 0 | |||
20947 | STCR | 300 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/4 | 4 5/8 | 300 |
20948 | STCSX | 0 | 19.77 | 19.77 | 19.77 | 0 | |||
20949 | STCXX | 0 | 0.36 | 5.21 | 5.35 | 4872 | |||
20950 | STD | 200 | 51 1/8 | 51 3/8 | 51 1/2 | 51 1/8 | 800 | ||
20951 | STDE | 20000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1250 | 0.1500 | 20000 |
20952 | STDFX | 0 | 10.18 | 10.18 | 10.69 | 0 | |||
20953 | STDIX | 0 | 18.96 | 18.96 | 18.96 | 0 | |||
20954 | STDV | 1000 | 1.5000 | 0 | |||||
20955 | STE | 200 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 5/8 | 29 1/4 | 200 |
20956 | STE.A | 0 | 0 | ||||||
20957 | STE.B | 0 | 0 | ||||||
20958 | STE/A | 200 | 26 1/8 | 0 | |||||
20959 | STEAX | 0 | 12.75 | 12.75 | 13.39 | 0 | |||
20960 | STEBX | 0 | 12.76 | 12.76 | 12.76 | 0 | |||
20961 | STEC | 600 | 6 | 5 7/8 | 6 | 5 7/8 | 5 7/8 | 6 1/8 | 2100 |
20962 | STEI | 800 | 37 1/8 | 36 1/2 | 37 1/2 | 36 1/4 | 36 3/4 | 37 1/2 | 44500 |
20963 | STEK | 400 | 7 3/8 | 7 3/8 | 8 1/4 | 0 | |||
20964 | STEL | 300 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 15/32 | 2 1/2 | 1300 |
20965 | STEMX | 0 | 8.66 | 8.66 | 9.09 | 0 | |||
20966 | STEQX | 0 | 13.43 | 13.43 | 13.43 | 0 | |||
20967 | STER | 300 | 11 3/4 | 11 3/8 | 11 7/8 | 11 | 11 1/4 | 11 3/4 | 12900 |
20968 | STERX | 0 | 12.48 | 12.48 | 12.48 | 0 | |||
20969 | STEWQ | 0 | 0 | ||||||
20970 | STEXX | 0 | 0.57 | 3.88 | 3.92 | 1574 | |||
20971 | STFA | 300 | 0.0700 | 0.0300 | 0.0700 | 0 | |||
20972 | STFBX | 0 | 37.23 | 37.23 | 37.23 | 0 | |||
20973 | STFC | 100 | 26 1/4 | 26 1/4 | 26 1/4 | 25 1/2 | 25 1/2 | 26 1/4 | 3200 |
20974 | STFGX | 0 | 29.23 | 29.23 | 29.23 | 0 | |||
20975 | STFIX | 0 | 20.50 | 20.50 | 20.50 | 0 | |||
20976 | STFR | 100 | 23 1/2 | 23 1/4 | 23 1/2 | 23 1/4 | 23 1/4 | 23 3/4 | 300 |
20977 | STFRX | 0 | 12.42 | 12.42 | 12.42 | 0 | |||
20978 | STFSX | 0 | 10.15 | 10.15 | 10.25 | 0 | |||
20979 | STFXX | 0 | 0.49 | 4.03 | 4.01 | 2364 | |||
20980 | STFZ | 0 | 0 | ||||||
20981 | STFZY | 0 | 0 | ||||||
20982 | STG | 1000 | 6 | 0 | |||||
20983 | STGA | 100 | 3 5/16 | 3 5/16 | 3 5/16 | 3 5/16 | 3 11/32 | 3 9/16 | 1200 |
20984 | STGBX | 0 | 10.42 | 10.42 | 10.42 | 0 | |||
20985 | STGEX | 0 | 12.23 | 12.23 | 12.81 | 0 | |||
20986 | STGIX | 0 | 10.61 | 10.61 | 11.02 | 0 | |||
20987 | STGM | 1100 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
20988 | STGO | 10000 | 0.0100 | 0 | |||||
20989 | STGVX | 0 | 5.18 | 5.18 | 5.45 | 0 | |||
20990 | STGXX | 0 | 0.72 | 4.98 | 5.13 | 29112 | |||
20991 | STH | 100 | 28 3/4 | 28 7/8 | 29 5/8 | 0 | |||
20992 | STHHY | 0 | 0 | ||||||
20993 | STHIF | 0 | 0 | ||||||
20994 | STHRX | 0 | 12.05 | 12.05 | 12.05 | 0 | |||
20995 | STHVY | 0 | 26.2500 | 27.5000 | 28.0000 | 0 | |||
20996 | STI | 500 | 68 3/4 | 68 3/4 | 68 3/4 | 68 3/4 | 68 | 68 1/2 | 500 |
20997 | STIAX | 0 | 10.14 | 10.14 | 10.62 | 0 | |||
20998 | STIBX | 0 | 7.37 | 7.37 | 7.37 | 0 | |||
20999 | STIGX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
21000 | STII | 100 | 22 3/4 | 22 3/4 | 22 3/4 | 21 3/4 | 21 3/4 | 22 3/4 | 3800 |
21001 | STILY | 0 | 1.5508 | 0.9000 | 1.0500 | 0 | |||
21002 | STIM | 2000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/4 | 2000 |
21003 | STIMX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
21004 | STIN | 6300 | 0.8750 | 0.5000 | 0.8750 | 0.5000 | 0.2500 | 1.0000 | 12000 |
21005 | STIQ | 1200 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 8 3/4 | 1200 |
21006 | STISX | 0 | 13.28 | 13.28 | 13.28 | 0 | |||
21007 | STIT | 0 | 0 | ||||||
21008 | STITX | 0 | 10.39 | 10.39 | 10.39 | 0 | |||
21009 | STIVX | 0 | 2.61 | 2.61 | 2.77 | 0 | |||
21010 | STIXX | 0 | 0.51 | 4.86 | 4.97 | 6777 | |||
21011 | STIZ | 500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 3/8 | 11 1/2 | 13 1/2 | 1600 |
21012 | STJM | 2800 | 44 1/2 | 43 | 45 1/4 | 42 3/4 | 44 3/8 | 44 5/8 | 967300 |
21013 | STK | 1000 | 23 1/2 | 23 1/2 | 23 7/8 | 23 1/2 | 23 5/8 | 23 3/4 | 2400 |
21014 | STKL | 0 | 0 | ||||||
21015 | STKLF | 1000 | 1 5/8 | 1 13/32 | 1 5/8 | 1 13/32 | 1 1/2 | 1 9/16 | 69700 |
21016 | STKY | 200 | 5 1/8 | 5 1/16 | 5 1/4 | 5 1/16 | 5 1/8 | 5 1/4 | 17300 |
21017 | STKp | 500 | 58 3/4 | 0 | |||||
21018 | STL | 1000 | 12 1/2 | 12 3/8 | 12 1/2 | 12 3/8 | 12 1/8 | 12 5/8 | 1300 |
21019 | STLAX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
21020 | STLBV | 0 | 0 | ||||||
21021 | STLBX | 0 | 11.30 | 11.30 | 11.30 | 0 | |||
21022 | STLBY | 100 | 19 | 19 1/2 | 19 1/2 | 19 | 19 | 19 1/4 | 5600 |
21023 | STLCX | 0 | 11.73 | 11.73 | 11.73 | 0 | |||
21024 | STLDX | 0 | 12.07 | 12.07 | 12.07 | 0 | |||
21025 | STLEX | 0 | 12.43 | 12.43 | 12.43 | 0 | |||
21026 | STLFX | 0 | 12.17 | 12.17 | 12.74 | 0 | |||
21027 | STLO | 400 | 25.2500 | 25.2500 | 400 | ||||
21028 | STLS | 200 | 2.2500 | 0 | |||||
21029 | STLT | 0 | 0 | ||||||
21030 | STLTF | 200 | 20 1/4 | 20 | 20 1/2 | 19 | 19 3/4 | 20 1/4 | 41400 |
21031 | STLY | 800 | 8 | 8 | 8 5/8 | 0 | |||
21032 | STM | 100 | 40 | 40 1/2 | 40 1/2 | 40 | 39 5/8 | 40 1/8 | 300 |
21033 | STMC | 200 | 0.2500 | 0.0937 | 0.2500 | 0 | |||
21034 | STMD | 400 | 36 1/2 | 37 1/8 | 37 1/8 | 36 1/2 | 36 1/2 | 37 3/4 | 2500 |
21035 | STMDX | 0 | 27.19 | 27.19 | 27.19 | 0 | |||
21036 | STMI | 1000 | 18 3/8 | 19 5/8 | 19 3/4 | 18 3/8 | 18 3/8 | 18 7/8 | 39600 |
21037 | STMX | 1000 | 16 | 15 | 16 | 15 | 15 | 16 | 3300 |
21038 | STN | 1000 | 2 7/8 | 3 3/4 | 4 1/4 | 0 | |||
21039 | STND | 700 | 14 1/2 | 14 7/8 | 14 7/8 | 14 1/2 | 14 1/2 | 14 3/4 | 18600 |
21040 | STNJ | 1500 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.0000 | 10.5000 | 2500 |
21041 | STNM | 2000 | 0.8125 | 0.8125 | 1.1250 | 0 | |||
21042 | STNP | 1000 | 13.7500 | 0 | |||||
21043 | STNRX | 0 | 11.25 | 11.25 | 11.25 | 0 | |||
21044 | STNT | 5000 | 9 3/4 | 9 | 10 | 0 | |||
21045 | STNX | 3500 | 0.6875 | 0.8125 | 0.8125 | 0.6875 | 0.6250 | 0.7812 | 15700 |
21046 | STNp | 1000 | 9 3/8 | 3 | 8 | 0 | |||
21047 | STO | 300 | 14 5/8 | 14 3/8 | 14 5/8 | 14 3/8 | 14 3/8 | 14 3/4 | 7700 |
21048 | STON | 3500 | 3 1/16 | 3 3/16 | 3 3/16 | 3 1/16 | 3 1/16 | 3 3/16 | 6500 |
21049 | STONW | 5000 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 7/8 | 5000 |
21050 | STOS | 0 | 0 | ||||||
21051 | STOSY | 400 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 7/8 | 1800 |
21052 | STOXX | 0 | 0.64 | 3.74 | 3.78 | 3348 | |||
21053 | STOpE | 300 | 18 1/4 | 0 | |||||
21054 | STPB | 0 | 0 | ||||||
21055 | STPHF | 0 | 0 | ||||||
21056 | STPL | 25000 | 0.4000 | 0 | |||||
21057 | STPN | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 9/16 | 2 7/8 | 1000 |
21058 | STQA | 1000 | 0.3000 | 0 | |||||
21059 | STQN | 400 | 0.0312 | 0 | |||||
21060 | STR | 200 | 32 7/8 | 32 7/8 | 32 7/8 | 32 7/8 | 32 5/8 | 33 1/8 | 200 |
21061 | STRB | 500 | 3 9/16 | 3 9/16 | 3 3/4 | 0 | |||
21062 | STRD | 200 | 7 1/2 | 7 7/8 | 7 7/8 | 7 3/8 | 7 3/8 | 7 5/8 | 25600 |
21063 | STRFF | 0 | 0 | ||||||
21064 | STRFX | 0 | 28.38 | 28.38 | 28.38 | 0 | |||
21065 | STRGX | 0 | 25.33 | 25.33 | 25.33 | 0 | |||
21066 | STRL | 300 | 33 | 32 1/4 | 33 1/4 | 32 | 32 3/4 | 33 | 219500 |
21067 | STRM | 1000 | 71 1/2 | 73 1/2 | 74 1/4 | 71 | 71 1/4 | 71 1/2 | 937600 |
21068 | STRN | 500 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4375 | 500 |
21069 | STRO | 200 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 1/4 | 200 |
21070 | STRR | 2500 | 5/16 | 9/32 | 5/16 | 1/4 | 1/4 | 5/16 | 65700 |
21071 | STRT | 200 | 17 | 17 1/4 | 17 3/4 | 17 | 17 | 17 3/4 | 11200 |
21072 | STRW | 0 | 0 | ||||||
21073 | STRWA | 400 | 24 3/4 | 24 | 24 3/4 | 24 | 24 | 24 3/4 | 37900 |
21074 | STRX | 5000 | 0.0200 | 0 | |||||
21075 | STRXX | 0 | 0.45 | 5.12 | 5.20 | 754 | |||
21076 | STRY | 10000 | 52 3/8 | 52 3/8 | 52 5/8 | 52 3/8 | 52 3/8 | 52 5/8 | 158500 |
21077 | STS/WS | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 11/16 | 1 15/16 | 1000 |
21078 | STS/WSw | 0 | 0 | ||||||
21079 | STSA | 300 | 13 1/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 1700 |
21080 | STSAP | 100 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 30 1/4 | 100 |
21081 | STSC | 2500 | 0.8000 | 0.6250 | 1.0000 | 0 | |||
21082 | STSCX | 0 | 31.52 | 31.52 | 31.52 | 0 | |||
21083 | STSEF | 0 | 0 | ||||||
21084 | STSEX | 0 | 265.44 | 265.44 | 265.44 | 0 | |||
21085 | STSGX | 0 | 7.03 | 7.03 | 7.03 | 0 | |||
21086 | STSLX | 0 | 4.18 | 4.18 | 4.44 | 0 | |||
21087 | STSMX | 0 | 9.77 | 9.77 | 9.77 | 0 | |||
21088 | STSTX | 0 | 9.18 | 9.18 | 9.18 | 0 | |||
21089 | STSXX | 0 | 0.43 | 5.11 | 5.08 | 5825 | |||
21090 | STT | 100 | 44 1/8 | 44 1/8 | 44 1/8 | 44 1/8 | 44 1/8 | 44 5/8 | 300 |
21091 | STTBX | 0 | 11.26 | 11.26 | 11.26 | 0 | |||
21092 | STTC | 0 | 0 | ||||||
21093 | STTEX | 0 | 11.03 | 11.03 | 11.55 | 0 | |||
21094 | STTRX | 0 | 11.73 | 11.73 | 11.73 | 0 | |||
21095 | STTX | 1000 | 9 1/4 | 8 7/8 | 9 1/4 | 8 5/8 | 9 | 9 1/4 | 49500 |
21096 | STTXX | 0 | 0.65 | 4.17 | 4.23 | 2614 | |||
21097 | STTZ | 0 | 0 | ||||||
21098 | STTZF | 700 | 10 | 10 3/8 | 10 1/2 | 10 | 9 7/8 | 10 1/2 | 10300 |
21099 | STU | 300 | 29 3/8 | 33 5/8 | 34 1/8 | 0 | |||
21100 | STUA | 200 | 7 1/4 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 3/4 | 3700 |
21101 | STUGX | 0 | 10.07 | 10.07 | 10.44 | 0 | |||
21102 | STUR | 500 | 16.3750 | 0 | |||||
21103 | STUXX | 0 | 0.24 | 5.05 | 5.21 | 2515 | |||
21104 | STVDZ | 121200 | 0.1300 | 0 | |||||
21105 | STVI | 400 | 5 7/8 | 5 3/4 | 6 1/2 | 0 | |||
21106 | STVSX | 0 | 10.83 | 10.83 | 10.83 | 0 | |||
21107 | STVTX | 0 | 12.04 | 12.04 | 12.04 | 0 | |||
21108 | STW | 200 | 10 1/8 | 9 5/8 | 10 | 0 | |||
21109 | STWRX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
21110 | STX | 500 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 | 8 3/8 | 2900 |
21111 | STXAX | 0 | 17.86 | 17.86 | 18.60 | 0 | |||
21112 | STXD | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5625 | 500 |
21113 | STXMX | 0 | 8.17 | 8.17 | 8.58 | 0 | |||
21114 | STXXX | 0 | 0.55 | 4.00 | 4.06 | 1844 | |||
21115 | STYB | 200 | 29.0000 | 28.5000 | 29.0000 | 28.5000 | 1600 | ||
21116 | STYY | 12000 | 0.0001 | 0 | |||||
21117 | STZ | 400 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 400 | ||
21118 | SU | 1000 | 31 1/2 | 0 | |||||
21119 | SUA | 1000 | 9 5/8 | 9 3/8 | 9 3/4 | 0 | |||
21120 | SUBC | 0 | 0 | ||||||
21121 | SUBF | 400 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 400 | ||
21122 | SUBI | 100 | 25 3/4 | 26 1/2 | 26 3/4 | 25 3/4 | 25 3/4 | 27 | 4600 |
21123 | SUBK | 2300 | 31 1/4 | 32 3/4 | 32 3/4 | 31 | 31 1/4 | 32 3/4 | 25500 |
21124 | SUBM | 1800 | 9 7/16 | 9 3/8 | 9 1/2 | 9 3/8 | 9 3/8 | 9 1/2 | 74400 |
21125 | SUBN | 100 | 31 5/8 | 31 1/2 | 31 3/4 | 31 1/4 | 31 5/8 | 31 3/4 | 219400 |
21126 | SUBS | 200 | 2 | 1 15/16 | 2 1/16 | 1 7/8 | 1 15/16 | 2 1/16 | 77400 |
21127 | SUCS | 100 | 16.0000 | 0 | |||||
21128 | SUDS | 2000 | 8 3/8 | 7 1/2 | 8 3/8 | 7 1/2 | 8 1/8 | 8 3/8 | 56700 |
21129 | SUFC | 0 | 0 | ||||||
21130 | SUFD | 0 | 0 | ||||||
21131 | SUG | 500 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 24 3/4 | 25 1/4 | 1500 |
21132 | SUGHP | 400 | 22.1250 | 0 | |||||
21133 | SUGN | 500 | 15 3/8 | 14 7/8 | 15 3/8 | 14 7/8 | 14 7/8 | 15 3/8 | 13400 |
21134 | SUGR | 2500 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/8 | 2 3/8 | 9500 |
21135 | SUGXX | 0 | 0.29 | 5.16 | 5.27 | 10727 | |||
21136 | SUGpA | 100 | 26 | 0 | |||||
21137 | SUHJ | 0 | 0 | ||||||
21138 | SUHJY | 0 | 0 | ||||||
21139 | SUHK | 0 | 0 | ||||||
21140 | SUHKY | 0 | 0 | ||||||
21141 | SUI | 200 | 25 5/8 | 26 | 26 1/2 | 0 | |||
21142 | SUIT | 900 | 25 1/2 | 26 1/4 | 26 1/4 | 25 1/4 | 25 1/4 | 25 3/4 | 24400 |
21143 | SUIXX | 0 | 0.24 | 4.91 | 5.07 | 594 | |||
21144 | SUL | 100 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/4 | 2 5/16 | 100 |
21145 | SULL | 200 | 9 1/2 | 9 3/4 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 10100 |
21146 | SUMA | 500 | 13 1/2 | 13 5/8 | 13 5/8 | 13 1/4 | 13 1/4 | 13 1/2 | 27700 |
21147 | SUMC | 900 | 22 3/4 | 22 1/2 | 23 1/8 | 22 1/2 | 22 1/2 | 22 3/4 | 3100 |
21148 | SUMHX | 0 | 10.42 | 10.42 | 10.91 | 0 | |||
21149 | SUMI | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 25 3/4 | 100 |
21150 | SUMIZ | 900 | 24 5/8 | 25 | 25 | 24 5/8 | 24 5/8 | 25 | 2600 |
21151 | SUMM | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 13 | 17 | 200 |
21152 | SUMT | 1000 | 21 | 21 | 21 1/2 | 21 | 21 | 21 1/2 | 132900 |
21153 | SUMX | 100 | 4 | 4 | 4 | 4 | 4 | 4 1/2 | 900 |
21154 | SUN | 200 | 27 3/8 | 27 1/2 | 27 1/2 | 27 3/8 | 27 3/8 | 27 3/4 | 700 |
21155 | SUND | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/8 | 1 3/8 | 3200 |
21156 | SUNH | 500 | 1 9/16 | 1 1/2 | 1 7/8 | 0 | |||
21157 | SUNI | 100 | 0.0100 | 0 | |||||
21158 | SUNL | 500 | 3 5/8 | 3 1/4 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 600 |
21159 | SUNO | 1900 | 6.0000 | 0 | |||||
21160 | SUNP | 1000 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 5/8 | 4000 |
21161 | SUNPU | 700 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 9 | 1400 |
21162 | SUNPW | 10000 | 1 1/4 | 1 5/16 | 1 3/4 | 1 1/4 | 1 1/4 | 1 3/4 | 33500 |
21163 | SUNR | 1000 | 2.2500 | 0 | |||||
21164 | SUNRP | 2000 | 14 3/4 | 15 1/8 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/8 | 6000 |
21165 | SUNRW | 1000 | 0.0312 | 0 | |||||
21166 | SUNS | 300 | 1/8 | 1/8 | 5/32 | 0 | |||
21167 | SUNSL | 1000 | 9 1/4 | 9 3/4 | 12 3/4 | 0 | |||
21168 | SUNSP | 300 | 7 1/2 | 7 7/8 | 8 1/4 | 7 1/2 | 7 1/2 | 8 1/4 | 7900 |
21169 | SUNSZ | 1000 | 1 43/64 | 2 1/8 | 2 1/8 | 1 43/64 | 1 1/2 | 2 1/2 | 7000 |
21170 | SUNW | 500 | 44 1/4 | 46 | 46 | 43 5/8 | 44 1/8 | 44 1/4 | 4203600 |
21171 | SUNY | 900 | 31 5/8 | 31 5/8 | 32 | 0 | |||
21172 | SUNpD | 2000 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 5/8 | 28 | 2000 |
21173 | SUP | 200 | 26 3/8 | 27 | 27 3/8 | 0 | |||
21174 | SUPI | 800 | 15 3/4 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 7500 |
21175 | SUPR | 0 | 0 | ||||||
21176 | SUPRW | 0 | 0 | ||||||
21177 | SUPV | 0 | 0 | ||||||
21178 | SUPVA | 300 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/4 | 300 |
21179 | SUPVU | 1500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/2 | 34000 |
21180 | SUPVW | 1400 | 1 1/2 | 1 5/8 | 2 | 0 | |||
21181 | SUPVZ | 2000 | 1 3/8 | 1 | 1 1/2 | 0 | |||
21182 | SUPX | 1000 | 10 5/8 | 10 5/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 9800 |
21183 | SUQC | 0 | 0 | ||||||
21184 | SUR | 200 | 7 1/2 | 0 | |||||
21185 | SURG | 25700 | 0.2187 | 0.2187 | 0.8125 | 0 | |||
21186 | SUS | 200 | 32 5/8 | 32 1/4 | 32 5/8 | 0 | |||
21187 | SUSDX | 0 | 7.16 | 7.16 | 7.16 | 0 | |||
21188 | SUSEX | 0 | 8.66 | 8.66 | 8.66 | 0 | |||
21189 | SUSGX | 0 | 7.15 | 7.15 | 7.51 | 0 | |||
21190 | SUSQ | 400 | 26 1/4 | 26 1/2 | 26 1/2 | 26 | 26 | 26 1/2 | 37100 |
21191 | SUST | 1000 | 3 1/4 | 3 1/4 | 2 3/4 | 3 1/4 | 1000 | ||
21192 | SUSTP | 0 | 27 | 29 1/2 | 0 | ||||
21193 | SUSTX | 0 | 9.99 | 9.99 | 9.99 | 0 | |||
21194 | SUSXX | 0 | 0.84 | 4.92 | 4.92 | 404 | |||
21195 | SUTAX | 0 | 15.75 | 15.75 | 16.58 | 0 | |||
21196 | SUTXX | 0 | 0.37 | 4.42 | 4.51 | 114 | |||
21197 | SUVP | 5000 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
21198 | SVAAX | 0 | 13.64 | 13.64 | 14.36 | 0 | |||
21199 | SVALX | 0 | 9.81 | 9.81 | 10.22 | 0 | |||
21200 | SVBAX | 0 | 11.75 | 11.75 | 12.37 | 0 | |||
21201 | SVBBX | 0 | 11.74 | 11.74 | 11.74 | 0 | |||
21202 | SVBCO | 0 | 0 | ||||||
21203 | SVCE | 1500 | 12.0000 | 12.0000 | 12.5000 | 0 | |||
21204 | SVCR | 12500 | 0.0001 | 0 | |||||
21205 | SVCp | 350 | 14 5/8 | 0 | |||||
21206 | SVEC | 0 | 0 | ||||||
21207 | SVECF | 500 | 7 1/8 | 7 1/8 | 7 1/2 | 0 | |||
21208 | SVG/A | 200 | 4 7/8 | 4 | 4 1/2 | 0 | |||
21209 | SVG/B | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 3/4 | 1000 |
21210 | SVGA | 0 | 0 | ||||||
21211 | SVGB | 0 | 0 | ||||||
21212 | SVGI | 400 | 24 | 25 1/2 | 26 3/4 | 23 3/8 | 23 5/8 | 24 | 458300 |
21213 | SVGRY | 0 | 0 | ||||||
21214 | SVIH | 100 | 6.5000 | 5.8750 | 6.8750 | 5.8750 | 6.2500 | 6.7500 | 19100 |
21215 | SVIIX | 0 | 12.03 | 12.03 | 12.50 | 0 | |||
21216 | SVINV | 0 | 0 | ||||||
21217 | SVLAX | 0 | 16.29 | 16.29 | 17.28 | 0 | |||
21218 | SVLBX | 0 | 16.04 | 16.04 | 16.04 | 0 | |||
21219 | SVLSX | 0 | 12.34 | 12.34 | 12.96 | 0 | |||
21220 | SVM | 200 | 30 | 30 | 30 | 30 | 29 7/8 | 30 3/8 | 500 |
21221 | SVN | 1800 | 1/64 | 0 | |||||
21222 | SVN.R | 0 | 0 | ||||||
21223 | SVNG | 600 | 0.3750 | 0.4687 | 0.4687 | 0.3750 | 0.3750 | 0.5000 | 10600 |
21224 | SVNGW | 500 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.1250 | 500 |
21225 | SVNZY | 0 | 0 | ||||||
21226 | SVOY | 300 | 0.0100 | 0 | |||||
21227 | SVPXX | 0 | 0.51 | 5.65 | 5.85 | 14627 | |||
21228 | SVRI | 500 | 3 7/8 | 3 7/8 | 4 | 3 7/8 | 3 3/4 | 4 | 3500 |
21229 | SVRM | 0 | 0 | ||||||
21230 | SVRN | 200 | 10 1/8 | 10 | 10 1/8 | 10 | 10 | 10 1/8 | 57600 |
21231 | SVRNP | 1000 | 57 1/4 | 56 7/8 | 57 1/4 | 56 7/8 | 56 3/4 | 57 1/4 | 13000 |
21232 | SVS | 0 | 311.26 | 0 | |||||
21233 | SVSCX | 0 | 15.25 | 15.25 | 15.25 | 0 | |||
21234 | SVSH | 4000 | 5.0000 | 0 | |||||
21235 | SVSPX | 0 | 13.55 | 13.55 | 13.55 | 0 | |||
21236 | SVSY | 700 | 1.6250 | 1.5625 | 1.6250 | 1.5625 | 1.3750 | 1.7500 | 1400 |
21237 | SVT | 1000 | 4 1/4 | 0 | |||||
21238 | SVTXX | 0 | 0.46 | 5.46 | 5.63 | 1656 | |||
21239 | SVU | 1000 | 32 3/8 | 31 1/8 | 31 3/4 | 0 | |||
21240 | SVX | 0 | 326.25 | 325.13 | 326.50 | 323.53 | 0 | ||
21241 | SVX.A | 0 | 0 | ||||||
21242 | SW | 500 | 34 3/4 | 35 1/2 | 35 7/8 | 0 | |||
21243 | SWBC | 100 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2 5/8 | 3 1/4 | 100 |
21244 | SWBDX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
21245 | SWBGX | 0 | 10.24 | 10.24 | 10.24 | 0 | |||
21246 | SWBI | 800 | 26 1/2 | 26 1/2 | 27 1/4 | 0 | |||
21247 | SWBK | 0 | 0 | ||||||
21248 | SWBKY | 0 | 0 | ||||||
21249 | SWCAX | 0 | 11.01 | 11.01 | 11.01 | 0 | |||
21250 | SWCB | 1800 | 17 3/4 | 18 1/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 2300 |
21251 | SWCC | 600 | 1.1250 | 0 | |||||
21252 | SWCGX | 0 | 10.20 | 10.20 | 10.20 | 0 | |||
21253 | SWCSX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
21254 | SWCXX | 0 | 0.53 | 3.75 | 3.79 | 15714 | |||
21255 | SWFC | 1000 | 1.7504 | 0 | |||||
21256 | SWFT | 500 | 15 1/4 | 15 | 15 3/4 | 15 | 15 | 15 1/4 | 136100 |
21257 | SWG | 1000 | 3 3/4 | 0 | |||||
21258 | SWGXX | 0 | 0.57 | 5.01 | 5.16 | 18986 | |||
21259 | SWH | 600 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/4 | 5 3/8 | 600 |
21260 | SWHGX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
21261 | SWI | 100 | 12 1/4 | 12 1/4 | 12 7/8 | 0 | |||
21262 | SWIFX | 0 | 12.91 | 12.91 | 13.55 | 0 | |||
21263 | SWINX | 0 | 11.65 | 11.65 | 11.65 | 0 | |||
21264 | SWIS | 4300 | 14 1/2 | 14 5/8 | 15 | 0 | |||
21265 | SWITX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
21266 | SWIXX | 0 | 0.52 | 5.39 | 5.53 | 789 | |||
21267 | SWK | 100 | 50 1/4 | 51 1/8 | 51 1/8 | 50 1/4 | 50 1/8 | 50 1/2 | 1500 |
21268 | SWKXX | 0 | 0.53 | 3.95 | 4.00 | 1020 | |||
21269 | SWLBX | 0 | 10.28 | 10.28 | 10.28 | 0 | |||
21270 | SWLC | 6500 | 0.0300 | 0.0300 | 0.1000 | 0 | |||
21271 | SWM | 100 | 23 | 23 | 23 | 23 | 22 3/4 | 23 1/8 | 100 |
21272 | SWMC | 0 | 0 | ||||||
21273 | SWMCF | 1000 | 2 13/16 | 2 7/8 | 3 | 2 3/4 | 2 3/4 | 3 | 105700 |
21274 | SWMXX | 0 | 0.62 | 5.10 | 5.23 | 140813 | |||
21275 | SWMw | 100 | 24 1/8 | 21 5/8 | 22 3/8 | 0 | |||
21276 | SWN | 1000 | 12 5/8 | 12 5/8 | 13 | 0 | |||
21277 | SWNTX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
21278 | SWNV | 0 | 0 | ||||||
21279 | SWNXX | 0 | 0.50 | 3.79 | 3.81 | 2017 | |||
21280 | SWP | 100 | 13 1/4 | 13 3/8 | 13 3/8 | 13 1/4 | 13 | 13 1/2 | 500 |
21281 | SWPA | 100 | 33 1/2 | 34 1/2 | 34 1/2 | 33 1/2 | 33 1/2 | 34 1/2 | 200 |
21282 | SWPBN | 100 | 24.7500 | 0 | |||||
21283 | SWPBO | 100 | 18.0000 | 0 | |||||
21284 | SWPBP | 1000 | 16.1000 | 0 | |||||
21285 | SWPSI | 400 | 54.5000 | 0 | |||||
21286 | SWPSL | 100 | 25.5000 | 0 | |||||
21287 | SWPSM | 100 | 93.8750 | 0 | |||||
21288 | SWPSN | 300 | 114.7500 | 0 | |||||
21289 | SWPSO | 100 | 57.5000 | 0 | |||||
21290 | SWRA | 0 | 0 | ||||||
21291 | SWRAY | 0 | 7.7000 | 7.9000 | 0 | ||||
21292 | SWRLX | 0 | 14.08 | 14.08 | 14.82 | 0 | |||
21293 | SWRN | 500 | 0.0200 | 0.0300 | 0.0800 | 0 | |||
21294 | SWRT | 1000 | 15 | 15 | 15 | 14 1/4 | 14 1/4 | 15 | 22300 |
21295 | SWRXX | 0 | 0.51 | 5.12 | 5.25 | 987 | |||
21296 | SWSE | 0 | 0 | ||||||
21297 | SWSEO | 100 | 68.5000 | 0 | |||||
21298 | SWSEP | 500 | 64.8750 | 64.8750 | 64.8750 | 64.8750 | 500 | ||
21299 | SWSH | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 1000 |
21300 | SWSHW | 300 | 3/16 | 3/16 | 1/4 | 0 | |||
21301 | SWSI | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
21302 | SWSMX | 0 | 12.41 | 12.41 | 12.41 | 0 | |||
21303 | SWSS | 100 | 5.0000 | 0 | |||||
21304 | SWST | 700 | 10 3/4 | 10 5/8 | 10 3/4 | 10 5/8 | 10 5/8 | 11 1/4 | 1600 |
21305 | SWTI | 100 | 0.0937 | 0.0937 | 0.2500 | 0 | |||
21306 | SWTX | 5000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 3/8 | 12500 |
21307 | SWTXX | 0 | 0.52 | 4.14 | 4.18 | 1571 | |||
21308 | SWUXX | 0 | 0.82 | 4.89 | 5.01 | 11799 | |||
21309 | SWVA | 5000 | 9 3/8 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/2 | 10300 |
21310 | SWVB | 100 | 17.0000 | 0 | |||||
21311 | SWVXX | 0 | 0.61 | 5.47 | 5.62 | 69969 | |||
21312 | SWWC | 200 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 1/4 | 9 7/8 | 200 |
21313 | SWWT | 100 | 3.7500 | 3.7500 | 5.5000 | 0 | |||
21314 | SWX | 800 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 1/2 | 17 7/8 | 800 |
21315 | SWXXX | 0 | 0.52 | 3.92 | 3.96 | 34206 | |||
21316 | SWXpA | 100 | 26 3/8 | 26 1/8 | 26 3/8 | 26 1/8 | 17700 | ||
21317 | SWY | 200 | 51 3/8 | 51 3/8 | 51 3/8 | 51 3/8 | 50 3/8 | 50 7/8 | 200 |
21318 | SWY.W | 0 | 0 | ||||||
21319 | SWY/WS | 300 | 9 1/2 | 12 7/8 | 13 3/8 | 0 | |||
21320 | SWYF | 100 | 37.0000 | 0 | |||||
21321 | SWZ | 100 | 21 1/4 | 21 1/8 | 23 1/8 | 0 | |||
21322 | SX | 0 | 204.51 | 0 | |||||
21323 | SXCXX | 0 | 0.55 | 4.30 | 4.34 | 465 | |||
21324 | SXD | 0 | 0.33 | 0 | |||||
21325 | SXFIX | 0 | 9.52 | 9.52 | 9.52 | 0 | |||
21326 | SXFMX | 0 | 7.88 | 7.88 | 8.27 | 0 | |||
21327 | SXFXX | 0 | 0.55 | 4.72 | 4.72 | 14582 | |||
21328 | SXGAX | 0 | 8.05 | 8.05 | 8.45 | 0 | |||
21329 | SXI | 200 | 32 3/8 | 32 3/8 | 32 7/8 | 0 | |||
21330 | SXMTX | 0 | 17.87 | 17.87 | 17.87 | 0 | |||
21331 | SXN | 0 | 61.60 | 61.60 | 61.60 | 61.60 | 0 | ||
21332 | SXP | 0 | 0.38 | 0 | |||||
21333 | SXS | 0 | 16251.00 | 16251.00 | 16251.00 | 16251.00 | 0 | ||
21334 | SXSCX | 0 | 8.25 | 8.25 | 8.66 | 0 | |||
21335 | SXT | 1000 | 22 1/16 | 0 | |||||
21336 | SXV | 0 | 61.87 | 61.61 | 61.93 | 61.35 | 0 | ||
21337 | SY | 400 | 11 3/8 | 11 5/8 | 12 3/8 | 0 | |||
21338 | SYB | 200 | 21 7/8 | 23 5/8 | 24 1/8 | 0 | |||
21339 | SYBA | 500 | 42 1/2 | 42 1/2 | 42 1/2 | 42 1/2 | 42 | 43 1/4 | 500 |
21340 | SYBD | 3000 | 0.3750 | 0.3125 | 0.4687 | 0.3125 | 0.3125 | 0.3750 | 10500 |
21341 | SYBS | 500 | 36 9/16 | 35 3/4 | 36 3/4 | 35 1/2 | 36 3/8 | 36 3/4 | 641400 |
21342 | SYBw | 0 | 22 5/8 | 23 7/8 | 0 | ||||
21343 | SYCC | 0 | 0 | ||||||
21344 | SYCM | 6400 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/2 | 6400 |
21345 | SYCR | 800 | 2.5000 | 2.5000 | 2.8750 | 2.5000 | 2.5000 | 2.8750 | 4600 |
21346 | SYDT | 0 | 0 | ||||||
21347 | SYGR | 2000 | 2 1/8 | 1 11/16 | 2 3/16 | 1 5/8 | 2 | 2 1/4 | 25700 |
21348 | SYGRU | 1000 | 10 5/8 | 11 | 11 1/8 | 10 5/8 | 10 1/2 | 11 5/8 | 5000 |
21349 | SYIG | 0 | 0 | ||||||
21350 | SYKE | 5000 | 0.0020 | 0.0020 | 0.0500 | 0 | |||
21351 | SYLDX | 0 | 10.64 | 10.64 | 11.14 | 0 | |||
21352 | SYLN | 600 | 11 3/4 | 11 3/4 | 12 | 11 3/4 | 11 3/4 | 12 | 7000 |
21353 | SYM | 500 | 7 5/8 | 0 | |||||
21354 | SYMB | 0 | 0 | ||||||
21355 | SYMBA | 300 | 4 3/4 | 5 1/4 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/4 | 1500 |
21356 | SYMBW | 2000 | 2 1/2 | 2 1/2 | 3 | 0 | |||
21357 | SYMBZ | 2000 | 2 1/8 | 2 | 2 1/2 | 0 | |||
21358 | SYMC | 5000 | 22 17/32 | 22 7/8 | 23 1/8 | 22 1/2 | 22 1/2 | 22 3/4 | 410400 |
21359 | SYMK | 0 | 0 | ||||||
21360 | SYMM | 500 | 13 3/8 | 13 7/8 | 13 7/8 | 13 3/8 | 13 1/2 | 13 3/4 | 99800 |
21361 | SYMT | 200 | 7 1/2 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 6100 |
21362 | SYMX | 200 | 10 | 10 | 10 | 10 | 10 | 10 3/4 | 200 |
21363 | SYNC | 8700 | 21 | 21 1/4 | 21 1/4 | 20 1/2 | 20 3/4 | 21 1/4 | 21300 |
21364 | SYNH | 800 | 2 | 2 | 2 | 2 | 2 | 2 1/4 | 800 |
21365 | SYNHW | 12500 | 11/16 | 11/16 | 1 | 0 | |||
21366 | SYNI | 0 | 0 | ||||||
21367 | SYNL | 2000 | 3 1/2 | 3 3/8 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 10200 |
21368 | SYNT | 1000 | 3 1/2 | 3 1/2 | 3 9/16 | 0 | |||
21369 | SYNX | 1000 | 44 7/8 | 45 1/4 | 45 1/2 | 44 3/4 | 44 3/4 | 45 1/4 | 39200 |
21370 | SYNXP | 0 | 0 | ||||||
21371 | SYP/WS | 200 | 2 | 1 3/4 | 2 1/8 | 0 | |||
21372 | SYPV | 2400 | 0.1250 | 0 | |||||
21373 | SYQT | 2000 | 10 7/8 | 10 | 11 | 10 | 10 3/4 | 11 | 185300 |
21374 | SYR | 100 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 100 | ||
21375 | SYS | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/8 | 14 7/8 | 1200 |
21376 | SYSC | 10000 | 0.0312 | 0 | |||||
21377 | SYSF | 5000 | 12 3/4 | 11 5/8 | 13 1/8 | 11 1/8 | 12 1/2 | 13 1/8 | 95100 |
21378 | SYSM | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/2 | 4 1/2 | 4 5/8 | 8700 |
21379 | SYSMG | 20 | 110 | 100 | 120 | 0 | |||
21380 | SYT | 200 | 5 7/8 | 5 7/8 | 6 3/8 | 0 | |||
21381 | SYTI | 100 | 0.0020 | 0.0020 | 0.0300 | 0 | |||
21382 | SYY | 1300 | 32 1/8 | 32 1/8 | 32 1/8 | 32 | 31 5/8 | 32 1/8 | 1400 |
21383 | SYYS | 0 | 0 | ||||||
21384 | SZ | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 3/4 | 4 5/8 | 1000 |
21385 | SZB | 200 | 15 1/2 | 15 1/4 | 15 7/8 | 0 | |||
21386 | SZCIX | 0 | 11.11 | 11.11 | 11.11 | 0 | |||
21387 | SZEMX | 0 | 17.57 | 17.57 | 17.57 | 0 | |||
21388 | SZGIX | 0 | 12.93 | 12.93 | 12.93 | 0 | |||
21389 | SZGRX | 0 | 13.96 | 13.96 | 13.96 | 0 | |||
21390 | SZGVX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
21391 | SZHQX | 0 | 2.38 | 2.38 | 2.38 | 0 | |||
21392 | SZIGX | 0 | 9.86 | 9.86 | 9.86 | 0 | |||
21393 | SZIXX | 0 | 0.65 | 4.52 | 4.63 | 167 | |||
21394 | SZLSF | 0 | 0 | ||||||
21395 | SZSGX | 0 | 2.28 | 2.28 | 2.28 | 0 | |||
21396 | SpA | 500 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 25 7/8 | 2500 |
21397 | T | 100 | 67 1/4 | 65 7/8 | 68 | 65 5/8 | 67 1/4 | 67 5/8 | 23900 |
21398 | T&EMM | 0 | 0 | ||||||
21399 | T&GZM | 0 | 0 | ||||||
21400 | T&PGF | 0 | 0 | ||||||
21401 | T&REF | 0 | 0 | ||||||
21402 | T&REI | 0 | 0 | ||||||
21403 | T&RFN | 0 | 0 | ||||||
21404 | T&WIT | 0 | 0 | ||||||
21405 | T+LCP | 0 | 0 | ||||||
21406 | T.A | 0 | 0 | ||||||
21407 | T.ABC | 0 | 0 | ||||||
21408 | T.ABL | 0 | 0 | ||||||
21409 | T.ABX | 0 | 0 | ||||||
21410 | T.AC | 0 | 0 | ||||||
21411 | T.ACG | 0 | 0 | ||||||
21412 | T.ACK | 0 | 0 | ||||||
21413 | T.ADR | 0 | 0 | ||||||
21414 | T.ADX | 0 | 0 | ||||||
21415 | T.AEC | 0 | 0 | ||||||
21416 | T.AED | 0 | 0 | ||||||
21417 | T.AEN | 0 | 0 | ||||||
21418 | T.AFM | 0 | 0 | ||||||
21419 | T.AGE | 0 | 0 | ||||||
21420 | T.AGT | 0 | 0 | ||||||
21421 | T.AGU | 0 | 0 | ||||||
21422 | T.AHB | 0 | 0 | ||||||
21423 | T.AIV | 0 | 0 | ||||||
21424 | T.AJ | 0 | 0 | ||||||
21425 | T.AJP | 0 | 0 | ||||||
21426 | T.AL | 0 | 0 | ||||||
21427 | T.ALP | 0 | 0 | ||||||
21428 | T.AM | 0 | 0 | ||||||
21429 | T.AMG | 0 | 0 | ||||||
21430 | T.AMR | 0 | 0 | ||||||
21431 | T.AN | 0 | 0 | ||||||
21432 | T.ANG | 0 | 0 | ||||||
21433 | T.ANS | 0 | 0 | ||||||
21434 | T.ANZ | 0 | 0 | ||||||
21435 | T.APQ | 0 | 0 | ||||||
21436 | T.AQP | 0 | 0 | ||||||
21437 | T.ARC | 0 | 0 | ||||||
21438 | T.ARO | 0 | 0 | ||||||
21439 | T.ARZ | 0 | 0 | ||||||
21440 | T.ASL | 0 | 0 | ||||||
21441 | T.ASZ | 0 | 0 | ||||||
21442 | T.ATC | 0 | 0 | ||||||
21443 | T.ATP | 0 | 0 | ||||||
21444 | T.ATV | 0 | 0 | ||||||
21445 | T.AUL | 0 | 0 | ||||||
21446 | T.AUR | 0 | 0 | ||||||
21447 | T.AVR | 0 | 0 | ||||||
21448 | T.AXB | 0 | 0 | ||||||
21449 | T.AXL | 0 | 0 | ||||||
21450 | T.AXR | 0 | 0 | ||||||
21451 | T.AZC | 0 | 0 | ||||||
21452 | T.AZL | 0 | 0 | ||||||
21453 | T.BAC | 0 | 0 | ||||||
21454 | T.BAL | 0 | 0 | ||||||
21455 | T.BAU | 0 | 0 | ||||||
21456 | T.BBC | 0 | 0 | ||||||
21457 | T.BCB | 0 | 0 | ||||||
21458 | T.BCE | 0 | 0 | ||||||
21459 | T.BCG | 0 | 0 | ||||||
21460 | T.BCH | 0 | 0 | ||||||
21461 | T.BCT | 0 | 0 | ||||||
21462 | T.BCX | 0 | 0 | ||||||
21463 | T.BEI | 0 | 0 | ||||||
21464 | T.BEN | 0 | 0 | ||||||
21465 | T.BFS | 0 | 0 | ||||||
21466 | T.BFX | 0 | 0 | ||||||
21467 | T.BGJ | 0 | 0 | ||||||
21468 | T.BGO | 0 | 0 | ||||||
21469 | T.BHK | 0 | 0 | ||||||
21470 | T.BKP | 0 | 0 | ||||||
21471 | T.BMO | 0 | 0 | ||||||
21472 | T.BNB | 0 | 0 | ||||||
21473 | T.BNS | 0 | 0 | ||||||
21474 | T.BNT | 0 | 0 | ||||||
21475 | T.BOS | 0 | 0 | ||||||
21476 | T.BPF | 0 | 0 | ||||||
21477 | T.BPL | 0 | 0 | ||||||
21478 | T.BPO | 0 | 0 | ||||||
21479 | T.BPP | 0 | 0 | ||||||
21480 | T.BRA | 0 | 0 | ||||||
21481 | T.BRB | 0 | 0 | ||||||
21482 | T.BRL | 0 | 0 | ||||||
21483 | T.BTI | 0 | 0 | ||||||
21484 | T.BUL | 0 | 0 | ||||||
21485 | T.BVF | 0 | 0 | ||||||
21486 | T.BVR | 0 | 0 | ||||||
21487 | T.BWR | 0 | 0 | ||||||
21488 | T.CA | 0 | 0 | ||||||
21489 | T.CAE | 0 | 0 | ||||||
21490 | T.CAI | 0 | 0 | ||||||
21491 | T.CAL | 0 | 0 | ||||||
21492 | T.CAO | 0 | 0 | ||||||
21493 | T.CAS | 0 | 0 | ||||||
21494 | T.CAT | 0 | 0 | ||||||
21495 | T.CBD | 0 | 0 | ||||||
21496 | T.CBE | 0 | 0 | ||||||
21497 | T.CBF | 0 | 0 | ||||||
21498 | T.CBG | 0 | 0 | ||||||
21499 | T.CBH | 0 | 0 | ||||||
21500 | T.CBI | 0 | 0 | ||||||
21501 | T.CC | 0 | 0 | ||||||
21502 | T.CCA | 0 | 0 | ||||||
21503 | T.CCC | 0 | 0 | ||||||
21504 | T.CCJ | 0 | 0 | ||||||
21505 | T.CCM | 0 | 0 | ||||||
21506 | T.CCN | 0 | 0 | ||||||
21507 | T.CCO | 0 | 0 | ||||||
21508 | T.CCW | 0 | 0 | ||||||
21509 | T.CDN | 0 | 0 | ||||||
21510 | T.CEH | 0 | 0 | ||||||
21511 | T.CEI | 0 | 0 | ||||||
21512 | T.CEL | 0 | 0 | ||||||
21513 | T.CEO | 0 | 0 | ||||||
21514 | T.CEQ | 0 | 0 | ||||||
21515 | T.CEX | 0 | 0 | ||||||
21516 | T.CEZ | 0 | 0 | ||||||
21517 | T.CF | 0 | 0 | ||||||
21518 | T.CFC | 0 | 0 | ||||||
21519 | T.CFE | 0 | 0 | ||||||
21520 | T.CFM | 0 | 0 | ||||||
21521 | T.CFP | 0 | 0 | ||||||
21522 | T.CFS | 0 | 0 | ||||||
21523 | T.CFY | 0 | 0 | ||||||
21524 | T.CFZ | 0 | 0 | ||||||
21525 | T.CGO | 0 | 0 | ||||||
21526 | T.CHA | 0 | 0 | ||||||
21527 | T.CHC | 0 | 0 | ||||||
21528 | T.CIR | 0 | 0 | ||||||
21529 | T.CJX | 0 | 0 | ||||||
21530 | T.CKM | 0 | 0 | ||||||
21531 | T.CLA | 0 | 0 | ||||||
21532 | T.CLT | 0 | 0 | ||||||
21533 | T.CM | 0 | 0 | ||||||
21534 | T.CMC | 0 | 0 | ||||||
21535 | T.CMF | 0 | 0 | ||||||
21536 | T.CMQ | 0 | 0 | ||||||
21537 | T.CMS | 0 | 0 | ||||||
21538 | T.CMW | 0 | 0 | ||||||
21539 | T.CN | 0 | 0 | ||||||
21540 | T.CNH | 0 | 0 | ||||||
21541 | T.CNJ | 0 | 0 | ||||||
21542 | T.CNO | 0 | 0 | ||||||
21543 | T.CNQ | 0 | 0 | ||||||
21544 | T.COC | 0 | 0 | ||||||
21545 | T.COS | 0 | 0 | ||||||
21546 | T.COT | 0 | 0 | ||||||
21547 | T.CP | 0 | 0 | ||||||
21548 | T.CPQ | 0 | 0 | ||||||
21549 | T.CPX | 0 | 0 | ||||||
21550 | T.CQS | 0 | 0 | ||||||
21551 | T.CRR | 0 | 0 | ||||||
21552 | T.CRW | 0 | 0 | ||||||
21553 | T.CSN | 0 | 0 | ||||||
21554 | T.CTG | 0 | 0 | ||||||
21555 | T.CTL | 0 | 0 | ||||||
21556 | T.CTT | 0 | 0 | ||||||
21557 | T.CU | 0 | 0 | ||||||
21558 | T.CUK | 0 | 0 | ||||||
21559 | T.CUP | 0 | 0 | ||||||
21560 | T.CVG | 0 | 0 | ||||||
21561 | T.CVO | 0 | 0 | ||||||
21562 | T.CWB | 0 | 0 | ||||||
21563 | T.CWW | 0 | 0 | ||||||
21564 | T.CXL | 0 | 0 | ||||||
21565 | T.CXS | 0 | 0 | ||||||
21566 | T.CXY | 0 | 0 | ||||||
21567 | T.CYL | 0 | 0 | ||||||
21568 | T.CYN | 0 | 0 | ||||||
21569 | T.CZR | 0 | 0 | ||||||
21570 | T.DAX | 0 | 0 | ||||||
21571 | T.DAY | 0 | 0 | ||||||
21572 | T.DC | 0 | 0 | ||||||
21573 | T.DCY | 0 | 0 | ||||||
21574 | T.DEH | 0 | 0 | ||||||
21575 | T.DFR | 0 | 0 | ||||||
21576 | T.DIO | 0 | 0 | ||||||
21577 | T.DLC | 0 | 0 | ||||||
21578 | T.DLX | 0 | 0 | ||||||
21579 | T.DMN | 0 | 0 | ||||||
21580 | T.DNB | 0 | 0 | ||||||
21581 | T.DPR | 0 | 0 | ||||||
21582 | T.DRL | 0 | 0 | ||||||
21583 | T.DRM | 0 | 0 | ||||||
21584 | T.DTC | 0 | 0 | ||||||
21585 | T.DTX | 0 | 0 | ||||||
21586 | T.DVP | 0 | 0 | ||||||
21587 | T.DXH | 0 | 0 | ||||||
21588 | T.DXL | 0 | 0 | ||||||
21589 | T.DXX | 0 | 0 | ||||||
21590 | T.DYC | 0 | 0 | ||||||
21591 | T.DYF | 0 | 0 | ||||||
21592 | T.ECO | 0 | 0 | ||||||
21593 | T.ECP | 0 | 0 | ||||||
21594 | T.ECX | 0 | 0 | ||||||
21595 | T.EDN | 0 | 0 | ||||||
21596 | T.EEE | 0 | 0 | ||||||
21597 | T.EFN | 0 | 0 | ||||||
21598 | T.EGO | 0 | 0 | ||||||
21599 | T.EKD | 0 | 0 | ||||||
21600 | T.ELD | 0 | 0 | ||||||
21601 | T.ELF | 0 | 0 | ||||||
21602 | T.ELI | 0 | 0 | ||||||
21603 | T.EMJ | 0 | 0 | ||||||
21604 | T.EN | 0 | 0 | ||||||
21605 | T.ENZ | 0 | 0 | ||||||
21606 | T.ERS | 0 | 0 | ||||||
21607 | T.ETK | 0 | 0 | ||||||
21608 | T.EUG | 0 | 0 | ||||||
21609 | T.EVT | 0 | 0 | ||||||
21610 | T.EXE | 0 | 0 | ||||||
21611 | T.EXL | 0 | 0 | ||||||
21612 | T.FAL | 0 | 0 | ||||||
21613 | T.FAX | 0 | 0 | ||||||
21614 | T.FC | 0 | 0 | ||||||
21615 | T.FDM | 0 | 0 | ||||||
21616 | T.FDY | 0 | 0 | ||||||
21617 | T.FFD | 0 | 0 | ||||||
21618 | T.FFH | 0 | 0 | ||||||
21619 | T.FGL | 0 | 0 | ||||||
21620 | T.FL | 0 | 0 | ||||||
21621 | T.FLR | 0 | 0 | ||||||
21622 | T.FLT | 0 | 0 | ||||||
21623 | T.FMM | 0 | 0 | ||||||
21624 | T.FN | 0 | 0 | ||||||
21625 | T.FOL | 0 | 0 | ||||||
21626 | T.FON | 0 | 0 | ||||||
21627 | T.FOS | 0 | 0 | ||||||
21628 | T.FSH | 0 | 0 | ||||||
21629 | T.FSS | 0 | 0 | ||||||
21630 | T.FSV | 0 | 0 | ||||||
21631 | T.FTC | 0 | 0 | ||||||
21632 | T.FTS | 0 | 0 | ||||||
21633 | T.FUL | 0 | 0 | ||||||
21634 | T.FXC | 0 | 0 | ||||||
21635 | T.GAC | 0 | 0 | ||||||
21636 | T.GAN | 0 | 0 | ||||||
21637 | T.GBM | 0 | 0 | ||||||
21638 | T.GBY | 0 | 0 | ||||||
21639 | T.GEN | 0 | 0 | ||||||
21640 | T.GGI | 0 | 0 | ||||||
21641 | T.GHL | 0 | 0 | ||||||
21642 | T.GKM | 0 | 0 | ||||||
21643 | T.GKR | 0 | 0 | ||||||
21644 | T.GKT | 0 | 0 | ||||||
21645 | T.GKX | 0 | 0 | ||||||
21646 | T.GLG | 0 | 0 | ||||||
21647 | T.GLH | 0 | 0 | ||||||
21648 | T.GLI | 0 | 0 | ||||||
21649 | T.GLL | 0 | 0 | ||||||
21650 | T.GLN | 0 | 0 | ||||||
21651 | T.GLP | 0 | 0 | ||||||
21652 | T.GLR | 0 | 0 | ||||||
21653 | T.GND | 0 | 0 | ||||||
21654 | T.GNU | 0 | 0 | ||||||
21655 | T.GO | 0 | 0 | ||||||
21656 | T.GOU | 0 | 0 | ||||||
21657 | T.GPN | 0 | 0 | ||||||
21658 | T.GRE | 0 | 0 | ||||||
21659 | T.GSC | 0 | 0 | ||||||
21660 | T.GSD | 0 | 0 | ||||||
21661 | T.GTA | 0 | 0 | ||||||
21662 | T.GWE | 0 | 0 | ||||||
21663 | T.GWO | 0 | 0 | ||||||
21664 | T.GWS | 0 | 0 | ||||||
21665 | T.GXL | 0 | 0 | ||||||
21666 | T.GXP | 0 | 0 | ||||||
21667 | T.HBC | 0 | 0 | ||||||
21668 | T.HBR | 0 | 0 | ||||||
21669 | T.HEM | 0 | 0 | ||||||
21670 | T.HIL | 0 | 0 | ||||||
21671 | T.HLG | 0 | 0 | ||||||
21672 | T.HLY | 0 | 0 | ||||||
21673 | T.HLZ | 0 | 0 | ||||||
21674 | T.HPC | 0 | 0 | ||||||
21675 | T.HRE | 0 | 0 | ||||||
21676 | T.HRG | 0 | 0 | ||||||
21677 | T.HRP | 0 | 0 | ||||||
21678 | T.HSC | 0 | 0 | ||||||
21679 | T.HSM | 0 | 0 | ||||||
21680 | T.HTC | 0 | 0 | ||||||
21681 | T.HUM | 0 | 0 | ||||||
21682 | T.HZI | 0 | 0 | ||||||
21683 | T.IAP | 0 | 0 | ||||||
21684 | T.ICE | 0 | 0 | ||||||
21685 | T.IES | 0 | 0 | ||||||
21686 | T.IGC | 0 | 0 | ||||||
21687 | T.IGI | 0 | 0 | ||||||
21688 | T.IMN | 0 | 0 | ||||||
21689 | T.IMO | 0 | 0 | ||||||
21690 | T.IMS | 0 | 0 | ||||||
21691 | T.IMX | 0 | 0 | ||||||
21692 | T.INR | 0 | 0 | ||||||
21693 | T.INT | 0 | 0 | ||||||
21694 | T.IPJ | 0 | 0 | ||||||
21695 | T.IPK | 0 | 0 | ||||||
21696 | T.IPL | 0 | 0 | ||||||
21697 | T.IPM | 0 | 0 | ||||||
21698 | T.IPP | 0 | 0 | ||||||
21699 | T.IPR | 0 | 0 | ||||||
21700 | T.IPW | 0 | 0 | ||||||
21701 | T.IQI | 0 | 0 | ||||||
21702 | T.IRP | 0 | 0 | ||||||
21703 | T.ISC | 0 | 0 | ||||||
21704 | T.ISO | 0 | 0 | ||||||
21705 | T.ISP | 0 | 0 | ||||||
21706 | T.IT | 0 | 0 | ||||||
21707 | T.ITA | 0 | 0 | ||||||
21708 | T.ITW | 0 | 0 | ||||||
21709 | T.ITY | 0 | 0 | ||||||
21710 | T.IUN | 0 | 0 | ||||||
21711 | T.IUT | 0 | 0 | ||||||
21712 | T.IVI | 0 | 0 | ||||||
21713 | T.IWT | 0 | 0 | ||||||
21714 | T.JCT | 0 | 0 | ||||||
21715 | T.JDN | 0 | 0 | ||||||
21716 | T.JEM | 0 | 0 | ||||||
21717 | T.JN | 0 | 0 | ||||||
21718 | T.JON | 0 | 0 | ||||||
21719 | T.JSC | 0 | 0 | ||||||
21720 | T.K | 0 | 0 | ||||||
21721 | T.KCN | 0 | 0 | ||||||
21722 | T.KEN | 0 | 0 | ||||||
21723 | T.KNC | 0 | 0 | ||||||
21724 | T.KOC | 0 | 0 | ||||||
21725 | T.KPA | 0 | 0 | ||||||
21726 | T.KPX | 0 | 0 | ||||||
21727 | T.KRG | 0 | 0 | ||||||
21728 | T.L | 0 | 0 | ||||||
21729 | T.LAM | 0 | 0 | ||||||
21730 | T.LB | 0 | 0 | ||||||
21731 | T.LCC | 0 | 0 | ||||||
21732 | T.LIV | 0 | 0 | ||||||
21733 | T.LKI | 0 | 0 | ||||||
21734 | T.LM | 0 | 0 | ||||||
21735 | T.LMK | 0 | 0 | ||||||
21736 | T.LNK | 0 | 0 | ||||||
21737 | T.LOV | 0 | 0 | ||||||
21738 | T.LQW | 0 | 0 | ||||||
21739 | T.LTL | 0 | 0 | ||||||
21740 | T.LTV | 0 | 0 | ||||||
21741 | T.LUM | 0 | 0 | ||||||
21742 | T.LUR | 0 | 0 | ||||||
21743 | T.LVR | 0 | 0 | ||||||
21744 | T.LWN | 0 | 0 | ||||||
21745 | T.MAE | 0 | 0 | ||||||
21746 | T.MAH | 0 | 0 | ||||||
21747 | T.MB | 0 | 0 | ||||||
21748 | T.MBX | 0 | 0 | ||||||
21749 | T.MCL | 0 | 0 | ||||||
21750 | T.MCM | 0 | 0 | ||||||
21751 | T.MCS | 0 | 0 | ||||||
21752 | T.MCU | 0 | 0 | ||||||
21753 | T.MDA | 0 | 0 | ||||||
21754 | T.MDI | 0 | 0 | ||||||
21755 | T.MDM | 0 | 0 | ||||||
21756 | T.MDS | 0 | 0 | ||||||
21757 | T.MFI | 0 | 0 | ||||||
21758 | T.MGF | 0 | 0 | ||||||
21759 | T.MGN | 0 | 0 | ||||||
21760 | T.MGP | 0 | 0 | ||||||
21761 | T.MHI | 0 | 0 | ||||||
21762 | T.MHK | 0 | 0 | ||||||
21763 | T.MIB | 0 | 0 | ||||||
21764 | T.MIP | 0 | 0 | ||||||
21765 | T.MIV | 0 | 0 | ||||||
21766 | T.MKC | 0 | 0 | ||||||
21767 | T.MKF | 0 | 0 | ||||||
21768 | T.MKP | 0 | 0 | ||||||
21769 | T.ML | 0 | 0 | ||||||
21770 | T.MLT | 0 | 0 | ||||||
21771 | T.MM | 0 | 0 | ||||||
21772 | T.MNI | 0 | 0 | ||||||
21773 | T.MON | 0 | 0 | ||||||
21774 | T.MR | 0 | 0 | ||||||
21775 | T.MRE | 0 | 0 | ||||||
21776 | T.MRP | 0 | 0 | ||||||
21777 | T.MSD | 0 | 0 | ||||||
21778 | T.MSS | 0 | 0 | ||||||
21779 | T.MSV | 0 | 0 | ||||||
21780 | T.MTT | 0 | 0 | ||||||
21781 | T.MVP | 0 | 0 | ||||||
21782 | T.MWK | 0 | 0 | ||||||
21783 | T.MWW | 0 | 0 | ||||||
21784 | T.MX | 0 | 0 | ||||||
21785 | T.N | 0 | 0 | ||||||
21786 | T.NA | 0 | 0 | ||||||
21787 | T.NBS | 0 | 0 | ||||||
21788 | T.NCF | 0 | 0 | ||||||
21789 | T.NCN | 0 | 0 | ||||||
21790 | T.NCT | 0 | 0 | ||||||
21791 | T.NDU | 0 | 0 | ||||||
21792 | T.NEL | 0 | 0 | ||||||
21793 | T.NEX | 0 | 0 | ||||||
21794 | T.NF | 0 | 0 | ||||||
21795 | T.NFE | 0 | 0 | ||||||
21796 | T.NFM | 0 | 0 | ||||||
21797 | T.NGI | 0 | 0 | ||||||
21798 | T.NGL | 0 | 0 | ||||||
21799 | T.NHC | 0 | 0 | ||||||
21800 | T.NMO | 0 | 0 | ||||||
21801 | T.NNC | 0 | 0 | ||||||
21802 | T.NOR | 0 | 0 | ||||||
21803 | T.NR | 0 | 0 | ||||||
21804 | T.NRK | 0 | 0 | ||||||
21805 | T.NSI | 0 | 0 | ||||||
21806 | T.NSP | 0 | 0 | ||||||
21807 | T.NT | 0 | 0 | ||||||
21808 | T.NTL | 0 | 0 | ||||||
21809 | T.NTO | 0 | 0 | ||||||
21810 | T.NTV | 0 | 0 | ||||||
21811 | T.NVA | 0 | 0 | ||||||
21812 | T.NWC | 0 | 0 | ||||||
21813 | T.OCF | 0 | 0 | ||||||
21814 | T.OCI | 0 | 0 | ||||||
21815 | T.OCS | 0 | 0 | ||||||
21816 | T.OCX | 0 | 0 | ||||||
21817 | T.OFP | 0 | 0 | ||||||
21818 | T.OHY | 0 | 0 | ||||||
21819 | T.OMH | 0 | 0 | ||||||
21820 | T.OPP | 0 | 0 | ||||||
21821 | T.ORB | 0 | 0 | ||||||
21822 | T.OTO | 0 | 0 | ||||||
21823 | T.OXG | 0 | 0 | ||||||
21824 | T.OYD | 0 | 0 | ||||||
21825 | T.P | 0 | 0 | ||||||
21826 | T.PA | 0 | 0 | ||||||
21827 | T.PAA | 0 | 0 | ||||||
21828 | T.PAG | 0 | 0 | ||||||
21829 | T.PAL | 0 | 0 | ||||||
21830 | T.PAZ | 0 | 0 | ||||||
21831 | T.PCA | 0 | 0 | ||||||
21832 | T.PCP | 0 | 0 | ||||||
21833 | T.PDG | 0 | 0 | ||||||
21834 | T.PDI | 0 | 0 | ||||||
21835 | T.PEC | 0 | 0 | ||||||
21836 | T.PEL | 0 | 0 | ||||||
21837 | T.PEM | 0 | 0 | ||||||
21838 | T.PEN | 0 | 0 | ||||||
21839 | T.PFB | 0 | 0 | ||||||
21840 | T.PFF | 0 | 0 | ||||||
21841 | T.PGA | 0 | 0 | ||||||
21842 | T.PGV | 0 | 0 | ||||||
21843 | T.PL | 0 | 0 | ||||||
21844 | T.PLD | 0 | 0 | ||||||
21845 | T.PLT | 0 | 0 | ||||||
21846 | T.PMC | 0 | 0 | ||||||
21847 | T.PMP | 0 | 0 | ||||||
21848 | T.POC | 0 | 0 | ||||||
21849 | T.POT | 0 | 0 | ||||||
21850 | T.POU | 0 | 0 | ||||||
21851 | T.POW | 0 | 0 | ||||||
21852 | T.PRG | 0 | 0 | ||||||
21853 | T.PRR | 0 | 0 | ||||||
21854 | T.PSM | 0 | 0 | ||||||
21855 | T.PSW | 0 | 0 | ||||||
21856 | T.PTA | 0 | 0 | ||||||
21857 | T.PUT | 0 | 0 | ||||||
21858 | T.PWF | 0 | 0 | ||||||
21859 | T.PWT | 0 | 0 | ||||||
21860 | T.PZL | 0 | 0 | ||||||
21861 | T.QI | 0 | 0 | ||||||
21862 | T.QLT | 0 | 0 | ||||||
21863 | T.QMI | 0 | 0 | ||||||
21864 | T.QMS | 0 | 0 | ||||||
21865 | T.QNO | 0 | 0 | ||||||
21866 | T.QZR | 0 | 0 | ||||||
21867 | T.RCG | 0 | 0 | ||||||
21868 | T.REK | 0 | 0 | ||||||
21869 | T.REL | 0 | 0 | ||||||
21870 | T.REO | 0 | 0 | ||||||
21871 | T.RES | 0 | 0 | ||||||
21872 | T.RET | 0 | 0 | ||||||
21873 | T.RFC | 0 | 0 | ||||||
21874 | T.RGO | 0 | 0 | ||||||
21875 | T.RJL | 0 | 0 | ||||||
21876 | T.RLG | 0 | 0 | ||||||
21877 | T.RMN | 0 | 0 | ||||||
21878 | T.ROB | 0 | 0 | ||||||
21879 | T.ROC | 0 | 0 | ||||||
21880 | T.ROY | 0 | 0 | ||||||
21881 | T.RPD | 0 | 0 | ||||||
21882 | T.RPI | 0 | 0 | ||||||
21883 | T.RPL | 0 | 0 | ||||||
21884 | T.RPP | 0 | 0 | ||||||
21885 | T.RR | 0 | 0 | ||||||
21886 | T.RRK | 0 | 0 | ||||||
21887 | T.RSC | 0 | 0 | ||||||
21888 | T.RTO | 0 | 0 | ||||||
21889 | T.RY | 0 | 0 | ||||||
21890 | T.RYG | 0 | 0 | ||||||
21891 | T.SAG | 0 | 0 | ||||||
21892 | T.SAT | 0 | 0 | ||||||
21893 | T.SBX | 0 | 0 | ||||||
21894 | T.SCC | 0 | 0 | ||||||
21895 | T.SDI | 0 | 0 | ||||||
21896 | T.SDR | 0 | 0 | ||||||
21897 | T.SE | 0 | 0 | ||||||
21898 | T.SEC | 0 | 0 | ||||||
21899 | T.SEH | 0 | 0 | ||||||
21900 | T.SEN | 0 | 0 | ||||||
21901 | T.SFD | 0 | 0 | ||||||
21902 | T.SGC | 0 | 0 | ||||||
21903 | T.SGV | 0 | 0 | ||||||
21904 | T.SHC | 0 | 0 | ||||||
21905 | T.SHK | 0 | 0 | ||||||
21906 | T.SIH | 0 | 0 | ||||||
21907 | T.SKI | 0 | 0 | ||||||
21908 | T.SKL | 0 | 0 | ||||||
21909 | T.SMK | 0 | 0 | ||||||
21910 | T.SMM | 0 | 0 | ||||||
21911 | T.SMT | 0 | 0 | ||||||
21912 | T.SNF | 0 | 0 | ||||||
21913 | T.SON | 0 | 0 | ||||||
21914 | T.SPL | 0 | 0 | ||||||
21915 | T.SPW | 0 | 0 | ||||||
21916 | T.SPY | 0 | 0 | ||||||
21917 | T.SPZ | 0 | 0 | ||||||
21918 | T.SRC | 0 | 0 | ||||||
21919 | T.SSK | 0 | 0 | ||||||
21920 | T.SSM | 0 | 0 | ||||||
21921 | T.SSS | 0 | 0 | ||||||
21922 | T.SSY | 0 | 0 | ||||||
21923 | T.STM | 0 | 0 | ||||||
21924 | T.STY | 0 | 0 | ||||||
21925 | T.SU | 0 | 0 | ||||||
21926 | T.SUI | 0 | 0 | ||||||
21927 | T.SXI | 0 | 0 | ||||||
21928 | T.SZS | 0 | 0 | ||||||
21929 | T.TC | 0 | 0 | ||||||
21930 | T.TD | 0 | 0 | ||||||
21931 | T.TDE | 0 | 0 | ||||||
21932 | T.TDZ | 0 | 0 | ||||||
21933 | T.TEE | 0 | 0 | ||||||
21934 | T.TEM | 0 | 0 | ||||||
21935 | T.TEN | 0 | 0 | ||||||
21936 | T.TFF | 0 | 0 | ||||||
21937 | T.TFL | 0 | 0 | ||||||
21938 | T.TGO | 0 | 0 | ||||||
21939 | T.TID | 0 | 0 | ||||||
21940 | T.TIH | 0 | 0 | ||||||
21941 | T.TII | 0 | 0 | ||||||
21942 | T.TIM | 0 | 0 | ||||||
21943 | T.TIV | 0 | 0 | ||||||
21944 | T.TKX | 0 | 0 | ||||||
21945 | T.TLM | 0 | 0 | ||||||
21946 | T.TLQ | 0 | 0 | ||||||
21947 | T.TLR | 0 | 0 | ||||||
21948 | T.TLS | 0 | 0 | ||||||
21949 | T.TMA | 0 | 0 | ||||||
21950 | T.TMO | 0 | 0 | ||||||
21951 | T.TN | 0 | 0 | ||||||
21952 | T.TOC | 0 | 0 | ||||||
21953 | T.TPH | 0 | 0 | ||||||
21954 | T.TRL | 0 | 0 | ||||||
21955 | T.TRM | 0 | 0 | ||||||
21956 | T.TRN | 0 | 0 | ||||||
21957 | T.TRP | 0 | 0 | ||||||
21958 | T.TRS | 0 | 0 | ||||||
21959 | T.TRU | 0 | 0 | ||||||
21960 | T.TSB | 0 | 0 | ||||||
21961 | T.TSP | 0 | 0 | ||||||
21962 | T.TTF | 0 | 0 | ||||||
21963 | T.TTM | 0 | 0 | ||||||
21964 | T.TUV | 0 | 0 | ||||||
21965 | T.TVI | 0 | 0 | ||||||
21966 | T.TVX | 0 | 0 | ||||||
21967 | T.TWE | 0 | 0 | ||||||
21968 | T.TZC | 0 | 0 | ||||||
21969 | T.UDI | 0 | 0 | ||||||
21970 | T.UDT | 0 | 0 | ||||||
21971 | T.UGG | 0 | 0 | ||||||
21972 | T.URC | 0 | 0 | ||||||
21973 | T.URP | 0 | 0 | ||||||
21974 | T.UTS | 0 | 0 | ||||||
21975 | T.VDO | 0 | 0 | ||||||
21976 | T.VEN | 0 | 0 | ||||||
21977 | T.VES | 0 | 0 | ||||||
21978 | T.VH | 0 | 0 | ||||||
21979 | T.VO | 0 | 0 | ||||||
21980 | T.VOC | 0 | 0 | ||||||
21981 | T.VOY | 0 | 0 | ||||||
21982 | T.VTA | 0 | 0 | ||||||
21983 | T.W | 0 | 0 | ||||||
21984 | T.WFC | 0 | 0 | ||||||
21985 | T.WFD | 0 | 0 | ||||||
21986 | T.WFI | 0 | 0 | ||||||
21987 | T.WFR | 0 | 0 | ||||||
21988 | T.WG | 0 | 0 | ||||||
21989 | T.WGL | 0 | 0 | ||||||
21990 | T.WGY | 0 | 0 | ||||||
21991 | T.WIC | 0 | 0 | ||||||
21992 | T.WIL | 0 | 0 | ||||||
21993 | T.WIM | 0 | 0 | ||||||
21994 | T.WMI | 0 | 0 | ||||||
21995 | T.WN | 0 | 0 | ||||||
21996 | T.WRL | 0 | 0 | ||||||
21997 | T.WS | 0 | 0 | ||||||
21998 | T.WSC | 0 | 0 | ||||||
21999 | T.WTC | 0 | 0 | ||||||
22000 | T.WTY | 0 | 0 | ||||||
22001 | T.WWS | 0 | 0 | ||||||
22002 | T.XLF | 0 | 0 | ||||||
22003 | T.XLX | 0 | 0 | ||||||
22004 | T.ZCL | 0 | 0 | ||||||
22005 | T.ZEN | 0 | 0 | ||||||
22006 | TA | 700 | 73 | 72 5/8 | 73 | 72 5/8 | 73 1/4 | 73 5/8 | 800 |
22007 | TAB | 0 | 480.79 | 477.97 | 482.24 | 476.85 | 0 | ||
22008 | TAC | 100 | 8 | 7 3/4 | 8 1/4 | 0 | |||
22009 | TACAX | 0 | 10.69 | 10.69 | 11.19 | 0 | |||
22010 | TACO | 1000 | 5 1/8 | 5 1/4 | 5 1/4 | 4 7/8 | 5 | 5 1/4 | 6100 |
22011 | TACT | 5000 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
22012 | TAD | 400 | 24 3/8 | 24 3/8 | 24 7/8 | 0 | |||
22013 | TAEC | 0 | 0 | ||||||
22014 | TAECM | 0 | 0 | ||||||
22015 | TAECN | 1000 | 101.0000 | 0 | |||||
22016 | TAECO | 200 | 100.5000 | 0 | |||||
22017 | TAECP | 300 | 64.0000 | 0 | |||||
22018 | TAEMX | 0 | 37.13 | 37.13 | 39.08 | 0 | |||
22019 | TAFTX | 0 | 16.25 | 16.25 | 17.06 | 0 | |||
22020 | TAGRX | 0 | 14.20 | 14.20 | 14.95 | 0 | |||
22021 | TAGS | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/4 | 7000 |
22022 | TAHO | 0 | 0 | ||||||
22023 | TAI | 1000 | 25 | 25 | 25 | 25 | 1000 | ||
22024 | TAIBX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
22025 | TAIEX | 0 | 13.64 | 13.64 | 13.64 | 0 | |||
22026 | TAIT | 400 | 8 | 7 3/4 | 8 | 7 3/8 | 7 3/8 | 8 | 6100 |
22027 | TAL | 100 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/8 | 9 | 100 |
22028 | TALGX | 0 | 12.13 | 12.13 | 12.13 | 0 | |||
22029 | TALK | 300 | 14 1/4 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 14800 |
22030 | TALVX | 0 | 12.57 | 12.57 | 12.57 | 0 | |||
22031 | TALpB | 100 | 6 3/4 | 16 1/8 | 16 1/2 | 0 | |||
22032 | TAM | 400 | 7 | 7 3/16 | 7 5/8 | 0 | |||
22033 | TAMBX | 0 | 10.67 | 10.67 | 11.17 | 0 | |||
22034 | TAMG | 50 | 1.2000 | 0 | |||||
22035 | TAMP | 1600 | 0.1000 | 0.1000 | 0.1500 | 0 | |||
22036 | TAMS | 0 | 0 | ||||||
22037 | TAMSA | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/4 | 6 3/4 | 100 |
22038 | TAMSU | 200 | 8 3/4 | 8 7/8 | 10 | 8 3/4 | 8 3/4 | 9 7/8 | 7200 |
22039 | TAMSW | 100 | 2 7/16 | 2 1/4 | 3 | 0 | |||
22040 | TAN | 500 | 41 5/8 | 41 1/4 | 41 5/8 | 41 1/4 | 41 1/4 | 41 5/8 | 2000 |
22041 | TANK | 200 | 1 15/16 | 1 3/4 | 2 | 1 3/4 | 1 7/8 | 2 | 14500 |
22042 | TANT | 1000 | 23 1/4 | 22 1/4 | 23 1/4 | 22 1/4 | 22 1/4 | 24 1/4 | 1100 |
22043 | TAPI | 1500 | 15/32 | 17/32 | 17/32 | 15/32 | 7/16 | 17/32 | 8600 |
22044 | TAPIW | 2500 | 1/16 | 1/16 | 1/8 | 0 | |||
22045 | TAR | 5500 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 28 1/8 | 28 5/8 | 10500 |
22046 | TARO | 0 | 0 | ||||||
22047 | TAROF | 1000 | 7 | 6 5/8 | 7 | 6 5/8 | 6 7/8 | 7 | 5500 |
22048 | TASA | 5000 | 2 11/16 | 2 5/8 | 2 11/16 | 2 5/8 | 2 5/8 | 2 13/16 | 10000 |
22049 | TASAZ | 500 | 1/2 | 3/4 | 1 1/4 | 0 | |||
22050 | TASGX | 0 | 14.15 | 14.15 | 14.15 | 0 | |||
22051 | TASVX | 0 | 13.06 | 13.06 | 13.06 | 0 | |||
22052 | TATBX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
22053 | TATM | 1200 | 0.0937 | 0.0937 | 0.2812 | 0 | |||
22054 | TATS | 30000 | 0.0050 | 0 | |||||
22055 | TATT | 0 | 0 | ||||||
22056 | TATTF | 1500 | 1 5/8 | 1 9/16 | 1 5/8 | 1 9/16 | 1 1/2 | 1 5/8 | 29200 |
22057 | TATY | 0 | 0 | ||||||
22058 | TATYY | 0 | 0 | ||||||
22059 | TAUSX | 0 | 9.99 | 9.99 | 10.30 | 0 | |||
22060 | TAVFX | 0 | 21.80 | 21.80 | 21.80 | 0 | |||
22061 | TAVI | 8000 | 16 5/8 | 16 3/4 | 16 3/4 | 16 1/4 | 16 1/4 | 17 | 14500 |
22062 | TAXES | 0 | 0 | ||||||
22063 | TAYD | 200 | 4 9/16 | 4 5/8 | 4 5/8 | 4 9/16 | 4 9/16 | 5 | 4200 |
22064 | TApA | 1000 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 2200 | ||
22065 | TApD | 300 | 26 5/8 | 26 3/4 | 26 3/4 | 26 5/8 | 4100 | ||
22066 | TAw | 0 | 0 | ||||||
22067 | TBAC | 2000 | 6 3/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 10200 |
22068 | TBC | 100 | 13 1/4 | 11 3/4 | 12 1/2 | 0 | |||
22069 | TBC.A | 0 | 0 | ||||||
22070 | TBCC | 1400 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 39100 |
22071 | TBCO | 0 | 0 | ||||||
22072 | TBCOA | 400 | 11 | 11 3/8 | 11 3/8 | 11 | 11 | 11 3/8 | 9900 |
22073 | TBCR | 100 | 2.2500 | 2.0000 | 2.2500 | 2.0000 | 1.7500 | 2.5000 | 2100 |
22074 | TBDFX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
22075 | TBDI | 7600 | 9 1/8 | 8 1/2 | 9 1/4 | 0 | |||
22076 | TBFAX | 0 | 11.34 | 11.34 | 12.03 | 0 | |||
22077 | TBFC | 7000 | 7.7500 | 0 | |||||
22078 | TBGVX | 0 | 12.95 | 12.95 | 12.95 | 0 | |||
22079 | TBIT | 1900 | 6 5/16 | 6 1/4 | 6 1/2 | 6 1/8 | 6 1/4 | 6 3/8 | 109900 |
22080 | TBIXX | 0 | 0.46 | 4.52 | 4.58 | 12600 | |||
22081 | TBK | 500 | 9 5/16 | 0 | |||||
22082 | TBL | 500 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 19 7/8 | 20 3/4 | 500 |
22083 | TBLC | 100 | 14.7500 | 0 | |||||
22084 | TBLUX | 0 | 9.63 | 9.63 | 9.63 | 0 | |||
22085 | TBN | 1000 | 1/4 | 0 | |||||
22086 | TBON | 200 | 10 1/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 1400 |
22087 | TBONW | 1000 | 1 5/16 | 13/16 | 1 5/16 | 0 | |||
22088 | TBP | 2700 | 6 11/16 | 0 | |||||
22089 | TBR | 500 | 50 1/4 | 50 1/4 | 50 1/4 | 50 1/4 | 49 5/8 | 50 5/8 | 500 |
22090 | TBRL | 1000 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 | 20000 |
22091 | TBS | 0 | 0 | ||||||
22092 | TBS.A | 0 | 0 | ||||||
22093 | TBS.B | 0 | 0 | ||||||
22094 | TBS/A | 3000 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 5/8 | 26 1/8 | 3000 |
22095 | TBS/B | 500 | 25 5/8 | 25 3/4 | 26 5/8 | 0 | |||
22096 | TBSA | 0 | 0 | ||||||
22097 | TBSB | 0 | 0 | ||||||
22098 | TBSXX | 0 | 0.46 | 4.27 | 4.32 | 3486 | |||
22099 | TBTI | 200 | 0.7500 | 0.7500 | 1.0000 | 0 | |||
22100 | TBU/WS | 0 | 1 1/4 | 1 3/4 | 0 | ||||
22101 | TBUD | 2000 | 8 3/8 | 8 1/2 | 8 3/4 | 8 3/8 | 8 1/4 | 8 3/4 | 39700 |
22102 | TBUS | 1000 | 6 3/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 2900 |
22103 | TBUSU | 500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 1/4 | 1000 |
22104 | TBUSW | 5000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 9/16 | 5000 |
22105 | TBY | 1000 | 4 | 4 1/8 | 4 1/8 | 4 | 3 7/8 | 4 1/8 | 1100 |
22106 | TBZ | 200 | 22 1/4 | 21 1/8 | 21 5/8 | 0 | |||
22107 | TC | 1500 | 15 1/2 | 15 3/4 | 16 1/4 | 0 | |||
22108 | TCA | 200 | 74 1/2 | 74 1/2 | 74 1/2 | 74 1/2 | 72 3/4 | 74 1/4 | 200 |
22109 | TCAM | 200 | 11 1/2 | 11 1/8 | 11 1/2 | 11 1/8 | 11 1/8 | 11 1/2 | 15100 |
22110 | TCAT | 3000 | 27 13/16 | 28 | 28 | 27 5/8 | 27 5/8 | 28 | 10700 |
22111 | TCB | 1000 | 32 15/16 | 33 | 33 | 32 3/4 | 23200 | ||
22112 | TCBK | 800 | 15 3/4 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 1500 |
22113 | TCBLX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
22114 | TCBw | 100 | 30 1/2 | 29 1/2 | 30 1/2 | 0 | |||
22115 | TCC | 100 | 37 7/8 | 38 1/8 | 38 1/8 | 37 7/8 | 39 | 39 5/8 | 400 |
22116 | TCCC | 1000 | 1 | 1 | 1 3/16 | 0 | |||
22117 | TCCEX | 0 | 14.26 | 14.26 | 14.26 | 0 | |||
22118 | TCCO | 1000 | 8 1/8 | 7 1/2 | 8 1/2 | 7 1/2 | 7 3/4 | 8 1/2 | 22200 |
22119 | TCCXX | 0 | 0.39 | 5.05 | 5.17 | 1034 | |||
22120 | TCDN | 5000 | 6 1/4 | 6 1/8 | 6 1/4 | 6 1/8 | 6 | 6 1/4 | 7000 |
22121 | TCDNW | 12500 | 3 3/8 | 3 | 3 3/8 | 2 7/8 | 2 7/8 | 3 3/8 | 27500 |
22122 | TCECF | 0 | 0 | ||||||
22123 | TCEL | 1000 | 3 1/4 | 3 1/4 | 3 3/8 | 3 | 3 | 3 1/4 | 142600 |
22124 | TCFw | 0 | 0 | ||||||
22125 | TCG.A | 0 | 0 | ||||||
22126 | TCGIX | 0 | 8.44 | 8.44 | 8.44 | 0 | |||
22127 | TCGL | 400 | 1.3750 | 0 | |||||
22128 | TCGN | 24000 | 0.1250 | 0.1562 | 0.3125 | 0 | |||
22129 | TCGXX | 0 | 0.37 | 5.40 | 5.57 | 7686 | |||
22130 | TCH | 300 | 11 3/8 | 10 3/4 | 11 3/8 | 10 3/4 | 11 | 11 1/2 | 900 |
22131 | TCHD | 4000 | 0.0200 | 0 | |||||
22132 | TCHL | 1000 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
22133 | TCHP | 2000 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/4 | 4 3/4 | 5 | 21200 |
22134 | TCHPW | 2500 | 1 31/32 | 1 7/8 | 2 | 1 13/16 | 1 7/8 | 2 1/16 | 17700 |
22135 | TCHY | 0 | 0 | ||||||
22136 | TCI | 200 | 14 5/8 | 0 | |||||
22137 | TCIGX | 0 | 10.91 | 10.91 | 10.91 | 0 | |||
22138 | TCII | 1000 | 7 3/4 | 8 1/4 | 8 1/4 | 7 3/4 | 7 7/8 | 8 1/4 | 2100 |
22139 | TCIM | 0 | 0 | ||||||
22140 | TCIX | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 1/4 | 4 1/4 | 100 |
22141 | TCK | 200 | 16 5/8 | 16 3/8 | 17 1/8 | 0 | |||
22142 | TCKA | 0 | 0 | ||||||
22143 | TCKAF | 0 | 0 | ||||||
22144 | TCLAX | 0 | 8.58 | 8.58 | 8.58 | 0 | |||
22145 | TCLN | 1000 | 5.0625 | 5.2500 | 5.2500 | 4.9375 | 4.9375 | 5.0625 | 139600 |
22146 | TCM | 300 | 13 | 0 | |||||
22147 | TCMG | 2000 | 1.8750 | 1.7500 | 2.0000 | 0 | |||
22148 | TCMM | 400 | 2.3750 | 2.2500 | 2.3750 | 2.2500 | 2.1250 | 2.3750 | 2400 |
22149 | TCMN | 200 | 1.7500 | 1.3750 | 2.2500 | 0 | |||
22150 | TCMXX | 0 | 0.52 | 5.56 | 5.73 | 1048 | |||
22151 | TCN | 0 | 0 | ||||||
22152 | TCNI | 14500 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
22153 | TCNJ | 1000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 | 13 1/4 | 6600 |
22154 | TCNL | 600 | 17 7/8 | 17 1/2 | 18 | 17 1/2 | 17 1/2 | 18 | 11200 |
22155 | TCNO | 0 | 0 | ||||||
22156 | TCNOF | 1000 | 12 3/8 | 12 1/8 | 12 5/8 | 12 1/8 | 12 1/8 | 12 5/8 | 12200 |
22157 | TCO | 100 | 9 3/4 | 9 1/2 | 10 | 0 | |||
22158 | TCOM | 0 | 0 | ||||||
22159 | TCOMA | 100 | 20 3/4 | 19 7/8 | 20 7/8 | 19 3/4 | 20 5/8 | 20 3/4 | 2235100 |
22160 | TCOMB | 2000 | 21 | 21 | 21 | 21 | 20 3/4 | 21 3/4 | 2000 |
22161 | TCOMP | 500 | 70 3/4 | 70 1/2 | 74 | 0 | |||
22162 | TCPGX | 0 | 10.04 | 10.04 | 10.04 | 0 | |||
22163 | TCPI | 300 | 20 1/8 | 20 1/8 | 20 1/8 | 18 3/4 | 18 7/8 | 20 1/8 | 17900 |
22164 | TCPXX | 0 | 0.54 | 5.60 | 5.76 | 23098 | |||
22165 | TCRTS | 100 | 2.5000 | 0 | |||||
22166 | TCRXX | 0 | 0.66 | 5.39 | 5.54 | 1288 | |||
22167 | TCSCX | 0 | 15.54 | 15.54 | 15.54 | 0 | |||
22168 | TCSF | 0 | 0 | ||||||
22169 | TCSFY | 900 | 23 | 22 3/4 | 23 | 22 3/4 | 22 3/4 | 23 | 1600 |
22170 | TCSGX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
22171 | TCSI | 100 | 19 1/4 | 18 1/2 | 19 3/4 | 18 | 19 1/4 | 19 3/4 | 107900 |
22172 | TCT | 100 | 13 | 13 | 13 | 13 | 13 1/4 | 13 5/8 | 100 |
22173 | TCTC | 200 | 27 1/2 | 27 1/2 | 30 1/2 | 0 | |||
22174 | TCTTX | 0 | 11.94 | 11.94 | 11.94 | 0 | |||
22175 | TCTV | 400 | 8 1/8 | 8 1/4 | 8 21/32 | 8 1/8 | 8 1/8 | 8 1/4 | 9700 |
22176 | TCTVW | 1000 | 3 | 3 1/8 | 3 5/32 | 3 | 2 7/8 | 3 1/2 | 28200 |
22177 | TCUGX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
22178 | TCUMX | 0 | 9.86 | 9.86 | 9.86 | 0 | |||
22179 | TCUTX | 0 | 9.50 | 9.50 | 9.50 | 0 | |||
22180 | TCUXX | 0 | 0.30 | 5.57 | 5.73 | 4231 | |||
22181 | TCWXX | 0 | 0.62 | 5.40 | 5.55 | 1084 | |||
22182 | TCX | 0 | 187.54 | 187.32 | 188.07 | 186.20 | 0 | ||
22183 | TCXW | 0 | 0 | ||||||
22184 | TCXWF | 4000 | 3/8 | 3/8 | 3/8 | 3/8 | 1/4 | 3/8 | 4000 |
22185 | TCXX | 0 | 0 | ||||||
22186 | TCXXF | 1000 | 9/16 | 1/2 | 9/16 | 15/32 | 1/2 | 9/16 | 125100 |
22187 | TDAD | 500 | 3.5000 | 0 | |||||
22188 | TDAY | 1000 | 22 | 22 | 22 | 22 | 22 | 23 | 1500 |
22189 | TDCA | 0 | 0 | ||||||
22190 | TDCAZ | 100 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/2 | 200 |
22191 | TDCX | 0 | 0 | ||||||
22192 | TDD/A | 1000 | 1 7/8 | 1 3/4 | 2 | 0 | |||
22193 | TDD/B | 1000 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | |||
22194 | TDDA | 0 | 0 | ||||||
22195 | TDDB | 0 | 0 | ||||||
22196 | TDF | 700 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/4 | 13 1/2 | 6700 |
22197 | TDHC | 1900 | 18 3/8 | 18 1/4 | 18 1/2 | 18 1/8 | 18 3/8 | 18 1/2 | 40600 |
22198 | TDI | 200 | 22 3/8 | 0 | |||||
22199 | TDIT | 1400 | 2.2500 | 2.6250 | 2.6250 | 2.2500 | 2.2500 | 2.6250 | 2700 |
22200 | TDK | 300 | 51 7/8 | 0 | |||||
22201 | TDLB | 2000 | 0.0010 | 0 | |||||
22202 | TDM | 2000 | 10 3/4 | 10 5/8 | 10 3/4 | 10 5/8 | 10 3/4 | 11 1/8 | 2700 |
22203 | TDMTX | 0 | 12.95 | 12.95 | 13.08 | 0 | |||
22204 | TDN/WS | 0 | 2 3/4 | 3 3/4 | 0 | ||||
22205 | TDS | 100 | 39 1/4 | 39 1/2 | 39 7/8 | 0 | |||
22206 | TDSC | 100 | 23 5/8 | 23 3/4 | 24 1/8 | 23 5/8 | 23 5/8 | 23 7/8 | 32000 |
22207 | TDT | 300 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 5/8 | 8 | 1400 |
22208 | TDW | 500 | 31 | 31 1/8 | 31 1/8 | 31 | 30 3/4 | 31 1/4 | 800 |
22209 | TDX | 0 | 0 | ||||||
22210 | TDXC | 1200 | 0.2500 | 0 | |||||
22211 | TDY | 2000 | 26 1/4 | 25 3/4 | 26 1/8 | 0 | |||
22212 | TDYN | 7700 | 0.5100 | 0.4900 | 0.5200 | 0.4400 | 0.4900 | 0.5200 | 608500 |
22213 | TDYpE | 200 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 400 | ||
22214 | TE | 100 | 25 3/8 | 25 1/4 | 25 3/8 | 25 1/8 | 25 1/8 | 25 1/2 | 3400 |
22215 | TEA | 200 | 13 1/4 | 13 | 13 1/2 | 0 | |||
22216 | TEAM | 300 | 5 3/8 | 5 3/4 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 2500 |
22217 | TEAR | 16300 | 0.7500 | 0.7812 | 0.7812 | 0.7187 | 0.7187 | 0.7500 | 22600 |
22218 | TEATX | 0 | 14.25 | 14.25 | 14.39 | 0 | |||
22219 | TEAXX | 0 | 0.44 | 3.35 | 3.37 | 1521 | |||
22220 | TEB | 0 | 187.07 | 186.67 | 187.45 | 185.56 | 0 | ||
22221 | TEC | 1100 | 17 3/4 | 17 7/8 | 17 7/8 | 17 3/4 | 17 3/8 | 17 7/8 | 1700 |
22222 | TECAX | 0 | 16.38 | 16.38 | 16.38 | 0 | |||
22223 | TECC | 500 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
22224 | TECD | 1100 | 15 1/8 | 15 | 15 3/8 | 14 7/8 | 15 | 15 1/4 | 256200 |
22225 | TECH | 200 | 19 1/4 | 20 | 20 1/2 | 19 1/4 | 19 1/4 | 20 | 50400 |
22226 | TECN | 300 | 12 | 12 | 12 | 12 | 12 | 12 3/4 | 500 |
22227 | TECU | 0 | 0 | ||||||
22228 | TECUA | 1000 | 53 | 51 3/4 | 53 | 51 3/4 | 52 1/4 | 53 | 45700 |
22229 | TECUB | 400 | 52 1/8 | 49 3/4 | 52 1/4 | 49 3/4 | 50 | 52 3/4 | 1200 |
22230 | TEDBL | 100 | 45.2500 | 45.2500 | 45.2500 | 45.2500 | 100 | ||
22231 | TEDBN | 100 | 77.3750 | 77.3750 | 77.3750 | 77.3750 | 100 | ||
22232 | TEDBP | 500 | 46.2500 | 0 | |||||
22233 | TEDMX | 0 | 13.01 | 13.01 | 13.80 | 0 | |||
22234 | TEDpA | 200 | 87 1/8 | 0 | |||||
22235 | TEDpB | 250 | 44 1/8 | 0 | |||||
22236 | TEDpC | 500 | 73 1/2 | 0 | |||||
22237 | TEDpD | 300 | 97 1/4 | 0 | |||||
22238 | TEDpE | 500 | 24 1/4 | 0 | |||||
22239 | TEDpF | 100 | 25 1/4 | 0 | |||||
22240 | TEDpK | 500 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 500 | ||
22241 | TEDpL | 3000 | 20 5/8 | 0 | |||||
22242 | TEE | 100 | 23 | 22 3/4 | 23 1/4 | 0 | |||
22243 | TEEMX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
22244 | TEF | 100 | 43 | 42 1/2 | 43 | 42 1/2 | 42 7/8 | 43 3/8 | 600 |
22245 | TEFTX | 0 | 9.14 | 9.14 | 9.23 | 0 | |||
22246 | TEGAX | 0 | 11.52 | 11.52 | 12.22 | 0 | |||
22247 | TEGIX | 0 | 9.51 | 9.51 | 10.09 | 0 | |||
22248 | TEGOX | 0 | 12.57 | 12.57 | 13.34 | 0 | |||
22249 | TEGTX | 0 | 17.28 | 17.28 | 17.45 | 0 | |||
22250 | TEHI | 1500 | 0.0200 | 0.0200 | 0.0600 | 0 | |||
22251 | TEI | 400 | 11 3/8 | 11 3/8 | 11 1/8 | 11 1/2 | 400 | ||
22252 | TEIL | 17 | 1.6864 | 0 | |||||
22253 | TEIN | 50000 | 0.0010 | 0 | |||||
22254 | TEIR | 4400 | 6.3750 | 6.1250 | 6.3750 | 6.1250 | 8800 | ||
22255 | TEJ | 1500 | 51 3/4 | 0 | |||||
22256 | TEJp | 1000 | 27 | 0 | |||||
22257 | TEJpA | 2800 | 47 3/4 | 0 | |||||
22258 | TEK | 100 | 48 7/8 | 48 1/2 | 48 7/8 | 48 1/2 | 48 | 48 7/8 | 200 |
22259 | TEK.A | 0 | 0 | ||||||
22260 | TEK.B | 0 | 0 | ||||||
22261 | TEKC | 2200 | 0.2900 | 0.2900 | 0.2900 | 0.2500 | 0.2500 | 0.2900 | 14300 |
22262 | TEL | 500 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | |||
22263 | TEL.X | 0 | 0 | ||||||
22264 | TEL.Y | 0 | 0 | ||||||
22265 | TELA | 5200 | 0.0001 | 0 | |||||
22266 | TELC | 200 | 10 7/8 | 11 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 22800 |
22267 | TELE | 500 | 2.7500 | 2.1250 | 2.7500 | 0 | |||
22268 | TELG | 0 | 0 | ||||||
22269 | TELGF | 2000 | 1 5/8 | 1 5/16 | 1 5/8 | 0 | |||
22270 | TELL | 500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 3 11/16 | 500 |
22271 | TELLW | 1200 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 19/32 | 1200 |
22272 | TELN | 3000 | 0.0625 | 0 | |||||
22273 | TELO | 0 | 0 | ||||||
22274 | TELOZ | 600 | 7/8 | 7/8 | 1 1/16 | 0 | |||
22275 | TELR | 2500 | 6 3/4 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 7 1/2 | 5500 |
22276 | TELRD | 4000 | 7 1/8 | 7 | 7 1/2 | 0 | |||
22277 | TELS | 7500 | 13/16 | 7/8 | 7/8 | 25/32 | 25/32 | 27/32 | 23000 |
22278 | TELT | 2000 | 4 3/4 | 5 1/4 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/4 | 4100 |
22279 | TELU | 600 | 20 1/2 | 24 1/2 | 24 1/2 | 20 1/2 | 20 1/2 | 22 | 5900 |
22280 | TELV | 2500 | 23/32 | 11/16 | 3/4 | 11/16 | 11/16 | 3/4 | 17400 |
22281 | TELX | 0 | 0 | ||||||
22282 | TEMD | 3000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 11/16 | 3500 |
22283 | TEMDW | 9700 | 1/8 | 1/8 | 1/4 | 0 | |||
22284 | TEMFX | 0 | 9.18 | 9.18 | 9.74 | 0 | |||
22285 | TEMGX | 0 | 7.63 | 7.63 | 8.10 | 0 | |||
22286 | TEMMX | 0 | 8.46 | 8.46 | 8.46 | 0 | |||
22287 | TEMPA | 0 | 0 | ||||||
22288 | TEMRX | 0 | 12.86 | 12.86 | 13.64 | 0 | |||
22289 | TEMUX | 0 | 7.73 | 7.73 | 7.73 | 0 | |||
22290 | TEMWX | 0 | 14.91 | 14.91 | 15.82 | 0 | |||
22291 | TEMXX | 0 | 0.32 | 3.79 | 3.83 | 11334 | |||
22292 | TEN | 300 | 47 1/8 | 48 3/4 | 49 3/8 | 0 | |||
22293 | TENO | 10000 | 0.0100 | 0 | |||||
22294 | TENS | 0 | 0 | ||||||
22295 | TENSF | 0 | 0 | ||||||
22296 | TENWF | 1000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/4 | 3 5/8 | 1000 |
22297 | TENX | 0 | 0 | ||||||
22298 | TENXF | 6200 | 11 3/8 | 11 1/4 | 11 5/8 | 11 1/16 | 11 3/8 | 11 5/8 | 83400 |
22299 | TENpB | 400 | 98 1/8 | 0 | |||||
22300 | TEO | 100 | 47 | 49 1/4 | 49 5/8 | 0 | |||
22301 | TEP | 500 | 3 1/8 | 3 1/4 | 3 1/4 | 3 1/8 | 3 | 3 3/8 | 1600 |
22302 | TEPLX | 0 | 17.35 | 17.35 | 18.41 | 0 | |||
22303 | TEPO | 1000 | 1.5000 | 1.5000 | 2.2500 | 0 | |||
22304 | TER | 400 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 3/4 | 400 |
22305 | TERA | 200 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 1700 |
22306 | TERAW | 500 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 5/16 | 500 |
22307 | TERI | 2200 | 1.0000 | 0 | |||||
22308 | TES1T | 0 | 0 | ||||||
22309 | TESC | 1000 | 3 | 3 | 3 1/4 | 0 | |||
22310 | TESCP | 500 | 5 | 5 | 5 | 5 | 5 | 5 1/2 | 1000 |
22311 | TESI | 300 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.7500 | 300 |
22312 | TESS | 200 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 28 1/2 | 200 |
22313 | TEST | 300 | 12 | 12 | 12 | 12 | 11 1/8 | 12 | 300 |
22314 | TESTA | 500 | 27 7/8 | 28 | 28 | 27 1/2 | 27 7/8 | 28 | 28600 |
22315 | TESTB | 2000 | 12 | 10 1/2 | *****1/2 | 0 | |||
22316 | TESTC | 1000 | 12 | 0 | |||||
22317 | TESTM | 1000 | 15 1/4 | 15 3/8 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 14000 |
22318 | TESTX | 2000 | 4.0000 | 0 | |||||
22319 | TEVE | 15000 | 0.0312 | 0.0312 | 0.1000 | 0 | |||
22320 | TEVI | 0 | 0 | ||||||
22321 | TEVIY | 100 | 46 1/4 | 46 1/4 | 46 1/2 | 45 7/8 | 46 | 46 1/4 | 167800 |
22322 | TEVT | 300 | 0.1562 | 0.1562 | 0.2187 | 0 | |||
22323 | TEWTX | 0 | 14.83 | 14.83 | 14.98 | 0 | |||
22324 | TEX | 1500 | 4 1/4 | 0 | |||||
22325 | TEXS | 0 | 0 | ||||||
22326 | TEXSF | 1000 | 3/16 | 3/16 | 5/16 | 0 | |||
22327 | TFA | 400 | 8 7/8 | 8 7/8 | 9 1/4 | 0 | |||
22328 | TFAL | 100 | 17.6250 | 17.0000 | 20.0000 | 0 | |||
22329 | TFB | 100 | 9 3/4 | 9 3/4 | 10 1/8 | 0 | |||
22330 | TFC | 500 | 9 1/2 | 9 3/8 | 10 | 0 | |||
22331 | TFC.A | 0 | 0 | ||||||
22332 | TFCE | 1000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 13800 |
22333 | TFCH | 1000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.2500 | 3.0000 | 1000 |
22334 | TFCO | 300 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 6 1/2 | 7 1/2 | 300 |
22335 | TFCT | 1000 | 0.5312 | 0 | |||||
22336 | TFCXX | 0 | 0.67 | 3.85 | 3.89 | 1283 | |||
22337 | TFDXX | 0 | 0.41 | 5.53 | 5.72 | 14124 | |||
22338 | TFEQX | 0 | 14.04 | 14.04 | 14.04 | 0 | |||
22339 | TFFXX | 0 | 0.13 | 5.45 | 5.61 | 2581 | |||
22340 | TFIN | 50000 | 0.0001 | 0 | |||||
22341 | TFIT | 0 | 0 | ||||||
22342 | TFIXX | 0 | 0.54 | 3.82 | 3.85 | 14385 | |||
22343 | TFMXX | 0 | 0.58 | 3.95 | 4.00 | 49254 | |||
22344 | TFOBF | 0 | 0 | ||||||
22345 | TFON | 0 | 0 | ||||||
22346 | TFONY | 1000 | 1 21/32 | 1 9/16 | 1 21/32 | 1 9/16 | 1 5/8 | 1 21/32 | 726200 |
22347 | TFRC | 100 | 9 5/8 | 9 | 9 3/4 | 9 | 9 3/8 | 9 5/8 | 70400 |
22348 | TFRY | 10000 | 0.0800 | 0.0800 | 0.0800 | 0.0700 | 0.0600 | 0.0800 | 83000 |
22349 | TFS | 1000 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/2 | 18 1/2 | 1000 |
22350 | TFSAX | 0 | 6.82 | 6.82 | 6.82 | 0 | |||
22351 | TFSXX | 0 | 0.54 | 3.97 | 4.01 | 3410 | |||
22352 | TFT | 1000 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 1700 | ||
22353 | TFTXX | 0 | 0.43 | 4.85 | 5.06 | 947 | |||
22354 | TFVAX | 0 | 16.21 | 16.21 | 17.02 | 0 | |||
22355 | TFX | 200 | 41 1/8 | 40 7/8 | 41 1/8 | 40 5/8 | 40 3/4 | 41 3/8 | 700 |
22356 | TFYP | 50000 | 4.6250 | 4.5000 | 4.6250 | 4.5000 | 4.5000 | 5.2500 | 170200 |
22357 | TG/WD | 0 | 0 | ||||||
22358 | TGAL | 1100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 1/4 | 1800 |
22359 | TGB | 1000 | 9 3/8 | 0 | |||||
22360 | TGBDY | 100 | 3/8 | 3/8 | 1 | 0 | |||
22361 | TGBRY | 200 | 3/8 | 3/8 | 1 | 0 | |||
22362 | TGBw | 1800 | 9 1/2 | 9 3/4 | 9 3/4 | 9 1/2 | 9 1/2 | 9 15/16 | 2100 |
22363 | TGCI | 1300 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1 1/8 | 1300 |
22364 | TGCO | 0 | 0 | ||||||
22365 | TGCXX | 0 | 0.35 | 5.30 | 5.45 | 9468 | |||
22366 | TGEN | 500 | 6 1/8 | 5 19/32 | 6 1/8 | 5 1/2 | 5 7/8 | 6 1/8 | 129200 |
22367 | TGENW | 0 | 0 | ||||||
22368 | TGET | 1000 | 40 1/2 | 42 1/4 | 44 1/8 | 40 1/4 | 40 1/4 | 40 3/4 | 91500 |
22369 | TGF | 200 | 12 3/4 | 13 1/4 | 14 1/8 | 0 | |||
22370 | TGFXX | 0 | 0.43 | 5.26 | 5.38 | 10156 | |||
22371 | TGG | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 3/8 | 1300 |
22372 | TGIAX | 0 | 13.14 | 13.14 | 13.94 | 0 | |||
22373 | TGIC | 300 | 26 1/2 | 26 1/2 | 27 | 26 1/2 | 26 1/2 | 27 | 9100 |
22374 | TGIIX | 0 | 10.74 | 10.74 | 11.40 | 0 | |||
22375 | TGIS | 200 | 12 1/2 | 12 3/4 | 12 3/4 | 12 | 12 1/2 | 13 | 27500 |
22376 | TGL | 2000 | 1/2 | 9/16 | 9/16 | 1/2 | 7/16 | 5/8 | 12000 |
22377 | TGL.W | 0 | 0 | ||||||
22378 | TGL/WS | 200 | 3/16 | 1/8 | 1/4 | 0 | |||
22379 | TGMBX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
22380 | TGMXX | 0 | 0.87 | 5.12 | 5.25 | 2428 | |||
22381 | TGN | 400 | 19 1/4 | 19 | 19 3/4 | 0 | |||
22382 | TGPA | 0 | 0 | ||||||
22383 | TGPAF | 2000 | 1/2 | 9/16 | 9/16 | 7/16 | 7/16 | 9/16 | 25700 |
22384 | TGPLN | 0 | 0 | ||||||
22385 | TGRRY | 0 | 0 | ||||||
22386 | TGS | 10000 | 11 3/8 | 12 3/8 | 12 3/4 | 0 | |||
22387 | TGSI | 2000 | 1 3/4 | 1 7/8 | 1 7/8 | 1 11/16 | 1 11/16 | 1 7/8 | 5900 |
22388 | TGSIW | 2500 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 7/16 | 2500 |
22389 | TGT | 0 | 0 | ||||||
22390 | TGU | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/8 | 13 3/8 | 200 |
22391 | TGVI | 300 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 9 1/4 | 9 3/4 | 22200 |
22392 | TGVXX | 0 | 0.39 | 5.55 | 5.69 | 243 | |||
22393 | TGw | 0 | 21 5/8 | 23 1/8 | 0 | ||||
22394 | TH | 3000 | 13 7/8 | 0 | |||||
22395 | THA | 200 | 31 1/2 | 0 | |||||
22396 | THAX | 0 | 0 | ||||||
22397 | THBC | 800 | 13 | 13 | 13 1/2 | 0 | |||
22398 | THC | 3000 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 19 7/8 | 20 5/8 | 3000 |
22399 | THCO | 5000 | 2.8750 | 0 | |||||
22400 | THDO | 200 | 11 | 10 3/8 | 11 3/8 | 10 1/8 | 11 | 11 1/4 | 305700 |
22401 | THES | 4000 | 0.0010 | 0 | |||||
22402 | THFF | 2100 | 33 1/2 | 33 | 35 | 32 | 33 1/2 | 35 | 6800 |
22403 | THI | 400 | 26 3/4 | 26 5/8 | 26 3/4 | 26 5/8 | 1900 | ||
22404 | THIFX | 0 | 12.29 | 12.29 | 12.61 | 0 | |||
22405 | THIMX | 0 | 13.39 | 13.39 | 13.88 | 0 | |||
22406 | THIR | 200 | 26 3/4 | 26 3/4 | 26 3/4 | 26 | 26 | 26 3/4 | 2600 |
22407 | THIS | 1600 | 6 3/4 | 6 | 6 3/4 | 6 | 6 1/4 | 6 3/4 | 27600 |
22408 | THISU | 1000 | 7 19/32 | 7 5/8 | 7 3/4 | 7 19/32 | 7 1/2 | 8 | 3000 |
22409 | THISW | 125000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/4 | 125000 |
22410 | THK | 300 | 4 1/2 | 0 | |||||
22411 | THLM | 400 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
22412 | THLR | 2500 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
22413 | THM/WS | 5000 | 1/64 | 1/64 | 1/16 | 0 | |||
22414 | THMC | 1000 | 14.2500 | 13.5000 | 13.7500 | 0 | |||
22415 | THMG | 200 | 0.0500 | 0.0500 | 0.0800 | 0 | |||
22416 | THMP | 3400 | 9 | 9 | 10 | 0 | |||
22417 | THN | 400 | 13 3/8 | 0 | |||||
22418 | THNMX | 0 | 13.27 | 13.27 | 13.75 | 0 | |||
22419 | THO | 100 | 18 3/4 | 19 5/8 | 20 1/8 | 0 | |||
22420 | THOM | 1000 | 14 1/4 | 15 | 15 | 14 1/4 | 14 1/4 | 15 | 3300 |
22421 | THP | 100 | 12 3/8 | 0 | |||||
22422 | THPD | 10000 | 0.3850 | 0 | |||||
22423 | THR | 200 | 12 5/8 | 12 | 12 1/4 | 0 | |||
22424 | THRD | 500 | 15 | 15 | 15 | 15 | 15 | 15 3/8 | 800 |
22425 | THRF | 7000 | 0.0010 | 0.0010 | 0.0150 | 0 | |||
22426 | THRT | 1300 | 17 | 18 | 18 | 16 3/4 | 16 3/4 | 17 1/4 | 57000 |
22427 | THRX | 1000 | 11 1/8 | 11 7/8 | 12 1/4 | 11 1/8 | 11 1/8 | 11 3/8 | 369800 |
22428 | THS | 600 | 15 1/4 | 0 | |||||
22429 | THSI | 10000 | 0.0500 | 0 | |||||
22430 | THTX | 1000 | 12 1/2 | 12 1/8 | 12 5/8 | 12 | 12 1/4 | 12 1/2 | 106700 |
22431 | THTXG | 10 | 93 1/2 | 92 1/4 | 93 1/2 | 0 | |||
22432 | THUN | 0 | 0 | ||||||
22433 | TIBPX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
22434 | TICC | 20000 | 0.0100 | 0 | |||||
22435 | TICPP | 0 | 0 | ||||||
22436 | TIDE | 100 | 13 3/4 | 13 1/2 | 13 3/4 | 13 | 13 | 13 3/4 | 3300 |
22437 | TIE | 100 | 8 1/16 | 7 1/8 | 9 1/8 | 0 | |||
22438 | TIEAX | 0 | 9.58 | 9.58 | 10.16 | 0 | |||
22439 | TIEFX | 0 | 10.82 | 10.82 | 10.82 | 0 | |||
22440 | TIEI | 200 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
22441 | TIEUX | 0 | 10.41 | 10.41 | 10.41 | 0 | |||
22442 | TIF | 400 | 51 7/8 | 49 3/4 | 50 1/2 | 0 | |||
22443 | TIFUX | 0 | 9.04 | 9.04 | 9.04 | 0 | |||
22444 | TIG | 300 | 28 1/2 | 28 3/8 | 28 3/4 | 0 | |||
22445 | TIGR | 1500 | 0.2400 | 0.2500 | 0.3300 | 0 | |||
22446 | TIGRX | 0 | 11.86 | 11.86 | 11.86 | 0 | |||
22447 | TIGUF | 0 | 0 | ||||||
22448 | TIGUY | 0 | 0 | ||||||
22449 | TII | 200 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 600 | ||
22450 | TIII | 1000 | 8 9/16 | 8 7/8 | 8 7/8 | 8 3/8 | 8 3/8 | 8 5/8 | 42800 |
22451 | TIIUX | 0 | 8.26 | 8.26 | 8.26 | 0 | |||
22452 | TILE | 0 | 0 | ||||||
22453 | TIMRZ | 500 | 0.2600 | 0.2600 | 0.3400 | 0 | |||
22454 | TIN | 200 | 44 3/4 | 44 3/4 | 44 3/4 | 44 3/4 | 44 7/8 | 45 1/4 | 200 |
22455 | TINE | 2500 | 1.2500 | 1.1250 | 1.5000 | 0 | |||
22456 | TINL | 0 | 0 | ||||||
22457 | TINLF | 0 | 0 | ||||||
22458 | TINT | 0 | 0 | ||||||
22459 | TINTA | 1000 | 22 1/4 | 22 3/4 | 22 3/4 | 22 | 22 1/4 | 22 5/8 | 107100 |
22460 | TIO | 0 | 216.44 | 0 | |||||
22461 | TIOAX | 0 | 9.83 | 9.83 | 10.32 | 0 | |||
22462 | TIOAY | 0 | 0 | ||||||
22463 | TIPI | 0 | 0 | ||||||
22464 | TIPIF | 500 | 3 | 3 | 3 1/16 | 2 7/8 | 2 15/16 | 3 | 94600 |
22465 | TIR | 300 | 9 1/4 | 8 1/4 | 9 1/4 | 8 1/4 | 9 1/8 | 9 1/2 | 6700 |
22466 | TIRE | 200 | 1 27/32 | 1 23/32 | 1 7/8 | 1 11/16 | 1 23/32 | 1 27/32 | 171500 |
22467 | TIREW | 1200 | 5/8 | 3/8 | 5/8 | 3/8 | 3/8 | 5/8 | 5100 |
22468 | TIRT | 0 | 0 | ||||||
22469 | TIRTZ | 2000 | 6 5/16 | 6 1/4 | 6 5/16 | 6 1/4 | 6 1/4 | 7 | 4000 |
22470 | TIS | 200 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | |||
22471 | TISHX | 0 | 14.87 | 14.87 | 15.57 | 0 | |||
22472 | TITT | 7500 | 0.4375 | 0.3437 | 0.4375 | 0.3437 | 0.3437 | 0.4375 | 15200 |
22473 | TIVS | 500 | 34 | 33 3/4 | 34 | 33 3/8 | 33 3/8 | 34 | 5900 |
22474 | TIX | 0 | 220.72 | 216.33 | 222.08 | 215.75 | 0 | ||
22475 | TJCI | 1000 | 2 23/32 | 2 11/16 | 2 23/32 | 2 1/2 | 2 1/2 | 2 13/16 | 5500 |
22476 | TJCIU | 0 | 0 | ||||||
22477 | TJCIW | 5000 | 1/2 | 1/2 | 11/16 | 0 | |||
22478 | TJCIZ | 500 | 11/32 | 11/32 | 3/8 | 0 | |||
22479 | TJCO | 200 | 18 3/32 | 18 | 18 1/2 | 18 | 18 | 18 1/4 | 68700 |
22480 | TJT/WS | 0 | 2 1/4 | 3 1/4 | 0 | ||||
22481 | TJX | 200 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 | 200 |
22482 | TJXpC | 100 | 45 | 0 | |||||
22483 | TK | 1600 | 24 1/8 | 0 | |||||
22484 | TKAT | 400 | 4.0000 | 3.3750 | 4.0000 | 0 | |||
22485 | TKC | 700 | 35 1/4 | 34 1/2 | 35 | 0 | |||
22486 | TKF | 300 | 5 1/4 | 5 1/8 | 5 1/2 | 0 | |||
22487 | TKIO | 0 | 0 | ||||||
22488 | TKIOY | 300 | 65 3/4 | 65 3/4 | 65 3/4 | 65 3/4 | 65 | 65 3/4 | 300 |
22489 | TKLC | 1000 | 10 | 10 1/2 | 10 1/2 | 9 3/8 | 9 3/4 | 10 1/8 | 159600 |
22490 | TKLNP | 0 | 0 | ||||||
22491 | TKN | 300 | 50 1/8 | 49 7/8 | 50 1/8 | 49 7/8 | 50 | 50 5/8 | 500 |
22492 | TKOCF | 1000 | 6 5/8 | 5 15/16 | 6 5/8 | 5 3/4 | 6 1/4 | 6 5/8 | 50900 |
22493 | TKOS | 300 | 9 1/8 | 8 3/4 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 31600 |
22494 | TKR | 100 | 38 5/8 | 38 3/4 | 39 1/8 | 0 | |||
22495 | TKS | 300 | 16 3/4 | 0 | |||||
22496 | TKX | 0 | 318.93 | 318.79 | 321.49 | 317.92 | 0 | ||
22497 | TL | 500 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 9 3/4 | 10 1/4 | 500 |
22498 | TLA | 0 | 187.98 | 187.63 | 188.43 | 186.67 | 0 | ||
22499 | TLAB | 500 | 37 3/4 | 37 | 38 | 37 | 37 1/4 | 37 3/4 | 388300 |
22500 | TLAF | 0 | 0 | ||||||
22501 | TLAFE | 0 | 0 | ||||||
22502 | TLAM | 0 | 0 | ||||||
22503 | TLAT | 1500 | 5.0312 | 5.0000 | 5.1875 | 0 | |||
22504 | TLATU | 500 | 5.5000 | 5.5000 | 6.5000 | 0 | |||
22505 | TLATW | 1000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.7500 | 1000 |
22506 | TLATZ | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.6250 | 5000 |
22507 | TLB | 100 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/8 | 28 7/8 | 100 |
22508 | TLC | 100 | 5 1/4 | 5 | 5 3/8 | 5 | 5 1/4 | 5 1/2 | 16900 |
22509 | TLCC | 1200 | 0.3750 | 0 | |||||
22510 | TLCCV | 1000 | 0.1250 | 0 | |||||
22511 | TLCM | 100 | 7 1/2 | 7 3/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 7500 |
22512 | TLCO | 800 | 0.0010 | 0 | |||||
22513 | TLD | 100 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 3/4 | 28 1/4 | 100 |
22514 | TLDC | 0 | 0 | ||||||
22515 | TLDCF | 1000 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/8 | 6 1/4 | 6 1/2 | 10100 |
22516 | TLDMW | 0 | 0 | ||||||
22517 | TLDT | 100 | 4.2500 | 3.8750 | 4.2500 | 0 | |||
22518 | TLF | 1000 | 2 1/4 | 0 | |||||
22519 | TLGD | 100 | 16 | 15 1/2 | 16 1/4 | 15 | 16 | 16 1/4 | 47700 |
22520 | TLGUX | 0 | 12.25 | 12.25 | 12.25 | 0 | |||
22521 | TLGZF | 5000 | 1/16 | 1/16 | 3/32 | 0 | |||
22522 | TLIC | 400 | 41 | 40 1/2 | 42 1/2 | 40 1/2 | 40 1/2 | 42 1/2 | 5900 |
22523 | TLII | 1500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 7/16 | 3 3/4 | 1500 |
22524 | TLK | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 7/8 | 25 1/4 | 100 |
22525 | TLKw | 500 | 18 3/8 | 0 | |||||
22526 | TLL/WS | 0 | 1/2 | 7/8 | 0 | ||||
22527 | TLMD | 500 | 14 | 14 1/4 | 14 1/4 | 13 7/8 | 14 | 14 1/4 | 8000 |
22528 | TLMDW | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 7 1/4 | 8 1/2 | 100 |
22529 | TLMIX | 0 | 11.28 | 11.28 | 11.63 | 0 | |||
22530 | TLMT | 100 | 1.0000 | 1.0000 | 1.7500 | 0 | |||
22531 | TLMXY | 0 | 0 | ||||||
22532 | TLOS | 0 | 0 | ||||||
22533 | TLRD | 0 | 0 | ||||||
22534 | TLRDF | 0 | 0 | ||||||
22535 | TLRI | 0 | 0 | ||||||
22536 | TLSI | 0 | 0 | ||||||
22537 | TLSIF | 5000 | 1 13/32 | 1 13/32 | 1 13/32 | 1 5/8 | 5000 | ||
22538 | TLSR | 0 | 0 | ||||||
22539 | TLSRP | 100 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 5.0000 | 200 |
22540 | TLTK | 1500 | 2 1/4 | 2 1/4 | 2 3/8 | 2 5/32 | 2 1/4 | 2 5/16 | 209100 |
22541 | TLTM | 50000 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
22542 | TLTN | 200 | 44 1/2 | 45 1/2 | 45 1/2 | 44 | 44 | 44 1/2 | 38800 |
22543 | TLVUX | 0 | 10.97 | 10.97 | 10.97 | 0 | |||
22544 | TLX | 500 | 8 5/8 | 7 7/8 | 8 3/8 | 0 | |||
22545 | TLXN | 2000 | 22 3/4 | 22 1/4 | 22 7/8 | 22 1/4 | 22 1/4 | 22 3/4 | 228000 |
22546 | TLXNG | 4 | 105 | 102 | 105 | 0 | |||
22547 | TLZ | 600 | 26 1/8 | 24 7/8 | 25 3/8 | 0 | |||
22548 | TM | 500 | 3 7/8 | 3 3/4 | 4 1/8 | 0 | |||
22549 | TMA | 300 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 3/8 | 15 7/8 | 300 |
22550 | TMAFX | 0 | 11.09 | 11.09 | 11.09 | 0 | |||
22551 | TMAN | 100 | 3 1/8 | 3 | 3 1/8 | 2 7/8 | 3 | 3 1/8 | 89500 |
22552 | TMB | 300 | 47 5/8 | 47 5/8 | 47 5/8 | 47 5/8 | 47 1/4 | 47 3/4 | 300 |
22553 | TMBAX | 0 | 10.20 | 10.20 | 10.71 | 0 | |||
22554 | TMBR | 500 | 14 1/2 | 14 3/8 | 14 5/8 | 14 3/8 | 14 3/8 | 14 5/8 | 9800 |
22555 | TMBS | 1000 | 8 1/2 | 8 3/8 | 8 7/8 | 8 3/8 | 8 1/2 | 8 7/8 | 1700 |
22556 | TMBUX | 0 | 8.05 | 8.05 | 8.05 | 0 | |||
22557 | TMC | 500 | 34 1/2 | 33 1/2 | 33 7/8 | 0 | |||
22558 | TMCI | 400 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 1 1/8 | 800 |
22559 | TMCS | 5000 | 35.0000 | 0 | |||||
22560 | TMCXX | 0 | 0.42 | 5.59 | 5.79 | 26479 | |||
22561 | TMCpP/WD | 0 | 0 | ||||||
22562 | TMCpPw | 0 | 0 | ||||||
22563 | TMD | 200 | 26 5/8 | 27 7/8 | 27 7/8 | 26 5/8 | 26 3/8 | 27 1/2 | 500 |
22564 | TMED | 1000 | 2 3/8 | 2 7/16 | 2 7/16 | 2 3/8 | 2 3/8 | 2 7/16 | 10200 |
22565 | TMI | 500 | 2 1/8 | 1 7/8 | 2 1/4 | 0 | |||
22566 | TMIL | 19000 | 1.2500 | 1.7500 | 2.5000 | 0 | |||
22567 | TMK | 100 | 44 1/2 | 44 5/8 | 45 1/8 | 0 | |||
22568 | TMKT | 200 | 0.0010 | 0.0010 | 0.0250 | 0 | |||
22569 | TMKpM | 1000 | 27 19/64 | 27 19/64 | 27 19/64 | 27 19/64 | 1000 | ||
22570 | TML/WS | 0 | 2 | 2 1/2 | 0 | ||||
22571 | TMLN | 500 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 3200 |
22572 | TMLNW | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 | 3100 |
22573 | TMM/A | 100 | 6 7/8 | 7 5/8 | 7 7/8 | 0 | |||
22574 | TMMDX | 0 | 15.83 | 15.83 | 16.62 | 0 | |||
22575 | TMMI | 2000 | 0.1000 | 0.1250 | 0.1175 | 0.1000 | 0.1000 | 0.1150 | 311600 |
22576 | TMN | 1000 | 9 1/4 | 9 | 9 5/8 | 0 | |||
22577 | TMNA | 5000 | 2 5/64 | 1 3/4 | 2 1/8 | 0 | |||
22578 | TMNE | 2000 | 2 5/64 | 2 | 2 1/4 | 0 | |||
22579 | TMO | 1500 | 51 1/4 | 51 3/8 | 51 3/8 | 51 1/4 | 50 3/8 | 52 1/4 | 1800 |
22580 | TMPAX | 0 | 9.68 | 9.68 | 9.68 | 0 | |||
22581 | TMPBX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
22582 | TMPX | 0 | 0 | ||||||
22583 | TMPXX | 0 | 0.44 | 5.64 | 5.81 | 70624 | |||
22584 | TMR | 1900 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 3/8 | 13 3/4 | 2900 |
22585 | TMRA | 0 | 0 | ||||||
22586 | TMRK | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 6 3/4 | 2000 |
22587 | TMS | 500 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 | 19 1/2 | 500 |
22588 | TMSI | 5000 | 0.0010 | 0 | |||||
22589 | TMSK | 5000 | 0.0300 | 0 | |||||
22590 | TMSR | 2000 | 6 53/64 | 6 53/64 | 6 53/64 | 6 53/64 | 6 5/8 | 7 | 2000 |
22591 | TMSS | 1400 | 1.2500 | 1.2500 | 1.5000 | 0 | |||
22592 | TMST | 0 | 0 | ||||||
22593 | TMSTA | 1500 | 12 5/8 | 12 1/2 | 13 1/2 | 0 | |||
22594 | TMSTB | 100 | 12 | 12 | 15 | 0 | |||
22595 | TMT | 200 | 7 1/2 | 7 1/2 | 7 7/8 | 0 | |||
22596 | TMTR | 0 | 0 | ||||||
22597 | TMTX | 500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 3 7/8 | 500 |
22598 | TMUUX | 0 | 8.67 | 8.67 | 8.67 | 0 | |||
22599 | TMX | 100 | 33 1/4 | 31 7/8 | 33 1/2 | 31 7/8 | 32 7/8 | 33 1/2 | 11500 |
22600 | TN/WDJ | 0 | 100 13/32 | 100 21/32 | 0 | ||||
22601 | TNAVF | 0 | 0 | ||||||
22602 | TNB | 300 | 75 5/8 | 75 5/8 | 75 5/8 | 75 5/8 | 75 1/2 | 76 3/8 | 300 |
22603 | TNC | 1000 | 11/16 | 11/16 | 11/16 | 11/16 | 2500 | ||
22604 | TNCR | 200 | 24 1/4 | 24 3/4 | 25 7/8 | 23 3/4 | 24 | 24 1/2 | 454900 |
22605 | TNCX | 1000 | 9 3/8 | 9 3/8 | 9 1/2 | 9 | 9 | 9 3/8 | 40500 |
22606 | TNCXW | 500 | 4 | 4 1/8 | 4 3/8 | 4 | 4 | 4 3/8 | 20900 |
22607 | TNER | 2000 | 5.7500 | 0 | |||||
22608 | TNERU | 500 | 6.8750 | 0 | |||||
22609 | TNERW | 1300 | 1.3750 | 0 | |||||
22610 | TNET | 2500 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0700 | 3800 |
22611 | TNEX | 6400 | 0.6250 | 0 | |||||
22612 | TNGI | 13000 | 0.4531 | 0.3750 | 0.5000 | 0 | |||
22613 | TNGO | 200 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 6.3750 | 200 |
22614 | TNH | 200 | 36 7/8 | 38 1/8 | 38 3/4 | 0 | |||
22615 | TNI | 1000 | 3 | 0 | |||||
22616 | TNIAF | 0 | 0 | ||||||
22617 | TNL | 100 | 22 5/8 | 21 3/8 | 22 5/8 | 0 | |||
22618 | TNM | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 14 | 100 |
22619 | TNM.B | 0 | 0 | ||||||
22620 | TNM/B | 100 | 19 | 18 | 19 1/4 | 0 | |||
22621 | TNMB | 0 | 0 | ||||||
22622 | TNO | 200 | 20 | 18 1/4 | 18 7/8 | 0 | |||
22623 | TNP | 200 | 18 5/8 | 18 7/8 | 18 7/8 | 18 5/8 | 18 1/4 | 18 7/8 | 300 |
22624 | TNR | 200 | 1 | 0 | |||||
22625 | TNRG | 1000 | 1.5625 | 1.9375 | 1.9375 | 1.5625 | 1.5625 | 1.7500 | 17200 |
22626 | TNRK | 100 | 3.5000 | 3.5000 | 4.2500 | 0 | |||
22627 | TNS | 0 | 59.05 | 0 | |||||
22628 | TNSI | 400 | 25 | 25 | 25 | 24 5/8 | 24 1/4 | 25 | 5500 |
22629 | TNSL | 300 | 6 1/4 | 6 1/4 | 7 1/4 | 0 | |||
22630 | TNTF | 7300 | 19 7/8 | 20 1/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 | 73500 |
22631 | TNTFX | 0 | 10.80 | 10.80 | 11.25 | 0 | |||
22632 | TNTMF | 0 | 0 | ||||||
22633 | TNTMY | 0 | 0 | ||||||
22634 | TNTO | 0 | 0 | ||||||
22635 | TNTX | 100 | 9 1/2 | 10 | 10 | 9 1/2 | 9 1/2 | 10 | 6300 |
22636 | TNV | 100 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 28 7/8 | 29 5/8 | 100 |
22637 | TNX | 0 | 55.87 | 55.83 | 56.20 | 55.74 | 0 | ||
22638 | TNYXX | 0 | 0.30 | 3.95 | 3.87 | 169 | |||
22639 | TNZ/A | 300 | 13 5/8 | 0 | |||||
22640 | TNZ/B | 200 | 14 1/2 | 0 | |||||
22641 | TNZA | 0 | 0 | ||||||
22642 | TNZB | 0 | 0 | ||||||
22643 | TO | 100 | 10 3/8 | 0 | |||||
22644 | TOBAX | 0 | 10.61 | 10.61 | 11.14 | 0 | |||
22645 | TOBC | 500 | 51.7500 | 0 | |||||
22646 | TOCQX | 0 | 13.64 | 13.64 | 14.21 | 0 | |||
22647 | TOD | 4700 | 6 1/8 | 6 1/8 | 5 1/2 | 6 1/4 | 4700 | ||
22648 | TODD | 0 | 0 | ||||||
22649 | TODDA | 400 | 7 3/4 | 7 3/4 | 9 1/4 | 0 | |||
22650 | TODH | 100 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 1/4 | 400 |
22651 | TODM | 0 | 0 | ||||||
22652 | TOF | 500 | 5/8 | 5/8 | 1 1/16 | 0 | |||
22653 | TOFF | 1000 | 1 3/16 | 1 1/4 | 1 1/4 | 1 1/16 | 1 1/8 | 1 3/16 | 75800 |
22654 | TOFFR | 30000 | 0.1500 | 0.0625 | 0.3125 | 0 | |||
22655 | TOGA | 2100 | 1 5/8 | 1 5/8 | 1 7/8 | 1 5/8 | 1 3/4 | 2 | 8100 |
22656 | TOGI | 0 | 0 | ||||||
22657 | TOIXX | 0 | 0.39 | 5.51 | 5.65 | 44233 | |||
22658 | TOK | 100 | 6 5/8 | 6 3/4 | 6 3/4 | 6 5/8 | 6 1/2 | 7 1/8 | 3000 |
22659 | TOL | 100 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 22 3/4 | 23 1/8 | 100 |
22660 | TOM | 200 | 41 | 41 | 41 | 41 | 40 1/4 | 40 7/8 | 300 |
22661 | TOMI | 0 | 0 | ||||||
22662 | TOOL | 30000 | 0.0500 | 0.0500 | 0.0510 | 0.0500 | 0.0400 | 0.0800 | 180000 |
22663 | TOON | 5000 | 0.2500 | 1.0000 | 1.7500 | 0 | |||
22664 | TOOT | 400 | 0.1000 | 0 | |||||
22665 | TOP | 0 | 1355.30 | 1350.30 | 1355.70 | 1349.90 | 0 | ||
22666 | TOPM | 200 | 1 1/4 | 1 1/4 | 1 5/16 | 0 | |||
22667 | TOPP | 1000 | 5 5/8 | 5 1/8 | 6 | 5 1/8 | 5 5/8 | 5 7/8 | 230000 |
22668 | TOPS | 1000 | 2 1/2 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 7700 |
22669 | TORT | 100 | 5.3750 | 5.1250 | 5.3750 | 5.2500 | 5.1250 | 5.5000 | 10900 |
22670 | TORW | 300 | 69.5000 | 0 | |||||
22671 | TORXX | 0 | 0.40 | 4.87 | 5.01 | 2081 | |||
22672 | TORYX | 0 | 20.11 | 20.11 | 20.11 | 0 | |||
22673 | TOS | 300 | 38 1/8 | 37 3/4 | 38 5/8 | 0 | |||
22674 | TOSF | 0 | 0 | ||||||
22675 | TOSXX | 0 | 0.39 | 5.26 | 5.38 | 10753 | |||
22676 | TOT | 200 | 34 | 34 1/2 | 34 7/8 | 0 | |||
22677 | TOTE | 2000 | 3 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 46500 |
22678 | TOTH | 500 | 0.1650 | 0.1850 | 0.1850 | 0.1650 | 0.1650 | 0.1800 | 16000 |
22679 | TOTL | 2000 | 1 1/2 | 1 33/64 | 1 9/16 | 1 1/2 | 1 7/16 | 1 9/16 | 11300 |
22680 | TOTLE | 1000 | 1 3/4 | 1 11/16 | 1 7/8 | 0 | |||
22681 | TOTOY | 0 | 0 | ||||||
22682 | TOW | 1500 | 9 7/8 | 9 1/4 | 10 1/2 | 0 | |||
22683 | TOWR | 200 | 7 | 6 5/8 | 7 1/4 | 6 5/8 | 7 | 7 1/4 | 57500 |
22684 | TOWV | 300 | 10 | 10 | 10 1/8 | 9 3/4 | 9 3/4 | 10 | 219100 |
22685 | TOY | 1000 | 23 5/8 | 22 3/8 | 23 3/4 | 22 3/8 | 23 5/8 | 23 3/4 | 12300 |
22686 | TOYH | 100 | 5 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 | 19000 |
22687 | TOYO | 0 | 0 | ||||||
22688 | TOYOY | 100 | 42 1/2 | 42 1/4 | 42 1/2 | 42 1/4 | 42 1/4 | 42 1/2 | 5700 |
22689 | TPADA | 2500 | 1.5000 | 1.5000 | 2.2500 | 0 | |||
22690 | TPADU | 1000 | 2.8750 | 2.8750 | 4.5000 | 0 | |||
22691 | TPADW | 2000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 2.0000 | 4000 |
22692 | TPADZ | 1200 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
22693 | TPAE | 500 | 4.5000 | 4.5000 | 4.8750 | 0 | |||
22694 | TPC | 300 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 300 | ||
22695 | TPCG | 50000 | 0.2500 | 0.1250 | 0.5000 | 0 | |||
22696 | TPCXX | 0 | 0.47 | 5.54 | 5.69 | 279 | |||
22697 | TPEG | 3000 | 11/16 | 5/8 | 11/16 | 5/8 | 21/32 | 11/16 | 99200 |
22698 | TPEGP | 500 | 4 1/4 | 3 3/8 | 4 1/4 | 0 | |||
22699 | TPEGW | 4000 | 1/32 | 1/32 | 3/32 | 0 | |||
22700 | TPEGZ/WS | 0 | 0 | ||||||
22701 | TPEGp | 0 | 0 | ||||||
22702 | TPG/WS | 0 | 1/16 | 1/8 | 0 | ||||
22703 | TPGp | 0 | 3 1/4 | 4 1/4 | 0 | ||||
22704 | TPH | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 3/8 | 11/16 | 1000 |
22705 | TPHE | 0 | 0 | ||||||
22706 | TPI | 300 | 12 3/8 | 0 | |||||
22707 | TPIE | 5000 | 3 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 1/8 | 52600 |
22708 | TPIEG | 50 | 92 | 92 | 96 | 0 | |||
22709 | TPIF | 0 | 0 | ||||||
22710 | TPIFY | 4000 | 13 3/4 | 13 | 13 3/4 | 13 | 13 | 13 3/4 | 4500 |
22711 | TPINX | 0 | 9.77 | 9.77 | 10.20 | 0 | |||
22712 | TPL | 100 | 25 | 25 3/4 | 26 1/8 | 0 | |||
22713 | TPLNX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
22714 | TPLXX | 0 | 0.26 | 4.61 | 4.72 | 1310 | |||
22715 | TPMI | 300 | 7 1/2 | 7 7/8 | 7 7/8 | 7 1/2 | 7 1/2 | 8 | 4800 |
22716 | TPN | 800 | 9 3/4 | 9 5/8 | 10 1/4 | 0 | |||
22717 | TPNT | 500 | 2.0000 | 2.0000 | 5.5000 | 0 | |||
22718 | TPNZ | 2000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 | 8300 |
22719 | TPO | 0 | 556.95 | 0 | |||||
22720 | TPOA | 1000 | 2 1/2 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 1100 |
22721 | TPP | 500 | 36 1/2 | 36 3/8 | 36 5/8 | 36 3/8 | 36 3/8 | 36 5/8 | 2900 |
22722 | TPPP | 0 | 0 | ||||||
22723 | TPPPF | 10300 | 10 1/8 | 10 1/4 | 10 1/4 | 10 | 10 | 10 1/4 | 120100 |
22724 | TPR | 200 | 10 | 9 7/8 | 10 3/8 | 0 | |||
22725 | TPRO | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 13500 |
22726 | TPROW | 5800 | 17/32 | 1/2 | 17/32 | 1/2 | 1/2 | 1 | 9800 |
22727 | TPRT | 100 | 0.0200 | 0 | |||||
22728 | TPRXX | 0 | 0.49 | 5.36 | 5.51 | 8163 | |||
22729 | TPS | 200 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 7 | 200 |
22730 | TPSY | 0 | 0 | ||||||
22731 | TPTM | 500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 500 | ||
22732 | TPX | 0 | 554.93 | 551.65 | 556.34 | 550.49 | 0 | ||
22733 | TPY | 100 | 5 | 5 | 5 | 5 | 100 | ||
22734 | TQNT | 200 | 14 1/4 | 13 3/4 | 14 1/4 | 13 5/8 | 14 | 14 1/4 | 105200 |
22735 | TR | 200 | 40 | 38 5/8 | 39 3/4 | 0 | |||
22736 | TRA | 1200 | 14 | 14 1/8 | 14 1/4 | 0 | |||
22737 | TRAK | 600 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 5/8 | 2 | 900 |
22738 | TRAKU | 500 | 1 9/16 | 1 3/4 | 2 1/8 | 0 | |||
22739 | TRAKW | 2000 | 1/8 | 1/8 | 1/4 | 0 | |||
22740 | TRAN | 0 | 824.80 | 816.36 | 825.77 | 815.00 | 0 | ||
22741 | TRAV | 2000 | 6 3/4 | 7 7/32 | 7 7/32 | 6 3/4 | 6 3/4 | 7 3/32 | 3200 |
22742 | TRB | 100 | 60 1/8 | 60 7/8 | 61 3/8 | 100 | |||
22743 | TRBC | 1200 | 14 | 15 | 15 | 14 | 14 | 14 3/4 | 26100 |
22744 | TRBCX | 0 | 15.09 | 15.09 | 15.09 | 0 | |||
22745 | TRBDX | 0 | 11.08 | 11.08 | 11.08 | 0 | |||
22746 | TRBO | 1000 | 27 7/8 | 28 | 28 | 27 7/8 | 27 | 28 1/2 | 2000 |
22747 | TRBS | 1400 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 | 18 | 2300 |
22748 | TRC | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 100 | ||
22749 | TRCD | 100 | 3 | 3 | 3 1/4 | 3 | 3 | 3 1/8 | 23600 |
22750 | TRCI | 100 | 4 1/16 | 4 | 4 1/8 | 3 7/8 | 4 1/16 | 4 1/4 | 22000 |
22751 | TRCP | 200 | 0.2500 | 0 | |||||
22752 | TRCR | 1000 | 6 | 5 3/4 | 6 | 5 1/2 | 5 3/4 | 6 | 19100 |
22753 | TRCW | 100 | 6 3/4 | 6 5/8 | 6 3/4 | 6 | 6 | 6 3/4 | 6500 |
22754 | TRDFX | 0 | 13.81 | 13.81 | 13.81 | 0 | |||
22755 | TRDX | 200 | 7 | 7 | 7 1/8 | 7 | 7 | 7 1/4 | 7100 |
22756 | TRDY | 200000 | 0.0001 | 0 | |||||
22757 | TRE | 100 | 16 1/2 | 16 3/8 | 16 7/8 | 0 | |||
22758 | TRE.A | 0 | 0 | ||||||
22759 | TRED | 400 | 5 5/8 | 5 3/4 | 5 3/4 | 5 5/8 | 5 3/8 | 5 3/4 | 2500 |
22760 | TREE | 2500 | 25 1/2 | 25 1/4 | 25 5/8 | 25 1/4 | 25 1/4 | 25 5/8 | 13700 |
22761 | TREN | 400 | 56 3/8 | 56 3/4 | 56 3/4 | 56 1/16 | 56 | 56 3/4 | 5200 |
22762 | TRENG | 35 | 115 1/2 | 117 1/2 | 118 1/2 | 0 | |||
22763 | TREQX | 0 | 11.33 | 11.33 | 11.33 | 0 | |||
22764 | TRES | 9400 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0800 | 0.1300 | 29400 |
22765 | TREX | 100 | 24 1/8 | 24 1/2 | 24 5/8 | 24 1/8 | 24 1/8 | 24 3/8 | 21500 |
22766 | TRF | 100 | 14 | 14 | 14 | 14 | 13 3/4 | 14 1/8 | 100 |
22767 | TRFI | 5000 | 18 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 18 | 11100 |
22768 | TRGA | 700 | 0.7500 | 0.6250 | 1.0000 | 0 | |||
22769 | TRGEX | 0 | 14.53 | 14.53 | 14.53 | 0 | |||
22770 | TRGL | 2500 | 2 5/8 | 2 1/2 | 2 3/4 | 0 | |||
22771 | TRH | 200 | 73 7/8 | 72 7/8 | 73 3/8 | 0 | |||
22772 | TRI | 800 | 26 3/4 | 27 | 27 1/2 | 0 | |||
22773 | TRIB | 0 | 0 | ||||||
22774 | TRIBY | 500 | 3 1/2 | 3 15/16 | 4 1/16 | 3 7/16 | 3 7/16 | 3 17/32 | 403900 |
22775 | TRIC | 1400 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 1/2 | 18 | 1400 |
22776 | TRID | 2000 | 23 5/8 | 23 1/4 | 24 1/4 | 22 3/4 | 23 1/2 | 24 | 272700 |
22777 | TRIG | 900 | 0.0700 | 0.0625 | 0.1000 | 0 | |||
22778 | TRIL | 1000 | 0.1050 | 0.1050 | 0.1400 | 0 | |||
22779 | TRIP | 500 | 17 3/8 | 17 5/8 | 17 5/8 | 17 3/8 | 17 1/8 | 17 5/8 | 3600 |
22780 | TRIT | 4400 | 1.3750 | 1.0000 | 1.7500 | 0 | |||
22781 | TRIWF | 5000 | 1 9/16 | 2 1/8 | 2 1/4 | 1 7/16 | 1 7/16 | 1 3/4 | 31600 |
22782 | TRIZF | 2500 | 1 1/8 | 1 3/8 | 1 9/16 | 1 1/8 | 1 1/8 | 1 3/8 | 17900 |
22783 | TRK | 700 | 30 1/8 | 29 1/2 | 30 | 0 | |||
22784 | TRKA | 1000 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 16 | 1000 |
22785 | TRKMX | 0 | 10.26 | 10.26 | 10.26 | 0 | |||
22786 | TRKR | 1500 | 0.8750 | 0.9062 | 0.9062 | 0.8000 | 0.7187 | 0.8750 | 18400 |
22787 | TRL | 500 | 28 | 29 1/8 | 29 5/8 | 0 | |||
22788 | TRLVX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
22789 | TRM | 200 | 8 | 7 7/8 | 8 1/4 | 0 | |||
22790 | TRMB | 500 | 18 3/4 | 18 7/8 | 19 3/8 | 18 3/4 | 18 3/4 | 19 | 133300 |
22791 | TRMK | 1000 | 22 | 22 3/4 | 22 3/4 | 22 | 22 | 22 1/2 | 18600 |
22792 | TRMM | 2000 | 10 1/8 | 10 1/4 | 10 1/2 | 10 | 10 | 10 1/2 | 10700 |
22793 | TRMVX | 0 | 13.52 | 13.52 | 13.52 | 0 | |||
22794 | TRMXX | 0 | 0.48 | 5.21 | 5.42 | 854 | |||
22795 | TRN | 100 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 5/8 | 32 1/4 | 100 |
22796 | TRNC | 1000 | 18.5000 | 18.1250 | 18.5000 | 18.0000 | 18.0000 | 19.5000 | 5100 |
22797 | TRND | 100 | 10 | 9 3/4 | 10 1/8 | 9 3/4 | 9 3/4 | 10 1/8 | 5300 |
22798 | TRNE | 0 | 0 | ||||||
22799 | TRNI | 300 | 3 | 2 5/8 | 3 | 0 | |||
22800 | TRNN | 100 | 10.0000 | 0 | |||||
22801 | TRNS | 300 | 6 3/8 | 5 7/8 | 6 3/8 | 0 | |||
22802 | TRNT | 100 | 3 3/4 | 3 11/16 | 4 | 3 11/16 | 3 3/4 | 4 | 9600 |
22803 | TRO | 7000 | 5/8 | 1/2 | 1 | 0 | |||
22804 | TROG | 25000 | 0.0400 | 0.0350 | 0.1050 | 0 | |||
22805 | TRON | 100 | 5 | 5 1/8 | 5 1/8 | 5 | 4 7/8 | 5 1/8 | 2300 |
22806 | TROU | 15000 | 0.0020 | 0.0020 | 0.0175 | 0 | |||
22807 | TROW | 700 | 48 1/8 | 48 5/8 | 48 5/8 | 47 3/4 | 48 | 48 1/4 | 111400 |
22808 | TROX | 0 | 0 | ||||||
22809 | TROXF | 0 | 0 | ||||||
22810 | TRP | 500 | 14 | 13 3/4 | 14 | 13 3/4 | 13 3/4 | 14 1/8 | 4300 |
22811 | TRPBX | 0 | 12.29 | 12.29 | 12.29 | 0 | |||
22812 | TRPS | 300 | 8 1/2 | 8 1/2 | 8 1/2 | 7 3/4 | 7 3/4 | 8 1/2 | 19700 |
22813 | TRQIX | 0 | 19.92 | 19.92 | 19.92 | 0 | |||
22814 | TRQL | 0 | 0 | ||||||
22815 | TRQLF | 0 | 0 | ||||||
22816 | TRR | 500 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/4 | 6 7/8 | 500 |
22817 | TRS | 0 | 486.27 | 0 | |||||
22818 | TRSBX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
22819 | TRSC | 500 | 5 7/8 | 6 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 13800 |
22820 | TRSGX | 0 | 12.92 | 12.92 | 12.92 | 0 | |||
22821 | TRSM | 100 | 6 | 6 | 6 | 6 | 6 | 6 3/4 | 500 |
22822 | TRSN | 500 | 2.6250 | 2.5000 | 2.8750 | 0 | |||
22823 | TRST | 600 | 21 7/8 | 22 | 22 1/8 | 21 7/8 | 21 7/8 | 22 1/8 | 17300 |
22824 | TRSXX | 0 | 0.64 | 4.07 | 4.10 | 780 | |||
22825 | TRT | 300 | 3 | 3 | 3 | 3 | 2 1/2 | 3 | 300 |
22826 | TRTC | 300 | 3 3/4 | 3 3/4 | 4 3/4 | 0 | |||
22827 | TRTI | 1200 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
22828 | TRTXX | 0 | 0.43 | 5.32 | 5.45 | 12837 | |||
22829 | TRU | 300 | 12 3/8 | 12 3/4 | 13 1/4 | 0 | |||
22830 | TRUK | 100 | 8 | 7 3/4 | 8 | 7 1/2 | 7 1/2 | 8 | 8000 |
22831 | TRUKG | 50 | 89 | 89 | 89 | 89 | 89 | 92 3/4 | 50 |
22832 | TRUKH | 8 | 74 1/2 | 72 1/2 | 76 | 0 | |||
22833 | TRUSX | 0 | 10.43 | 10.43 | 10.92 | 0 | |||
22834 | TRUV | 400 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/8 | 189500 |
22835 | TRUX | 1000 | 4 7/8 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 1100 |
22836 | TRUXX | 0 | 0.40 | 5.21 | 5.37 | 1952 | |||
22837 | TRV | 10000 | 60 7/8 | 62 1/4 | 62 1/4 | 60 7/8 | 61 1/8 | 61 5/8 | 21000 |
22838 | TRV.W | 0 | 0 | ||||||
22839 | TRV/WS | 500 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 | 27 1/2 | 500 |
22840 | TRVLX | 0 | 13.21 | 13.21 | 13.21 | 0 | |||
22841 | TRVpA | 500 | 25 5/8 | 25 7/8 | 25 7/8 | 25 5/8 | 2600 | ||
22842 | TRVpB | 200 | 65 7/8 | 0 | |||||
22843 | TRVpD | 300 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 2300 | ||
22844 | TRW | 200 | 76 | 77 1/4 | 78 1/8 | 0 | |||
22845 | TRWpB | 200 | 325 5/8 | 265 | 400 | 0 | |||
22846 | TRWpD | 0 | 215 1/4 | 0 | |||||
22847 | TRX | 0 | 481.69 | 479.01 | 483.00 | 477.85 | 0 | ||
22848 | TRY | 300 | 10 3/4 | 10 3/4 | 11 1/8 | 0 | |||
22849 | TSA | 100 | 20 1/2 | 19 3/4 | 20 1/2 | 0 | |||
22850 | TSAI | 500 | 32 3/4 | 32 3/4 | 33 3/4 | 32 3/4 | 32 3/4 | 33 3/4 | 3400 |
22851 | TSAR | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/8 | 1000 |
22852 | TSBS | 2000 | 13 1/16 | 13 | 13 1/8 | 13 | 13 | 13 1/8 | 4500 |
22853 | TSC | 400 | 15 3/8 | 0 | |||||
22854 | TSCAX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
22855 | TSCC | 6000 | 19 1/4 | 19 1/4 | 19 1/2 | 19 1/8 | 19 1/8 | 19 1/2 | 41000 |
22856 | TSCN | 5000 | 8 1/4 | 8 1/8 | 8 3/4 | 7 41/64 | 8 | 8 1/4 | 138600 |
22857 | TSCO | 200 | 20 | 20 1/2 | 20 1/2 | 20 | 20 | 20 3/4 | 16200 |
22858 | TSCPF | 0 | 0 | ||||||
22859 | TSCXX | 0 | 0.62 | 5.37 | 5.51 | 4390 | |||
22860 | TSDN | 10000 | 0.1562 | 0.1562 | 0.3750 | 0 | |||
22861 | TSEGX | 0 | 35.76 | 35.76 | 35.76 | 0 | |||
22862 | TSEM | 0 | 0 | ||||||
22863 | TSEMF | 2500 | 22 7/8 | 22 1/4 | 23 1/4 | 22 | 22 7/8 | 23 1/4 | 39800 |
22864 | TSF | 0 | 5 3/4 | 6 1/2 | 0 | ||||
22865 | TSFP | 2000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0700 | 0.0900 | 2000 |
22866 | TSFT | 500 | 6 3/8 | 6 1/8 | 6 3/8 | 6 1/8 | 5 3/4 | 6 3/8 | 1300 |
22867 | TSGAF | 0 | 0 | ||||||
22868 | TSGIX | 0 | 9.52 | 9.52 | 9.52 | 0 | |||
22869 | TSGTF | 0 | 0 | ||||||
22870 | TSGUX | 0 | 15.75 | 15.75 | 15.75 | 0 | |||
22871 | TSGWX | 0 | 14.24 | 14.24 | 14.24 | 0 | |||
22872 | TSH | 1000 | 13 5/8 | 13 5/8 | 13 7/8 | 0 | |||
22873 | TSHTX | 0 | 9.76 | 9.76 | 9.76 | 0 | |||
22874 | TSHYX | 0 | 7.30 | 7.30 | 7.30 | 0 | |||
22875 | TSI | 1000 | 5 1/8 | 0 | |||||
22876 | TSI.A | 0 | 0 | ||||||
22877 | TSIC | 200 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 200 |
22878 | TSII | 500 | 14 | 14 | 15 | 14 | 14 | 15 | 1400 |
22879 | TSK | 500 | 20 1/8 | 19 1/2 | 20 | 0 | |||
22880 | TSM.A | 0 | 0 | ||||||
22881 | TSMA | 0 | 0 | ||||||
22882 | TSMAF | 800 | 6 3/4 | 6 1/4 | 6 3/4 | 0 | |||
22883 | TSMBX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
22884 | TSNG | 200 | 9 3/8 | 9 1/4 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 25700 |
22885 | TSNI | 600 | 1.5616 | 0 | |||||
22886 | TSNM | 0 | 0.1250 | 0.8000 | 0 | ||||
22887 | TSNRX | 0 | 14.46 | 14.46 | 14.46 | 0 | |||
22888 | TSO | 600 | 8 7/8 | 8 5/8 | 8 7/8 | 0 | |||
22889 | TSPI | 900 | 0.0100 | 0 | |||||
22890 | TSQD | 1000 | 1.3750 | 1.1250 | 1.3750 | 0 | |||
22891 | TSRG | 1000 | 3 1/8 | 3 | 3 1/4 | 3 | 2 7/8 | 3 1/8 | 33000 |
22892 | TSRI | 1000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/8 | 5 3/4 | 1000 |
22893 | TSS | 500 | 30 7/8 | 30 | 30 3/8 | 0 | |||
22894 | TSSI | 400 | 0.0312 | 0 | |||||
22895 | TSSL | 13000 | 0.0001 | 0 | |||||
22896 | TSSS | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 1000 |
22897 | TSSW | 400 | 4 | 4 | 4 1/16 | 3 3/4 | 3 7/8 | 4 1/16 | 65100 |
22898 | TST | 300 | 8 1/8 | 8 1/4 | 8 11/16 | 0 | |||
22899 | TSTFX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
22900 | TSTI | 500 | 6 3/4 | 6 3/4 | 7 | 6 5/8 | 6 3/4 | 7 | 8000 |
22901 | TSTIX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
22902 | TSTR | 300 | 0.0100 | 0 | |||||
22903 | TSTXX | 0 | 0.44 | 5.60 | 5.76 | 14122 | |||
22904 | TSTY | 10000 | 0.0625 | 0.0625 | 0.1200 | 0 | |||
22905 | TSUSX | 0 | 9.99 | 9.99 | 9.99 | 0 | |||
22906 | TSVL | 200 | 35.0000 | 0 | |||||
22907 | TSVUX | 0 | 10.20 | 10.20 | 10.20 | 0 | |||
22908 | TSWEX | 0 | 12.87 | 12.87 | 12.87 | 0 | |||
22909 | TSWFX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
22910 | TSWIX | 0 | 13.43 | 13.43 | 13.43 | 0 | |||
22911 | TSXX | 900 | 21 1/4 | 20 3/4 | 21 3/4 | 20 3/4 | 20 3/4 | 21 3/4 | 2700 |
22912 | TSY | 500 | 30 7/8 | 31 | 31 5/8 | 0 | |||
22913 | TSZ.A | 0 | 0 | ||||||
22914 | TT | 300 | 13 3/8 | 13 1/8 | 13 1/2 | 0 | |||
22915 | TTA | 0 | 156.95 | 156.74 | 158.14 | 156.22 | 0 | ||
22916 | TTB | 0 | 156.22 | 156.15 | 157.41 | 155.33 | 0 | ||
22917 | TTC | 200 | 32 5/8 | 33 | 33 5/8 | 0 | |||
22918 | TTEI | 2000 | 0.1000 | 0.0200 | 0.1000 | 0 | |||
22919 | TTF | 100 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 5/8 | 23 | 100 |
22920 | TTI | 300 | 4 3/8 | 4 1/2 | 4 7/8 | 0 | |||
22921 | TTIPF | 0 | 0 | ||||||
22922 | TTIW | 1500 | 1.0312 | 1.0312 | 1.1875 | 0 | |||
22923 | TTKA | 100000 | 0.0300 | 0.0300 | 0.0800 | 0 | |||
22924 | TTL | 800 | 1 1/2 | 0 | |||||
22925 | TTM | 0 | 3 7/8 | 4 7/8 | 0 | ||||
22926 | TTM.B | 0 | 0 | ||||||
22927 | TTMT | 1000 | 4 1/4 | 4 | 4 1/2 | 0 | |||
22928 | TTN | 500 | 6 7/8 | 6 7/8 | 7 3/8 | 0 | |||
22929 | TTNC | 5000 | 0.9000 | 0 | |||||
22930 | TTNp | 400 | 12 3/8 | 12 3/8 | 400 | ||||
22931 | TTOR | 100 | 0.1300 | 0.1300 | 0.3300 | 0 | |||
22932 | TTOXX | 0 | 0.41 | 5.28 | 5.39 | 28530 | |||
22933 | TTR | 1000 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 13 1/8 | 1000 |
22934 | TTRA | 100 | 17 5/8 | 17 5/8 | 17 7/8 | 17 3/8 | 17 1/2 | 17 5/8 | 63600 |
22935 | TTRBX | 0 | 10.41 | 10.41 | 10.73 | 0 | |||
22936 | TTRI | 0 | 0 | ||||||
22937 | TTRIF | 1000 | 2 5/8 | 2 11/16 | 2 11/16 | 2 1/2 | 2 1/2 | 2 11/16 | 25500 |
22938 | TTRN | 7500 | 0.2187 | 0.1875 | 0.2500 | 0 | |||
22939 | TTRR | 100 | 14 5/8 | 14 3/4 | 14 3/4 | 14 3/8 | 14 3/8 | 14 5/8 | 37200 |
22940 | TTRRW | 1000 | 11 7/8 | 12 1/4 | 12 1/4 | 11 7/8 | 11 5/8 | 12 | 3500 |
22941 | TTRUX | 0 | 8.52 | 8.52 | 8.52 | 0 | |||
22942 | TTRXX | 0 | 0.29 | 5.12 | 5.27 | 1114 | |||
22943 | TTS | 0 | 154.83 | 0 | |||||
22944 | TTSI | 116800 | 0.0001 | 0 | |||||
22945 | TTT | 6500 | 12 | 0 | |||||
22946 | TTTXX | 0 | 0.38 | 5.15 | 5.31 | 12938 | |||
22947 | TTV | 1000 | 3 1/4 | 3 3/8 | 3 3/8 | 3 1/4 | 2200 | ||
22948 | TTX | 200 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/2 | 200 |
22949 | TTXG | 1000 | 13 | 13 1/2 | 13 1/2 | 13 | 13 | 13 1/2 | 23000 |
22950 | TTXI | 3200 | 7.0000 | 7.0000 | 7.5000 | 0 | |||
22951 | TTYP | 200 | 39.0000 | 39.0000 | 50.0000 | 0 | |||
22952 | TUBO | 500 | 5 5/8 | 5 3/4 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 41500 |
22953 | TUBY | 5000 | 3/16 | 5/32 | 3/16 | 1/8 | 5/32 | 3/16 | 62400 |
22954 | TUC | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 9 1/8 | 1000 |
22955 | TUCK | 100 | 8 1/2 | 7 3/4 | 8 1/2 | 7 3/4 | 7 3/4 | 8 1/2 | 400 |
22956 | TUDRX | 0 | 26.24 | 26.24 | 26.24 | 0 | |||
22957 | TUE | 0 | 0 | ||||||
22958 | TUE+ | 0 | 0 | ||||||
22959 | TUES | 200 | 5 1/2 | 5 9/16 | 5 9/16 | 5 1/2 | 5 1/2 | 5 5/8 | 400 |
22960 | TUEp | 400 | 25 1/4 | 0 | |||||
22961 | TUEpA | 800 | 26 1/4 | 0 | |||||
22962 | TUEpB | 100 | 25 1/8 | 25 1/4 | 25 1/4 | 25 1/8 | 300 | ||
22963 | TUEpM | 400 | 25 1/2 | 25 3/4 | 25 3/4 | 25 1/2 | 21000 | ||
22964 | TUEpN | 1400 | 26 1/2 | 0 | |||||
22965 | TUEpO | 400 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 7300 | ||
22966 | TUFC | 0 | 0.1875 | 0.5000 | 0 | ||||
22967 | TUG | 200 | 5 5/8 | 5 5/8 | 6 1/4 | 0 | |||
22968 | TUMA | 1400 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
22969 | TUNE | 2000 | 2 3/8 | 2 5/16 | 2 1/2 | 2 5/16 | 2 3/8 | 2 1/2 | 28500 |
22970 | TUR | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 100 | ||
22971 | TURNC | 1000 | 0.0200 | 0.0200 | 0.0500 | 0 | |||
22972 | TUSC | 2000 | 24 3/8 | 24 1/4 | 24 3/4 | 24 1/4 | 24 1/4 | 24 3/4 | 12300 |
22973 | TUSEX | 0 | 12.37 | 12.37 | 12.37 | 0 | |||
22974 | TUSH | 1300 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
22975 | TUSXX | 0 | 0.40 | 5.18 | 5.34 | 7443 | |||
22976 | TUTR | 1000 | 13 7/8 | 15 | 15 | 13 1/2 | 13 1/2 | 14 1/4 | 80200 |
22977 | TUX.A | 0 | 0 | ||||||
22978 | TV | 200 | 24 3/4 | 22 5/8 | 24 3/4 | 22 5/8 | 24 3/8 | 24 1/2 | 8400 |
22979 | TVA | 10000 | 26 7/8 | 26 1/2 | 26 7/8 | 26 1/2 | 16500 | ||
22980 | TVCN | 1000 | 0.0200 | 0.0200 | 0.0600 | 0 | |||
22981 | TVF | 1000 | 11 1/4 | 11 1/2 | 11 7/8 | 0 | |||
22982 | TVGLF | 3000 | 1/4 | 1/4 | 3/8 | 0 | |||
22983 | TVGT | 0 | 0 | ||||||
22984 | TVGTF | 1500 | 1 5/8 | 1 5/8 | 1 3/4 | 0 | |||
22985 | TVGUF | 3 | 500 | 500 | 625 | 0 | |||
22986 | TVGWF | 200 | 3/8 | 3/8 | 3/4 | 0 | |||
22987 | TVGZF | 5000 | 1/4 | 1/4 | 5/8 | 0 | |||
22988 | TVI/U | 0 | 8 1/4 | 9 | 0 | ||||
22989 | TVI/WS | 0 | 3/8 | 7/8 | 0 | ||||
22990 | TVIN | 1000 | 0.1000 | 0.0950 | 0.1300 | 0 | |||
22991 | TVL | 800 | 15 3/8 | 0 | |||||
22992 | TVLE | 0 | 0 | ||||||
22993 | TVLI | 500 | 2 3/8 | 2 3/8 | 2 27/32 | 2 3/8 | 2 3/8 | 2 27/32 | 2900 |
22994 | TVLIW | 3500 | 27/32 | 27/32 | 27/32 | 27/32 | 27/32 | 31/32 | 3500 |
22995 | TVLIZ | 2000 | 5/8 | 7/8 | 7/8 | 5/8 | 5/8 | 7/8 | 8500 |
22996 | TVLMA | 0 | 0 | ||||||
22997 | TVO | 500 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | |||
22998 | TVREF | 0 | 0 | ||||||
22999 | TVSIQ | 3000000 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0095 | 3000000 |
23000 | TVTGF | 0 | 0 | ||||||
23001 | TVX | 500 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/2 | 500 |
23002 | TW | 300 | 19 3/4 | 19 1/2 | 20 | 0 | |||
23003 | TWA | 1000 | 11 | 11 1/4 | 11 5/8 | 0 | |||
23004 | TWA.W | 0 | 0 | ||||||
23005 | TWA/WS | 0 | 7 13/16 | 8 1/4 | 0 | ||||
23006 | TWAC | 0 | 0 | ||||||
23007 | TWAp | 0 | 68 1/8 | 69 3/8 | 0 | ||||
23008 | TWBC | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 1/2 | 400 |
23009 | TWBIX | 0 | 16.99 | 16.99 | 16.99 | 0 | |||
23010 | TWCGX | 0 | 19.39 | 19.39 | 19.39 | 0 | |||
23011 | TWCIX | 0 | 35.62 | 35.62 | 35.62 | 0 | |||
23012 | TWCUX | 0 | 26.11 | 26.11 | 26.11 | 0 | |||
23013 | TWCVX | 0 | 14.60 | 14.60 | 14.60 | 0 | |||
23014 | TWCXX | 0 | 0.72 | 5.15 | 5.28 | 14137 | |||
23015 | TWEBX | 0 | 13.25 | 13.25 | 13.25 | 0 | |||
23016 | TWEGX | 0 | 5.88 | 5.88 | 5.88 | 0 | |||
23017 | TWEIX | 0 | 5.76 | 5.76 | 5.76 | 0 | |||
23018 | TWER | 300 | 15 1/2 | 17 1/4 | 17 1/4 | 15 1/2 | 15 1/2 | 15 7/8 | 312600 |
23019 | TWGI | 0 | 0 | ||||||
23020 | TWGIX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
23021 | TWGTX | 0 | 23.81 | 23.81 | 23.81 | 0 | |||
23022 | TWHH | 500 | 9 3/8 | 9 | 9 1/2 | 8 5/8 | 8 7/8 | 9 3/8 | 28400 |
23023 | TWHHW | 1000 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/4 | 4 1/2 | 4 7/8 | 3700 |
23024 | TWHIX | 0 | 11.17 | 11.17 | 11.17 | 0 | |||
23025 | TWI | 200 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 16 | 16 3/8 | 400 |
23026 | TWIEX | 0 | 7.78 | 7.78 | 7.78 | 0 | |||
23027 | TWIN | 100 | 18 1/4 | 16 3/4 | 18 1/4 | 16 3/4 | 16 3/4 | 18 1/4 | 700 |
23028 | TWIP | 5000 | 0.2500 | 0.2500 | 1.0000 | 0 | |||
23029 | TWL | 500 | 1 1/32 | 1 | 1 1/4 | 0 | |||
23030 | TWLBX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
23031 | TWLQP | 0 | 0 | ||||||
23032 | TWMC | 2500 | 2 1/8 | 2 | 2 1/8 | 2 | 1 7/8 | 2 1/4 | 6000 |
23033 | TWN | 500 | 20 1/2 | 20 1/2 | 20 7/8 | 0 | |||
23034 | TWOE | 1400 | 0.6562 | 0.5937 | 0.6562 | 0 | |||
23035 | TWPXX | 0 | 0 | ||||||
23036 | TWRGX | 0 | 10.30 | 10.30 | 10.62 | 0 | |||
23037 | TWRSX | 0 | 16.71 | 16.71 | 17.23 | 0 | |||
23038 | TWST | 0 | 0 | ||||||
23039 | TWSTY | 50000 | 24 | 24 | 24 | 24 | 24 | 24 1/4 | 50000 |
23040 | TWTIX | 0 | 10.48 | 10.48 | 10.48 | 0 | |||
23041 | TWTLX | 0 | 10.85 | 10.85 | 10.85 | 0 | |||
23042 | TWTSX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
23043 | TWTXX | 0 | 0 | ||||||
23044 | TWUSX | 0 | 9.58 | 9.58 | 9.58 | 0 | |||
23045 | TWVLX | 0 | 5.90 | 5.90 | 5.90 | 0 | |||
23046 | TWWA | 200 | 0.2500 | 0 | |||||
23047 | TWWDX | 0 | 11.20 | 11.20 | 11.20 | 0 | |||
23048 | TWX | 100 | 38 | 37 3/4 | 38 3/8 | 37 3/4 | 37 7/8 | 38 3/8 | 5200 |
23049 | TWXpT | 1200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 3/8 | 38700 | ||
23050 | TWYHU | 0 | 0 | ||||||
23051 | TX | 200 | 78 1/4 | 78 1/2 | 78 1/2 | 78 1/8 | 78 1/8 | 78 5/8 | 4300 |
23052 | TXA | 0 | 482.45 | 479.83 | 483.68 | 478.79 | 0 | ||
23053 | TXAG | 2000 | 2.6250 | 3.0000 | 3.0000 | 2.6250 | 2.7500 | 3.2500 | 12000 |
23054 | TXB | 1000 | 2 1/8 | 1 7/8 | 2 3/16 | 0 | |||
23055 | TXB.W | 0 | 0 | ||||||
23056 | TXB/WS | 5000 | 3/16 | 0 | |||||
23057 | TXBS | 1500 | 23.0000 | 0 | |||||
23058 | TXBXX | 0 | 0.02 | 3.61 | 3.51 | 1228 | |||
23059 | TXCC | 1000 | 11 1/8 | 11 1/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 9200 |
23060 | TXCO | 1800 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 6600 |
23061 | TXCXX | 0 | 0.14 | 4.05 | 3.97 | 1021 | |||
23062 | TXCpA | 2000 | 24 5/8 | 24 1/2 | 24 5/8 | 24 1/2 | 8000 | ||
23063 | TXCpB | 300 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 800 | ||
23064 | TXDC | 600 | 0.0625 | 0 | |||||
23065 | TXET | 0 | 0 | ||||||
23066 | TXETO | 0 | 0 | ||||||
23067 | TXEXX | 0 | 0.51 | 4.08 | 4.11 | 3436 | |||
23068 | TXF | 2400 | 2 3/4 | 2 5/8 | 3 | 0 | |||
23069 | TXHI | 2000 | 1 13/16 | 1 13/16 | 2 | 0 | |||
23070 | TXI | 200 | 52 3/8 | 52 7/8 | 53 5/8 | 0 | |||
23071 | TXL/WS | 0 | 5/16 | 9/16 | 0 | ||||
23072 | TXLI | 6000 | 1 9/16 | 1 9/16 | 1 11/16 | 1 9/16 | 1 9/16 | 1 11/16 | 8500 |
23073 | TXLIW | 5000 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 5/8 | 5000 |
23074 | TXLIZ | 2000 | 1/4 | 1/4 | 11/32 | 0 | |||
23075 | TXMR | 5200 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0625 | 0.1250 | 5200 |
23076 | TXN | 200 | 51 | 51 1/2 | 51 1/2 | 51 | 48 1/4 | 48 7/8 | 400 |
23077 | TXON | 2000 | 0.0005 | 0 | |||||
23078 | TXS | 0 | 182.30 | 0 | |||||
23079 | TXSCL | 200 | 60.5000 | 0 | |||||
23080 | TXSCM | 100 | 61.3750 | 0 | |||||
23081 | TXSLN | 400 | 65.6500 | 0 | |||||
23082 | TXSLP | 100 | 60.0000 | 0 | |||||
23083 | TXSPO | 100 | 69.6000 | 0 | |||||
23084 | TXSSL | 100 | 60.0000 | 0 | |||||
23085 | TXSSM | 200 | 90.6250 | 0 | |||||
23086 | TXSSO | 100 | 96.3750 | 0 | |||||
23087 | TXSTO | 1000 | 54.3750 | 0 | |||||
23088 | TXSUL | 200 | 93.0000 | 0 | |||||
23089 | TXSUM | 200 | 64.8750 | 65.5250 | 65.5250 | 64.8750 | 300 | ||
23090 | TXSUO | 100 | 55.6000 | 0 | |||||
23091 | TXSUP | 100 | 59.0000 | 0 | |||||
23092 | TXT | 500 | 70 | 69 1/8 | 70 1/4 | 69 1/8 | 69 7/8 | 70 5/8 | 2200 |
23093 | TXTpA | 100 | 148 1/8 | 0 | |||||
23094 | TXTpB | 200 | 95 5/8 | 0 | |||||
23095 | TXU | 300 | 40 7/8 | 40 7/8 | 41 | 40 5/8 | 40 3/4 | 41 1/8 | 7500 |
23096 | TXWXX | 0 | 0.60 | 4.16 | 4.21 | 7297 | |||
23097 | TXX | 0 | 156.72 | 156.53 | 158.06 | 155.83 | 0 | ||
23098 | TY | 1000 | 23 1/4 | 22 7/8 | 23 1/4 | 22 7/8 | 23 | 23 3/8 | 2500 |
23099 | TYC | 200 | 33 1/8 | 35 1/4 | 35 5/8 | 0 | |||
23100 | TYCO | 1100 | 4.1250 | 4.1250 | 4.2500 | 3.8750 | 3.1250 | 4.2500 | 2700 |
23101 | TYCw | 0 | 31 3/8 | 32 1/4 | 0 | ||||
23102 | TYGN | 100 | 13 | 12 3/4 | 13 3/8 | 12 1/4 | 12 7/8 | 13 1/4 | 75500 |
23103 | TYGR | 1200 | 1.1562 | 1.0937 | 1.1562 | 1.0937 | 1.0937 | 1.1562 | 47400 |
23104 | TYGRA | 0 | 0 | ||||||
23105 | TYL | 100 | 3 | 2 3/4 | 3 | 0 | |||
23106 | TYRX | 8000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 8000 |
23107 | TYS | 0 | 62.31 | 0 | |||||
23108 | TYSN | 0 | 0 | ||||||
23109 | TYSNA | 300 | 25 7/8 | 26 1/8 | 26 5/8 | 25 7/8 | 26 | 26 1/4 | 196600 |
23110 | TYW | 900 | 10 3/8 | 10 3/8 | 10 7/8 | 0 | |||
23111 | TYX | 0 | 59.66 | 59.53 | 59.97 | 59.51 | 0 | ||
23112 | TYp | 500 | 34 5/8 | 0 | |||||
23113 | TZC | 10000 | 7 | 7 | 7 1/8 | 0 | |||
23114 | U | 400 | 13 3/8 | 13 | 13 1/2 | 13 | 13 1/4 | 13 5/8 | 3900 |
23115 | U.ABN | 0 | 0 | ||||||
23116 | U.ABP | 0 | 0 | ||||||
23117 | U.ACO | 0 | 0 | ||||||
23118 | U.AGP | 0 | 0 | ||||||
23119 | U.AHM | 0 | 0 | ||||||
23120 | U.ALL | 0 | 0 | ||||||
23121 | U.AME | 0 | 0 | ||||||
23122 | U.ANL | 0 | 0 | ||||||
23123 | U.ATD | 0 | 0 | ||||||
23124 | U.ATO | 0 | 0 | ||||||
23125 | U.AVP | 0 | 0 | ||||||
23126 | U.AWA | 0 | 0 | ||||||
23127 | U.AYL | 0 | 0 | ||||||
23128 | U.BA | 0 | 0 | ||||||
23129 | U.BAA | 0 | 0 | ||||||
23130 | U.BAB | 0 | 0 | ||||||
23131 | U.BAS | 0 | 0 | ||||||
23132 | U.BCI | 0 | 0 | ||||||
23133 | U.BCY | 0 | 0 | ||||||
23134 | U.BGA | 0 | 0 | ||||||
23135 | U.BIA | 0 | 0 | ||||||
23136 | U.BIC | 0 | 0 | ||||||
23137 | U.BKI | 0 | 0 | ||||||
23138 | U.BLN | 0 | 0 | ||||||
23139 | U.BOW | 0 | 0 | ||||||
23140 | U.BP | 0 | 0 | ||||||
23141 | U.BPB | 0 | 0 | ||||||
23142 | U.BRB | 0 | 0 | ||||||
23143 | U.BRR | 0 | 0 | ||||||
23144 | U.BS | 0 | 0 | ||||||
23145 | U.BSK | 0 | 0 | ||||||
23146 | U.BT | 0 | 0 | ||||||
23147 | U.BTI | 0 | 0 | ||||||
23148 | U.BTR | 0 | 0 | ||||||
23149 | U.BVI | 0 | 0 | ||||||
23150 | U.BWN | 0 | 0 | ||||||
23151 | U.BZC | 0 | 0 | ||||||
23152 | U.CBM | 0 | 0 | ||||||
23153 | U.CBY | 0 | 0 | ||||||
23154 | U.CEL | 0 | 0 | ||||||
23155 | U.CHB | 0 | 0 | ||||||
23156 | U.CHR | 0 | 0 | ||||||
23157 | U.CLC | 0 | 0 | ||||||
23158 | U.CMM | 0 | 0 | ||||||
23159 | U.CPG | 0 | 0 | ||||||
23160 | U.CTD | 0 | 0 | ||||||
23161 | U.CTX | 0 | 0 | ||||||
23162 | U.CUA | 0 | 0 | ||||||
23163 | U.CVY | 0 | 0 | ||||||
23164 | U.CW | 0 | 0 | ||||||
23165 | U.DCC | 0 | 0 | ||||||
23166 | U.DLA | 0 | 0 | ||||||
23167 | U.DMG | 0 | 0 | ||||||
23168 | U.DNK | 0 | 0 | ||||||
23169 | U.DTE | 0 | 0 | ||||||
23170 | U.DXN | 0 | 0 | ||||||
23171 | U.ECC | 0 | 0 | ||||||
23172 | U.EGP | 0 | 0 | ||||||
23173 | U.EME | 0 | 0 | ||||||
23174 | U.ETP | 0 | 0 | ||||||
23175 | U.EUR | 0 | 0 | ||||||
23176 | U.FIS | 0 | 0 | ||||||
23177 | U.FLP | 0 | 0 | ||||||
23178 | U.GAA | 0 | 0 | ||||||
23179 | U.GEL | 0 | 0 | ||||||
23180 | U.GEM | 0 | 0 | ||||||
23181 | U.GKN | 0 | 0 | ||||||
23182 | U.GLX | 0 | 0 | ||||||
23183 | U.GOA | 0 | 0 | ||||||
23184 | U.GRN | 0 | 0 | ||||||
23185 | U.GUI | 0 | 0 | ||||||
23186 | U.GUS | 0 | 0 | ||||||
23187 | U.HBS | 0 | 0 | ||||||
23188 | U.HEL | 0 | 0 | ||||||
23189 | U.HLD | 0 | 0 | ||||||
23190 | U.HMS | 0 | 0 | ||||||
23191 | U.HNS | 0 | 0 | ||||||
23192 | U.HOB | 0 | 0 | ||||||
23193 | U.HRS | 0 | 0 | ||||||
23194 | U.HSB | 0 | 0 | ||||||
23195 | U.HWP | 0 | 0 | ||||||
23196 | U.ICI | 0 | 0 | ||||||
23197 | U.ICP | 0 | 0 | ||||||
23198 | U.ICS | 0 | 0 | ||||||
23199 | U.IFZ | 0 | 0 | ||||||
23200 | U.ILA | 0 | 0 | ||||||
23201 | U.IMI | 0 | 0 | ||||||
23202 | U.INC | 0 | 0 | ||||||
23203 | U.INW | 0 | 0 | ||||||
23204 | U.IVS | 0 | 0 | ||||||
23205 | U.JMA | 0 | 0 | ||||||
23206 | U.JSG | 0 | 0 | ||||||
23207 | U.KGF | 0 | 0 | ||||||
23208 | U.KLB | 0 | 0 | ||||||
23209 | U.LAD | 0 | 0 | ||||||
23210 | U.LAL | 0 | 0 | ||||||
23211 | U.LBM | 0 | 0 | ||||||
23212 | U.LEL | 0 | 0 | ||||||
23213 | U.LEX | 0 | 0 | ||||||
23214 | U.LLO | 0 | 0 | ||||||
23215 | U.LOF | 0 | 0 | ||||||
23216 | U.LPR | 0 | 0 | ||||||
23217 | U.LRH | 0 | 0 | ||||||
23218 | U.LUC | 0 | 0 | ||||||
23219 | U.LVI | 0 | 0 | ||||||
23220 | U.LYL | 0 | 0 | ||||||
23221 | U.MAI | 0 | 0 | ||||||
23222 | U.MAM | 0 | 0 | ||||||
23223 | U.MAP | 0 | 0 | ||||||
23224 | U.MCA | 0 | 0 | ||||||
23225 | U.MDE | 0 | 0 | ||||||
23226 | U.MDV | 0 | 0 | ||||||
23227 | U.MEP | 0 | 0 | ||||||
23228 | U.MKN | 0 | 0 | ||||||
23229 | U.MNR | 0 | 0 | ||||||
23230 | U.MTY | 0 | 0 | ||||||
23231 | U.MWB | 0 | 0 | ||||||
23232 | U.NBS | 0 | 0 | ||||||
23233 | U.NEL | 0 | 0 | ||||||
23234 | U.NFC | 0 | 0 | ||||||
23235 | U.NFD | 0 | 0 | ||||||
23236 | U.NIE | 0 | 0 | ||||||
23237 | U.NPW | 0 | 0 | ||||||
23238 | U.NWB | 0 | 0 | ||||||
23239 | U.NWG | 0 | 0 | ||||||
23240 | U.NWM | 0 | 0 | ||||||
23241 | U.NWO | 0 | 0 | ||||||
23242 | U.NWW | 0 | 0 | ||||||
23243 | U.NXT | 0 | 0 | ||||||
23244 | U.OXI | 0 | 0 | ||||||
23245 | U.PIL | 0 | 0 | ||||||
23246 | U.PO | 0 | 0 | ||||||
23247 | U.PSO | 0 | 0 | ||||||
23248 | U.PWN | 0 | 0 | ||||||
23249 | U.RBK | 0 | 0 | ||||||
23250 | U.RCA | 0 | 0 | ||||||
23251 | U.RCI | 0 | 0 | ||||||
23252 | U.RCO | 0 | 0 | ||||||
23253 | U.REE | 0 | 0 | ||||||
23254 | U.RKX | 0 | 0 | ||||||
23255 | U.RMC | 0 | 0 | ||||||
23256 | U.RNK | 0 | 0 | ||||||
23257 | U.RR | 0 | 0 | ||||||
23258 | U.RSH | 0 | 0 | ||||||
23259 | U.RTR | 0 | 0 | ||||||
23260 | U.RTZ | 0 | 0 | ||||||
23261 | U.SB | 0 | 0 | ||||||
23262 | U.SBD | 0 | 0 | ||||||
23263 | U.SCC | 0 | 0 | ||||||
23264 | U.SCT | 0 | 0 | ||||||
23265 | U.SDR | 0 | 0 | ||||||
23266 | U.SEA | 0 | 0 | ||||||
23267 | U.SEB | 0 | 0 | ||||||
23268 | U.SHE | 0 | 0 | ||||||
23269 | U.SIN | 0 | 0 | ||||||
23270 | U.SLA | 0 | 0 | ||||||
23271 | U.SLR | 0 | 0 | ||||||
23272 | U.SNE | 0 | 0 | ||||||
23273 | U.SNO | 0 | 0 | ||||||
23274 | U.SPW | 0 | 0 | ||||||
23275 | U.STA | 0 | 0 | ||||||
23276 | U.SUN | 0 | 0 | ||||||
23277 | U.SVC | 0 | 0 | ||||||
23278 | U.SVO | 0 | 0 | ||||||
23279 | U.SVT | 0 | 0 | ||||||
23280 | U.SWA | 0 | 0 | ||||||
23281 | U.SWE | 0 | 0 | ||||||
23282 | U.SWT | 0 | 0 | ||||||
23283 | U.SWW | 0 | 0 | ||||||
23284 | U.TAT | 0 | 0 | ||||||
23285 | U.TFH | 0 | 0 | ||||||
23286 | U.THN | 0 | 0 | ||||||
23287 | U.TI | 0 | 0 | ||||||
23288 | U.TIG | 0 | 0 | ||||||
23289 | U.TN | 0 | 0 | ||||||
23290 | U.TOM | 0 | 0 | ||||||
23291 | U.TPH | 0 | 0 | ||||||
23292 | U.TRA | 0 | 0 | ||||||
23293 | U.TRS | 0 | 0 | ||||||
23294 | U.TSB | 0 | 0 | ||||||
23295 | U.TSC | 0 | 0 | ||||||
23296 | U.TWT | 0 | 0 | ||||||
23297 | U.UBI | 0 | 0 | ||||||
23298 | U.UDS | 0 | 0 | ||||||
23299 | U.ULV | 0 | 0 | ||||||
23300 | U.UNI | 0 | 0 | ||||||
23301 | U.VOD | 0 | 0 | ||||||
23302 | U.VTR | 0 | 0 | ||||||
23303 | U.WBY | 0 | 0 | ||||||
23304 | U.WHI | 0 | 0 | ||||||
23305 | U.WLC | 0 | 0 | ||||||
23306 | U.WPP | 0 | 0 | ||||||
23307 | U.WWT | 0 | 0 | ||||||
23308 | U.XEN | 0 | 0 | ||||||
23309 | U.YEL | 0 | 0 | ||||||
23310 | U.YWT | 0 | 0 | ||||||
23311 | U.ZEN | 0 | 0 | ||||||
23312 | UA | 500 | 17 1/8 | 0 | |||||
23313 | UACA | 500 | 15 | 14 | 15 | 14 | 14 1/4 | 15 | 16100 |
23314 | UAH | 1000 | 10 3/8 | 9 7/8 | 10 3/8 | 0 | |||
23315 | UAIRA | 10900 | 0.0312 | 0 | |||||
23316 | UAL | 100 | 175 | 181 1/2 | 183 | 0 | |||
23317 | UALpB | 200 | 33 | 33 1/4 | 33 5/8 | 0 | |||
23318 | UAM | 100 | 38 5/8 | 38 1/8 | 38 3/4 | 0 | |||
23319 | UAMI | 0 | 0 | ||||||
23320 | UASI | 5000 | 5 3/8 | 5 5/16 | 5 3/8 | 5 5/16 | 5 | 5 3/8 | 10000 |
23321 | UATXX | 0 | 0.70 | 5.25 | 5.41 | 763 | |||
23322 | UBAN | 1000 | 33 1/2 | 32 3/4 | 33 3/4 | 32 3/4 | 32 3/4 | 33 3/4 | 4400 |
23323 | UBCP | 100 | 14 | 12 3/4 | 14 | 12 1/2 | 12 1/2 | 15 | 1600 |
23324 | UBET | 300 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 7.0000 | 300 |
23325 | UBMD | 100 | 31.5000 | 0 | |||||
23326 | UBMT | 1000 | 18 1/4 | 17 1/2 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 1200 |
23327 | UBNK | 100 | 54 1/4 | 53 3/4 | 54 1/4 | 53 3/4 | 53 3/4 | 54 1/4 | 12900 |
23328 | UBNKZ | 400 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 5/8 | 900 |
23329 | UBPA | 0 | 0 | ||||||
23330 | UBS | 200 | 4 11/16 | 5 1/16 | 5 3/16 | 0 | |||
23331 | UBS.W | 0 | 0 | ||||||
23332 | UBS/WS | 1000 | 1 13/16 | 1 5/8 | 1 13/16 | 1 5/8 | 2100 | ||
23333 | UBSC | 200 | 11 3/4 | 11 | 11 3/4 | 0 | |||
23334 | UBSH | 300 | 26 5/16 | 26 | 26 5/16 | 26 | 26 | 27 1/4 | 800 |
23335 | UBSI | 400 | 29 1/2 | 29 | 29 3/4 | 29 | 29 1/4 | 29 3/4 | 26100 |
23336 | UBTP | 100 | 39.7500 | 0 | |||||
23337 | UCAR | 500 | 35 | 34 | 35 1/4 | 34 | 34 3/4 | 35 1/4 | 13300 |
23338 | UCAXX | 0 | 0.52 | 4.14 | 4.21 | 2757 | |||
23339 | UCBXX | 0 | 0.36 | 3.89 | 3.91 | 726 | |||
23340 | UCC | 5400 | 45 3/4 | 48 7/8 | 49 3/8 | 0 | |||
23341 | UCCAF | 0 | 0 | ||||||
23342 | UCFC | 400 | 26 1/4 | 26 1/2 | 26 3/4 | 25 3/8 | 25 3/4 | 26 5/8 | 119200 |
23343 | UCFCP | 1000 | 50 1/2 | 50 1/4 | 52 1/4 | 0 | |||
23344 | UCHM | 2900 | 8 1/16 | 8 1/4 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 212600 |
23345 | UCI/WS | 0 | 1/64 | 5/32 | 0 | ||||
23346 | UCIA | 800 | 4.6250 | 0 | |||||
23347 | UCIC | 4000 | 0.3281 | 0.4375 | 0.4375 | 0.3281 | 0.3281 | 0.4375 | 8500 |
23348 | UCIT | 200 | 17 3/4 | 19 | 19 | 17 5/8 | 17 1/2 | 18 | 527900 |
23349 | UCIXX | 0 | 0.36 | 4.22 | 4.26 | 385 | |||
23350 | UCL | 200 | 29 1/4 | 29 1/8 | 29 1/4 | 29 1/8 | 29 | 29 1/2 | 31400 |
23351 | UCM | 800 | 32 3/4 | 32 1/2 | 32 3/4 | 32 1/4 | 32 1/2 | 32 7/8 | 7700 |
23352 | UCMP | 500 | 6 1/8 | 6 3/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 3/8 | 32800 |
23353 | UCNO | 1400 | 1.3125 | 1.2500 | 1.7500 | 0 | |||
23354 | UCNS | 100 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.6875 | 0.8750 | 100 |
23355 | UCNSF | 0 | 0 | ||||||
23356 | UCNY | 0 | 0 | ||||||
23357 | UCO | 100 | 18 3/8 | 18 | 18 7/8 | 0 | |||
23358 | UCOA | 1000 | 7.7500 | 7.3750 | 7.7500 | 0 | |||
23359 | UCR | 100 | 32 1/2 | 33 5/8 | 34 3/8 | 0 | |||
23360 | UCS.A | 0 | 0 | ||||||
23361 | UCS.B | 0 | 0 | ||||||
23362 | UCSIF | 0 | 0.4375 | 0.5625 | 0 | ||||
23363 | UCTC | 200 | 228 | 228 1/2 | 228 1/2 | 228 | 228 | 230 1/2 | 3700 |
23364 | UCU | 500 | 29 1/4 | 29 | 29 3/8 | 0 | |||
23365 | UCUpA | 3500 | 26 19/64 | 0 | |||||
23366 | UCUpC | 300 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 500 | ||
23367 | UDCH | 0 | 0 | ||||||
23368 | UDCHQ | 1500 | 0.0050 | 0 | |||||
23369 | UDCI | 5000 | 39 1/8 | 41 1/4 | 41 1/4 | 38 9/16 | 38 3/4 | 39 1/4 | 59200 |
23370 | UDCOO | 0 | 0 | ||||||
23371 | UDI | 200 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 700 | ||
23372 | UDL | 800 | 7 | 0 | |||||
23373 | UDR | 200 | 15 | 14 7/8 | 15 | 14 7/8 | 14 7/8 | 15 1/4 | 5500 |
23374 | UDRpA | 200 | 25 3/8 | 0 | |||||
23375 | UDSI | 0 | 0 | ||||||
23376 | UEIC | 1000 | 7 9/16 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 10800 |
23377 | UELMO | 200 | 55.3500 | 0 | |||||
23378 | UEP | 700 | 41 7/8 | 41 3/4 | 42 | 41 3/4 | 41 7/8 | 42 1/8 | 2600 |
23379 | UEPCP | 200 | 63.0000 | 0 | |||||
23380 | UEPpA | 100 | 46 3/8 | 0 | |||||
23381 | UEPpC | 400 | 57 | 0 | |||||
23382 | UEPpD | 100 | 63 | 0 | |||||
23383 | UEPpE | 240 | 64 1/8 | 0 | |||||
23384 | UEPpG | 1600 | 98 | 0 | |||||
23385 | UEPpI | 350 | 100 | 0 | |||||
23386 | UFBC | 0 | 0 | ||||||
23387 | UFC | 500 | 40 3/8 | 40 1/4 | 40 3/8 | 40 1/4 | 39 7/8 | 40 | 1000 |
23388 | UFCI | 8500 | 1.7187 | 0 | |||||
23389 | UFCS | 100 | 42 | 41 | 42 | 0 | |||
23390 | UFD/A | 1500 | 1 3/4 | 0 | |||||
23391 | UFD/B | 3000 | 1 13/16 | 0 | |||||
23392 | UFF | 5000 | 5/64 | 1/16 | 3/16 | 0 | |||
23393 | UFFL | 0 | 0 | ||||||
23394 | UFFLW | 0 | 0 | ||||||
23395 | UFGI | 47000 | 0.0010 | 0 | |||||
23396 | UFI | 200 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 3/8 | 22 3/4 | 200 |
23397 | UFLTX | 0 | 9.57 | 9.57 | 9.57 | 0 | |||
23398 | UFLXX | 0 | 0.27 | 4.28 | 4.27 | 954 | |||
23399 | UFMG | 800 | 9 1/4 | 8 1/2 | 10 | 0 | |||
23400 | UFP | 200 | 3 1/2 | 3 3/8 | 4 1/8 | 0 | |||
23401 | UFPI | 100 | 8 7/8 | 9 1/16 | 9 1/16 | 8 7/8 | 8 7/8 | 9 1/4 | 8900 |
23402 | UFPT | 300 | 4 1/8 | 4 | 4 1/8 | 4 | 4 | 4 1/8 | 3500 |
23403 | UFRM | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/2 | 8 | 3500 |
23404 | UFX | 300 | 8 3/4 | 0 | |||||
23405 | UG | 600 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 2300 | ||
23406 | UGI | 200 | 20 1/2 | 20 5/8 | 20 5/8 | 20 1/2 | 19 3/8 | 20 5/8 | 1700 |
23407 | UGNE | 5000 | 1 7/16 | 1 5/16 | 1 1/2 | 1 5/16 | 1 3/8 | 1 1/2 | 19100 |
23408 | UGNEZ | 4000 | 1/4 | 1/4 | 1/4 | 1/4 | 5/32 | 1/4 | 11300 |
23409 | UGPH | 1600 | 0.0312 | 0 | |||||
23410 | UGSXX | 0 | 0.67 | 5.37 | 5.56 | 5793 | |||
23411 | UH/WS | 500 | 11 | 10 3/4 | 11 | 10 3/4 | 10 7/8 | 11 3/8 | 900 |
23412 | UHC | 1000 | 11/32 | 1/4 | 1/2 | 0 | |||
23413 | UHCO | 100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/4 | 500 |
23414 | UHCOW | 500 | 1 1/4 | 1 1/2 | 3 1/4 | 0 | |||
23415 | UHCP | 500 | 11/32 | 11/32 | 11/32 | 11/32 | 5/16 | 11/32 | 500 |
23416 | UHCPW | 1200 | 1/32 | 1/32 | 3/32 | 0 | |||
23417 | UHLD | 1000 | 4 3/4 | 4 1/4 | 5 1/8 | 0 | |||
23418 | UHLI | 100 | 2 1/2 | 2 1/2 | 3 1/2 | 0 | |||
23419 | UHOS | 1000 | 9 1/4 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/4 | 9 3/4 | 7500 |
23420 | UHS | 100 | 41 7/8 | 44 3/8 | 44 3/4 | 0 | |||
23421 | UHT | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 5/8 | 18 | 300 |
23422 | UHTS | 500 | 1 3/4 | 1 1/8 | 1 3/4 | 1 1/8 | 1 3/4 | 2 | 12500 |
23423 | UHTSW | 11000 | 1/16 | 1/16 | 1/8 | 0 | |||
23424 | UHp | 600 | 23 | 0 | |||||
23425 | UIBAX | 0 | 13.63 | 13.63 | 13.63 | 0 | |||
23426 | UIC | 1400 | 5 3/4 | 5 1/2 | 6 1/8 | 0 | |||
23427 | UICI | 300 | 19 | 18 5/8 | 19 | 18 5/8 | 18 3/4 | 19 | 15100 |
23428 | UICO | 1500 | 9/32 | 5/16 | 5/16 | 9/32 | 9/32 | 5/16 | 9200 |
23429 | UIEIX | 0 | 36.95 | 36.95 | 36.95 | 0 | |||
23430 | UIF | 300 | 9 5/8 | 0 | |||||
23431 | UIGEX | 0 | 17.15 | 17.15 | 17.15 | 0 | |||
23432 | UIGSX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
23433 | UIHI | 0 | 0 | ||||||
23434 | UIHIA | 500 | 14 1/8 | 14 1/2 | 14 3/4 | 14 | 14 | 14 1/2 | 17800 |
23435 | UIL | 100 | 37 3/8 | 37 3/8 | 37 3/8 | 37 3/8 | 37 3/8 | 38 | 100 |
23436 | UILMX | 0 | 9.68 | 9.68 | 9.68 | 0 | |||
23437 | UILpA | 1700 | 26 1/2 | 0 | |||||
23438 | UIMIX | 0 | 7.33 | 7.33 | 7.68 | 0 | |||
23439 | UIS | 2000 | 6 1/8 | 6 | 6 1/8 | 6 | 5 7/8 | 6 3/8 | 3200 |
23440 | UISpA | 100 | 27 1/2 | 27 3/8 | 27 1/2 | 27 3/8 | 27 1/2 | 28 | 1100 |
23441 | UITBX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
23442 | UIV/WS | 0 | 1/2 | 7/8 | 0 | ||||
23443 | UIVMX | 0 | 17.45 | 17.45 | 17.45 | 0 | |||
23444 | UIVXX | 0 | 0.59 | 5.06 | 5.20 | 2273 | |||
23445 | UJB | 1000 | 35 3/8 | 35 3/8 | 35 3/8 | 35 3/8 | 35 1/4 | 35 5/8 | 3800 |
23446 | UJBpB | 2900 | 46 1/4 | 0 | |||||
23447 | UJHJH | 0 | 0 | ||||||
23448 | UK | 200 | 37 1/2 | 37 3/8 | 37 1/2 | 36 3/4 | 37 5/8 | 37 7/8 | 5000 |
23449 | UKM | 900 | 12 1/4 | 12 | 12 3/8 | 0 | |||
23450 | UL | 100 | 83 | 84 1/8 | 85 5/8 | 0 | |||
23451 | ULAB | 2200 | 2 7/16 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 19800 |
23452 | ULBI | 100 | 22 1/4 | 24 | 24 | 21 1/4 | 21 1/2 | 22 1/4 | 89000 |
23453 | ULMRY | 0 | 0 | ||||||
23454 | ULMS | 0 | 0 | ||||||
23455 | ULR | 100 | 25 7/8 | 25 7/8 | 26 3/8 | 0 | |||
23456 | ULSE | 0 | 0 | ||||||
23457 | ULSY | 0 | 0 | ||||||
23458 | ULTE | 200 | 6 7/8 | 7 1/2 | 7 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 50800 |
23459 | ULTK | 100 | 6 5/8 | 6 1/2 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 22300 |
23460 | ULTR | 100 | 11 1/4 | 12 1/4 | 12 1/4 | 11 1/4 | 11 1/4 | 11 3/4 | 40700 |
23461 | ULTRW | 1300 | 5 1/4 | 6 1/8 | 6 1/8 | 5 1/8 | 5 1/8 | 5 1/2 | 69300 |
23462 | ULTS | 1000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 11.5000 | 1000 |
23463 | UMAAX | 0 | 9.22 | 9.22 | 9.65 | 0 | |||
23464 | UMBBX | 0 | 11.26 | 11.26 | 11.26 | 0 | |||
23465 | UMBF | 1400 | 39 | 40 | 42 1/4 | 36 | 38 | 41 | 79500 |
23466 | UMBHX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
23467 | UMBI | 0 | 0 | ||||||
23468 | UMBIX | 0 | 13.20 | 13.20 | 13.82 | 0 | |||
23469 | UMBR | 1000 | 0.0937 | 0 | |||||
23470 | UMBSX | 0 | 16.34 | 16.34 | 16.34 | 0 | |||
23471 | UMBWX | 0 | 12.08 | 12.08 | 12.08 | 0 | |||
23472 | UMC | 1000 | 17 1/4 | 17 1/4 | 17 5/8 | 0 | |||
23473 | UMCE | 1000 | 0.0010 | 0 | |||||
23474 | UMCEX | 0 | 10.75 | 10.75 | 11.26 | 0 | |||
23475 | UMCI | 1200 | 0.0312 | 0.0312 | 0.0625 | 0 | |||
23476 | UMEAX | 0 | 6.91 | 6.91 | 7.24 | 0 | |||
23477 | UMED | 700 | 6 1/2 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 6100 |
23478 | UMEI | 2000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1400 | 2000 |
23479 | UMEQX | 0 | 23.07 | 23.07 | 24.16 | 0 | |||
23480 | UMFXX | 0 | 0.32 | 5.26 | 5.33 | 2243 | |||
23481 | UMG | 100 | 19 1/4 | 19 | 19 1/4 | 19 | 19 1/4 | 19 1/2 | 1100 |
23482 | UMGCX | 0 | 10.20 | 10.20 | 10.68 | 0 | |||
23483 | UMGVX | 0 | 7.08 | 7.08 | 7.41 | 0 | |||
23484 | UMGw | 0 | 18 7/8 | 19 3/8 | 0 | ||||
23485 | UMH | 1000 | 9 15/16 | 0 | |||||
23486 | UMHC | 77300 | 0.1562 | 0.1250 | 0.2812 | 0 | |||
23487 | UMI | 0 | 0 | ||||||
23488 | UMIGX | 0 | 13.88 | 13.88 | 14.53 | 0 | |||
23489 | UMINX | 0 | 10.60 | 10.60 | 11.10 | 0 | |||
23490 | UMITX | 0 | 9.25 | 9.25 | 9.69 | 0 | |||
23491 | UMIXX | 0 | 0.59 | 5.30 | 5.45 | 5218 | |||
23492 | UMK | 200 | 9 | 11 3/4 | 12 1/2 | 0 | |||
23493 | UMLCX | 0 | 10.47 | 10.47 | 10.96 | 0 | |||
23494 | UMLTX | 0 | 9.95 | 9.95 | 10.42 | 0 | |||
23495 | UMM | 400 | 3/32 | 1/32 | 1/4 | 0 | |||
23496 | UMMGX | 0 | 9.31 | 9.31 | 9.75 | 0 | |||
23497 | UMMp | 400 | 3/4 | 0 | |||||
23498 | UMNYX | 0 | 8.55 | 8.55 | 8.95 | 0 | |||
23499 | UMP/U | 0 | 1/2 | 1 1/2 | 0 | ||||
23500 | UMP/WS | 0 | 1/64 | 7/64 | 0 | ||||
23501 | UMPEX | 0 | 8.88 | 8.88 | 9.30 | 0 | |||
23502 | UMPNX | 0 | 8.70 | 8.70 | 9.11 | 0 | |||
23503 | UMPXX | 0 | 0.30 | 5.28 | 5.42 | 3242 | |||
23504 | UMR | 500 | 3 7/8 | 0 | |||||
23505 | UMSI | 400 | 0.7500 | 0.5625 | 1.5000 | 0 | |||
23506 | UMTXX | 0 | 0.31 | 3.61 | 3.63 | 970 | |||
23507 | UMUHX | 0 | 5.39 | 5.39 | 5.63 | 0 | |||
23508 | UN | 100 | 140 3/4 | 143 1/4 | 143 3/4 | 0 | |||
23509 | UNACX | 0 | 7.78 | 7.78 | 8.25 | 0 | |||
23510 | UNAM | 800 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 | 6 1/4 | 2300 |
23511 | UNASX | 0 | 5.29 | 5.29 | 5.61 | 0 | |||
23512 | UNBC | 0 | 0 | ||||||
23513 | UNBDX | 0 | 6.34 | 6.34 | 6.73 | 0 | |||
23514 | UNBJ | 300 | 34 | 32 1/2 | 34 | 32 1/2 | 32 1/2 | 34 | 500 |
23515 | UNBK | 0 | 0 | ||||||
23516 | UNBO | 100 | 44.5000 | 44.5000 | 44.5000 | 44.5000 | 200 | ||
23517 | UNBT | 0 | 0 | ||||||
23518 | UNC | 100 | 6 | 6 | 5 7/8 | 6 3/8 | 100 | ||
23519 | UNCB | 800 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 3/4 | 800 |
23520 | UNCGX | 0 | 8.23 | 8.23 | 8.73 | 0 | |||
23521 | UNCIX | 0 | 23.28 | 23.28 | 24.70 | 0 | |||
23522 | UNCMX | 0 | 28.96 | 28.96 | 30.73 | 0 | |||
23523 | UNCN | 6000 | 0.1800 | 0.1500 | 0.1900 | 0 | |||
23524 | UNCXX | 0 | 0.44 | 5.17 | 5.23 | 4164 | |||
23525 | UND | 1000 | 27 | 27 | 27 1/8 | 26 7/8 | 6900 | ||
23526 | UNDR | 100 | 0.1200 | 0 | |||||
23527 | UNECX | 0 | 14.88 | 14.88 | 15.79 | 0 | |||
23528 | UNEW | 0 | 0 | ||||||
23529 | UNEWY | 1100 | 17 | 17 1/8 | 17 1/4 | 0 | |||
23530 | UNF | 1400 | 18 7/16 | 18 | 18 7/16 | 18 | 2100 | ||
23531 | UNF.A | 0 | 0 | ||||||
23532 | UNFC | 5000 | 0.0100 | 0 | |||||
23533 | UNFD | 4000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0150 | 0.0300 | 4000 |
23534 | UNFDX | 0 | 8.47 | 8.47 | 8.99 | 0 | |||
23535 | UNFR | 100 | 11 1/4 | 11 3/8 | 11 3/8 | 11 | 10 5/8 | 11 1/4 | 3500 |
23536 | UNGGX | 0 | 8.75 | 8.75 | 9.28 | 0 | |||
23537 | UNGVX | 0 | 5.55 | 5.55 | 5.80 | 0 | |||
23538 | UNH | 100 | 64 1/2 | 64 3/4 | 64 3/4 | 64 1/8 | 64 1/4 | 64 3/4 | 6300 |
23539 | UNHC | 2000 | 9 1/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 5100 |
23540 | UNHHX | 0 | 4.09 | 4.09 | 4.34 | 0 | |||
23541 | UNHIX | 0 | 9.14 | 9.14 | 9.70 | 0 | |||
23542 | UNI | 3000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 3200 | ||
23543 | UNI.A | 0 | 0 | ||||||
23544 | UNI.B | 0 | 0 | ||||||
23545 | UNII | 100 | 13 3/8 | 13 | 13 1/2 | 0 | |||
23546 | UNIR | 7500 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/8 | 1 1/4 | 7500 |
23547 | UNIRW | 5000 | 3/8 | 5/16 | 7/16 | 0 | |||
23548 | UNIRZ | 10000 | 3/8 | 3/8 | 13/32 | 0 | |||
23549 | UNIT | 100 | 47 | 47 1/4 | 48 | 47 | 47 | 47 1/2 | 79500 |
23550 | UNIV | 1000 | 4 3/4 | 4 3/4 | 5 | 4 3/4 | 4 11/16 | 4 7/8 | 10700 |
23551 | UNIXX | 0 | 0.42 | 5.18 | 5.35 | 1836 | |||
23552 | UNIYX | 0 | 28.96 | 28.96 | 28.96 | 0 | |||
23553 | UNM | 100 | 55 3/4 | 55 3/4 | 55 7/8 | 55 3/4 | 55 1/2 | 56 1/4 | 2200 |
23554 | UNMBX | 0 | 7.51 | 7.51 | 7.84 | 0 | |||
23555 | UNMG | 400 | 12 1/8 | 12 1/8 | 12 3/8 | 12 | 11 7/8 | 12 1/8 | 119700 |
23556 | UNNF | 2500 | 20.0000 | 0 | |||||
23557 | UNO | 200 | 6 5/8 | 6 5/8 | 7 1/8 | 0 | |||
23558 | UNP | 400 | 67 | 66 1/2 | 67 | 66 1/2 | 66 7/8 | 67 5/8 | 31100 |
23559 | UNPH | 200 | 35 3/4 | 35 3/4 | 36 3/4 | 35 3/4 | 35 3/4 | 36 3/4 | 8200 |
23560 | UNRC | 700 | 2 1/8 | 2 1/8 | 3 | 0 | |||
23561 | UNREX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
23562 | UNRG | 2000 | 1.1250 | 1.1875 | 1.1875 | 1.1250 | 0.8750 | 1.1875 | 5000 |
23563 | UNRI | 1500 | 8 1/4 | 8 5/8 | 8 3/4 | 8 1/4 | 8 1/8 | 8 3/8 | 91200 |
23564 | UNRU | 0 | 0 | ||||||
23565 | UNRUA | 0 | 0 | ||||||
23566 | UNSCX | 0 | 22.89 | 22.89 | 24.29 | 0 | |||
23567 | UNSGY | 0 | 2.5000 | 2.7000 | 0 | ||||
23568 | UNSN | 500 | 16 3/4 | 16 1/2 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 4100 |
23569 | UNSW | 700 | 7 1/4 | 7 1/4 | 7 1/4 | 6 1/2 | 6 1/2 | 7 1/4 | 2000 |
23570 | UNT | 200 | 4 1/2 | 4 5/8 | 4 5/8 | 4 1/2 | 1100 | ||
23571 | UNTD | 100 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 40 | 43 | 100 |
23572 | UNTE | 0 | 0 | ||||||
23573 | UNTEU | 200 | 16 | 12 | 16 | 0 | |||
23574 | UNTEW | 4000 | 1/2 | 1/2 | 11/16 | 0 | |||
23575 | UNTL | 0 | 0 | ||||||
23576 | UNTY | 300 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 13.0000 | 15.0000 | 300 |
23577 | UNV | 500 | 5 3/4 | 0 | |||||
23578 | UNVGX | 0 | 8.30 | 8.30 | 8.81 | 0 | |||
23579 | UNVX | 500 | 7 5/16 | 0 | |||||
23580 | UNWPX | 0 | 16.96 | 16.96 | 16.96 | 0 | |||
23581 | UNYXX | 0 | 0.46 | 4.27 | 4.33 | 385 | |||
23582 | UOBI | 300 | 0.5000 | 0 | |||||
23583 | UOVEY | 0 | 0 | ||||||
23584 | UPAC | 2000 | 3 7/8 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 18000 |
23585 | UPAY | 100 | 0.5000 | 0.5000 | 0.6875 | 0 | |||
23586 | UPBN | 300 | 60.0000 | 0 | |||||
23587 | UPC | 66900 | 32 | 31 1/2 | 31 7/8 | 0 | |||
23588 | UPCP | 0 | 0 | ||||||
23589 | UPCPO | 200 | 39 1/2 | 39 5/8 | 39 5/8 | 39 1/2 | 39 1/2 | 39 3/4 | 500 |
23590 | UPEN | 1000 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 19 | 1200 |
23591 | UPET | 400 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/2 | 800 |
23592 | UPIC | 100 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 100 | ||
23593 | UPIIA | 2000 | 0.0200 | 0.0200 | 0.0900 | 0 | |||
23594 | UPJ | 200 | 51 1/4 | 52 3/4 | 53 1/8 | 0 | |||
23595 | UPK | 100 | 14 5/8 | 14 1/2 | 15 1/8 | 0 | |||
23596 | UPLC | 1100 | 0.6250 | 0.7500 | 0.7500 | 0.6250 | 0.6250 | 1.0000 | 7700 |
23597 | UPR | 800 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 | 25 3/8 | 800 |
23598 | UPRD | 9100 | 0.0312 | 0.0312 | 0.0800 | 0 | |||
23599 | UPVL | 200 | 46.0000 | 0 | |||||
23600 | UPX/A | 0 | 0 | ||||||
23601 | UPX/B | 0 | 0 | ||||||
23602 | UPX/WS/B | 2000 | 1 3/8 | 0 | |||||
23603 | UQM | 1000 | 3 5/16 | 3 5/16 | 3 5/16 | 3 5/16 | 3 1/4 | 3 1/2 | 1100 |
23604 | UQST | 700 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0050 | 5700 |
23605 | URB | 400 | 21 3/4 | 21 3/8 | 21 7/8 | 0 | |||
23606 | URBN | 500 | 24 3/4 | 23 1/4 | 25 | 23 1/4 | 24 1/4 | 25 | 30000 |
23607 | URCH | 0 | 0 | ||||||
23608 | URES | 100 | 0.0500 | 0 | |||||
23609 | URGI | 2500 | 4 5/8 | 4 3/8 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 7600 |
23610 | URIX | 500 | 5 5/8 | 5 1/2 | 5 3/4 | 5 3/8 | 5 1/2 | 5 7/8 | 11200 |
23611 | URLPZ | 2000 | 0.1500 | 0 | |||||
23612 | URMD | 300 | 13 | 12 3/8 | 13 1/8 | 12 3/8 | 12 3/4 | 13 1/8 | 120900 |
23613 | URO | 300 | 7 | 7 3/4 | 7 3/4 | 7 | 8000 | ||
23614 | URO.W | 0 | 0 | ||||||
23615 | URO/WS | 334 | 1 1/8 | 0 | |||||
23616 | URS | 500 | 7 | 6 3/4 | 7 3/8 | 0 | |||
23617 | URTSA | 200 | 0.0800 | 0.0800 | 0.1100 | 0 | |||
23618 | URTSB | 400 | 0.1250 | 0.1250 | 0.1875 | 0 | |||
23619 | USA | 100 | 10 7/8 | 11 | 11 | 10 7/8 | 10 7/8 | 11 | 3100 |
23620 | USAAX | 0 | 19.31 | 19.31 | 19.31 | 0 | |||
23621 | USAC | 1000 | 2 3/4 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 | 7100 |
23622 | USAD | 3000 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/8 | 23 | 23 3/4 | 22600 |
23623 | USAE | 1000 | 0.8750 | 0.2500 | 0.7500 | 0 | |||
23624 | USAG | 10000 | 0.0312 | 0.0312 | 0.1200 | 0 | |||
23625 | USAGX | 0 | 8.93 | 8.93 | 8.93 | 0 | |||
23626 | USAIX | 0 | 13.00 | 13.00 | 13.00 | 0 | |||
23627 | USAK | 100 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/2 | 100 |
23628 | USAN | 0 | 0 | ||||||
23629 | USAP | 900 | 10 3/4 | 10 1/2 | 10 7/8 | 10 1/2 | 10 1/2 | 10 7/8 | 5600 |
23630 | USAS | 5000 | 0.3200 | 0.3100 | 0.3200 | 0.3100 | 0.3000 | 0.3750 | 25000 |
23631 | USATX | 0 | 13.08 | 13.08 | 13.08 | 0 | |||
23632 | USAUX | 0 | 26.09 | 26.09 | 26.09 | 0 | |||
23633 | USAWX | 0 | 13.78 | 13.78 | 13.78 | 0 | |||
23634 | USAXX | 0 | 0.54 | 5.48 | 5.64 | 16431 | |||
23635 | USBC | 300 | 33 | 33 3/8 | 33 3/4 | 33 | 33 | 33 1/4 | 535200 |
23636 | USBCP | 200 | 25 7/8 | 25 1/2 | 25 7/8 | 25 1/2 | 25 5/8 | 25 7/8 | 4800 |
23637 | USBFX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
23638 | USBG | 100 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.2500 | 1.7500 | 10000 |
23639 | USBH | 800 | 27.0000 | 26.5000 | 28.2500 | 0 | |||
23640 | USBLX | 0 | 13.70 | 13.70 | 13.70 | 0 | |||
23641 | USBN | 500 | 13 3/4 | 13 1/4 | 13 1/2 | 0 | |||
23642 | USBNX | 0 | 17.94 | 17.94 | 17.94 | 0 | |||
23643 | USBOX | 0 | 14.20 | 14.20 | 14.20 | 0 | |||
23644 | USBR | 500 | 10 7/8 | 10 7/8 | 10 7/8 | 10 | 10 | 10 7/8 | 5200 |
23645 | USBRW | 400 | 5 3/4 | 5 3/4 | 6 1/8 | 5 3/4 | 5 3/4 | 6 | 62700 |
23646 | USC | 200 | 12 3/4 | 14 | 14 3/8 | 0 | |||
23647 | USCB | 0 | 0 | ||||||
23648 | USCBX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
23649 | USCG | 56700 | 1.0000 | 0 | |||||
23650 | USCI | 200 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 15/16 | 400 |
23651 | USCIW | 1300 | 15/32 | 15/32 | 23/32 | 0 | |||
23652 | USCIZ | 200 | 5/8 | 11/16 | 1 | 0 | |||
23653 | USCM | 3500 | 9.0000 | 9.2500 | 9.3750 | 8.8750 | 9.0000 | 9.2500 | 54900 |
23654 | USCMU | 500 | 21.2500 | 0 | |||||
23655 | USCMW | 1600 | 3.6250 | 0 | |||||
23656 | USCMZ | 1600 | 3.1250 | 0 | |||||
23657 | USCOX | 0 | 5.99 | 5.99 | 5.99 | 0 | |||
23658 | USCRX | 0 | 24.03 | 24.03 | 24.03 | 0 | |||
23659 | USCXX | 0 | 0.44 | 4.94 | 5.06 | 726 | |||
23660 | USD | 3000 | 3 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 10500 |
23661 | USDC | 200 | 16 1/2 | 14 1/2 | 16 1/2 | 14 1/2 | 15 1/2 | 16 1/2 | 22400 |
23662 | USDL | 2200 | 6 7/8 | 6 7/8 | 7 | 6 13/16 | 6 13/16 | 7 1/16 | 26100 |
23663 | USDLU | 1500 | 12 3/4 | 13 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/2 | 4800 |
23664 | USDLW | 1100 | 3 15/16 | 4 | 4 | 3 7/8 | 3 7/8 | 3 15/16 | 11000 |
23665 | USDLZ | 500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/8 | 500 |
23666 | USEC | 10000 | 1 1/32 | 1 | 1 1/32 | 1 | 7/8 | 1 3/16 | 26700 |
23667 | USEG | 2300 | 5 3/8 | 5 1/8 | 5 5/8 | 5 | 5 1/8 | 5 5/8 | 17300 |
23668 | USEMX | 0 | 9.26 | 9.26 | 9.26 | 0 | |||
23669 | USEN | 100 | 0.0937 | 0.0937 | 0.2500 | 0 | |||
23670 | USERX | 0 | 1.94 | 1.94 | 1.94 | 0 | |||
23671 | USES | 700 | 19/32 | 11/16 | 11/16 | 19/32 | 19/32 | 21/32 | 21000 |
23672 | USEV | 10000 | 0.1300 | 0.1300 | 0.1500 | 0.1300 | 0.1250 | 0.1500 | 148000 |
23673 | USEXX | 0 | 0.59 | 4.33 | 4.40 | 14223 | |||
23674 | USF | 300 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 3/8 | 26 7/8 | 400 |
23675 | USFX | 5000 | 3.5000 | 3.6250 | 4.0000 | 3.3750 | 3.5000 | 3.6875 | 58000 |
23676 | USG | 400 | 28 1/4 | 29 1/4 | 29 3/4 | 0 | |||
23677 | USG.W | 0 | 0 | ||||||
23678 | USG/WS | 200 | 11 | 14 5/8 | 15 1/8 | 0 | |||
23679 | USGIX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
23680 | USGL | 100 | 1 3/32 | 1 1/16 | 1 3/16 | 1 1/16 | 1 3/32 | 1 5/32 | 67400 |
23681 | USGNX | 0 | 10.40 | 10.40 | 10.40 | 0 | |||
23682 | USGRX | 0 | 13.00 | 13.00 | 13.00 | 0 | |||
23683 | USGSX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
23684 | USH | 800 | 28 3/4 | 30 | 30 3/8 | 0 | |||
23685 | USHC | 600 | 45 5/8 | 46 3/8 | 46 3/8 | 45 1/8 | 45 1/2 | 45 5/8 | 913300 |
23686 | USHG | 1000 | 2 9/16 | 2 1/2 | 2 11/16 | 2 1/2 | 2 9/16 | 2 11/16 | 12900 |
23687 | USHGW | 10000 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 1 1/2 | 20000 | |
23688 | USHO | 1000 | 2 1/16 | 2 1/16 | 2 1/16 | 2 | 2 | 2 1/16 | 5500 |
23689 | USHP | 500 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.1250 | 1.3750 | 1000 |
23690 | USHTU | 200 | 5 9/32 | 5 9/32 | 5 7/16 | 0 | |||
23691 | USI | 500 | 8 7/8 | 0 | |||||
23692 | USIFX | 0 | 16.69 | 16.69 | 16.69 | 0 | |||
23693 | USINX | 0 | 14.45 | 14.45 | 14.45 | 0 | |||
23694 | USISX | 0 | 15.67 | 15.67 | 15.67 | 0 | |||
23695 | USLD | 100 | 14 | 13 5/8 | 14 | 13 5/8 | 13 3/4 | 14 | 41100 |
23696 | USLM | 500 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/8 | 8 5/8 | 1000 |
23697 | USLN | 2500 | 0.1900 | 0.1562 | 0.2187 | 0 | |||
23698 | USM | 100 | 33 3/8 | 33 1/2 | 33 7/8 | 0 | |||
23699 | USMD | 1000 | 0.2187 | 0.2187 | 0.3750 | 0 | |||
23700 | USMDW | 2000 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
23701 | USML | 500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/2 | 1500 |
23702 | USMT | 200 | 0.0100 | 0 | |||||
23703 | USMX | 1500 | 2 | 2 | 2 | 1 15/16 | 1 15/16 | 2 1/32 | 11100 |
23704 | USN | 100 | 18 | 18 1/4 | 18 1/4 | 18 | 17 5/8 | 18 1/8 | 300 |
23705 | USNA | 500 | 9.5000 | 11.3750 | 11.3750 | 9.3750 | 9.5000 | 11.3750 | 1900 |
23706 | USNYX | 0 | 11.33 | 11.33 | 11.33 | 0 | |||
23707 | USO | 500 | 5/8 | 0 | |||||
23708 | USOR | 500 | 22 9/16 | 22 3/4 | 23 | 22 | 22 1/2 | 23 | 113800 |
23709 | USOS | 10000 | 4 31/32 | 4 3/4 | 5 1/4 | 0 | |||
23710 | USOSV | 500 | 5 1/4 | 5 | 5 1/4 | 0 | |||
23711 | USP | 300 | 11 | 11 3/4 | 12 3/4 | 0 | |||
23712 | USPAX | 0 | 9.17 | 9.17 | 9.60 | 0 | |||
23713 | USPDU | 100 | 2.0000 | 0 | |||||
23714 | USPH | 600 | 12 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 1/8 | 3600 |
23715 | USPLF | 0 | 0 | ||||||
23716 | USPN | 5200 | 1 25/32 | 1 5/8 | 1 25/32 | 1 5/8 | 1 11/16 | 1 7/8 | 18200 |
23717 | USPS | 30000 | 0.0900 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.1200 | 60000 |
23718 | USPT | 0 | 0 | ||||||
23719 | USPTS | 600 | 4 1/2 | 4 1/2 | 5 | 0 | |||
23720 | USRC | 200 | 0.0625 | 0 | |||||
23721 | USRE | 3000 | 21 | 21 | 21 3/8 | 20 3/4 | 20 7/8 | 21 1/8 | 22500 |
23722 | USRV | 100 | 4 | 3 5/8 | 4 | 3 5/8 | 3 5/8 | 4 | 3900 |
23723 | USRX | 1000 | 87 3/4 | 88 1/2 | 88 1/2 | 85 1/4 | 87 1/2 | 88 | 990500 |
23724 | USS | 500 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/4 | 21 3/8 | 21 3/4 | 5600 |
23725 | USSBX | 0 | 9.93 | 9.93 | 9.93 | 0 | |||
23726 | USSS | 500 | 0.0312 | 0 | |||||
23727 | USSSX | 0 | 7.07 | 7.07 | 7.40 | 0 | |||
23728 | USSTX | 0 | 10.65 | 10.65 | 10.65 | 0 | |||
23729 | USSXX | 0 | 0.53 | 3.61 | 3.67 | 7860 | |||
23730 | USSpA | 300 | 28 1/8 | 25 1/8 | 25 3/4 | 0 | |||
23731 | UST | 100 | 34 3/8 | 33 3/4 | 34 3/8 | 33 3/4 | 33 3/4 | 34 5/8 | 5200 |
23732 | USTB | 1000 | 14 1/8 | 14 1/8 | 14 1/2 | 14 | 14 | 14 1/2 | 34400 |
23733 | USTC | 100 | 49 1/4 | 49 1/4 | 49 3/4 | 49 1/4 | 49 1/4 | 49 3/4 | 3700 |
23734 | USTEX | 0 | 13.63 | 13.63 | 13.63 | 0 | |||
23735 | USTGX | 0 | 9.33 | 9.33 | 9.33 | 0 | |||
23736 | USTI | 4000 | 0.0100 | 0.0100 | 0.0250 | 0 | |||
23737 | USTL | 500 | 5 1/4 | 5 | 5 3/4 | 0 | |||
23738 | USTQ | 200 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
23739 | USTR | 500 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 27 | 28 1/4 | 1000 |
23740 | USTS | 5000 | 13/16 | 15/16 | 1 | 13/16 | 13/16 | 15/16 | 101400 |
23741 | USTX | 5000 | 0.7500 | 0.6875 | 0.8125 | 0.6875 | 0.6875 | 0.8125 | 13200 |
23742 | USTXP | 700 | 7.7500 | 7.7500 | 9.5000 | 0 | |||
23743 | USTXX | 0 | 0.02 | 4.66 | 4.79 | 1611 | |||
23744 | USUTX | 0 | 11.91 | 11.91 | 11.91 | 0 | |||
23745 | USV | 400 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 400 | ||
23746 | USVAX | 0 | 11.20 | 11.20 | 11.20 | 0 | |||
23747 | USVI | 1200 | 0.0850 | 0.0900 | 0.1200 | 0 | |||
23748 | USVS | 0 | 0 | ||||||
23749 | USVSP | 2000 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 7/8 | 8000 |
23750 | USW | 100 | 35 | 35 1/2 | 35 5/8 | 35 | 34 3/4 | 35 1/8 | 1700 |
23751 | USWA | 1200 | 0.0010 | 0 | |||||
23752 | USWB | 400 | 74.0000 | 0 | |||||
23753 | USWDA | 6000 | 0.1000 | 0.1000 | 0.1400 | 0 | |||
23754 | USWI | 1200 | 29/32 | 7/8 | 29/32 | 7/8 | 27/32 | 29/32 | 11100 |
23755 | USWpA | 500 | 26 3/8 | 26 5/8 | 26 5/8 | 26 1/4 | 16300 | ||
23756 | USWw | 0 | 28 1/2 | 29 | 0 | ||||
23757 | USXC | 300 | 0.3750 | 0.3750 | 1.3750 | 0 | |||
23758 | USXP | 3000 | 1 3/8 | 1 7/16 | 1 7/16 | 1 5/16 | 1 5/16 | 1 7/16 | 22100 |
23759 | USXX | 3000 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 3/8 | 3000 |
23760 | UT | 600 | 14 1/2 | 14 3/4 | 15 1/8 | 0 | |||
23761 | UTA | 0 | 0 | ||||||
23762 | UTAHX | 0 | 10.05 | 10.05 | 10.47 | 0 | |||
23763 | UTAXX | 0 | 0.42 | 4.68 | 4.84 | 2275 | |||
23764 | UTBTY | 0 | 0 | ||||||
23765 | UTBXX | 0 | 0.42 | 4.93 | 5.09 | 1846 | |||
23766 | UTCI | 800 | 3 5/8 | 3 1/2 | 3 3/4 | 3 3/8 | 3 1/2 | 3 3/4 | 23200 |
23767 | UTCIW | 200 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | |||
23768 | UTDL | 5000 | 2 7/16 | 2 3/8 | 2 7/16 | 2 5/16 | 2 5/16 | 2 7/16 | 189200 |
23769 | UTDLW | 2000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 7/16 | 2000 |
23770 | UTE | 100 | 2 1/4 | 1 3/16 | 1 11/16 | 0 | |||
23771 | UTEC | 1100 | 1 5/8 | 1 3/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 2600 |
23772 | UTEK | 1000 | 29 1/2 | 26 | 29 1/2 | 25 3/4 | 28 1/2 | 29 1/4 | 239300 |
23773 | UTGXX | 0 | 0.18 | 5.23 | 5.37 | 4149 | |||
23774 | UTH | 600 | 19 1/4 | 19 | 19 5/8 | 0 | |||
23775 | UTHC | 6800 | 0.1250 | 0 | |||||
23776 | UTI | 1000 | 5 5/8 | 0 | |||||
23777 | UTII | 1000 | 3 1/4 | 2 3/4 | 3 3/8 | 2 3/4 | 3 | 3 3/8 | 72100 |
23778 | UTIN | 1200 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 5/8 | 1200 |
23779 | UTIXX | 0 | 0.41 | 5.21 | 5.37 | 7545 | |||
23780 | UTL | 100 | 20 7/8 | 0 | |||||
23781 | UTLX | 5000 | 2 1/4 | 2 1/16 | 2 1/4 | 2 1/16 | 2 1/8 | 2 1/4 | 23600 |
23782 | UTMD | 3000 | 18 3/4 | 19 7/8 | 19 7/8 | 18 3/4 | 18 3/4 | 19 | 222900 |
23783 | UTMXX | 0 | 0.33 | 5.28 | 5.38 | 3815 | |||
23784 | UTOG | 500 | 24 | 24 | 24 | 24 | 24 | 24 3/4 | 500 |
23785 | UTR | 100 | 27 3/4 | 27 5/8 | 28 1/8 | 0 | |||
23786 | UTRCF | 0 | 0 | ||||||
23787 | UTRS | 1100 | 0.7500 | 0.7500 | 2.0000 | 0 | |||
23788 | UTRWW | 800 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 5 1/4 | 800 |
23789 | UTRX | 300 | 0.0625 | 0 | |||||
23790 | UTS | 0 | 0 | ||||||
23791 | UTSXX | 0 | 0.87 | 4.88 | 5.14 | 273 | |||
23792 | UTTXX | 0 | 0.79 | 4.86 | 5.01 | 2087 | |||
23793 | UTVI | 800 | 88 1/2 | 89 3/8 | 89 3/8 | 88 1/2 | 88 1/2 | 90 1/4 | 5300 |
23794 | UTX | 100 | 94 1/4 | 94 1/4 | 94 1/4 | 94 | 93 5/8 | 94 | 400 |
23795 | UTY | 0 | 278.82 | 276.74 | 279.35 | 275.49 | 0 | ||
23796 | UUNT | 200 | 61 | 62 1/4 | 62 1/2 | 60 1/4 | 60 1/4 | 61 | 97500 |
23797 | UVAXX | 0 | 0.44 | 4.07 | 4.12 | 1051 | |||
23798 | UVICF | 0 | 0 | ||||||
23799 | UVIFC | 0 | 0 | ||||||
23800 | UVS | 400 | 12 1/4 | 11 1/2 | 12 1/4 | 0 | |||
23801 | UVSG | 0 | 0 | ||||||
23802 | UVSGA | 100 | 27 1/2 | 26 1/2 | 28 | 26 1/2 | 26 1/2 | 27 1/2 | 4700 |
23803 | UVSL | 200 | 11 1/2 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 | 11800 |
23804 | UVSLW | 3100 | 6 | 6 | 6 3/8 | 0 | |||
23805 | UVSP | 200 | 39.7500 | 39.7500 | 39.7500 | 39.7500 | 1000 | ||
23806 | UVV | 100 | 24 1/8 | 24 1/4 | 24 1/4 | 24 1/8 | 24 1/8 | 24 1/2 | 3100 |
23807 | UVX | 200 | 11 1/4 | 0 | |||||
23808 | UVYB | 6000 | 5.0000 | 0 | |||||
23809 | UW | 400 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 1/2 | 19 | 400 |
23810 | UWR | 400 | 12 7/8 | 12 1/8 | 12 1/2 | 0 | |||
23811 | UWST | 500 | 36 1/2 | 36 3/4 | 37 1/2 | 36 | 36 | 36 1/2 | 105800 |
23812 | UWZ | 100 | 23 1/4 | 22 1/8 | 23 1/4 | 22 1/8 | 22 5/8 | 23 1/8 | 1600 |
23813 | UXL | 40000 | 26 1/4 | 0 | |||||
23814 | UpB | 100 | 41 1/4 | 40 3/4 | 41 5/8 | 0 | |||
23815 | V | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 | 25 5/8 | 200 |
23816 | V.CGM | 0 | 0 | ||||||
23817 | V.DBE | 0 | 0 | ||||||
23818 | V.DM | 0 | 0 | ||||||
23819 | V.EXR | 0 | 0 | ||||||
23820 | V.GTE | 0 | 0 | ||||||
23821 | V.HLD | 0 | 0 | ||||||
23822 | V.IGP | 0 | 0 | ||||||
23823 | V.ITM | 0 | 0 | ||||||
23824 | V.JET | 0 | 0 | ||||||
23825 | V.MW | 0 | 0 | ||||||
23826 | V.NDM | 0 | 0 | ||||||
23827 | V.NVN | 0 | 0 | ||||||
23828 | V.PCS | 0 | 0 | ||||||
23829 | V.SSN | 0 | 0 | ||||||
23830 | V.XT | 0 | 0 | ||||||
23831 | VAAL | 0 | 0 | ||||||
23832 | VAALY | 1000 | 6 13/16 | 6 1/2 | 6 13/16 | 6 7/16 | 6 11/16 | 6 13/16 | 427000 |
23833 | VAAPX | 0 | 17.05 | 17.05 | 17.05 | 0 | |||
23834 | VABF | 1000 | 7 1/2 | 7 5/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 9300 |
23835 | VACI | 0 | 0 | ||||||
23836 | VACP | 0 | 0 | ||||||
23837 | VACXX | 0 | 0.48 | 3.97 | 4.02 | 1319 | |||
23838 | VADO | 400 | 13.7500 | 0 | |||||
23839 | VAFD | 100 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 36 | 100 |
23840 | VAFGX | 0 | 9.48 | 9.48 | 9.48 | 0 | |||
23841 | VAGIX | 0 | 7.49 | 7.49 | 7.49 | 0 | |||
23842 | VAGO | 300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1600 | 5500 |
23843 | VAIB | 4000 | 11.8750 | 12.0000 | 12.0000 | 11.2500 | 11.2500 | 12.2500 | 15600 |
23844 | VAITX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
23845 | VAIXX | 0 | 0.48 | 4.07 | 4.13 | 258 | |||
23846 | VAL/WD | 0 | 0 | ||||||
23847 | VALBX | 0 | 11.28 | 11.28 | 11.28 | 0 | |||
23848 | VALCX | 0 | 12.79 | 12.79 | 12.79 | 0 | |||
23849 | VALE | 3000 | 1 3/16 | 1 1/16 | 1 1/4 | 0 | |||
23850 | VALGX | 0 | 11.12 | 11.12 | 11.12 | 0 | |||
23851 | VALH | 10000 | 1/4 | 1/4 | 1/4 | 1/4 | 7/32 | 1/4 | 116200 |
23852 | VALIX | 0 | 7.37 | 7.37 | 7.37 | 0 | |||
23853 | VALL | 0 | 0 | ||||||
23854 | VALLX | 0 | 28.50 | 28.50 | 28.50 | 0 | |||
23855 | VALM | 400 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 1/4 | 24 3/4 | 2600 |
23856 | VALN | 2500 | 19 | 19 | 19 | 18 3/4 | 18 3/4 | 19 3/4 | 6300 |
23857 | VALSX | 0 | 16.24 | 16.24 | 16.24 | 0 | |||
23858 | VALU | 300 | 36 3/4 | 38 1/2 | 38 1/2 | 36 3/4 | 36 3/4 | 39 | 1600 |
23859 | VALY | 100 | 13 3/4 | 14 | 14 | 13 1/2 | 13 1/2 | 14 | 8200 |
23860 | VAMIX | 0 | 11.01 | 11.01 | 11.01 | 0 | |||
23861 | VAMTX | 0 | 11.01 | 11.01 | 11.01 | 0 | |||
23862 | VAN | 0 | 0 | ||||||
23863 | VANB | 100 | 12.5000 | 0 | |||||
23864 | VANS | 2000 | 9 | 8 1/8 | 9 3/16 | 8 1/8 | 9 | 9 1/8 | 505500 |
23865 | VANXX | 0 | 0 | ||||||
23866 | VAP | 800 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/4 | 15 3/4 | 800 |
23867 | VAR/WD | 0 | 0 | ||||||
23868 | VARI | 300 | 0.5000 | 0 | |||||
23869 | VARL | 1500 | 14 | 14 1/8 | 14 1/4 | 13 5/8 | 13 3/4 | 14 1/4 | 120400 |
23870 | VARS | 1100 | 14 1/2 | 14 1/2 | 15 3/4 | 14 1/2 | 14 1/2 | 15 3/4 | 2200 |
23871 | VARXY | 0 | 0 | ||||||
23872 | VASC | 300 | 7.1200 | 6.6250 | 7.1250 | 6.6250 | 6.7500 | 7.1250 | 5000 |
23873 | VASGX | 0 | 12.36 | 12.36 | 12.36 | 0 | |||
23874 | VASIX | 0 | 11.54 | 11.54 | 11.54 | 0 | |||
23875 | VASO | 2700 | 15/16 | 7/8 | 31/32 | 7/8 | 7/8 | 31/32 | 40000 |
23876 | VASTX | 0 | 10.20 | 10.20 | 10.20 | 0 | |||
23877 | VAT | 200 | 36 3/4 | 37 1/2 | 38 | 0 | |||
23878 | VAZ | 1000 | 12 1/4 | 0 | |||||
23879 | VAZIX | 0 | 11.15 | 11.15 | 11.71 | 0 | |||
23880 | VBALX | 0 | 12.68 | 12.68 | 13.28 | 0 | |||
23881 | VBAN | 3000 | 1 3/4 | 1 7/8 | 1 7/8 | 1 5/8 | 1 5/8 | 2 | 20000 |
23882 | VBCBX | 0 | 12.59 | 12.59 | 12.59 | 0 | |||
23883 | VBG | 0 | 17.15 | 17.29 | 17.29 | 16.81 | 0 | ||
23884 | VBIIX | 0 | 10.37 | 10.37 | 10.37 | 0 | |||
23885 | VBINX | 0 | 12.77 | 12.77 | 12.77 | 0 | |||
23886 | VBISX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
23887 | VBMFX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
23888 | VBNJ | 300 | 13 | 13 | 13 | 13 | 12 | 13 | 300 |
23889 | VBNK | 200 | 19 1/4 | 19 1/4 | 21 | 0 | |||
23890 | VBNYX | 0 | 15.05 | 15.05 | 15.05 | 0 | |||
23891 | VBRK | 1000 | 5 1/4 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 5/8 | 22600 |
23892 | VBTIX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
23893 | VC | 1100 | 32 5/8 | 32 5/8 | 32 5/8 | 32 5/8 | 32 3/8 | 32 7/8 | 1100 |
23894 | VCAGX | 0 | 35.78 | 35.78 | 37.56 | 0 | |||
23895 | VCAI | 1000 | 16 1/2 | 16 3/4 | 17 | 16 1/2 | 16 1/2 | 16 7/8 | 64700 |
23896 | VCAIW | 300 | 9 5/16 | 9 5/8 | 9 5/8 | 9 5/16 | 9 1/4 | 9 5/8 | 4500 |
23897 | VCAIX | 0 | 10.47 | 10.47 | 10.47 | 0 | |||
23898 | VCAP | 100 | 0.2500 | 0 | |||||
23899 | VCAR | 1200 | 29/32 | 3/4 | 29/32 | 3/4 | 27/32 | 29/32 | 57500 |
23900 | VCARL | 3000 | 3/16 | 7/32 | 1/4 | 3/16 | 7/32 | 9/32 | 27000 |
23901 | VCARW | 1200 | 5/32 | 5/32 | 5/16 | 0 | |||
23902 | VCARZ | 1000 | 3/4 | 1 | 1 3/16 | 0 | |||
23903 | VCATX | 0 | 10.04 | 10.04 | 10.51 | 0 | |||
23904 | VCAXX | 0 | 0.53 | 3.66 | 3.70 | 421 | |||
23905 | VCBA | 300 | 10.7500 | 0 | |||||
23906 | VCC | 500 | 8 3/4 | 9 3/8 | 9 7/8 | 0 | |||
23907 | VCD | 200 | 6 5/8 | 6 1/2 | 7 1/8 | 0 | |||
23908 | VCDL | 400 | 27.7500 | 0 | |||||
23909 | VCEL | 0 | 0 | ||||||
23910 | VCELA | 1200 | 20 1/2 | 20 1/2 | 20 3/4 | 20 1/16 | 20 3/8 | 20 5/8 | 144600 |
23911 | VCEPY | 0 | 0 | ||||||
23912 | VCF | 300 | 12 1/8 | 0 | |||||
23913 | VCGBX | 0 | 35.54 | 35.54 | 35.54 | 0 | |||
23914 | VCHP | 600 | 0.3125 | 0.3125 | 0.4375 | 0 | |||
23915 | VCI | 4300 | 16 3/4 | 17 1/4 | 17 5/8 | 0 | |||
23916 | VCIBX | 0 | 17.74 | 17.74 | 17.74 | 0 | |||
23917 | VCINX | 0 | 10.65 | 10.65 | 11.18 | 0 | |||
23918 | VCITX | 0 | 11.37 | 11.37 | 11.37 | 0 | |||
23919 | VCNB | 1300 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/4 | 1300 |
23920 | VCO | 200 | 15 7/8 | 18 | 18 1/2 | 0 | |||
23921 | VCOD | 300 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
23922 | VCR/WS | 1000 | 1/16 | 0 | |||||
23923 | VCRTQ | 100 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0100 | 100 |
23924 | VCSY | 5000 | 0.0100 | 0.0100 | 0.0625 | 0 | |||
23925 | VCTFX | 0 | 10.90 | 10.90 | 11.32 | 0 | |||
23926 | VCTR | 500 | 2 | 2 | 2 | 2 | 2 | 2 1/4 | 4800 |
23927 | VCTXX | 0 | 0.63 | 4.27 | 4.28 | 12134 | |||
23928 | VCTY | 0 | 0.1250 | 0.8125 | 0 | ||||
23929 | VCV | 2000 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 2000 | ||
23930 | VCVSX | 0 | 11.62 | 11.62 | 11.62 | 0 | |||
23931 | VDCLF | 500 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 1/8 | 1000 |
23932 | VDEF | 200 | 3 | 3 | 3 | 3 | 3 | 3 1/8 | 1900 |
23933 | VDNX | 1100 | 12 1/8 | 12 | 12 1/4 | 12 | 12 | 12 1/4 | 6500 |
23934 | VDO | 0 | 0 | ||||||
23935 | VDRY | 100 | 4 5/8 | 4 5/8 | 5 1/2 | 0 | |||
23936 | VDX | 0 | 58.08 | 57.62 | 58.26 | 57.39 | 0 | ||
23937 | VECO | 500 | 15 | 15 | 15 | 14 | 14 1/2 | 15 1/2 | 25800 |
23938 | VEFXX | 0 | 0 | ||||||
23939 | VEGA | 12000 | 0.0050 | 0.0400 | 0 | ||||
23940 | VEGRV | 0 | 0 | ||||||
23941 | VEIEX | 0 | 10.74 | 10.74 | 10.74 | 0 | |||
23942 | VEIFX | 0 | 26.12 | 26.12 | 26.12 | 0 | |||
23943 | VEIPX | 0 | 16.69 | 16.69 | 16.69 | 0 | |||
23944 | VEIX | 2000 | 0.1875 | 0.1875 | 0.4375 | 0 | |||
23945 | VELC | 0 | 0 | ||||||
23946 | VELCF | 900 | 60 3/4 | 60 3/4 | 60 3/4 | 60 3/4 | 60 | 61 1/2 | 900 |
23947 | VELPM | 100 | 69.3000 | 0 | |||||
23948 | VELPN | 100 | 60.6250 | 0 | |||||
23949 | VELXF | 0 | 0 | ||||||
23950 | VELpE | 100 | 70 3/4 | 0 | |||||
23951 | VELpT | 300 | 26 | 25 3/4 | 26 | 25 3/4 | 37800 | ||
23952 | VEN | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/8 | 3 7/8 | 4000 |
23953 | VENG | 0 | 0 | ||||||
23954 | VENGF | 8000 | 29/32 | 7/8 | 29/32 | 13/16 | 13/16 | 15/16 | 49000 |
23955 | VENT | 4000 | 5 | 5 | 6 | 0 | |||
23956 | VENp | 1300 | 10 | 10 | 10 | 10 | 1600 | ||
23957 | VEQIX | 0 | 13.54 | 13.54 | 14.18 | 0 | |||
23958 | VER | 400 | 14 3/4 | 3/8 | 7/8 | 0 | |||
23959 | VERD | 2000 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3600 | 2000 |
23960 | VERS | 2000 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.2500 | 3.7500 | 3000 |
23961 | VES | 1200 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 1200 | ||
23962 | VESO | 1000 | 0.1250 | 0.1250 | 1.0000 | 0 | |||
23963 | VESPP | 200 | 86.0000 | 0 | |||||
23964 | VEST | 700 | 1 1/2 | 1 1/2 | 1 3/4 | 0 | |||
23965 | VETI | 500 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.2500 | 2.4375 | 500 |
23966 | VETR | 0 | 0 | ||||||
23967 | VETS | 45000 | 10 | 10 1/4 | 10 1/4 | 9 7/8 | 10 | 10 1/4 | 182800 |
23968 | VETX | 100 | 5/8 | 5/8 | 13/16 | 5/8 | 5/8 | 13/16 | 21400 |
23969 | VEURX | 0 | 14.02 | 14.02 | 14.02 | 0 | |||
23970 | VEX | 0 | 7.69 | 7.17 | 7.69 | 7.17 | 0 | ||
23971 | VEXMX | 0 | 24.07 | 24.07 | 24.07 | 0 | |||
23972 | VEXPX | 0 | 49.95 | 49.95 | 49.95 | 0 | |||
23973 | VF | 500 | 17 1/2 | 0 | |||||
23974 | VFC | 100 | 52 1/2 | 52 1/4 | 52 1/2 | 52 1/4 | 52 3/8 | 53 | 300 |
23975 | VFFC | 400 | 10 3/4 | 10 3/4 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 2400 |
23976 | VFI | 300 | 28 7/8 | 29 | 29 5/8 | 0 | |||
23977 | VFIC | 0 | 0 | ||||||
23978 | VFICX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
23979 | VFIIX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
23980 | VFINX | 0 | 57.60 | 57.60 | 57.60 | 0 | |||
23981 | VFISX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
23982 | VFITX | 0 | 10.88 | 10.88 | 10.88 | 0 | |||
23983 | VFIXX | 0 | 0.46 | 5.32 | 5.51 | 1046 | |||
23984 | VFL | 1300 | 12 1/8 | 0 | |||||
23985 | VFLAX | 0 | 15.20 | 15.20 | 15.96 | 0 | |||
23986 | VFLBX | 0 | 15.20 | 15.20 | 15.20 | 0 | |||
23987 | VFLIX | 0 | 10.94 | 10.94 | 11.49 | 0 | |||
23988 | VFLTX | 0 | 11.07 | 11.07 | 11.07 | 0 | |||
23989 | VFLX | 1000 | 6 3/4 | 7 | 7 | 6 1/2 | 6 1/2 | 7 | 27700 |
23990 | VFM | 100 | 16 7/8 | 16 5/8 | 17 | 0 | |||
23991 | VFOX | 1000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.0625 | 1000 |
23992 | VFPXX | 0 | 0.46 | 5.12 | 5.30 | 1807 | |||
23993 | VFRT | 200 | 0.5000 | 0.4400 | 0.5000 | 0.4300 | 0.4800 | 0.5000 | 1613600 |
23994 | VFRTU | 700 | 0.2500 | 0 | |||||
23995 | VFRTW | 18000 | 0.0100 | 0.0100 | 0.0600 | 0 | |||
23996 | VFSC | 100 | 35 | 34 1/2 | 35 | 34 1/2 | 34 1/2 | 35 | 1000 |
23997 | VFSTX | 0 | 10.91 | 10.91 | 10.91 | 0 | |||
23998 | VFVXX | 0 | 0.46 | 4.92 | 5.09 | 2113 | |||
23999 | VGAV | 800 | 1.0625 | 0 | |||||
24000 | VGB/WS | 0 | 3/8 | 5/8 | 0 | ||||
24001 | VGCP | 3600 | 0.8750 | 0.5625 | 0.9375 | 0 | |||
24002 | VGENX | 0 | 17.31 | 17.31 | 17.31 | 0 | |||
24003 | VGHCX | 0 | 49.82 | 49.82 | 49.82 | 0 | |||
24004 | VGHN | 300 | 9 | 9 | 9 | 9 | 8 7/8 | 9 1/8 | 300 |
24005 | VGIFX | 0 | 12.54 | 12.54 | 13.13 | 0 | |||
24006 | VGIN | 0 | 0 | ||||||
24007 | VGINY | 0 | 0 | ||||||
24008 | VGIXX | 0 | 0.48 | 5.55 | 5.77 | 3243 | |||
24009 | VGM | 100 | 15 5/8 | 15 3/4 | 15 3/4 | 15 5/8 | 15 5/8 | 15 3/4 | 700 |
24010 | VGMXX | 0 | 0.43 | 5.01 | 5.11 | 3453 | |||
24011 | VGPMX | 0 | 11.98 | 11.98 | 11.98 | 0 | |||
24012 | VGPXX | 0 | 0.48 | 5.37 | 5.58 | 4801 | |||
24013 | VGR | 100 | 61 3/8 | 61 3/8 | 61 3/8 | 61 3/8 | 62 | 62 1/2 | 100 |
24014 | VGRIX | 0 | 34.68 | 34.68 | 36.41 | 0 | |||
24015 | VGSTX | 0 | 15.02 | 15.02 | 15.02 | 0 | |||
24016 | VGSUX | 0 | 12.68 | 12.68 | 12.68 | 0 | |||
24017 | VGVBX | 0 | 11.58 | 11.58 | 11.58 | 0 | |||
24018 | VGVIX | 0 | 11.62 | 11.62 | 12.17 | 0 | |||
24019 | VH | 700 | 27 5/8 | 27 3/4 | 28 | 27 5/8 | 27 1/2 | 28 | 1500 |
24020 | VHAAX | 0 | 10.47 | 10.47 | 10.47 | 0 | |||
24021 | VHAGX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
24022 | VHCOX | 0 | 9.82 | 9.82 | 9.82 | 0 | |||
24023 | VHGEX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
24024 | VHI | 100 | 6 | 6 1/4 | 6 7/8 | 0 | |||
24025 | VHL.A | 0 | 0 | ||||||
24026 | VHRT | 2500 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
24027 | VHSI | 2700 | 8.5000 | 7.0000 | 12.0000 | 0 | |||
24028 | VHT | 500 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 500 | ||
24029 | VHYBX | 0 | 9.55 | 9.55 | 9.55 | 0 | |||
24030 | VIA | 100 | 46 3/4 | 45 7/8 | 46 3/8 | 0 | |||
24031 | VIA.A | 0 | 0 | ||||||
24032 | VIA.B | 0 | 0 | ||||||
24033 | VIA/B | 500 | 46 7/8 | 47 1/8 | 47 1/4 | 46 7/8 | 46 3/4 | 47 1/8 | 6400 |
24034 | VIA/WS/C | 800 | 3 | 2 11/16 | 3 1/8 | 0 | |||
24035 | VIA/WS/E | 3500 | 4 15/16 | 5 1/4 | 5 5/8 | 0 | |||
24036 | VIAB | 0 | 0 | ||||||
24037 | VIAI | 1000 | 4.6250 | 0 | |||||
24038 | VIAS | 200 | 14 1/4 | 13 1/4 | 14 3/4 | 13 1/4 | 14 1/4 | 14 3/4 | 53800 |
24039 | VIBLX | 0 | 11.42 | 11.42 | 11.42 | 0 | |||
24040 | VIC | 500 | 15 3/4 | 15 5/8 | 15 3/4 | 15 5/8 | 2000 | ||
24041 | VICI | 2200 | 0.0500 | 0 | |||||
24042 | VICL | 400 | 12 3/8 | 11 3/4 | 12 1/2 | 11 3/4 | 12 1/8 | 12 1/2 | 131400 |
24043 | VICM | 400 | 0.3125 | 0.3125 | 0.5000 | 0 | |||
24044 | VICP | 2000 | 5.2500 | 5.2500 | 5.8750 | 0 | |||
24045 | VICR | 200 | 20 1/8 | 20 1/2 | 20 1/2 | 19 3/4 | 19 3/4 | 20 1/4 | 62300 |
24046 | VICT | 700 | 34 | 34 | 34 1/2 | 33 3/4 | 33 3/4 | 34 1/4 | 20300 |
24047 | VICXX | 0 | 0.37 | 5.49 | 5.64 | 6727 | |||
24048 | VIDA | 700 | 8 5/8 | 10 | 10 | 8 1/2 | 8 1/2 | 9 | 37700 |
24049 | VIDAX | 0 | 11.02 | 11.02 | 11.45 | 0 | |||
24050 | VIDE | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/2 | 4000 |
24051 | VIEAX | 0 | 12.04 | 12.04 | 12.64 | 0 | |||
24052 | VIEBX | 0 | 11.95 | 11.95 | 11.95 | 0 | |||
24053 | VIEW | 2000 | 9 7/8 | 10 | 10 1/8 | 9 3/4 | 9 7/8 | 10 1/8 | 85600 |
24054 | VIFL | 1400 | 1 9/32 | 1 1/4 | 1 5/16 | 1 1/4 | 1 3/16 | 1 5/16 | 8200 |
24055 | VIG | 2000 | 10 1/2 | 10 3/8 | 10 3/4 | 0 | |||
24056 | VIGBX | 0 | 10.04 | 10.04 | 10.54 | 0 | |||
24057 | VIGN | 0 | 0 | ||||||
24058 | VIGRX | 0 | 13.97 | 13.97 | 13.97 | 0 | |||
24059 | VII | 100 | 1 1/4 | 0 | |||||
24060 | VIIS | 200 | 0.0200 | 0 | |||||
24061 | VIK | 0 | 0 | ||||||
24062 | VIKG | 700 | 0.5937 | 0.5937 | 0.5937 | 0.5312 | 0.5312 | 0.5937 | 9200 |
24063 | VILPX | 0 | 12.60 | 12.60 | 12.60 | 0 | |||
24064 | VIM | 700 | 15 7/8 | 15 7/8 | 16 1/4 | 0 | |||
24065 | VIMXX | 0 | 0.46 | 5.66 | 5.82 | 7359 | |||
24066 | VINBX | 0 | 34.54 | 34.54 | 34.54 | 0 | |||
24067 | VINCLU | 0 | 0 | ||||||
24068 | VINF | 1000 | 3/4 | 13/16 | 13/16 | 11/16 | 11/16 | 13/16 | 7100 |
24069 | VINIX | 0 | 57.93 | 57.93 | 57.93 | 0 | |||
24070 | VINO | 500 | 0.0312 | 0 | |||||
24071 | VINS | 200 | 0.1250 | 0 | |||||
24072 | VINT | 0 | 0 | ||||||
24073 | VINXX | 0 | 0.57 | 5.04 | 5.19 | 926 | |||
24074 | VIPG | 400 | 15/16 | 15/16 | 1 1/4 | 0 | |||
24075 | VIPIX | 0 | 4.85 | 4.85 | 5.09 | 0 | |||
24076 | VIPM | 10000 | 0.0001 | 0 | |||||
24077 | VIPS | 0 | 0 | ||||||
24078 | VIPSD | 500 | 5 | 5 | 6 1/2 | 0 | |||
24079 | VIPT | 0 | 0 | ||||||
24080 | VIPTS | 100 | 5 | 5 | 5 | 5 | 5 | 6 1/2 | 3700 |
24081 | VIR | 200 | 9 7/16 | 0 | |||||
24082 | VIRO | 800 | 13/16 | 7/8 | 7/8 | 5/8 | 5/8 | 7/8 | 2600 |
24083 | VIRT | 10000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1875 | 0.2500 | 17100 |
24084 | VISI | 1500 | 0.7500 | 0.6875 | 1.0000 | 0 | |||
24085 | VISN | 1000 | 10 1/2 | 10 7/8 | 11 | 10 1/4 | 10 1/2 | 10 3/4 | 150100 |
24086 | VISNW | 2000 | 1 1/8 | 1 1/8 | 1 5/8 | 0 | |||
24087 | VISNZ | 7200 | 4 25/32 | 5 | 5 1/4 | 4 3/4 | 4 3/4 | 5 | 87300 |
24088 | VIST | 500 | 9 1/2 | 10 | 10 | 9 1/4 | 9 3/8 | 9 5/8 | 122400 |
24089 | VISTW | 4000 | 3 1/8 | 3 9/16 | 3 9/16 | 3 1/16 | 3 1/8 | 3 1/4 | 69200 |
24090 | VISV | 1000 | 0.5000 | 0 | |||||
24091 | VISX | 300 | 38 7/8 | 39 | 39 1/2 | 37 7/8 | 38 3/8 | 38 7/8 | 255600 |
24092 | VIT | 300 | 6 3/8 | 6 1/8 | 6 1/2 | 0 | |||
24093 | VITC | 2000 | 0.2812 | 0.2812 | 0.4687 | 0 | |||
24094 | VITFX | 0 | 9.83 | 9.83 | 10.21 | 0 | |||
24095 | VITK | 7000 | 19/32 | 7/16 | 5/8 | 7/16 | 9/16 | 5/8 | 188500 |
24096 | VITKU | 500 | 1 | 1 | 1 | 1 | 1 1/8 | 2 | 500 |
24097 | VITKW | 7000 | 1/16 | 1/16 | 1/8 | 0 | |||
24098 | VITL | 400 | 25 3/4 | 26 7/8 | 26 7/8 | 25 5/8 | 25 3/8 | 25 3/4 | 46500 |
24099 | VIVA | 1000 | 0.0400 | 0.0400 | 0.0800 | 0 | |||
24100 | VIVAX | 0 | 14.80 | 14.80 | 14.80 | 0 | |||
24101 | VIVXX | 0 | 0.54 | 4.80 | 4.91 | 390 | |||
24102 | VIX | 0 | 13.42 | 14.46 | 14.46 | 13.18 | 0 | ||
24103 | VJET | 2000 | 25 1/2 | 24 3/4 | 26 1/8 | 24 1/8 | 25 3/8 | 25 3/4 | 542100 |
24104 | VJETD | 1000 | 55 3/4 | 55 3/8 | 55 3/4 | 0 | |||
24105 | VJV | 3400 | 11 7/8 | 0 | |||||
24106 | VKA | 900 | 14 5/8 | 14 1/2 | 14 7/8 | 0 | |||
24107 | VKBBX | 0 | 15.56 | 15.56 | 15.56 | 0 | |||
24108 | VKC | 300 | 10 7/8 | 0 | |||||
24109 | VKCIX | 0 | 17.74 | 17.74 | 18.34 | 0 | |||
24110 | VKGBX | 0 | 7.68 | 7.68 | 7.68 | 0 | |||
24111 | VKGLX | 0 | 7.68 | 7.68 | 7.94 | 0 | |||
24112 | VKHYX | 0 | 9.55 | 9.55 | 10.03 | 0 | |||
24113 | VKI | 200 | 11 3/8 | 11 1/4 | 12 | 0 | |||
24114 | VKL | 2100 | 10 3/4 | 0 | |||||
24115 | VKLBX | 0 | 10.26 | 10.26 | 10.26 | 0 | |||
24116 | VKLMX | 0 | 10.26 | 10.26 | 10.60 | 0 | |||
24117 | VKMGX | 0 | 14.95 | 14.95 | 15.70 | 0 | |||
24118 | VKMHX | 0 | 14.99 | 14.99 | 15.74 | 0 | |||
24119 | VKMMX | 0 | 15.55 | 15.55 | 16.33 | 0 | |||
24120 | VKMPX | 0 | 17.74 | 17.74 | 18.62 | 0 | |||
24121 | VKMTX | 0 | 19.55 | 19.55 | 20.52 | 0 | |||
24122 | VKNG | 1000 | 48 3/8 | 46 1/4 | 48 1/2 | 46 | 48 | 48 1/8 | 303700 |
24123 | VKPAX | 0 | 17.73 | 17.73 | 17.73 | 0 | |||
24124 | VKQ | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 14 3/8 | 200 |
24125 | VKRS | 0 | 0 | ||||||
24126 | VKRSY | 0 | 0 | ||||||
24127 | VKS | 5000 | 11 7/8 | 11 7/8 | 12 1/4 | 0 | |||
24128 | VKSAX | 0 | 12.21 | 12.21 | 12.82 | 0 | |||
24129 | VKSBX | 0 | 12.21 | 12.21 | 12.21 | 0 | |||
24130 | VKSI | 1000 | 0.3125 | 0.3125 | 0.5000 | 0 | |||
24131 | VKSTX | 0 | 10.73 | 10.73 | 11.27 | 0 | |||
24132 | VKTFX | 0 | 14.99 | 14.99 | 14.99 | 0 | |||
24133 | VKUAX | 0 | 15.02 | 15.02 | 15.94 | 0 | |||
24134 | VKUBX | 0 | 15.01 | 15.01 | 15.01 | 0 | |||
24135 | VKV | 300 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 5/8 | 300 |
24136 | VLAAX | 0 | 13.20 | 13.20 | 13.20 | 0 | |||
24137 | VLAB | 500 | 2 1/16 | 2 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 17400 |
24138 | VLAN | 0 | 0 | ||||||
24139 | VLANS | 500 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 3/8 | 6300 |
24140 | VLBDX | 0 | 10.48 | 10.48 | 10.92 | 0 | |||
24141 | VLCXX | 0 | 0.63 | 5.19 | 5.33 | 3603 | |||
24142 | VLE | 0 | 572.04 | 569.87 | 572.27 | 568.70 | 0 | ||
24143 | VLEEY | 0 | 0 | ||||||
24144 | VLF | 600 | 2 1/4 | 2 1/8 | 2 7/8 | 0 | |||
24145 | VLFG | 2000 | 2 3/16 | 2 5/16 | 2 5/16 | 2 1/8 | 2 1/8 | 2 3/16 | 33100 |
24146 | VLGE | 0 | 0 | ||||||
24147 | VLGEA | 800 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 3/4 | 800 |
24148 | VLHYX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
24149 | VLIFX | 0 | 17.63 | 17.63 | 17.63 | 0 | |||
24150 | VLIS | 0 | 0 | ||||||
24151 | VLKA | 0 | 0 | ||||||
24152 | VLKAY | 0 | 0 | ||||||
24153 | VLMI | 500 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.3125 | 500 |
24154 | VLNC | 1000 | 5 5/16 | 4 1/2 | 5 3/8 | 4 1/2 | 5 1/8 | 5 3/8 | 241900 |
24155 | VLNT | 700 | 33 5/8 | 33 5/8 | 33 3/4 | 33 1/2 | 33 1/2 | 33 3/4 | 14700 |
24156 | VLNTW | 2500 | 27 1/4 | 27 1/4 | 27 1/4 | 26 3/4 | 26 3/4 | 27 1/4 | 20600 |
24157 | VLNYX | 0 | 10.40 | 10.40 | 10.40 | 0 | |||
24158 | VLO | 400 | 24 5/8 | 24 7/8 | 25 1/4 | 0 | |||
24159 | VLOp | 100 | 51 | 0 | |||||
24160 | VLP | 500 | 10 5/8 | 10 5/8 | 10 7/8 | 0 | |||
24161 | VLPI | 6000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
24162 | VLSI | 1000 | 16 3/4 | 17 7/8 | 18 5/8 | 16 3/4 | 17 | 17 1/4 | 1040700 |
24163 | VLSIH | 5 | 91 3/4 | 91 3/4 | 92 3/4 | 91 1/2 | 91 1/4 | 91 3/4 | 377 |
24164 | VLSTX | 0 | 13.30 | 13.30 | 13.93 | 0 | |||
24165 | VLT | 1500 | 8 3/4 | 8 5/8 | 9 1/8 | 0 | |||
24166 | VLTS | 2400 | 4 3/4 | 4 3/8 | 4 3/4 | 4 3/8 | 4 1/2 | 4 3/4 | 34800 |
24167 | VLTXX | 0 | 0.86 | 2.89 | 2.93 | 209 | |||
24168 | VLU | 300 | 17 1/2 | 17 1/8 | 17 1/2 | 17 1/8 | 17 3/8 | 17 7/8 | 5200 |
24169 | VLUGX | 0 | 8.72 | 8.72 | 8.72 | 0 | |||
24170 | VLY | 100 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 3/4 | 25 1/4 | 100 |
24171 | VMAX | 500 | 2 3/8 | 2 7/16 | 2 7/16 | 2 3/8 | 2 3/8 | 2 7/16 | 36300 |
24172 | VMAXW | 15300 | 1/2 | 9/16 | 9/16 | 1/2 | 1/2 | 9/16 | 10500 |
24173 | VMC | 500 | 56 1/2 | 56 7/8 | 57 1/2 | 0 | |||
24174 | VMCAX | 0 | 13.28 | 13.28 | 13.28 | 0 | |||
24175 | VMEI | 3000 | 5 1/4 | 6 3/8 | 6 5/8 | 5 1/4 | 5 1/4 | 6 5/8 | 12800 |
24176 | VMEIW | 1000 | 3 | 3 | 3 | 2 1/4 | 2 1/4 | 3 | 7900 |
24177 | VMFXX | 0 | 0.51 | 5.40 | 5.55 | 26267 | |||
24178 | VMG | 2000 | 7/16 | 0 | |||||
24179 | VMIBX | 0 | 15.55 | 15.55 | 15.55 | 0 | |||
24180 | VMIXX | 0 | 0.33 | 5.54 | 5.71 | 8447 | |||
24181 | VMKT | 0 | 0 | ||||||
24182 | VMLPZ | 200 | 0.0010 | 0.0010 | 0.0800 | 0 | |||
24183 | VMLTX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
24184 | VMM | 400 | 12 5/8 | 0 | |||||
24185 | VMMXX | 0 | 0.49 | 5.48 | 5.63 | 187061 | |||
24186 | VMN | 100 | 14 3/4 | 14 3/4 | 100 | ||||
24187 | VMO | 3000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 3000 | ||
24188 | VMOIX | 0 | 10.54 | 10.54 | 11.07 | 0 | |||
24189 | VMOY | 1800 | 3.0000 | 0 | |||||
24190 | VMPAX | 0 | 9.19 | 9.19 | 9.65 | 0 | |||
24191 | VMPIX | 0 | 9.17 | 9.17 | 9.17 | 0 | |||
24192 | VMPXX | 0 | 0.63 | 5.18 | 5.31 | 25240 | |||
24193 | VMRGX | 0 | 14.09 | 14.09 | 14.09 | 0 | |||
24194 | VMRK | 500 | 9 5/8 | 9 5/8 | 9 7/8 | 9 1/4 | 9 3/8 | 9 5/8 | 100400 |
24195 | VMRX | 9800 | 1 1/16 | 1 3/32 | 1 5/32 | 1 1/16 | 1 1/16 | 1 1/8 | 270000 |
24196 | VMRXU | 500 | 5 | 5 1/2 | 8 | 0 | |||
24197 | VMRXW | 5000 | 11/32 | 11/32 | 3/8 | 0 | |||
24198 | VMRXX | 0 | 0.49 | 5.65 | 5.82 | 7911 | |||
24199 | VMSXX | 0 | 0.64 | 4.19 | 4.23 | 41261 | |||
24200 | VMT | 500 | 10 1/2 | 10 3/8 | 10 3/4 | 0 | |||
24201 | VMTBX | 0 | 19.55 | 19.55 | 19.55 | 0 | |||
24202 | VMTGZ | 1600 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1600 | ||
24203 | VMV | 3000 | 12 1/4 | 0 | |||||
24204 | VNAIX | 0 | 10.64 | 10.64 | 11.17 | 0 | |||
24205 | VNBC | 19200 | 3.5000 | 0 | |||||
24206 | VNCLU | 0 | 0 | ||||||
24207 | VNCO | 52000 | 0.0200 | 0.0125 | 0.0800 | 0 | |||
24208 | VNDTX | 0 | 11.00 | 11.00 | 11.55 | 0 | |||
24209 | VNEPX | 0 | 17.13 | 17.13 | 17.13 | 0 | |||
24210 | VNGD | 1000 | 6 | 6 | 6 1/8 | 6 | 6 | 6 1/4 | 38600 |
24211 | VNJBX | 0 | 14.99 | 14.99 | 14.99 | 0 | |||
24212 | VNJTX | 0 | 11.80 | 11.80 | 11.80 | 0 | |||
24213 | VNJXX | 0 | 0.51 | 4.19 | 4.24 | 8617 | |||
24214 | VNM | 400 | 16 1/2 | 15 7/8 | 16 1/4 | 0 | |||
24215 | VNMTX | 0 | 10.89 | 10.89 | 11.31 | 0 | |||
24216 | VNO | 100 | 36 7/8 | 37 | 37 3/8 | 0 | |||
24217 | VNSR | 10000 | 0.0937 | 0 | |||||
24218 | VNTV | 1500 | 23 | 23 | 23 | 22 | 22 1/4 | 23 | 3700 |
24219 | VNTX | 1000 | 19 1/4 | 17 3/4 | 19 3/8 | 17 3/8 | 19 | 19 1/4 | 500700 |
24220 | VNTXX | 0 | 0.41 | 4.09 | 4.10 | 612 | |||
24221 | VNUNY | 0 | 0 | ||||||
24222 | VNV | 1000 | 11 3/4 | 0 | |||||
24223 | VNX | 0 | 29.63 | 29.63 | 29.63 | 29.63 | 0 | ||
24224 | VNYBX | 0 | 11.72 | 11.72 | 11.72 | 0 | |||
24225 | VNYFX | 0 | 10.33 | 10.33 | 10.82 | 0 | |||
24226 | VNYTX | 0 | 11.02 | 11.02 | 11.02 | 0 | |||
24227 | VNYXX | 0 | 0.48 | 3.53 | 3.53 | 4308 | |||
24228 | VO | 300 | 35 1/8 | 35 | 35 1/8 | 35 | 34 3/4 | 35 1/2 | 1000 |
24229 | VOD | 2000 | 34 5/8 | 34 7/8 | 34 7/8 | 34 5/8 | 35 | 35 3/8 | 3000 |
24230 | VODF | 0 | 0 | ||||||
24231 | VODFF | 0 | 0 | ||||||
24232 | VODG | 600 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
24233 | VOF | 1400 | 12 1/8 | 0 | |||||
24234 | VOHIX | 0 | 11.71 | 11.71 | 11.71 | 0 | |||
24235 | VOHXX | 0 | 0.56 | 4.44 | 4.47 | 1872 | |||
24236 | VOLG | 5000 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
24237 | VOLMX | 0 | 16.81 | 16.81 | 16.81 | 0 | |||
24238 | VOLT | 100 | 27 1/4 | 26 | 27 1/4 | 26 | 26 | 27 1/4 | 800 |
24239 | VOLV | 0 | 0 | ||||||
24240 | VOLVY | 200 | 20 5/8 | 20 1/2 | 20 3/4 | 20 1/2 | 20 5/8 | 20 3/4 | 91400 |
24241 | VON | 200 | 28 | 27 3/8 | 27 7/8 | 0 | |||
24242 | VOQ | 500 | 16 5/8 | 16 1/4 | 16 3/4 | 0 | |||
24243 | VORIX | 0 | 10.05 | 10.05 | 10.55 | 0 | |||
24244 | VOT | 2000 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/2 | 11 3/4 | 2000 |
24245 | VOV | 400 | 11 7/8 | 0 | |||||
24246 | VOX | 200 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 200 | ||
24247 | VOXL | 400 | 5 | 4 1/4 | 5 1/4 | 4 1/4 | 4 5/8 | 5 | 225800 |
24248 | VOXLU | 2900 | 5 1/4 | 5 1/2 | 6 3/4 | 0 | |||
24249 | VOXLW | 2100 | 1 1/4 | 1 3/16 | 1 5/16 | 1 3/16 | 1 1/4 | 1 9/32 | 18700 |
24250 | VOXpA | 0 | 0 | ||||||
24251 | VPACX | 0 | 11.50 | 11.50 | 11.50 | 0 | |||
24252 | VPAIX | 0 | 11.31 | 11.31 | 11.31 | 0 | |||
24253 | VPI | 500 | 22 1/8 | 22 1/8 | 500 | ||||
24254 | VPIV | 0 | 0 | ||||||
24255 | VPIXX | 0 | 0.29 | 5.26 | 5.39 | 677 | |||
24256 | VPLX | 1000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1000 | ||
24257 | VPMCX | 0 | 26.23 | 26.23 | 26.23 | 0 | |||
24258 | VPMXX | 0 | 0.33 | 5.36 | 5.52 | 3536 | |||
24259 | VPQ | 1300 | 17 1/8 | 16 5/8 | 17 | 0 | |||
24260 | VPS | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 2000 | ||
24261 | VPTI | 3000 | 1 19/32 | 1 5/8 | 1 11/16 | 1 7/16 | 1 9/16 | 1 11/16 | 83900 |
24262 | VPTIW | 300 | 3/8 | 3/8 | 1/2 | 0 | |||
24263 | VPTOY | 0 | 0 | ||||||
24264 | VPTXX | 0 | 0.31 | 4.40 | 4.47 | 12183 | |||
24265 | VPUR | 2000 | 2 | 1 7/8 | 2 | 1 7/8 | 1 15/16 | 2 1/8 | 12000 |
24266 | VPV | 2000 | 12 3/8 | 0 | |||||
24267 | VQC | 200 | 15 1/2 | 15 1/8 | 15 1/2 | 0 | |||
24268 | VQIIX | 0 | 9.55 | 9.55 | 9.55 | 0 | |||
24269 | VQNPX | 0 | 19.95 | 19.95 | 19.95 | 0 | |||
24270 | VR | 100 | 10 7/8 | 10 5/8 | 11 | 0 | |||
24271 | VRBA | 8000 | 13.0000 | 12.7500 | 13.5000 | 0 | |||
24272 | VRC | 1000 | 11 5/8 | 11 7/8 | 12 | 11 5/8 | 11 3/8 | 11 7/8 | 13000 |
24273 | VRCS | 500 | 4.1250 | 4.0000 | 6.0000 | 0 | |||
24274 | VRES | 100 | 9 3/4 | 9 3/4 | 9 7/8 | 9 3/4 | 9 3/4 | 10 3/8 | 22000 |
24275 | VRGN | 30000 | 0.9000 | 0.9500 | 0.9900 | 0.8900 | 0.9100 | 0.9500 | 274400 |
24276 | VRI | 100 | 32 1/2 | 31 3/4 | 32 3/4 | 31 3/4 | 32 1/4 | 32 5/8 | 3000 |
24277 | VRLN | 1000 | 21 1/2 | 21 1/2 | 21 3/4 | 21 1/2 | 21 1/2 | 21 3/4 | 6500 |
24278 | VRLNG | 3 | 100 | 100 | 100 | 100 | 100 | 102 1/2 | 3 |
24279 | VRNT | 2000 | 1 | 1 1/8 | 1 1/8 | 1 | 1 | 1 1/8 | 2100 |
24280 | VRNTP | 200 | 5 1/2 | 5 | 6 | 0 | |||
24281 | VRO | 400 | 3 | 0 | |||||
24282 | VRON | 0 | 0 | ||||||
24283 | VRONY | 3200 | 12 7/8 | 12 3/4 | 12 7/8 | 12 3/4 | 12 3/4 | 12 7/8 | 8400 |
24284 | VRPFX | 0 | 5.98 | 5.98 | 5.98 | 0 | |||
24285 | VRSA | 20000 | 15 5/8 | 15 1/4 | 16 | 15 1/4 | 15 1/4 | 16 | 28100 |
24286 | VRSI | 1000 | 0.0150 | 0.0150 | 0.0400 | 0 | |||
24287 | VRSY | 400 | 10 3/4 | 10 1/4 | 10 3/4 | 0 | |||
24288 | VRT | 5000 | 2 1/2 | 0 | |||||
24289 | VRTQ | 0 | 0 | ||||||
24290 | VRTS | 300 | 36 3/4 | 38 | 38 | 36 3/4 | 36 3/4 | 37 1/2 | 19500 |
24291 | VRTX | 200 | 25 1/2 | 25 1/2 | 26 | 25 1/4 | 25 1/4 | 25 3/4 | 46400 |
24292 | VRTY | 600 | 42 1/2 | 43 1/4 | 43 1/4 | 42 1/2 | 42 1/2 | 43 1/2 | 6800 |
24293 | VRU | 0 | 30.77 | 0 | |||||
24294 | VRXL | 1200 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 3.0000 | 1200 |
24295 | VSBIX | 0 | 10.13 | 10.13 | 10.44 | 0 | |||
24296 | VSCGX | 0 | 11.68 | 11.68 | 11.68 | 0 | |||
24297 | VSCI | 8000 | 4 5/8 | 5 1/4 | 5 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 797800 |
24298 | VSCY | 10000 | 0.0500 | 0.0500 | 0.0700 | 0 | |||
24299 | VSCYQ | 40000 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0200 | 0.0400 | 40000 |
24300 | VSE | 0 | 0 | ||||||
24301 | VSEAX | 0 | 15.73 | 15.73 | 16.51 | 0 | |||
24302 | VSEBX | 0 | 15.68 | 15.68 | 15.68 | 0 | |||
24303 | VSEC | 1000 | 26 3/4 | 27 | 27 | 26 3/4 | 24 | 27 | 3000 |
24304 | VSEHF | 0 | 0 | ||||||
24305 | VSEHX | 0 | 347.57 | 347.57 | 347.57 | 0 | |||
24306 | VSEIF | 1500 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 3500 |
24307 | VSEN | 600 | 7 9/16 | 7 5/8 | 7 7/8 | 7 3/8 | 7 3/8 | 7 3/4 | 13800 |
24308 | VSEWF | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 11/16 | 1000 |
24309 | VSFT | 6000 | 0.0312 | 0.0312 | 0.0900 | 0 | |||
24310 | VSGBX | 0 | 10.25 | 10.25 | 10.25 | 0 | |||
24311 | VSH | 200 | 29 1/4 | 30 3/4 | 31 1/4 | 0 | |||
24312 | VSI | 1000 | 4 5/32 | 4 5/32 | 4 5/32 | 4 5/32 | 4 1/8 | 4 3/8 | 1000 |
24313 | VSIN | 600 | 4 5/16 | 3 13/16 | 4 5/16 | 3 3/4 | 4 5/32 | 4 5/16 | 222200 |
24314 | VSINZ | 1000 | 4.2500 | 0 | |||||
24315 | VSIO | 100 | 27 1/4 | 27 1/2 | 27 1/2 | 26 1/2 | 26 1/2 | 27 1/4 | 7100 |
24316 | VSLF | 600 | 1 9/32 | 1 9/32 | 1 9/32 | 1 9/32 | 1 9/32 | 1 5/16 | 4000 |
24317 | VSMGX | 0 | 12.11 | 12.11 | 12.11 | 0 | |||
24318 | VSMXX | 0 | 0.57 | 5.17 | 5.30 | 4701 | |||
24319 | VSNR | 100 | 20 1/2 | 21 3/4 | 22 1/4 | 20 1/2 | 20 1/2 | 21 1/4 | 50900 |
24320 | VSNXX | 0 | 0.63 | 3.69 | 3.48 | 214 | |||
24321 | VSR | 1000 | 3 7/16 | 0 | |||||
24322 | VSSFX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
24323 | VSSXX | 0 | 0.65 | 3.12 | 3.14 | 396 | |||
24324 | VST | 200 | 13/16 | 9/16 | 3/4 | 0 | |||
24325 | VSTA | 1000 | 84.2500 | 0 | |||||
24326 | VSTI | 1700 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.4375 | 14700 |
24327 | VSTXX | 0 | 0.49 | 5.12 | 5.26 | 3525 | |||
24328 | VSVR | 100 | 31 1/2 | 31 1/2 | 32 | 31 7/16 | 31 1/2 | 32 | 46000 |
24329 | VTA | 100 | 53 7/8 | 53 7/8 | 53 7/8 | 53 7/8 | 52 7/8 | 53 1/2 | 100 |
24330 | VTB | 100 | 3 1/2 | 3 3/8 | 3 5/8 | 0 | |||
24331 | VTC | 200 | 2 11/16 | 2 3/4 | 2 3/4 | 2 11/16 | 2 5/8 | 2 3/4 | 3000 |
24332 | VTCP | 0 | 0 | ||||||
24333 | VTCPF | 0 | 0 | ||||||
24334 | VTEH | 100 | 7.0000 | 7.3750 | 7.3750 | 6.7500 | 7.0000 | 7.6250 | 1300 |
24335 | VTEK | 600 | 6 1/4 | 6 | 6 1/2 | 6 | 6 1/8 | 6 1/2 | 5300 |
24336 | VTEL | 33900 | 17 1/4 | 18 3/4 | 19 | 16 1/4 | 17 | 17 1/4 | 631900 |
24337 | VTEN | 600 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
24338 | VTENW | 1000 | 0.0010 | 0 | |||||
24339 | VTEX | 400 | 16 3/4 | 17 1/2 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 5100 |
24340 | VTF | 1300 | 15 3/8 | 15 5/8 | 16 1/8 | 0 | |||
24341 | VTFIX | 0 | 12.29 | 12.29 | 12.87 | 0 | |||
24342 | VTFXX | 0 | 0.44 | 4.18 | 3.83 | 345 | |||
24343 | VTGIX | 0 | 13.16 | 13.16 | 13.16 | 0 | |||
24344 | VTHT | 800 | 0.0010 | 0.0010 | 0.0800 | 0 | |||
24345 | VTIBX | 0 | 12.20 | 12.20 | 12.20 | 0 | |||
24346 | VTIXX | 0 | 0.56 | 4.13 | 4.17 | 1267 | |||
24347 | VTJ | 100 | 15 1/2 | 15 3/8 | 15 3/4 | 0 | |||
24348 | VTKN | 2500 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 2.0000 | 2500 |
24349 | VTLK | 400 | 23 1/4 | 23 1/4 | 24 1/2 | 23 | 23 1/4 | 23 3/4 | 34000 |
24350 | VTMFX | 0 | 11.85 | 11.85 | 11.85 | 0 | |||
24351 | VTMXX | 0 | 0.56 | 3.58 | 3.60 | 1482 | |||
24352 | VTN | 1600 | 14 7/8 | 14 3/8 | 14 7/8 | 0 | |||
24353 | VTNAF | 800 | 4 1/2 | 4 1/2 | 5 1/4 | 0 | |||
24354 | VTNIX | 0 | 10.19 | 10.19 | 10.51 | 0 | |||
24355 | VTNYX | 0 | 11.79 | 11.79 | 12.35 | 0 | |||
24356 | VTO | 2000 | 5 | 4 5/8 | 5 | 4 5/8 | 4 3/4 | 5 1/8 | 2500 |
24357 | VTOXX | 0 | 0.28 | 5.12 | 5.24 | 2642 | |||
24358 | VTP | 500 | 15 3/8 | 15 1/8 | 15 1/2 | 0 | |||
24359 | VTPXX | 0 | 0.32 | 5.48 | 5.64 | 1040 | |||
24360 | VTPYA | 200 | 2.1250 | 0 | |||||
24361 | VTRA | 200 | 10 3/4 | 10 1/2 | 11 1/4 | 0 | |||
24362 | VTRAP | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 3/4 | 100 |
24363 | VTRIX | 0 | 31.11 | 31.11 | 31.11 | 0 | |||
24364 | VTRSX | 0 | 37.01 | 37.01 | 37.01 | 0 | |||
24365 | VTRXX | 0 | 0.41 | 5.12 | 5.25 | 1723 | |||
24366 | VTSGP | 100 | 0.0100 | 0 | |||||
24367 | VTSI | 2500 | 0.0050 | 0 | |||||
24368 | VTSMX | 0 | 15.04 | 15.04 | 15.04 | 0 | |||
24369 | VTSS | 200 | 13 3/8 | 12 3/4 | 13 1/2 | 12 1/2 | 13 | 13 3/8 | 205100 |
24370 | VTXL | 8000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2400 | 8000 |
24371 | VTXX | 1500 | 0.0001 | 0 | |||||
24372 | VUDC | 2500 | 0.6250 | 0.6250 | 1.2500 | 0 | |||
24373 | VUGVX | 0 | 9.77 | 9.77 | 10.23 | 0 | |||
24374 | VUIXX | 0 | 0.43 | 5.53 | 5.66 | 9648 | |||
24375 | VUL | 200 | 19 1/2 | 0 | |||||
24376 | VUPD | 0 | 0 | ||||||
24377 | VUPDA | 2000 | 6 7/16 | 6 5/8 | 6 5/8 | 6 7/16 | 6 7/16 | 6 5/8 | 27700 |
24378 | VUPDZ | 500 | 2 7/8 | 2 3/4 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 17600 |
24379 | VUSBX | 0 | 14.95 | 14.95 | 14.95 | 0 | |||
24380 | VUSGX | 0 | 10.73 | 10.73 | 11.27 | 0 | |||
24381 | VUSIX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
24382 | VUSTX | 0 | 10.79 | 10.79 | 10.79 | 0 | |||
24383 | VUSVX | 0 | 13.25 | 13.25 | 13.25 | 0 | |||
24384 | VUSXX | 0 | 0.63 | 5.35 | 5.50 | 17579 | |||
24385 | VUTK | 1000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 8 | 2600 |
24386 | VUTKW | 1100 | 3 3/8 | 3 | 3 3/8 | 3 | 3 | 3 3/8 | 5100 |
24387 | VVTV | 9000 | 5 5/8 | 5 11/16 | 5 3/4 | 5 5/8 | 5 5/8 | 5 3/4 | 216100 |
24388 | VVUS | 100 | 30 | 31 1/4 | 31 1/4 | 29 | 29 1/2 | 30 | 138500 |
24389 | VVVI | 1000 | 5.8750 | 5.8750 | 6.8750 | 0 | |||
24390 | VWAHX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
24391 | VWEHX | 0 | 7.85 | 7.85 | 7.85 | 0 | |||
24392 | VWELX | 0 | 24.43 | 24.43 | 24.43 | 0 | |||
24393 | VWESX | 0 | 9.48 | 9.48 | 9.48 | 0 | |||
24394 | VWIFX | 0 | 9.78 | 9.78 | 10.16 | 0 | |||
24395 | VWIGX | 0 | 15.02 | 15.02 | 15.02 | 0 | |||
24396 | VWINX | 0 | 20.44 | 20.44 | 20.44 | 0 | |||
24397 | VWITX | 0 | 13.36 | 13.36 | 13.36 | 0 | |||
24398 | VWK/WS | 0 | 2 1/4 | 3 | 0 | ||||
24399 | VWLTX | 0 | 11.09 | 11.09 | 11.09 | 0 | |||
24400 | VWNDX | 0 | 14.53 | 14.53 | 14.53 | 0 | |||
24401 | VWNFX | 0 | 20.66 | 20.66 | 20.66 | 0 | |||
24402 | VWRX | 1000 | 12 3/4 | 13 1/2 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 4300 |
24403 | VWSTX | 0 | 15.62 | 15.62 | 15.62 | 0 | |||
24404 | VWUSX | 0 | 20.35 | 20.35 | 20.35 | 0 | |||
24405 | VX | 0 | 0 | ||||||
24406 | VXPXX | 0 | 0.56 | 3.85 | 3.88 | 1520 | |||
24407 | VYFC | 1000 | 9.7500 | 0 | |||||
24408 | VYM | 600 | 9 3/8 | 11 5/8 | 12 1/8 | 0 | |||
24409 | VYNA | 0 | 0 | ||||||
24410 | VZNA | 0 | 0 | ||||||
24411 | Vw | 0 | 22 1/4 | 23 3/4 | 0 | ||||
24412 | W | 700 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 28 | 28 1/4 | 700 |
24413 | W.CIQ | 0 | 0 | ||||||
24414 | W.CTO | 0 | 0 | ||||||
24415 | W.LEG | 0 | 0 | ||||||
24416 | W.RSO | 0 | 0 | ||||||
24417 | WAAEX | 0 | 23.87 | 23.87 | 23.87 | 0 | |||
24418 | WAB | 400 | 10 3/8 | 10 5/8 | 10 5/8 | 10 3/8 | 10 | 11 | 2500 |
24419 | WABC | 1000 | 43 1/2 | 43 1/4 | 43 1/2 | 42 1/2 | 43 | 43 1/2 | 59200 |
24420 | WAC | 7500 | 26 3/8 | 24 3/8 | 24 1/2 | 0 | |||
24421 | WACC | 1100 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2 | 1100 |
24422 | WACLY | 100 | 65 | 67 1/4 | 67 3/4 | 0 | |||
24423 | WADV | 1000 | 0.7500 | 0.7500 | 1.5000 | 0 | |||
24424 | WAEGX | 0 | 12.86 | 12.86 | 12.86 | 0 | |||
24425 | WAG | 100 | 30 7/8 | 30 | 30 7/8 | 30 | 30 1/4 | 30 1/2 | 3300 |
24426 | WAGEX | 0 | 10.87 | 10.87 | 10.87 | 0 | |||
24427 | WAI | 100 | 50 | 49 7/8 | 50 1/4 | 0 | |||
24428 | WAIDX | 0 | 12.32 | 12.32 | 12.32 | 0 | |||
24429 | WAILX | 0 | 93.85 | 93.85 | 93.85 | 0 | |||
24430 | WAIMX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
24431 | WAIN | 100 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 | 5 1/2 | 200 |
24432 | WAK | 100 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 100 | ||
24433 | WAK.B | 0 | 0 | ||||||
24434 | WAK/B | 400 | 15 5/8 | 0 | |||||
24435 | WAL | 200 | 1 1/2 | 1 1/4 | 1 3/4 | 0 | |||
24436 | WALB | 600 | 18 1/4 | 17 3/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 12000 |
24437 | WALK | 500 | 7 1/2 | 7 1/4 | 7 1/2 | 7 | 7 1/4 | 7 1/2 | 180400 |
24438 | WALL | 300 | 16 1/4 | 16 1/2 | 17 1/4 | 16 | 16 | 16 3/8 | 85100 |
24439 | WALLX | 0 | 8.19 | 8.19 | 8.53 | 0 | |||
24440 | WALS | 1000 | 16 | 16 3/8 | 16 3/8 | 15 3/4 | 15 7/8 | 16 3/8 | 2400 |
24441 | WAMA | 2500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 6000 |
24442 | WAMAP | 1000 | 3 | 3 | 3 3/4 | 0 | |||
24443 | WAMAW | 6000 | 1/8 | 1/8 | 1/4 | 0 | |||
24444 | WAMCX | 0 | 18.29 | 18.29 | 18.29 | 0 | |||
24445 | WAMU | 55000 | 28 5/8 | 28 5/8 | 28 7/8 | 28 5/8 | 28 5/8 | 28 7/8 | 267000 |
24446 | WAMUM | 100 | 25 | 24 3/4 | 25 | 24 3/4 | 24 3/4 | 25 1/8 | 1100 |
24447 | WAMUN | 200 | 113 1/4 | 113 1/4 | 113 1/4 | 114 5/8 | 200 | ||
24448 | WAMUO | 200 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/4 | 1600 |
24449 | WANG | 100 | 16 9/16 | 16 5/8 | 16 3/4 | 16 1/2 | 16 1/2 | 16 3/4 | 31500 |
24450 | WANGW | 100 | 5 1/8 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/8 | 5 3/8 | 6600 |
24451 | WAPBX | 0 | 11.50 | 11.50 | 11.50 | 0 | |||
24452 | WARFY | 0 | 0 | ||||||
24453 | WARL | 0 | 0 | ||||||
24454 | WARSY | 0 | 12.0000 | 16.8750 | 17.2500 | 0 | |||
24455 | WASH | 1000 | 29 1/4 | 30 | 30 | 29 1/4 | 29 1/4 | 30 1/2 | 1200 |
24456 | WAT | 100 | 17 7/8 | 17 1/8 | 17 5/8 | 0 | |||
24457 | WATF | 0 | 0 | ||||||
24458 | WATFX | 0 | 114.01 | 114.01 | 114.01 | 0 | |||
24459 | WATFZ | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 200 |
24460 | WATIX | 0 | 106.27 | 106.27 | 106.27 | 0 | |||
24461 | WATO | 0 | 0 | ||||||
24462 | WATR | 200 | 22 3/4 | 23 3/4 | 23 3/4 | 22 3/4 | 22 3/4 | 23 3/4 | 1200 |
24463 | WATS | 14100 | 47 1/2 | 48 1/4 | 48 3/4 | 47 | 47 1/4 | 47 3/4 | 228900 |
24464 | WAVO | 1000 | 18 3/4 | 20 1/4 | 20 1/2 | 18 1/2 | 18 1/2 | 19 | 153100 |
24465 | WAVR | 100 | 46 3/4 | 45 1/2 | 47 1/2 | 0 | |||
24466 | WAVT | 400 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 3/4 | 5 7/8 | 1600 |
24467 | WAVX | 500 | 3 1/8 | 2 7/8 | 3 1/8 | 2 3/4 | 3 | 3 3/16 | 94800 |
24468 | WAX | 3000 | 9/16 | 7/8 | 15/16 | 0 | |||
24469 | WAYN | 300 | 23 | 22 | 23 | 22 | 22 | 23 | 2500 |
24470 | WB | 100 | 45 7/8 | 45 | 45 1/2 | 0 | |||
24471 | WBAN | 700 | 15 1/4 | 14 3/4 | 15 1/4 | 0 | |||
24472 | WBAT | 700 | 6 5/8 | 6 1/4 | 7 | 6 1/4 | 6 1/4 | 7 | 1900 |
24473 | WBB | 400 | 20 3/8 | 19 7/8 | 20 3/8 | 0 | |||
24474 | WBC | 500 | 6 1/2 | 0 | |||||
24475 | WBCI | 100 | 22 1/8 | 22 1/8 | 22 3/16 | 22 | 22 1/8 | 22 1/4 | 66500 |
24476 | WBGSX | 0 | 11.90 | 11.90 | 11.90 | 0 | |||
24477 | WBIGX | 0 | 13.12 | 13.12 | 13.12 | 0 | |||
24478 | WBK | 100 | 22 1/2 | 22 1/2 | 22 7/8 | 0 | |||
24479 | WBKC | 200 | 6 3/4 | 7 1/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 300 |
24480 | WBLA | 900 | 11.5000 | 0 | |||||
24481 | WBN | 1000 | 19 | 18 3/8 | 18 3/4 | 0 | |||
24482 | WBPR | 500 | 21 3/4 | 20 1/2 | 22 | 0 | |||
24483 | WBRRX | 0 | 10.57 | 10.57 | 10.57 | 0 | |||
24484 | WBRXX | 0 | 0.33 | 5.08 | 5.21 | 7159 | |||
24485 | WBST | 100 | 29 1/2 | 29 1/2 | 29 1/2 | 28 3/4 | 28 3/4 | 29 1/2 | 12700 |
24486 | WBTL | 100 | 25.0000 | 0 | |||||
24487 | WBTMU | 100 | 14.0000 | 0 | |||||
24488 | WCAI | 200 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 10 1/2 | 11 1/2 | 400 |
24489 | WCAP | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 | 6 | 6 3/8 | 10000 |
24490 | WCAPW | 1600 | 2 7/8 | 2 1/8 | 2 7/8 | 2 1/8 | 2 1/8 | 2 7/8 | 8600 |
24491 | WCATX | 0 | 15.19 | 15.19 | 15.19 | 0 | |||
24492 | WCBC | 200 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
24493 | WCBI | 100 | 26 3/4 | 27 | 28 | 0 | |||
24494 | WCBO | 500 | 16 5/8 | 16 | 16 3/4 | 0 | |||
24495 | WCC | 0 | 0 | ||||||
24496 | WCCI | 900 | 5 35/64 | 5 1/4 | 5 35/64 | 5 1/4 | 5 1/8 | 5 3/4 | 1400 |
24497 | WCCX | 2000 | 25 7/8 | 26 | 26 | 25 1/4 | 25 1/4 | 26 | 13300 |
24498 | WCFB | 500 | 12 1/2 | 12 1/2 | 13 1/2 | 0 | |||
24499 | WCG | 1000 | 11 1/4 | 11 1/8 | 11 7/8 | 0 | |||
24500 | WCHI | 100 | 16 1/4 | 17 1/2 | 17 1/2 | 16 1/4 | 16 1/4 | 17 1/2 | 1400 |
24501 | WCIFX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
24502 | WCII | 500 | 16 7/8 | 17 1/8 | 17 3/8 | 16 5/8 | 16 5/8 | 16 7/8 | 150100 |
24503 | WCIIP | 0 | 0 | ||||||
24504 | WCLB | 2300 | 0.0010 | 0.0010 | 0.0100 | 0 | |||
24505 | WCLX | 2000 | 65 3/8 | 65 3/8 | 66 | 65 3/8 | 65 3/8 | 65 7/8 | 47500 |
24506 | WCN | 0 | 0 | ||||||
24507 | WCOM | 500 | 35 1/4 | 35 1/4 | 35 1/2 | 34 1/4 | 35 1/4 | 35 3/8 | 1239500 |
24508 | WCP | 1000 | 1 7/8 | 1 5/8 | 1 7/8 | 1 5/8 | 9600 | ||
24509 | WCRXX | 0 | 0.42 | 4.97 | 5.10 | 8775 | |||
24510 | WCS | 500 | 54 1/2 | 54 1/2 | 54 1/2 | 54 1/2 | 55 1/8 | 55 3/4 | 500 |
24511 | WCST | 0 | 0 | ||||||
24512 | WCSTF | 400 | 9 5/8 | 9 7/8 | 10 1/2 | 9 5/8 | 9 5/8 | 10 3/8 | 33900 |
24513 | WCTV | 400 | 13 13/16 | 13 3/4 | 14 | 13 3/4 | 13 3/4 | 14 | 29500 |
24514 | WCX | 400 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/4 | 400 |
24515 | WCXpA | 1000 | 6 1/8 | 0 | |||||
24516 | WDC | 200 | 17 3/4 | 17 5/8 | 18 3/8 | 0 | |||
24517 | WDE/WS | 0 | 2 3/8 | 3 3/8 | 0 | ||||
24518 | WDEPY | 300 | 34 3/4 | 33 | 34 3/4 | 33 | 34 1/8 | 34 3/4 | 31400 |
24519 | WDFC | 100 | 41 1/2 | 40 1/2 | 41 3/4 | 40 1/2 | 41 | 41 1/2 | 61300 |
24520 | WDG | 0 | 0 | ||||||
24521 | WDGF | 700 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.3000 | 700 |
24522 | WDGT | 1000 | 1.2500 | 1.1250 | 1.5000 | 0 | |||
24523 | WDHD | 100 | 14 1/16 | 14 | 14 1/16 | 14 | 14 | 14 1/4 | 4600 |
24524 | WDIN | 200 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 200 |
24525 | WDN | 0 | 20 1/4 | 20 3/4 | 0 | ||||
24526 | WDV | 800 | 11 7/8 | 11 5/8 | 11 3/4 | 0 | |||
24527 | WE | 300 | 14 3/4 | 14 1/2 | 15 1/8 | 0 | |||
24528 | WEB | 500 | 5 9/16 | 0 | |||||
24529 | WEBAX | 0 | 8.89 | 8.89 | 8.89 | 0 | |||
24530 | WEBCX | 0 | 8.87 | 8.87 | 9.24 | 0 | |||
24531 | WEBEX | 0 | 12.02 | 12.02 | 12.02 | 0 | |||
24532 | WEBP | 400 | 0.3125 | 0.3125 | 0.5625 | 0 | |||
24533 | WEC | 1000 | 29 5/8 | 30 1/4 | 30 3/4 | 0 | |||
24534 | WECHX | 0 | 11.11 | 11.11 | 11.11 | 0 | |||
24535 | WECI | 1000 | 0.0100 | 0 | |||||
24536 | WEDC | 3000 | 12 1/2 | 12 1/4 | 14 | 0 | |||
24537 | WEDEX | 0 | 9.24 | 9.24 | 9.24 | 0 | |||
24538 | WEDG | 100 | 0.0500 | 0 | |||||
24539 | WEECX | 0 | 6.58 | 6.58 | 6.85 | 0 | |||
24540 | WEESX | 0 | 6.04 | 6.04 | 6.04 | 0 | |||
24541 | WEFC | 600 | 11 | 11 | 11 3/8 | 0 | |||
24542 | WEG | 100 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 5/8 | 19 | 100 |
24543 | WEGBX | 0 | 10.39 | 10.39 | 10.39 | 0 | |||
24544 | WEGTX | 0 | 29.65 | 29.65 | 29.65 | 0 | |||
24545 | WEHKX | 0 | 13.03 | 13.03 | 13.03 | 0 | |||
24546 | WEIBX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
24547 | WEINX | 0 | 17.73 | 17.73 | 18.76 | 0 | |||
24548 | WEJPX | 0 | 8.78 | 8.78 | 8.78 | 0 | |||
24549 | WELC | 2000 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2 5/8 | 3 | 7000 |
24550 | WELL | 500 | 21 1/2 | 21 1/2 | 21 1/2 | 21 | 21 | 21 1/2 | 16600 |
24551 | WELP | 0 | 0 | ||||||
24552 | WELPM | 100 | 84.5000 | 84.5000 | 84.5000 | 84.5000 | 100 | ||
24553 | WELPP | 100 | 53.0000 | 0 | |||||
24554 | WELS | 400 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0800 | 400 |
24555 | WEMEX | 0 | 4.22 | 4.22 | 4.22 | 0 | |||
24556 | WEN | 800 | 21 1/8 | 21 3/8 | 21 1/2 | 21 1/8 | 21 1/4 | 21 3/8 | 7000 |
24557 | WENLX | 0 | 8.61 | 8.61 | 8.61 | 0 | |||
24558 | WENOX | 0 | 11.33 | 11.33 | 11.33 | 0 | |||
24559 | WENR | 1500 | 0.2187 | 0.2187 | 0.4375 | 0 | |||
24560 | WEQVX | 0 | 11.60 | 11.60 | 11.60 | 0 | |||
24561 | WERN | 4400 | 20 1/4 | 20 1/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 21200 |
24562 | WERV | 100 | 59.7500 | 0 | |||||
24563 | WES | 0 | 18 1/4 | 19 1/4 | 0 | ||||
24564 | WESA | 600 | 9.2500 | 8.7500 | 9.2500 | 0 | |||
24565 | WESC | 200 | 0.5625 | 0.5625 | 1.0000 | 0 | |||
24566 | WESM | 0 | 0 | ||||||
24567 | WESMF | 0 | 0 | ||||||
24568 | WEST | 5000 | 50 19/32 | 0 | |||||
24569 | WESWX | 0 | 6.55 | 6.55 | 6.55 | 0 | |||
24570 | WEXTF | 0 | 0 | ||||||
24571 | WEYS | 100 | 39 1/4 | 37 1/2 | 41 | 0 | |||
24572 | WFAAX | 0 | 11.75 | 11.75 | 11.75 | 0 | |||
24573 | WFAGX | 0 | 17.10 | 17.10 | 17.10 | 0 | |||
24574 | WFBIX | 0 | 9.93 | 9.93 | 9.93 | 0 | |||
24575 | WFC | 300 | 213 | 217 7/8 | 218 3/8 | 0 | |||
24576 | WFCO | 200 | 10 7/8 | 11 | 15 | 0 | |||
24577 | WFCpB | 2600 | 43 3/4 | 0 | |||||
24578 | WFCpC | 100 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 100 | ||
24579 | WFCpD | 200 | 25 5/8 | 25 7/8 | 26 1/2 | 0 | |||
24580 | WFDS | 400 | 13 7/8 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 3800 |
24581 | WFFI | 600 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 10 | 2600 |
24582 | WFFIX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
24583 | WFGIX | 0 | 15.17 | 15.17 | 15.17 | 0 | |||
24584 | WFGSX | 0 | 13.86 | 13.86 | 13.86 | 0 | |||
24585 | WFMI | 300 | 14 1/4 | 14 | 14 1/4 | 13 3/4 | 14 | 14 1/4 | 39300 |
24586 | WFMXX | 0 | 0.76 | 5.25 | 5.41 | 1538 | |||
24587 | WFR | 2000 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 32 1/8 | 32 5/8 | 2000 |
24588 | WFRA | 0 | 0 | ||||||
24589 | WFRAF | 200 | 6 1/4 | 6 3/8 | 7 | 0 | |||
24590 | WFSB | 1000 | 7 | 7 | 7 1/8 | 6 3/4 | 6 7/8 | 7 1/8 | 77000 |
24591 | WFSC | 4000 | 5.5000 | 5.0000 | 5.5000 | 5.0000 | 5.0000 | 6.2500 | 8100 |
24592 | WFSI | 200 | 17 5/8 | 18 1/4 | 18 1/4 | 17 1/2 | 17 5/8 | 18 1/2 | 37500 |
24593 | WFSL | 100 | 25 1/4 | 25 5/8 | 25 7/8 | 25 1/4 | 25 1/4 | 25 1/2 | 57900 |
24594 | WFSPX | 0 | 13.44 | 13.44 | 13.44 | 0 | |||
24595 | WFTRX | 0 | 9.50 | 9.50 | 9.50 | 0 | |||
24596 | WGA | 600 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 600 | ||
24597 | WGEN | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 3/8 | 1000 |
24598 | WGHI | 2000 | 1 7/8 | 1 13/16 | 1 7/8 | 1 3/4 | 1 9/16 | 2 | 4000 |
24599 | WGITX | 0 | 15.39 | 15.39 | 15.39 | 0 | |||
24600 | WGL | 200 | 21 | 21 | 21 | 21 | 21 1/4 | 21 5/8 | 200 |
24601 | WGLCN | 100 | 61.7500 | 0 | |||||
24602 | WGLCO | 100 | 66.2500 | 0 | |||||
24603 | WGLCP | 100 | 74.2500 | 0 | |||||
24604 | WGNR | 200 | 13 | 12 1/4 | 13 1/4 | 12 1/4 | 13 | 13 1/4 | 263400 |
24605 | WGO | 1100 | 7 7/8 | 7 3/4 | 7 7/8 | 7 3/4 | 7 3/4 | 7 7/8 | 5000 |
24606 | WGOBX | 0 | 14.72 | 14.72 | 14.72 | 0 | |||
24607 | WGOV | 100 | 73.5000 | 73.5000 | 73.5000 | 73.5000 | 73.5000 | 75.0000 | 100 |
24608 | WGR | 200 | 16 | 16 1/8 | 16 5/8 | 0 | |||
24609 | WGROX | 0 | 15.96 | 15.96 | 15.96 | 0 | |||
24610 | WGRp | 400 | 25 5/8 | 0 | |||||
24611 | WGRpA | 200 | 34 1/4 | 0 | |||||
24612 | WGTI | 1000 | 10 7/8 | 10 7/8 | 10 7/8 | 10 1/2 | 10 1/2 | 11 | 11400 |
24613 | WGUSX | 0 | 6.39 | 6.39 | 6.39 | 0 | |||
24614 | WH | 500 | 22 7/8 | 23 | 23 3/8 | 0 | |||
24615 | WHAC | 1000 | 0.1250 | 0.0625 | 0.1250 | 0 | |||
24616 | WHACU | 18500 | 0.0625 | 0.0625 | 0.3750 | 0 | |||
24617 | WHACW | 1000 | 0.0100 | 0.0100 | 0.0600 | 0 | |||
24618 | WHACZ | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
24619 | WHAL | 1000 | 0.5000 | 0.5000 | 0.8750 | 0 | |||
24620 | WHAT | 1000 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | |||
24621 | WHATW | 2000 | 5/32 | 5/32 | 5/16 | 0 | |||
24622 | WHFI | 200 | 8 3/8 | 7 5/8 | 8 3/8 | 7 5/8 | 8 1/8 | 8 3/8 | 70400 |
24623 | WHGRX | 0 | 26.26 | 26.26 | 26.26 | 0 | |||
24624 | WHI | 400 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 400 | ||
24625 | WHICX | 0 | 15.41 | 15.41 | 15.41 | 0 | |||
24626 | WHIM | 4800 | 0.0100 | 0.0075 | 0.0300 | 0 | |||
24627 | WHMXX | 0 | 0.35 | 4.94 | 5.09 | 2036 | |||
24628 | WHO | 200 | 24 1/4 | 24 1/4 | 24 5/8 | 0 | |||
24629 | WHR | 100 | 52 7/8 | 54 | 54 7/8 | 0 | |||
24630 | WHRC | 200 | 38 1/2 | 36 1/2 | 38 1/2 | 0 | |||
24631 | WHST | 100 | 0.2500 | 0.2500 | 0.3437 | 0 | |||
24632 | WHT | 500 | 34 5/8 | 33 | 34 | 0 | |||
24633 | WHX | 1000 | 11 1/8 | 10 3/8 | 10 7/8 | 0 | |||
24634 | WHX.W | 0 | 0 | ||||||
24635 | WHX/WS | 500 | 4 | 4 | 4 | 4 | 500 | ||
24636 | WHXp | 20000 | 42 7/8 | 0 | |||||
24637 | WHXpB | 200 | 43 | 0 | |||||
24638 | WI | 1000 | 2 5/16 | 2 1/8 | 2 5/16 | 0 | |||
24639 | WIBCX | 0 | 14.77 | 14.77 | 14.77 | 0 | |||
24640 | WIBW | 200 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 200 | ||
24641 | WIC | 100 | 32 1/8 | 32 1/8 | 32 1/8 | 32 1/8 | 200 | ||
24642 | WIDE | 0 | 0 | ||||||
24643 | WIDEF | 400 | 5 3/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 40100 |
24644 | WIDWF | 1200 | 2 3/4 | 2 3/4 | 3 3/16 | 2 3/4 | 2 3/4 | 3 3/8 | 59900 |
24645 | WIEAX | 0 | 10.12 | 10.12 | 10.74 | 0 | |||
24646 | WIETX | 0 | 19.53 | 19.53 | 19.53 | 0 | |||
24647 | WIFRX | 0 | 9.00 | 9.00 | 9.45 | 0 | |||
24648 | WIGRX | 0 | 11.08 | 11.08 | 11.08 | 0 | |||
24649 | WII | 500 | 28 1/2 | 29 | 29 | 28 1/2 | 28 3/8 | 28 7/8 | 1100 |
24650 | WIKD | 2500 | 15 3/8 | 14 1/4 | 15 3/4 | 14 1/4 | 15 1/4 | 15 1/2 | 156100 |
24651 | WIKS | 200 | 5 | 5 | 5 1/4 | 4 1/2 | 4 5/8 | 5 1/4 | 48200 |
24652 | WIL | 3000 | 3/4 | 0 | |||||
24653 | WILM | 900 | 30 3/4 | 31 1/4 | 31 1/4 | 30 3/4 | 30 3/4 | 31 | 80100 |
24654 | WIN | 100 | 36 7/8 | 37 3/8 | 37 3/4 | 0 | |||
24655 | WINA | 7000 | 0.2500 | 0.1875 | 0.2500 | 0.1875 | 0.1875 | 0.3125 | 26200 |
24656 | WIND | 200 | 29 1/2 | 29 3/8 | 29 3/4 | 28 3/4 | 29 | 29 1/2 | 39400 |
24657 | WINE | 0 | 0 | ||||||
24658 | WINEA | 1300 | 33 3/4 | 32 1/2 | 34 1/2 | 32 1/2 | 33 1/2 | 34 | 141900 |
24659 | WINEB | 2500 | 35 | 35 | 35 | 35 | 34 1/2 | 35 1/2 | 3500 |
24660 | WINKY | 0 | 9.2500 | 6.7500 | 7.1250 | 0 | |||
24661 | WINN | 800 | 11 7/8 | 11 3/4 | 11 7/8 | 11 3/4 | 11 3/4 | 11 7/8 | 19500 |
24662 | WINR | 100 | 16 | 16 | 16 3/4 | 16 | 16 | 16 3/4 | 5100 |
24663 | WINS | 2000 | 23/32 | 21/32 | 23/32 | 21/32 | 21/32 | 23/32 | 9900 |
24664 | WINT | 100 | 1.3750 | 0 | |||||
24665 | WINZ | 1200 | 0.6250 | 0.3125 | 0.6250 | 0 | |||
24666 | WINw | 0 | 31 3/4 | 32 3/4 | 0 | ||||
24667 | WIO | 0 | 397.54 | 0 | |||||
24668 | WIPLP | 100 | 73.5000 | 0 | |||||
24669 | WIPSM | 100 | 74.5000 | 0 | |||||
24670 | WIPSO | 100 | 72.0500 | 0 | |||||
24671 | WIR | 4800 | 10 11/16 | 10 11/16 | 10 11/16 | 10 11/16 | 4800 | ||
24672 | WIRE | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/2 | 200 |
24673 | WIRL | 800 | 16 1/2 | 17 1/4 | 17 1/4 | 16 1/2 | 16 1/2 | 17 | 2800 |
24674 | WIRR | 0 | 0 | ||||||
24675 | WIRRF | 0 | 0 | ||||||
24676 | WIS | 0 | 0 | ||||||
24677 | WISPP | 4400 | 100.2500 | 0 | |||||
24678 | WISp | 100 | 68 1/8 | 0 | |||||
24679 | WIT | 500 | 28 7/8 | 29 7/8 | 30 | 0 | |||
24680 | WIX | 1000 | 6 11/16 | 0 | |||||
24681 | WIZ | 1200 | 4 1/8 | 0 | |||||
24682 | WIZE | 0 | 0 | ||||||
24683 | WJ | 200 | 50 | 43 3/8 | 44 | 0 | |||
24684 | WJBEX | 0 | 10.85 | 10.85 | 10.85 | 0 | |||
24685 | WJBS | 1000 | 7 3/4 | 7 1/4 | 7 3/4 | 0 | |||
24686 | WJX.A | 0 | 0 | ||||||
24687 | WJX.B | 0 | 0 | ||||||
24688 | WKAXX | 0 | 0.20 | 4.63 | 4.70 | 959 | |||
24689 | WKR | 1500 | 21 7/8 | 21 3/4 | 21 7/8 | 0 | |||
24690 | WKS | 36300 | 23 1/4 | 24 5/8 | 25 1/8 | 0 | |||
24691 | WKUA | 0 | 0 | ||||||
24692 | WLA | 500 | 97 3/4 | 96 5/8 | 98 | 96 5/8 | 97 5/8 | 98 1/4 | 14100 |
24693 | WLBC | 4000 | 77.0000 | 0 | |||||
24694 | WLC | 200 | 16 1/4 | 0 | |||||
24695 | WLD | 300 | 1 1/8 | 0 | |||||
24696 | WLDA | 400 | 10 5/8 | 10 5/8 | 11 1/8 | 10 5/8 | 10 5/8 | 11 | 9600 |
24697 | WLDN | 1000 | 18 7/8 | 18 1/2 | 19 1/4 | 18 1/2 | 18 3/4 | 19 1/4 | 4800 |
24698 | WLET | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/8 | 100 |
24699 | WLFI | 10000 | 5 5/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 42000 |
24700 | WLHN | 9500 | 10 1/8 | 9 3/4 | 10 1/8 | 9 3/4 | 9 3/4 | 10 1/4 | 12900 |
24701 | WLLC | 0 | 0 | ||||||
24702 | WLLCF | 0 | 0 | ||||||
24703 | WLM | 300 | 22 5/8 | 23 | 23 3/8 | 22 5/8 | 22 5/8 | 23 1/2 | 5400 |
24704 | WLMGP | 0 | 0 | ||||||
24705 | WLP | 200 | 31 7/8 | 31 7/8 | 31 7/8 | 31 7/8 | 31 7/8 | 32 1/4 | 200 |
24706 | WLRF | 500 | 15 5/8 | 16 3/8 | 16 3/8 | 15 1/2 | 15 1/4 | 16 | 34900 |
24707 | WLTK | 500 | 0.5000 | 0.3125 | 0.5312 | 0 | |||
24708 | WLTR | 100 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 | 13 1/8 | 24400 |
24709 | WLV | 300 | 37 3/4 | 37 3/4 | 37 3/4 | 37 3/4 | 38 1/8 | 38 5/8 | 600 |
24710 | WMAG | 200 | 0.1250 | 0 | |||||
24711 | WMAR | 100 | 30 3/4 | 31 1/2 | 31 1/4 | 30 1/4 | 30 1/2 | 31 1/4 | 8000 |
24712 | WMASP | 100 | 98.5000 | 0 | |||||
24713 | WMB | 1500 | 44 1/4 | 43 3/4 | 44 1/4 | 43 3/4 | 43 1/2 | 44 1/4 | 7100 |
24714 | WMBYY | 0 | 0 | ||||||
24715 | WMBpA | 100 | 27 | 0 | |||||
24716 | WMC | 200 | 25 3/4 | 26 | 26 | 25 3/4 | 12 5/8 | 13 | 500 |
24717 | WMCO | 500 | 2 3/8 | 2 13/32 | 2 7/16 | 2 1/4 | 2 3/8 | 2 7/16 | 67000 |
24718 | WMCP | 200 | 1.9375 | 1.9375 | 2.3125 | 0 | |||
24719 | WMD/WS | 1800 | 3/8 | 0 | |||||
24720 | WME | 2000 | 10 3/4 | 10 3/4 | 10 7/8 | 0 | |||
24721 | WMIC | 900 | 1 5/8 | 1 3/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 1100 |
24722 | WMICX | 0 | 2.83 | 2.83 | 2.83 | 0 | |||
24723 | WMIXX | 0 | 0.63 | 3.78 | 3.78 | 1244 | |||
24724 | WMK | 300 | 28 | 28 | 28 | 28 | 28 | 28 3/8 | 600 |
24725 | WMMXX | 0 | 0 | ||||||
24726 | WMNGF | 0 | 0 | ||||||
24727 | WMS | 500 | 17 | 16 1/2 | 17 | 16 1/2 | 16 7/8 | 17 1/4 | 1900 |
24728 | WMSI | 1000 | 3.6250 | 3.5000 | 3.6250 | 3.5000 | 3.2500 | 3.6250 | 2000 |
24729 | WMT | 200 | 23 | 22 1/4 | 23 3/8 | 22 1/8 | 23 | 23 1/4 | 31500 |
24730 | WMTT | 200 | 57 | 56 1/2 | 57 1/2 | 56 | 57 | 57 1/2 | 289300 |
24731 | WMUTX | 0 | 10.13 | 10.13 | 10.13 | 0 | |||
24732 | WMX | 200 | 29 7/8 | 29 5/8 | 30 | 29 5/8 | 29 3/4 | 30 1/8 | 118400 |
24733 | WMZ | 700 | 26 3/8 | 0 | |||||
24734 | WN | 100 | 29 1/2 | 28 7/8 | 29 3/8 | 0 | |||
24735 | WNC | 200 | 23 1/4 | 22 1/2 | 23 3/8 | 22 1/2 | 23 1/8 | 23 1/2 | 1700 |
24736 | WNCC | 500 | 0.3125 | 0.3750 | 0.6250 | 0 | |||
24737 | WND | 200 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/2 | 1200 |
24738 | WNDR | 1000 | 17 7/8 | 17 1/4 | 17 7/8 | 16 3/4 | 17 1/2 | 17 7/8 | 330800 |
24739 | WNEWS | 0 | 0 | ||||||
24740 | WNF/WS | 0 | 4 | 5 | 0 | ||||
24741 | WNG | 0 | 0 | ||||||
24742 | WNGp | 300 | 25 1/4 | 0 | |||||
24743 | WNGpA | 2200 | 25 1/2 | 0 | |||||
24744 | WNH | 400 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 3/4 | 16 | 400 |
24745 | WNMP | 2000 | 2 3/8 | 2 7/8 | 2 7/8 | 2 3/8 | 2 3/8 | 2 1/2 | 39300 |
24746 | WNNB | 300 | 43.2500 | 0 | |||||
24747 | WNT | 100 | 29 3/8 | 27 1/2 | 29 3/8 | 27 1/2 | 29 5/8 | 30 1/8 | 200 |
24748 | WNTBX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
24749 | WNTp | 100 | 45 1/8 | 0 | |||||
24750 | WNUT | 2000 | 2 7/16 | 2 5/8 | 2 5/8 | 2 7/16 | 2 3/8 | 2 5/8 | 15800 |
24751 | WOA | 400 | 10 1/2 | 10 1/4 | 10 1/2 | 10 1/4 | 10 3/8 | 10 3/4 | 900 |
24752 | WOBDX | 0 | 10.45 | 10.45 | 10.97 | 0 | |||
24753 | WOBLX | 0 | 11.24 | 11.24 | 11.83 | 0 | |||
24754 | WOBN | 0 | 0 | ||||||
24755 | WOBS | 1000 | 0.3300 | 0.3300 | 0.4000 | 0 | |||
24756 | WOC | 1000 | 5 3/4 | 5 3/4 | 6 1/8 | 0 | |||
24757 | WOCGX | 0 | 13.27 | 13.27 | 13.96 | 0 | |||
24758 | WOEIX | 0 | 14.15 | 14.15 | 14.15 | 0 | |||
24759 | WOFC | 100 | 22 1/2 | 23 1/4 | 23 1/4 | 22 1/2 | 22 1/2 | 23 1/4 | 400 |
24760 | WOFG | 1000 | 0.0050 | 0.0050 | 0.0500 | 0 | |||
24761 | WOGVX | 0 | 13.16 | 13.16 | 13.86 | 0 | |||
24762 | WOGXX | 0 | 0.75 | 5.31 | 5.36 | 4620 | |||
24763 | WOIBX | 0 | 10.36 | 10.36 | 10.88 | 0 | |||
24764 | WOIEX | 0 | 11.05 | 11.05 | 11.63 | 0 | |||
24765 | WOIL | 20800 | 0.2000 | 0 | |||||
24766 | WOIVX | 0 | 11.89 | 11.89 | 12.51 | 0 | |||
24767 | WOL | 300 | 3 1/4 | 3 1/4 | 3 5/8 | 0 | |||
24768 | WOLMG | 50 | 74 1/2 | 74 1/2 | 80 1/2 | 0 | |||
24769 | WOMBX | 0 | 10.60 | 10.60 | 11.13 | 0 | |||
24770 | WOMIX | 0 | 10.68 | 10.68 | 11.21 | 0 | |||
24771 | WOMXX | 0 | 0.72 | 5.35 | 5.35 | 19684 | |||
24772 | WON | 300 | 7 3/8 | 6 7/8 | 7 3/8 | 0 | |||
24773 | WONE | 100 | 14 1/4 | 14 | 14 1/4 | 14 | 14 1/8 | 14 1/4 | 24300 |
24774 | WONEG | 10 | 85 1/2 | 85 | 89 | 0 | |||
24775 | WONEW | 5000 | 1.7500 | 1.6250 | 1.8750 | 0 | |||
24776 | WOOD | 3000 | 0.0900 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0900 | 300000 |
24777 | WOOPX | 0 | 15.15 | 15.15 | 15.95 | 0 | |||
24778 | WOPE | 0 | 0 | ||||||
24779 | WOPEY | 0 | 0 | ||||||
24780 | WORC | 200 | 2.1250 | 1.6250 | 2.0000 | 0 | |||
24781 | WORD | 14000 | 0.0200 | 0 | |||||
24782 | WORK | 0 | 0 | ||||||
24783 | WORKE | 1000 | 1 1/2 | 1 15/32 | 1 9/16 | 0 | |||
24784 | WORKU | 0 | 0 | ||||||
24785 | WORL | 21500 | 0.0500 | 0.0625 | 0.0937 | 0 | |||
24786 | WORXX | 0 | 0.25 | 5.20 | 5.24 | 8890 | |||
24787 | WOSBX | 0 | 10.23 | 10.23 | 10.54 | 0 | |||
24788 | WOTXX | 0 | 0.61 | 3.86 | 3.87 | 5824 | |||
24789 | WOWE | 0 | 0 | ||||||
24790 | WOWEY | 0 | 0 | ||||||
24791 | WPAC | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 5500 |
24792 | WPCO | 0 | 0 | ||||||
24793 | WPEC | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/4 | 3900 |
24794 | WPENL | 100 | 58.3300 | 0 | |||||
24795 | WPENO | 100 | 60.4500 | 0 | |||||
24796 | WPGD | 0 | 0 | ||||||
24797 | WPGDY | 100 | 22 3/4 | 22 3/4 | 23 | 0 | |||
24798 | WPGFX | 0 | 27.90 | 27.90 | 27.90 | 0 | |||
24799 | WPGI | 7600 | 7 7/8 | 8 | 8 | 7 7/8 | 7 7/8 | 8 | 54100 |
24800 | WPGQX | 0 | 7.24 | 7.24 | 7.24 | 0 | |||
24801 | WPGRX | 0 | 131.18 | 131.18 | 131.18 | 0 | |||
24802 | WPGVX | 0 | 9.38 | 9.38 | 9.38 | 0 | |||
24803 | WPH | 600 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 3/8 | 30 7/8 | 600 |
24804 | WPIC | 1000 | 3 7/8 | 3 3/4 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 12000 |
24805 | WPIEX | 0 | 15.26 | 15.26 | 15.26 | 0 | |||
24806 | WPJPX | 0 | 9.13 | 9.13 | 9.13 | 0 | |||
24807 | WPL | 0 | 0 | ||||||
24808 | WPMTX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
24809 | WPMXX | 0 | 0.18 | 5.19 | 5.28 | 121 | |||
24810 | WPO | 100 | 290 1/8 | 275 3/4 | 284 7/8 | 0 | |||
24811 | WPOG | 6700 | 41/64 | 5/8 | 21/32 | 19/32 | 19/32 | 11/16 | 28700 |
24812 | WPOGP | 1400 | 4 | 3 7/8 | 4 7/8 | 0 | |||
24813 | WPPAX | 0 | 11.31 | 11.31 | 11.87 | 0 | |||
24814 | WPPG | 0 | 0 | ||||||
24815 | WPPGY | 300 | 25 1/4 | 25 1/8 | 25 1/2 | 25 1/8 | 25 1/8 | 25 3/8 | 23600 |
24816 | WPQIX | 0 | 10.59 | 10.59 | 11.12 | 0 | |||
24817 | WPRCF | 0 | 0 | ||||||
24818 | WPS | 1000 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 7/8 | 1000 |
24819 | WPSN | 21400 | 19 3/4 | 19 3/4 | 19 7/8 | 19 1/2 | 19 5/8 | 19 7/8 | 128700 |
24820 | WPSXX | 0 | 0.62 | 4.74 | 4.88 | 1330 | |||
24821 | WPTXX | 0 | 0.57 | 3.94 | 3.95 | 1210 | |||
24822 | WPUSX | 0 | 10.80 | 10.80 | 11.34 | 0 | |||
24823 | WPVLX | 0 | 10.39 | 10.39 | 10.39 | 0 | |||
24824 | WPWRL | 100 | 72.0000 | 0 | |||||
24825 | WPWRM | 300 | 66.7750 | 0 | |||||
24826 | WQCEX | 0 | 12.65 | 12.65 | 12.65 | 0 | |||
24827 | WQP | 100 | 26 | 25 7/8 | 26 | 25 7/8 | 500 | ||
24828 | WR | 100 | 33 3/8 | 33 1/8 | 33 3/8 | 33 1/8 | 33 1/2 | 34 1/8 | 800 |
24829 | WRASX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
24830 | WRE | 100 | 15 1/2 | 15 3/4 | 15 3/4 | 15 3/8 | 15 1/4 | 15 3/4 | 1700 |
24831 | WRGIX | 0 | 9.73 | 9.73 | 9.73 | 0 | |||
24832 | WRGRX | 0 | 20.42 | 20.42 | 20.42 | 0 | |||
24833 | WRI | 300 | 37 7/8 | 37 7/8 | 37 7/8 | 37 7/8 | 37 1/2 | 37 7/8 | 700 |
24834 | WRII | 2500 | 1.1562 | 1.1562 | 1.1562 | 1.1562 | 1.0937 | 1.1875 | 3500 |
24835 | WRLBX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
24836 | WRLD | 200 | 10 | 11 1/4 | 11 1/4 | 10 | 10 1/2 | 11 | 82900 |
24837 | WRLS | 200 | 10 1/4 | 8 5/8 | 10 1/2 | 8 5/8 | 9 3/4 | 10 1/4 | 96700 |
24838 | WRMBX | 0 | 10.98 | 10.98 | 10.98 | 0 | |||
24839 | WRN | 300 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 5 | 300 |
24840 | WRNB | 1000 | 11 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 | 2000 |
24841 | WRNRO | 300 | 72.1250 | 0 | |||||
24842 | WRNRP | 100 | 60.6250 | 0 | |||||
24843 | WRO | 2000 | 5/16 | 0 | |||||
24844 | WROC | 10000 | 0.1000 | 0.0156 | 0.1875 | 0 | |||
24845 | WRP | 600 | 21 1/8 | 22 1/2 | 23 1/4 | 0 | |||
24846 | WRPp | 300 | 19 3/8 | 0 | |||||
24847 | WRPpB | 400 | 25 7/8 | 26 1/8 | 26 1/8 | 25 7/8 | 1000 | ||
24848 | WRRC | 4500 | 0.0001 | 0 | |||||
24849 | WRS | 1000 | 1 1/4 | 0 | |||||
24850 | WRSD | 0 | 0 | ||||||
24851 | WRSI | 100 | 16 3/4 | 15 1/4 | 16 3/4 | 15 1/4 | 15 1/2 | 16 3/4 | 1600 |
24852 | WRSIW | 3800 | 1 1/4 | 1 1/8 | 1 1/4 | 0 | |||
24853 | WRTC | 2000 | 1.1250 | 1.1250 | 1.4375 | 0 | |||
24854 | WRTE | 2000 | 13/16 | 7/8 | 7/8 | 11/16 | 11/16 | 13/16 | 29100 |
24855 | WRTEP | 300 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/4 | 300 |
24856 | WRTK | 200 | 0.2500 | 0 | |||||
24857 | WRTRX | 0 | 15.33 | 15.33 | 15.33 | 0 | |||
24858 | WRpA | 800 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 1600 | ||
24859 | WS | 3000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/2 | 3000 |
24860 | WSAU | 100 | 27 1/4 | 27 | 27 3/4 | 27 | 27 | 27 3/4 | 9800 |
24861 | WSB | 200 | 5 1/8 | 0 | |||||
24862 | WSBC | 2500 | 27 7/8 | 27 3/4 | 27 7/8 | 27 3/4 | 27 3/4 | 28 | 12600 |
24863 | WSBEX | 0 | 16.83 | 16.83 | 16.83 | 0 | |||
24864 | WSBK | 1700 | 18 5/8 | 18 1/2 | 18 3/4 | 18 1/2 | 18 1/2 | 19 1/4 | 5400 |
24865 | WSC | 100 | 175 | 0 | |||||
24866 | WSCI | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/8 | 200 |
24867 | WSCVX | 0 | 11.71 | 11.71 | 11.71 | 0 | |||
24868 | WSCY | 2300 | 0.1250 | 0.0625 | 0.2500 | 0 | |||
24869 | WSDI | 1500 | 6 1/4 | 6 1/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 1/4 | 9200 |
24870 | WSFC | 200 | 16.0000 | 16.0000 | 17.5000 | 0 | |||
24871 | WSFI | 500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.2500 | 1.0000 | 500 |
24872 | WSFS | 400 | 9 1/4 | 9 | 9 3/8 | 9 | 9 | 9 3/8 | 3200 |
24873 | WSGC | 100 | 19 | 18 3/8 | 19 | 18 3/8 | 18 5/8 | 19 | 69600 |
24874 | WSGH | 0 | 0 | ||||||
24875 | WSHYX | 0 | 8.76 | 8.76 | 8.76 | 0 | |||
24876 | WSIGX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
24877 | WSIS | 2000 | 3.5000 | 2.1250 | 3.0000 | 0 | |||
24878 | WSKI | 500 | 16 1/2 | 15 1/2 | 17 | 0 | |||
24879 | WSL | 0 | 0 | ||||||
24880 | WSLA | 0 | 0 | ||||||
24881 | WSMM | 1000 | 0.6250 | 0.5000 | 0.6250 | 0 | |||
24882 | WSMP | 5000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 1/4 | 5000 |
24883 | WSNT | 1000 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.2500 | 2.6250 | 1000 |
24884 | WSO | 200 | 17 3/4 | 0 | |||||
24885 | WSO.B | 0 | 0 | ||||||
24886 | WSO/B | 100 | 18 | 18 | 18 | 18 | 100 | ||
24887 | WSP | 0 | 0 | ||||||
24888 | WSP+ | 0 | 0 | ||||||
24889 | WSPp | 90 | 66 15/64 | 0 | |||||
24890 | WST | 200 | 23 1/2 | 23 1/4 | 24 | 0 | |||
24891 | WSTD | 500 | 0.0625 | 0.0625 | 0.3125 | 0 | |||
24892 | WSTE | 6000 | 1 7/16 | 1 7/16 | 1 5/8 | 1 7/16 | 1 7/16 | 1 9/16 | 50300 |
24893 | WSTEG | 5 | 68 | 68 | 76 | 0 | |||
24894 | WSTEL | 5 | 700 | 700 | 780 | 0 | |||
24895 | WSTEU | 3700 | 4 | 4 | 5 3/4 | 0 | |||
24896 | WSTEW | 2000 | 3/4 | 3/4 | 7/8 | 0 | |||
24897 | WSTEZ | 1000 | 13/32 | 13/32 | 5/8 | 0 | |||
24898 | WSTFX | 0 | 9.86 | 9.86 | 9.86 | 0 | |||
24899 | WSTL | 500 | 23 1/4 | 25 3/8 | 25 3/8 | 23 1/4 | 23 1/4 | 24 | 23900 |
24900 | WSTM | 400 | 5 7/16 | 5 1/8 | 5 5/8 | 5 1/8 | 5 3/8 | 5 5/8 | 20400 |
24901 | WSTN | 0 | 0 | ||||||
24902 | WSTNA | 5000 | 5 1/8 | 5 1/8 | 5 3/16 | 5 1/8 | 5 1/8 | 5 1/2 | 8700 |
24903 | WSTR | 200 | 16 5/8 | 16 5/8 | 16 3/4 | 16 5/8 | 16 5/8 | 16 7/8 | 13900 |
24904 | WSTWX | 0 | 0 | ||||||
24905 | WSWG | 2000 | 0.0010 | 0 | |||||
24906 | WSX | 0 | 400.93 | 398.67 | 401.21 | 398.21 | 0 | ||
24907 | WTAZX | 0 | 10.87 | 10.87 | 11.38 | 0 | |||
24908 | WTBA | 1000 | 16.5000 | 0 | |||||
24909 | WTBB | 0 | 0 | ||||||
24910 | WTBK | 500 | 2 5/8 | 2 5/8 | 2 3/4 | 0 | |||
24911 | WTBPX | 0 | 15.00 | 15.00 | 15.71 | 0 | |||
24912 | WTC | 0 | 0 | ||||||
24913 | WTCO | 300 | 3.5000 | 2.8750 | 3.5000 | 0 | |||
24914 | WTDI | 3000 | 11/16 | 11/16 | 11/16 | 11/16 | 5/8 | 3/4 | 4600 |
24915 | WTEC | 40000 | 4 1/2 | 4 9/16 | 4 5/8 | 4 1/2 | 4 7/16 | 4 9/16 | 51500 |
24916 | WTEIX | 0 | 10.85 | 10.85 | 10.85 | 0 | |||
24917 | WTEK | 200 | 3 1/16 | 3 1/16 | 3 1/16 | 2 49/64 | 2 3/4 | 3 1/16 | 7100 |
24918 | WTER | 10000 | 0.1300 | 0.1000 | 0.1400 | 0 | |||
24919 | WTFDX | 0 | 8.29 | 8.29 | 8.70 | 0 | |||
24920 | WTGNX | 0 | 15.99 | 15.99 | 15.99 | 0 | |||
24921 | WTGRX | 0 | 15.97 | 15.97 | 16.72 | 0 | |||
24922 | WTHG | 200 | 20 9/16 | 20 5/8 | 20 3/4 | 20 1/2 | 20 1/2 | 20 3/4 | 140000 |
24923 | WTHR | 0 | 0 | ||||||
24924 | WTI | 600 | 16 3/4 | 16 5/8 | 16 7/8 | 16 5/8 | 16 5/8 | 17 1/8 | 18200 |
24925 | WTIBX | 0 | 10.48 | 10.48 | 10.48 | 0 | |||
24926 | WTKWY | 0 | 0 | ||||||
24927 | WTLTX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
24928 | WTMGX | 0 | 19.76 | 19.76 | 19.76 | 0 | |||
24929 | WTMO | 1100 | 9.0000 | 8.2500 | 9.0000 | 0 | |||
24930 | WTMVX | 0 | 15.69 | 15.69 | 15.69 | 0 | |||
24931 | WTNY | 1000 | 30 1/4 | 30 1/2 | 31 | 30 1/4 | 30 1/4 | 31 | 6000 |
24932 | WTORX | 0 | 16.83 | 16.83 | 17.62 | 0 | |||
24933 | WTR | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/2 | 400 |
24934 | WTRBX | 0 | 13.12 | 13.12 | 13.12 | 0 | |||
24935 | WTRS | 300 | 4 1/2 | 4 1/8 | 4 3/4 | 0 | |||
24936 | WTS | 100 | 21 1/2 | 22 1/2 | 23 1/8 | 0 | |||
24937 | WTSL | 0 | 0 | ||||||
24938 | WTSLA | 1000 | 6 3/4 | 7 1/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 1800 |
24939 | WTSM | 5000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 5/8 | 5000 |
24940 | WTSMW | 5000 | 3/8 | 1/4 | 5/8 | 0 | |||
24941 | WTSRX | 0 | 15.54 | 15.54 | 16.02 | 0 | |||
24942 | WTSTX | 0 | 15.55 | 15.55 | 15.55 | 0 | |||
24943 | WTT | 100 | 16 5/8 | 15 1/2 | 16 | 0 | |||
24944 | WTU | 200 | 19 3/4 | 19 5/8 | 19 3/4 | 19 5/8 | 19 5/8 | 19 7/8 | 7400 |
24945 | WTX | 500 | 5 3/4 | 5 1/2 | 6 | 0 | |||
24946 | WTXU | 0 | 0 | ||||||
24947 | WTXUN | 100 | 60.6000 | 0 | |||||
24948 | WTZR | 0 | 0 | ||||||
24949 | WTZRA | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 5 | 1000 |
24950 | WUDSP | 4000 | 1.7700 | 1.6250 | 2.0000 | 0 | |||
24951 | WUFAX | 0 | 11.23 | 11.23 | 11.88 | 0 | |||
24952 | WUFBX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
24953 | WUFCX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
24954 | WUFFX | 0 | 11.24 | 11.24 | 11.35 | 0 | |||
24955 | WURT | 1000 | 0.0500 | 0 | |||||
24956 | WUSXX | 0 | 0.88 | 4.95 | 4.98 | 463 | |||
24957 | WVALX | 0 | 18.38 | 18.38 | 18.38 | 0 | |||
24958 | WVFC | 2500 | 19 1/8 | 18 3/4 | 19 1/4 | 0 | |||
24959 | WVFD | 1700 | 0.4687 | 0.3750 | 0.6250 | 0 | |||
24960 | WVPTF | 0 | 0 | ||||||
24961 | WVQ | 163100 | 25 3/4 | 0 | |||||
24962 | WVTK | 0 | 0 | ||||||
24963 | WVVI | 1500 | 3 | 3 3/4 | 3 3/4 | 3 | 2 3/4 | 3 3/4 | 1800 |
24964 | WW | 200 | 27 | 27 | 27 | 27 | 26 1/2 | 27 1/4 | 200 |
24965 | WWC | 500 | 9/32 | 9/32 | 5/8 | 0 | |||
24966 | WWCA | 500 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
24967 | WWCI | 9500 | 0.1875 | 0.0800 | 0.3125 | 0 | |||
24968 | WWDI | 300 | 1.3125 | 1.3125 | 1.5000 | 0 | |||
24969 | WWOBX | 0 | 9.16 | 9.16 | 9.16 | 0 | |||
24970 | WWOD | 1200 | 3.8750 | 3.7500 | 4.5000 | 0 | |||
24971 | WWP | 1000 | 17 5/8 | 17 3/4 | 18 1/8 | 0 | |||
24972 | WWTK | 500 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 3 | 3 1/8 | 29400 |
24973 | WWTR | 200 | 29 7/8 | 30 1/2 | 30 1/2 | 29 7/8 | 29 1/2 | 30 1/2 | 10000 |
24974 | WWVY | 200 | 48.0000 | 0 | |||||
24975 | WWW | 200 | 31 3/4 | 31 1/4 | 31 3/4 | 31 1/4 | 31 1/2 | 32 | 400 |
24976 | WWY | 100 | 54 1/4 | 54 1/8 | 54 1/4 | 54 1/8 | 53 7/8 | 54 1/2 | 300 |
24977 | WX | 200 | 17 1/8 | 16 5/8 | 17 1/8 | 16 5/8 | 16 3/4 | 17 1/8 | 35500 |
24978 | WXFD | 100 | 0.1562 | 0.1562 | 0.5000 | 0 | |||
24979 | WY | 100 | 45 | 43 1/8 | 45 | 43 1/8 | 44 5/8 | 45 1/4 | 3600 |
24980 | WYBP | 100 | 33.2500 | 31.7500 | 33.7500 | 0 | |||
24981 | WYL | 100 | 34 3/8 | 34 5/8 | 35 1/8 | 0 | |||
24982 | WYMN | 100 | 13 3/8 | 13 5/8 | 13 7/8 | 13 3/8 | 13 3/8 | 13 3/4 | 66900 |
24983 | WYOM | 5000 | 0.0100 | 0 | |||||
24984 | WZR | 200 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 | 12 1/2 | 200 |
24985 | X | 500 | 31 5/8 | 30 7/8 | 31 5/8 | 30 7/8 | 31 3/8 | 31 7/8 | 2900 |
24986 | X-ACC | 0 | 0 | ||||||
24987 | X-AMC | 0 | 0 | ||||||
24988 | X.ABC | 0 | 0 | ||||||
24989 | X.ACT | 0 | 0 | ||||||
24990 | X.ADP | 0 | 0 | ||||||
24991 | X.AGY | 0 | 0 | ||||||
24992 | X.ALD | 0 | 0 | ||||||
24993 | X.ALI | 0 | 0 | ||||||
24994 | X.AMD | 0 | 0 | ||||||
24995 | X.AMT | 0 | 0 | ||||||
24996 | X.ARC | 0 | 0 | ||||||
24997 | X.ARG | 0 | 0 | ||||||
24998 | X.ATB | 0 | 0 | ||||||
24999 | X.ATC | 0 | 0 | ||||||
25000 | X.AWS | 0 | 0 | ||||||
25001 | X.AWY | 0 | 0 | ||||||
25002 | X.BCB | 0 | 0 | ||||||
25003 | X.BCI | 0 | 0 | ||||||
25004 | X.BDB | 0 | 0 | ||||||
25005 | X.BDC | 0 | 0 | ||||||
25006 | X.BGP | 0 | 0 | ||||||
25007 | X.BRG | 0 | 0 | ||||||
25008 | X.BRW | 0 | 0 | ||||||
25009 | X.BTL | 0 | 0 | ||||||
25010 | X.BUC | 0 | 0 | ||||||
25011 | X.BUM | 0 | 0 | ||||||
25012 | X.BWL | 0 | 0 | ||||||
25013 | X.CAL | 0 | 0 | ||||||
25014 | X.CBC | 0 | 0 | ||||||
25015 | X.CCN | 0 | 0 | ||||||
25016 | X.CCS | 0 | 0 | ||||||
25017 | X.CER | 0 | 0 | ||||||
25018 | X.CET | 0 | 0 | ||||||
25019 | X.CFV | 0 | 0 | ||||||
25020 | X.CGO | 0 | 0 | ||||||
25021 | X.CGX | 0 | 0 | ||||||
25022 | X.CIV | 0 | 0 | ||||||
25023 | X.CLI | 0 | 0 | ||||||
25024 | X.CLY | 0 | 0 | ||||||
25025 | X.CNN | 0 | 0 | ||||||
25026 | X.COX | 0 | 0 | ||||||
25027 | X.CPA | 0 | 0 | ||||||
25028 | X.CPE | 0 | 0 | ||||||
25029 | X.CRG | 0 | 0 | ||||||
25030 | X.CRL | 0 | 0 | ||||||
25031 | X.CRN | 0 | 0 | ||||||
25032 | X.CTS | 0 | 0 | ||||||
25033 | X.DAL | 0 | 0 | ||||||
25034 | X.DDI | 0 | 0 | ||||||
25035 | X.DET | 0 | 0 | ||||||
25036 | X.DHL | 0 | 0 | ||||||
25037 | X.DMP | 0 | 0 | ||||||
25038 | X.EIB | 0 | 0 | ||||||
25039 | X.EST | 0 | 0 | ||||||
25040 | X.EYG | 0 | 0 | ||||||
25041 | X.FFL | 0 | 0 | ||||||
25042 | X.FIN | 0 | 0 | ||||||
25043 | X.FIV | 0 | 0 | ||||||
25044 | X.FML | 0 | 0 | ||||||
25045 | X.FRM | 0 | 0 | ||||||
25046 | X.FRY | 0 | 0 | ||||||
25047 | X.FSV | 0 | 0 | ||||||
25048 | X.FTZ | 0 | 0 | ||||||
25049 | X.GAA | 0 | 0 | ||||||
25050 | X.GEN | 0 | 0 | ||||||
25051 | X.GMR | 0 | 0 | ||||||
25052 | X.GMS | 0 | 0 | ||||||
25053 | X.HCD | 0 | 0 | ||||||
25054 | X.HEM | 0 | 0 | ||||||
25055 | X.HER | 0 | 0 | ||||||
25056 | X.HII | 0 | 0 | ||||||
25057 | X.HMC | 0 | 0 | ||||||
25058 | X.HNT | 0 | 0 | ||||||
25059 | X.HPF | 0 | 0 | ||||||
25060 | X.HRS | 0 | 0 | ||||||
25061 | X.HRT | 0 | 0 | ||||||
25062 | X.ISP | 0 | 0 | ||||||
25063 | X.ITH | 0 | 0 | ||||||
25064 | X.JHM | 0 | 0 | ||||||
25065 | X.JPS | 0 | 0 | ||||||
25066 | X.KFI | 0 | 0 | ||||||
25067 | X.KIA | 0 | 0 | ||||||
25068 | X.KKR | 0 | 0 | ||||||
25069 | X.KLS | 0 | 0 | ||||||
25070 | X.KPM | 0 | 0 | ||||||
25071 | X.KPS | 0 | 0 | ||||||
25072 | X.LAS | 0 | 0 | ||||||
25073 | X.LMG | 0 | 0 | ||||||
25074 | X.LON | 0 | 0 | ||||||
25075 | X.LZF | 0 | 0 | ||||||
25076 | X.MAF | 0 | 0 | ||||||
25077 | X.MGS | 0 | 0 | ||||||
25078 | X.MLI | 0 | 0 | ||||||
25079 | X.MML | 0 | 0 | ||||||
25080 | X.MOA | 0 | 0 | ||||||
25081 | X.MWD | 0 | 0 | ||||||
25082 | X.NEM | 0 | 0 | ||||||
25083 | X.NLI | 0 | 0 | ||||||
25084 | X.NMI | 0 | 0 | ||||||
25085 | X.NML | 0 | 0 | ||||||
25086 | X.NUQ | 0 | 0 | ||||||
25087 | X.NWD | 0 | 0 | ||||||
25088 | X.NYI | 0 | 0 | ||||||
25089 | X.OPY | 0 | 0 | ||||||
25090 | X.PBE | 0 | 0 | ||||||
25091 | X.PFC | 0 | 0 | ||||||
25092 | X.PGC | 0 | 0 | ||||||
25093 | X.PHA | 0 | 0 | ||||||
25094 | X.PIC | 0 | 0 | ||||||
25095 | X.PLD | 0 | 0 | ||||||
25096 | X.PMK | 0 | 0 | ||||||
25097 | X.PMN | 0 | 0 | ||||||
25098 | X.PNT | 0 | 0 | ||||||
25099 | X.PRY | 0 | 0 | ||||||
25100 | X.PSK | 0 | 0 | ||||||
25101 | X.PWH | 0 | 0 | ||||||
25102 | X.PYR | 0 | 0 | ||||||
25103 | X.RCM | 0 | 0 | ||||||
25104 | X.REG | 0 | 0 | ||||||
25105 | X.RET | 0 | 0 | ||||||
25106 | X.RG | 0 | 0 | ||||||
25107 | X.RIK | 0 | 0 | ||||||
25108 | X.RST | 0 | 0 | ||||||
25109 | X.RVL | 0 | 0 | ||||||
25110 | X.SAG | 0 | 0 | ||||||
25111 | X.SBD | 0 | 0 | ||||||
25112 | X.SIF | 0 | 0 | ||||||
25113 | X.SKG | 0 | 0 | ||||||
25114 | X.SKT | 0 | 0 | ||||||
25115 | X.SLK | 0 | 0 | ||||||
25116 | X.SRM | 0 | 0 | ||||||
25117 | X.STN | 0 | 0 | ||||||
25118 | X.SVA | 0 | 0 | ||||||
25119 | X.SWI | 0 | 0 | ||||||
25120 | X.TFS | 0 | 0 | ||||||
25121 | X.TMP | 0 | 0 | ||||||
25122 | X.TRA | 0 | 0 | ||||||
25123 | X.UAT | 0 | 0 | ||||||
25124 | X.UPS | 0 | 0 | ||||||
25125 | X.USA | 0 | 0 | ||||||
25126 | X.VGI | 0 | 0 | ||||||
25127 | X.VIS | 0 | 0 | ||||||
25128 | X.VSA | 0 | 0 | ||||||
25129 | X.VVI | 0 | 0 | ||||||
25130 | X.WCP | 0 | 0 | ||||||
25131 | X.WNR | 0 | 0 | ||||||
25132 | X.WRA | 0 | 0 | ||||||
25133 | X.WRM | 0 | 0 | ||||||
25134 | X.YGR | 0 | 0 | ||||||
25135 | XAA | 600 | 11 7/8 | 0 | |||||
25136 | XAAT | 1000 | 8.5000 | 7.2500 | 8.5000 | 0 | |||
25137 | XAD | 0 | 0.7453 | 0.7430 | 0.7455 | 0.7422 | 0 | ||
25138 | XAL | 0 | 351.12 | 348.14 | 351.81 | 346.80 | 0 | ||
25139 | XAM | 0 | 549.19 | 548.23 | 549.19 | 546.55 | 0 | ||
25140 | XAO | 0 | 356.85 | 0 | |||||
25141 | XARPF | 0 | 0 | ||||||
25142 | XARTF | 0 | 0 | ||||||
25143 | XARWF | 0 | 0 | ||||||
25144 | XARZF | 0 | 0 | ||||||
25145 | XAT | 0 | 819.28 | 0 | |||||
25146 | XATA | 100 | 7.5000 | 0 | |||||
25147 | XAU | 0 | 126.09 | 121.86 | 126.14 | 121.86 | 0 | ||
25148 | XAY | 0 | 0.7453 | 0.7430 | 0.7455 | 0.7422 | 0 | ||
25149 | XBD | 0 | 334.21 | 333.30 | 335.72 | 332.62 | 0 | ||
25150 | XBP | 0 | 1.5547 | 1.5503 | 1.5579 | 1.5502 | 0 | ||
25151 | XBS | 0 | 342.31 | 0 | |||||
25152 | XBX | 0 | 1.5547 | 1.5503 | 1.5579 | 1.5502 | 0 | ||
25153 | XBY | 0 | 1.5547 | 1.5503 | 1.5579 | 1.5502 | 0 | ||
25154 | XBZ | 0 | 1.5547 | 1.5503 | 1.5579 | 1.5502 | 0 | ||
25155 | XCB | 0 | 120.11 | 120.01 | 120.18 | 119.12 | 0 | ||
25156 | XCD | 0 | 0.7375 | 0.7344 | 0.7380 | 0.7344 | 0 | ||
25157 | XCEL | 200 | 1 15/16 | 2 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 22700 |
25158 | XCI | 0 | 229.22 | 228.62 | 231.61 | 228.17 | 0 | ||
25159 | XCL | 500 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 7/16 | 500 |
25160 | XCOM | 200 | 11 7/8 | 11 3/4 | 11 7/8 | 11 1/2 | 11 5/8 | 11 7/8 | 11600 |
25161 | XCP | 0 | 712.29 | 0 | |||||
25162 | XCS | 0 | 944.12 | 0 | |||||
25163 | XCV | 0 | 0.7375 | 0.7344 | 0.7380 | 0.7344 | 0 | ||
25164 | XDA | 0 | 0.6962 | 0.6983 | 0.6987 | 0.6957 | 0 | ||
25165 | XDB | 0 | 0.6962 | 0.6983 | 0.6987 | 0.6957 | 0 | ||
25166 | XDC | 0 | 0.6962 | 0.6983 | 0.6987 | 0.6957 | 0 | ||
25167 | XDD | 0 | 0.6962 | 0.6983 | 0.6987 | 0.6957 | 0 | ||
25168 | XDE | 0 | 0.6962 | 0.6983 | 0.6987 | 0.6957 | 0 | ||
25169 | XDF | 0 | 0.6962 | 0.6983 | 0.6987 | 0.6957 | 0 | ||
25170 | XDL | 0 | 0.6962 | 0.6983 | 0.6987 | 0.6957 | 0 | ||
25171 | XDM | 0 | 0.6962 | 0.6983 | 0.6987 | 0.6957 | 0 | ||
25172 | XDS | 0 | 0.6978 | 0.6977 | 0.6978 | 0.6975 | 0 | ||
25173 | XDY | 0 | 0.6962 | 0.6983 | 0.6987 | 0.6957 | 0 | ||
25174 | XDZ | 0 | 0.6962 | 0.6983 | 0.6987 | 0.6957 | 0 | ||
25175 | XEBC | 1000 | 0.0010 | 0 | |||||
25176 | XECM | 1000 | 3.4375 | 4.0000 | 4.0000 | 3.4375 | 3.4375 | 3.8750 | 10700 |
25177 | XEDR | 3000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.7500 | 1.7500 | 8000 |
25178 | XEL | 100 | 20 | 20 | 20 1/2 | 0 | |||
25179 | XEN/U | 0 | 8 1/2 | 10 | 0 | ||||
25180 | XENO | 0 | 0 | ||||||
25181 | XENOU | 300 | 8 7/8 | 8 7/8 | 9 5/16 | 8 7/8 | 8 7/8 | 9 3/4 | 1500 |
25182 | XETA | 200 | 15 7/8 | 16 | 17 1/8 | 15 1/8 | 15 1/4 | 15 7/8 | 108700 |
25183 | XETL | 2000 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.0625 | 2.5000 | 5000 |
25184 | XFF | 0 | 0.20392 | 0.20441 | 0.20455 | 0.20377 | 0 | ||
25185 | XFN | 0 | 636.78 | 0 | |||||
25186 | XFR | 0 | 255.52 | 0 | |||||
25187 | XFV | 0 | 0.20392 | 0.20441 | 0.20455 | 0.20377 | 0 | ||
25188 | XHC | 0 | 557.32 | 0 | |||||
25189 | XHT | 0 | 806.39 | 0 | |||||
25190 | XIA | 0 | 636.24 | 636.24 | 636.24 | 636.24 | 0 | ||
25191 | XICO | 1000 | 7 1/4 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 40100 |
25192 | XIH | 0 | 635.60 | 635.60 | 635.60 | 635.60 | 0 | ||
25193 | XII | 0 | 639.68 | 636.72 | 641.07 | 633.85 | 0 | ||
25194 | XIO | 0 | 636.88 | 636.88 | 636.88 | 636.88 | 0 | ||
25195 | XIOX | 1000 | 3 | 2 1/2 | 3 1/8 | 0 | |||
25196 | XIRC | 1000 | 12 9/16 | 12 3/8 | 12 5/8 | 11 7/8 | 12 1/2 | 12 5/8 | 197600 |
25197 | XIS | 0 | 161.24 | 158.71 | 161.96 | 158.54 | 0 | ||
25198 | XITC | 5000 | 0.2500 | 0.2100 | 0.2700 | 0 | |||
25199 | XJJ | 0 | 0 | ||||||
25200 | XJV | 0 | 0 | ||||||
25201 | XJY | 0 | 0 | ||||||
25202 | XJZ | 0 | 0 | ||||||
25203 | XL | 6400 | 61 1/4 | 60 1/8 | 60 1/2 | 0 | |||
25204 | XLCC | 100 | 0.0010 | 0 | |||||
25205 | XLCCP | 1200 | 0.0010 | 0 | |||||
25206 | XLCp | 900 | 25 1/2 | 25 1/2 | 25 1/2 | 25 3/8 | 3000 | ||
25207 | XLGX | 400 | 58 3/4 | 59 1/4 | 60 | 0 | |||
25208 | XLND | 0 | 0 | ||||||
25209 | XLNX | 100 | 31 1/8 | 30 3/4 | 32 5/8 | 30 1/2 | 30 7/8 | 31 1/4 | 1041900 |
25210 | XLT | 0 | 54.01 | 53.56 | 54.13 | 53.44 | 0 | ||
25211 | XLTC | 1000 | 6 7/8 | 6 3/4 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 33000 |
25212 | XLTCP | 300 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 3/4 | 3300 |
25213 | XLTCW | 1000 | 1 7/16 | 1 7/16 | 1 3/4 | 1 7/16 | 1 7/16 | 1 3/4 | 3000 |
25214 | XMA | 0 | 534.73 | 534.73 | 534.73 | 534.73 | 0 | ||
25215 | XMAS | 0 | 0 | ||||||
25216 | XMH | 0 | 534.19 | 534.19 | 534.19 | 534.19 | 0 | ||
25217 | XMI | 0 | 540.15 | 535.60 | 541.27 | 534.37 | 0 | ||
25218 | XMN | 0 | 176.53 | 0 | |||||
25219 | XMO | 0 | 535.27 | 535.27 | 535.27 | 535.27 | 0 | ||
25220 | XMV | 0 | 534.93 | 0 | |||||
25221 | XNC | 0 | 1069.49 | 0 | |||||
25222 | XNE | 0 | 974.12 | 0 | |||||
25223 | XNET | 1500 | 14 1/2 | 14 1/2 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 13000 |
25224 | XNG | 0 | 271.77 | 273.07 | 273.07 | 271.61 | 0 | ||
25225 | XNR | 0 | 245.52 | 0 | |||||
25226 | XNVA | 0 | 0 | ||||||
25227 | XNVAX | 0 | 0 | ||||||
25228 | XNVAY | 600 | 3 1/4 | 3 1/4 | 3 5/8 | 0 | |||
25229 | XOC | 0 | 426.86 | 424.70 | 427.56 | 422.29 | 0 | ||
25230 | XOI | 0 | 322.51 | 320.80 | 323.07 | 319.67 | 0 | ||
25231 | XOMA | 1000 | 3 23/32 | 3 5/8 | 3 3/4 | 3 3/8 | 3 11/16 | 3 3/4 | 397400 |
25232 | XON | 300 | 80 1/4 | 80 1/4 | 80 3/4 | 80 1/4 | 80 1/8 | 80 1/2 | 30000 |
25233 | XOPC | 2000 | 2.2500 | 1.6250 | 2.2500 | 0 | |||
25234 | XPC | 200 | 42 | 0 | |||||
25235 | XPED | 500 | 15 1/4 | 15 1/2 | 15 1/2 | 15 | 15 | 15 3/4 | 14700 |
25236 | XPI | 0 | 547.19 | 0 | |||||
25237 | XPLR | 14000 | 1 5/8 | 1 5/8 | 2 1/8 | 0 | |||
25238 | XPRS | 0 | 0 | ||||||
25239 | XPRSA | 200 | 7 1/4 | 6 7/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 4000 |
25240 | XPRT | 52700 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 14 | 14 1/4 | 259500 |
25241 | XRAY | 2000 | 39 5/8 | 39 1/2 | 40 1/8 | 39 1/2 | 39 1/2 | 40 | 28000 |
25242 | XRI | 0 | 1450.98 | 0 | |||||
25243 | XRIT | 100 | 14 5/8 | 14 5/8 | 14 5/8 | 14 1/4 | 14 1/4 | 14 5/8 | 37800 |
25244 | XRX | 200 | 138 1/2 | 136 1/4 | 136 5/8 | 0 | |||
25245 | XRXpA | 500 | 54 1/2 | 0 | |||||
25246 | XSA | 0 | 1690.54 | 0 | |||||
25247 | XSC | 0 | 768.17 | 0 | |||||
25248 | XSCR | 2000 | 25/32 | 3/4 | 25/32 | 3/4 | 3/4 | 7/8 | 8100 |
25249 | XSD | 0 | 0 | ||||||
25250 | XSF | 0 | 0.8629 | 0.8697 | 0.8701 | 0.8628 | 0 | ||
25251 | XSI | 0 | 1518.62 | 0 | |||||
25252 | XSIR | 700 | 0.6250 | 0.6250 | 0.8750 | 0 | |||
25253 | XSV | 0 | 637.03 | 0 | |||||
25254 | XSY | 0 | 0.8629 | 0.8697 | 0.8701 | 0.8628 | 0 | ||
25255 | XSYS | 500 | 5 1/16 | 5 | 5 1/16 | 4 15/16 | 4 15/16 | 5 1/16 | 9100 |
25256 | XSYSW | 2900 | 1 11/16 | 1 11/16 | 1 7/8 | 0 | |||
25257 | XSZ | 0 | 0.8629 | 0.8697 | 0.8701 | 0.8628 | 0 | ||
25258 | XTC | 0 | 394.37 | 392.17 | 394.71 | 389.72 | 0 | ||
25259 | XTO | 200 | 17 1/8 | 17 3/4 | 18 1/4 | 0 | |||
25260 | XTON | 10000 | 2 5/16 | 2 7/16 | 2 7/16 | 2 5/16 | 2 5/16 | 2 7/16 | 67000 |
25261 | XTONG | 10 | 83 | 83 | 87 | 0 | |||
25262 | XTR | 100 | 42 3/8 | 42 3/8 | 42 7/8 | 0 | |||
25263 | XTV | 0 | 383.87 | 0 | |||||
25264 | XTX | 600 | 10 3/8 | 0 | |||||
25265 | XUPS | 5000 | 14 3/4 | 14 1/4 | 15 | 14 1/4 | 14 1/4 | 15 | 12100 |
25266 | XUS | 700 | 7 | 7 | 700 | ||||
25267 | XVA | 0 | 131.52 | 126.22 | 131.63 | 126.22 | 0 | ||
25268 | XVB | 0 | 130.08 | 124.50 | 130.21 | 124.50 | 0 | ||
25269 | XVL | 0 | 57.20 | 56.99 | 57.23 | 56.87 | 0 | ||
25270 | XYVI | 5000 | 0.5000 | 0.6250 | 0.6250 | 0.5000 | 0.4375 | 0.5625 | 40000 |
25271 | XYX | 400 | 1 5/8 | 0 | |||||
25272 | XpA | 300 | 48 1/4 | 48 1/8 | 48 1/4 | 47 3/4 | 47 7/8 | 48 5/8 | 1200 |
25273 | Y | 100 | 189 1/2 | 196 3/8 | 198 1/8 | 0 | |||
25274 | Y.AKR | 0 | 0 | ||||||
25275 | Y.AMG | 0 | 0 | ||||||
25276 | Y.BDY | 0 | 0 | ||||||
25277 | Y.CUL | 0 | 0 | ||||||
25278 | Y.DNB | 0 | 0 | ||||||
25279 | Y.DYN | 0 | 0 | ||||||
25280 | Y.FSK | 0 | 0 | ||||||
25281 | Y.HAF | 0 | 0 | ||||||
25282 | Y.HAV | 0 | 0 | ||||||
25283 | Y.HWL | 0 | 0 | ||||||
25284 | Y.KOP | 0 | 0 | ||||||
25285 | Y.KVA | 0 | 0 | ||||||
25286 | Y.KYM | 0 | 0 | ||||||
25287 | Y.LKI | 0 | 0 | ||||||
25288 | Y.MTR | 0 | 0 | ||||||
25289 | Y.MVS | 0 | 0 | ||||||
25290 | Y.NES | 0 | 0 | ||||||
25291 | Y.NOK | 0 | 0 | ||||||
25292 | Y.ORB | 0 | 0 | ||||||
25293 | Y.ORK | 0 | 0 | ||||||
25294 | Y.PNV | 0 | 0 | ||||||
25295 | Y.PTK | 0 | 0 | ||||||
25296 | Y.RBR | 0 | 0 | ||||||
25297 | Y.REP | 0 | 0 | ||||||
25298 | Y.RTK | 0 | 0 | ||||||
25299 | Y.SMP | 0 | 0 | ||||||
25300 | Y.SOL | 0 | 0 | ||||||
25301 | Y.SPT | 0 | 0 | ||||||
25302 | Y.TOD | 0 | 0 | ||||||
25303 | Y.UBF | 0 | 0 | ||||||
25304 | Y.VFO | 0 | 0 | ||||||
25305 | Y.VRD | 0 | 0 | ||||||
25306 | YAAKA | 30000 | 0.1500 | 0 | |||||
25307 | YACKX | 0 | 12.09 | 12.09 | 12.09 | 0 | |||
25308 | YAMAY | 0 | 0 | ||||||
25309 | YANB | 300 | 15 3/4 | 15 3/4 | 16 1/4 | 0 | |||
25310 | YAVA | 200 | 2.5000 | 0 | |||||
25311 | YBTV | 0 | 0 | ||||||
25312 | YBTVA | 300 | 27 3/4 | 28 1/4 | 28 1/4 | 27 3/8 | 27 1/4 | 28 1/4 | 2200 |
25313 | YBW/WS | 500 | 7/8 | 0 | |||||
25314 | YDM | 0 | 0.6962 | 0.6983 | 0.6987 | 0.6957 | 0 | ||
25315 | YELL | 700 | 13 1/4 | 12 1/2 | 13 3/8 | 12 3/8 | 13 1/8 | 13 1/4 | 292600 |
25316 | YES | 100 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 25 1/4 | 25 3/4 | 2600 |
25317 | YESS | 25000 | 6 1/2 | 6 1/2 | 6 5/8 | 6 1/2 | 6 1/2 | 6 5/8 | 146600 |
25318 | YESSW | 1000 | 2 3/8 | 2 3/8 | 2 7/16 | 2 3/8 | 2 3/8 | 2 3/4 | 44500 |
25319 | YFED | 100 | 16 3/8 | 17 | 17 | 16 3/8 | 16 3/8 | 17 | 1300 |
25320 | YFF | 0 | 0.20392 | 0.20441 | 0.20455 | 0.20377 | 0 | ||
25321 | YGEFX | 0 | 9.27 | 9.27 | 9.73 | 0 | |||
25322 | YILD | 3000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 | 3000 |
25323 | YILDU | 500 | 8 1/2 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/2 | 9 1/2 | 1000 |
25324 | YILDW | 900 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 7/16 | 2 15/16 | 5400 |
25325 | YILDZ | 5000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 1/2 | 7000 |
25326 | YIX/WS | 700 | 1/64 | 1/64 | 1/16 | 0 | |||
25327 | YJACF | 0 | 0 | ||||||
25328 | YJY | 0 | 0 | ||||||
25329 | YLD | 100 | 5 3/4 | 5 5/8 | 5 3/4 | 0 | |||
25330 | YLH | 400 | 6 5/8 | 6 3/4 | 6 7/8 | 0 | |||
25331 | YLT | 100 | 5 7/8 | 5 7/8 | 6 1/8 | 0 | |||
25332 | YNW/WS | 2500 | 1 3/8 | 0 | |||||
25333 | YOBK | 5000 | 9.1900 | 9.0000 | 9.1900 | 9.0000 | 9.5000 | 10.0000 | 9500 |
25334 | YOCM | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/2 | 6800 |
25335 | YONK | 2700 | 25 1/16 | 25 | 25 1/4 | 24 7/8 | 24 7/8 | 25 1/4 | 32700 |
25336 | YORK | 1000 | 5 1/2 | 5 3/8 | 5 1/2 | 5 1/4 | 5 3/8 | 5 1/2 | 77400 |
25337 | YORW | 100 | 67.0000 | 0 | |||||
25338 | YPF | 500 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/4 | 22 5/8 | 500 |
25339 | YPW/WS | 200 | 6 1/4 | 6 | 6 1/4 | 5 7/8 | 6 1/8 | 6 5/8 | 5100 |
25340 | YPX | 0 | 1.5547 | 1.5503 | 1.5579 | 1.5502 | 0 | ||
25341 | YRK | 300 | 46 5/8 | 46 5/8 | 46 5/8 | 46 5/8 | 46 | 47 1/8 | 300 |
25342 | YSCO | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 7/8 | 1000 |
25343 | YSII | 200 | 15 1/2 | 15 1/2 | 16 1/4 | 15 1/2 | 15 1/2 | 16 | 5000 |
25344 | YUMY | 5000 | 0.0020 | 0 | |||||
25345 | Z | 300 | 12 3/4 | 12 5/8 | 12 3/4 | 12 5/8 | 12 5/8 | 13 3/8 | 1100 |
25346 | Z.ADI | 0 | 0 | ||||||
25347 | Z.ARS | 0 | 0 | ||||||
25348 | Z.BBB | 0 | 0 | ||||||
25349 | Z.BBC | 0 | 0 | ||||||
25350 | Z.CFR | 0 | 0 | ||||||
25351 | Z.CIG | 0 | 0 | ||||||
25352 | Z.CSH | 0 | 0 | ||||||
25353 | Z.EMS | 0 | 0 | ||||||
25354 | Z.EWP | 0 | 0 | ||||||
25355 | Z.GLB | 0 | 0 | ||||||
25356 | Z.HOL | 0 | 0 | ||||||
25357 | Z.LG | 0 | 0 | ||||||
25358 | Z.LOG | 0 | 0 | ||||||
25359 | Z.NES | 0 | 0 | ||||||
25360 | Z.OEB | 0 | 0 | ||||||
25361 | Z.OPTX | 0 | 0 | ||||||
25362 | Z.REI | 0 | 0 | ||||||
25363 | Z.RNT | 0 | 0 | ||||||
25364 | Z.ROC | 0 | 0 | ||||||
25365 | Z.SAN | 0 | 0 | ||||||
25366 | Z.SAR | 0 | 0 | ||||||
25367 | Z.SBK | 0 | 0 | ||||||
25368 | Z.SBV | 0 | 0 | ||||||
25369 | Z.SR | 0 | 0 | ||||||
25370 | Z.WIN | 0 | 0 | ||||||
25371 | Z.ZEL | 0 | 0 | ||||||
25372 | Z105 | 0 | 0 | ||||||
25373 | Z208 | 0 | 0 | ||||||
25374 | Z212 | 0 | 0 | ||||||
25375 | Z225 | 0 | 0 | ||||||
25376 | Z2794 | 0 | 0 | ||||||
25377 | Z315 | 0 | 0 | ||||||
25378 | Z327 | 0 | 0 | ||||||
25379 | Z644 | 0 | 0 | ||||||
25380 | Z646 | 0 | 0 | ||||||
25381 | Z661 | 0 | 0 | ||||||
25382 | ZALE | 2500 | 15 13/16 | 16 | 16 | 15 5/8 | 15 5/8 | 16 | 173100 |
25383 | ZALEW | 100 | 6 3/4 | 6 1/2 | 6 7/8 | 0 | |||
25384 | ZAMS | 200 | 0.0010 | 0.0010 | 0.1250 | 0 | |||
25385 | ZANA | 200 | 3 11/16 | 4 | 4 | 3 5/8 | 3 5/8 | 3 13/16 | 26500 |
25386 | ZANAW | 1000 | 7/8 | 15/16 | 15/16 | 5/8 | 5/8 | 7/8 | 11000 |
25387 | ZAP | 0 | 0 | ||||||
25388 | ZAPAX | 0 | 15.91 | 15.91 | 16.84 | 0 | |||
25389 | ZAPCX | 0 | 15.83 | 15.83 | 15.83 | 0 | |||
25390 | ZAPP | 10000 | 0.1900 | 0.1800 | 0.2000 | 0.1600 | 0.1600 | 0.1900 | 121300 |
25391 | ZAPPP | 100 | 0.1250 | 0 | |||||
25392 | ZAPS | 2500 | 9 1/4 | 9 1/2 | 9 1/2 | 9 1/4 | 8 7/8 | 9 1/2 | 2900 |
25393 | ZAS | 100 | 10 | 4 | 34 | 0 | |||
25394 | ZAXS | 500 | 5.0000 | 0 | |||||
25395 | ZBAR | 7500 | 0.0100 | 0 | |||||
25396 | ZBRA | 1000 | 34 3/4 | 34 1/2 | 34 3/4 | 34 | 34 | 34 3/4 | 105300 |
25397 | ZBSTQ | 600 | 0.0010 | 0 | |||||
25398 | ZCAD | 200 | 8 9/16 | 8 7/16 | 8 5/8 | 8 1/8 | 8 1/2 | 8 5/8 | 185800 |
25399 | ZCL | 0 | 0 | ||||||
25400 | ZCO | 500 | 16 3/4 | 0 | |||||
25401 | ZCON | 1000 | 11 3/4 | 11 3/4 | 11 7/8 | 11 1/4 | 11 1/2 | 12 | 17400 |
25402 | ZDI | 0 | 0.17 | 0 | |||||
25403 | ZDM | 0 | 0.21 | 0 | |||||
25404 | ZDN | 0 | 0 | ||||||
25405 | ZDO | 0 | 0 | ||||||
25406 | ZE/WD | 0 | 7 1/2 | 7 3/4 | 0 | ||||
25407 | ZEEN | 25000 | 0.0010 | 0 | |||||
25408 | ZEI | 200 | 14 | 13 1/2 | 13 7/8 | 0 | |||
25409 | ZEN | 200 | 56 1/2 | 58 3/4 | 59 3/8 | 0 | |||
25410 | ZENO | 2000 | 0.0010 | 0 | |||||
25411 | ZEON | 100 | 1.0000 | 0 | |||||
25412 | ZERN | 0 | 0 | ||||||
25413 | ZEUS | 1500 | 9 3/8 | 9 | 9 3/8 | 8 3/4 | 8 7/8 | 9 3/8 | 42100 |
25414 | ZEw | 0 | 0 | ||||||
25415 | ZF | 400 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/8 | 11 1/4 | 400 |
25416 | ZFAX | 500 | 2.0625 | 2.0000 | 2.0625 | 2.0000 | 2.0000 | 2.0625 | 22500 |
25417 | ZGSXX | 0 | 0.30 | 5.32 | 5.44 | 453 | |||
25418 | ZGVAX | 0 | 10.39 | 10.39 | 10.91 | 0 | |||
25419 | ZGVCX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
25420 | ZHOM | 800 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/2 | 800 |
25421 | ZID | 0 | 0.07 | 0 | |||||
25422 | ZIDR | 7000 | 0.0625 | 0.0625 | 0.3125 | 0 | |||
25423 | ZIF | 100 | 6 3/8 | 6 1/2 | 6 7/8 | 0 | |||
25424 | ZIGO | 700 | 27 | 25 1/4 | 27 | 25 | 26 3/4 | 27 | 69200 |
25425 | ZILA | 500 | 5 | 5 3/16 | 5 3/16 | 5 | 5 | 5 3/16 | 26700 |
25426 | ZIMR | 0 | 0 | ||||||
25427 | ZIN | 0 | 140.90 | 0 | |||||
25428 | ZING | 1000 | 10 3/4 | 10 3/4 | 11 | 9 3/4 | 10 1/2 | 11 | 20500 |
25429 | ZION | 8100 | 79 5/8 | 80 | 80 3/4 | 79 1/4 | 79 1/4 | 80 | 27700 |
25430 | ZIS | 100 | 122 3/8 | 110 | 125 | 0 | |||
25431 | ZITI | 11600 | 0.0100 | 0.0050 | 0.0400 | 0 | |||
25432 | ZITL | 500 | 11 5/8 | 11 5/8 | 12 | 11 5/8 | 11 5/8 | 11 7/8 | 9400 |
25433 | ZIU | 11000 | 116 1/8 | 0 | |||||
25434 | ZKEM | 3000 | 8 | 8 | 8 3/8 | 8 | 8 | 8 3/8 | 28400 |
25435 | ZKEMW | 10000 | 4 3/8 | 4 3/8 | 4 3/4 | 0 | |||
25436 | ZLG | 900 | 35 1/8 | 37 | 37 1/8 | 0 | |||
25437 | ZLII | 400 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
25438 | ZLOG | 0 | 0 | ||||||
25439 | ZMAAX | 0 | 12.48 | 12.48 | 13.21 | 0 | |||
25440 | ZMACX | 0 | 12.49 | 12.49 | 12.49 | 0 | |||
25441 | ZMD | 0 | 0.04 | 0 | |||||
25442 | ZMN | 0 | 50.04 | 0 | |||||
25443 | ZMS | 0 | 8.00 | 0 | |||||
25444 | ZMU | 100000 | 49 15/32 | 49 7/8 | 50 1/8 | 0 | |||
25445 | ZMX | 1800 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 2000 | ||
25446 | ZNCO | 500 | 10.5000 | 10.0000 | 10.7500 | 0 | |||
25447 | ZNG | 500 | 7 1/8 | 9 1/2 | 11 1/2 | 0 | |||
25448 | ZNIC | 3000 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
25449 | ZNRG | 7000 | 6 3/8 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 93400 |
25450 | ZNRGW | 500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 48700 |
25451 | ZNT | 300 | 20 3/8 | 21 1/4 | 22 1/8 | 0 | |||
25452 | ZNXS | 1000 | 1 | 1/2 | 3/4 | 353400 | |||
25453 | ZOLL | 200 | 8 7/8 | 8 1/2 | 9 1/2 | 8 1/2 | 8 7/8 | 9 1/2 | 12800 |
25454 | ZOLT | 600 | 15 3/4 | 16 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 25600 |
25455 | ZONA | 700 | 10 7/8 | 10 7/8 | 11 | 10 1/4 | 10 | 10 7/8 | 56600 |
25456 | ZONE | 100 | 3 19/32 | 3 1/4 | 3 19/32 | 3 1/4 | 3 7/16 | 3 19/32 | 212100 |
25457 | ZONEL | 1 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 25 3/4 | 26 1/2 | 1 |
25458 | ZOOM | 200 | 20 | 19 1/4 | 20 1/2 | 19 1/8 | 19 3/4 | 20 1/4 | 119700 |
25459 | ZOS | 1000 | 3 1/8 | 3 1/8 | 3 1/2 | 0 | |||
25460 | ZPS | 100 | 1/32 | 3/4 | 0 | ||||
25461 | ZRAN | 500 | 20 5/16 | 20 3/4 | 21 3/4 | 20 | 20 1/2 | 21 | 45700 |
25462 | ZRC | 300 | 29 1/2 | 29 7/8 | 30 1/2 | 0 | |||
25463 | ZRN | 100 | 21 7/8 | 21 | 21 3/8 | 0 | |||
25464 | ZRO | 400 | 17 | 17 3/8 | 17 3/8 | 17 | 16 5/8 | 17 1/8 | 1200 |
25465 | ZRU | 0 | 31.57 | 31.60 | 31.60 | 31.47 | 0 | ||
25466 | ZSE | 100 | 22 | 22 1/4 | 22 1/4 | 22 | 21 1/4 | 22 1/4 | 1200 |
25467 | ZSEV | 100 | 22 | 21 1/2 | 22 1/4 | 21 1/2 | 21 | 22 | 4000 |
25468 | ZSTAX | 0 | 14.51 | 14.51 | 15.35 | 0 | |||
25469 | ZSTCX | 0 | 14.56 | 14.56 | 14.56 | 0 | |||
25470 | ZTEC | 1000 | 11 1/2 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 1/8 | 10400 |
25471 | ZTR | 500 | 8 5/8 | 8 1/2 | 8 5/8 | 8 1/2 | 8 1/2 | 8 5/8 | 6400 |
25472 | ZUET | 3000 | 0.5000 | 0 | |||||
25473 | ZVXI | 5000 | 3.8125 | 3.8125 | 3.8125 | 3.8125 | 3.7500 | 4.5000 | 10000 |
25474 | ZVXIU | 5000 | 4.1875 | 4.1875 | 4.1875 | 4.1875 | 4.1250 | 5.2500 | 5000 |
25475 | ZXB | 0 | 49.70 | 49.40 | 49.80 | 49.40 | 0 | ||
25476 | ZXN | 0 | 58.10 | 0 | |||||
25477 | ZYAB | 1 | 10 | 10 | 12 | 0 | |||
25478 | ZYCA | 10 | 17 1/2 | 17 1/2 | 18 | 0 | |||
25479 | ZYCBA | 10 | 10 | 10 | 10 1/2 | 0 | |||
25480 | ZYCC | 10 | 9 1/2 | 9 1/2 | 9 3/4 | 0 | |||
25481 | ZYCD | 10 | 10 3/4 | 10 3/4 | 10 7/8 | 0 | |||
25482 | ZYGN | 1000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 5.0000 | 1000 |
25483 | ZYS | 100 | 49 7/8 | 46 7/8 | 50 1/8 | 0 | |||
25484 | ZYSA | 1000 | 2 5/32 | 1 7/8 | *****/8 | 0 | |||
25485 | ZYSAQ | 100 | 3/8 | 3/8 | 1/2 | 0 | |||
25486 | ZYSBB | 1000 | 10 3/4 | 10 | 10 3/4 | 0 | |||
25487 | ZYSCC | 1000 | 10 1/2 | 10 3/4 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 8000 |
25488 | ZYSDD | 100 | 9 5/16 | 9 5/16 | 9 13/32 | 100 | |||
25489 | ZYSEE | 1000 | 10 5/8 | 10 1/2 | 10 5/8 | 0 | |||
25490 | ZYSFF | 500 | 11 1/4 | 11 1/4 | 11 3/8 | 0 | |||
25491 | ZYSGG | 100 | 1 7/16 | 1 7/16 | 1 1/2 | 0 | |||
25492 | ZYSHH | 500 | 3 7/8 | 3 | 3 7/8 | 0 | |||
25493 | ZYSII | 1000 | 5 | 5 | 7 | 0 | |||
25494 | ZYSJJ | 300 | 2 | 1 3/4 | 2 | 0 | |||
25495 | ZYSKK | 1000 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | |||
25496 | ZYSLL | 1000 | 10 1/8 | 10 1/8 | 11 | 0 | |||
25497 | ZYSMM | 100 | 10 1/2 | 10 3/8 | 10 1/2 | 0 | |||
25498 | ZYSNN | 400 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | |||
25499 | ZYSOO | 100 | 8 3/4 | 8 3/4 | 8 7/8 | 0 | |||
25500 | ZYSPP | 100 | 11 1/2 | 11 1/2 | 11 5/8 | 0 | |||
25501 | ZYSQQ | 100 | 11 | 10 5/8 | 11 | 0 | |||
25502 | ZYSRR | 15000 | 8 5/8 | 8 5/8 | 8 11/16 | 0 | |||
25503 | ZYSSS | 100 | 12 | 12 | 13 | 0 | |||
25504 | ZYSVV | 300 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | |||
25505 | ZYSWW | 1000 | 10 1/2 | 10 1/4 | 10 3/8 | 0 | |||
25506 | ZYSYY | 400 | 11 1/2 | 0 | |||||
25507 | ZYX | 0 | 0 | ||||||
25508 | ZYYSF | 0 | 0 | ||||||
25509 | ZZY | 100 | 7 3/8 | 7 3/8 | 7 1/2 | 0 | |||
25510 | ZZZ | 200 | 1 | 0 | |||||
25511 | ZpA | 100 | 75 3/8 | 70 | 85 | 0 | |||
25512 | [LLY | 0 | 0 | ||||||
25513 | ] | 0 | 0 | ||||||
25514 | AAC%02 | 6 | 9 3/4 | 8 1/2 | 14 | 0 | |||
25515 | AAG%01 | 25 | 94 | 100 | 0 | ||||
25516 | AAG%03 | 0 | 0 | ||||||
25517 | AAM%02 | 49 | 104 5/8 | 104 1/2 | 0 | ||||
25518 | AAMS%02 | 10 | 105 | 104 | 0 | ||||
25519 | AB%05 | 0 | 0 | ||||||
25520 | ABF%01 | 10 | 100 1/2 | 99 1/2 | 101 | 0 | |||
25521 | ACH%A | 10 | 84 1/2 | 84 1/2 | 84 1/2 | 84 1/2 | 84 | 84 1/2 | 10 |
25522 | ACK%08 | 5 | 122 | 118 | 0 | ||||
25523 | ACT%97 | 8 | 99 3/4 | 99 3/4 | 102 | 0 | |||
25524 | ACT%98 | 1 | 96 | 96 7/8 | 96 7/8 | 96 | 96 1/2 | 97 | 14 |
25525 | ACT%99 | 1 | 98 | 98 | 100 | 0 | |||
25526 | ADI%00 | 9 | 103 1/2 | 105 | 106 1/4 | 0 | |||
25527 | ADT%ZR10 | 6 | 46 | 46 1/4 | 49 | 0 | |||
25528 | ADV%08 | 10 | 100 1/2 | 99 1/2 | 100 1/2 | 0 | |||
25529 | AEX%A | 5 | 108 1/2 | 108 1/2 | 108 1/2 | 108 1/2 | 108 | 109 | 20 |
25530 | AFC%25 | 0 | 0 | ||||||
25531 | AFD%30 | 16 | 66 | 64 | 69 | 0 | |||
25532 | AFD%30. | 10 | 62 1/4 | 64 | 69 | 0 | |||
25533 | AFDB%03 | 0 | 0 | ||||||
25534 | AFDB%97 | 215 | 107 1/4 | 100 | 0 | ||||
25535 | AFDB%D95 | 5 | 100 | 101 | 0 | ||||
25536 | AFDB%N95 | 0 | 100 | 0 | |||||
25537 | AFI%P | 10 | 101 | 99 5/8 | 100 | 0 | |||
25538 | AFI%R | 12 | 96 1/2 | 99 1/2 | 130 | 0 | |||
25539 | AFI%U | 1 | 96 | 99 | 118 | 0 | |||
25540 | AFI%Z | 10 | 99 1/2 | 104 | 105 | 0 | |||
25541 | AG%08 | 10 | 258 1/2 | 0 | |||||
25542 | AGRB%47 | 0 | 0 | ||||||
25543 | AGRB%48 | 0 | 0 | ||||||
25544 | AHP%97 | 16 | 100 5/8 | 100 5/8 | 101 1/2 | 0 | |||
25545 | AIN%02 | 3 | 89 1/4 | 89 1/2 | 89 1/2 | 89 | 89 1/4 | 89 1/2 | 19 |
25546 | AKS%04 | 20 | 110 | 110 1/8 | 113 | 0 | |||
25547 | ALBK%99 | 5 | 98 7/8 | 98 7/8 | 0 | ||||
25548 | ALC%A | 15 | 104 | 104 1/2 | 106 1/2 | 0 | |||
25549 | ALD%02 | 3 | 113 3/4 | 113 3/4 | 0 | ||||
25550 | ALD%03 | 10 | 108 1/2 | 107 1/8 | 0 | ||||
25551 | ALD%16 | 5 | 109 | 107 3/8 | 0 | ||||
25552 | ALD%ZR00 | 25 | 75 | 74 7/8 | 75 7/8 | 0 | |||
25553 | ALD%ZR96 | 25 | 99 17/32 | 99 17/32 | 99 7/8 | 0 | |||
25554 | ALD%ZR98 | 10 | 85 1/4 | 85 1/4 | 85 1/4 | 85 1/4 | 85 1/8 | 85 3/4 | 105 |
25555 | ALD%ZRA01 | 5 | 70 | 70 | 71 | 0 | |||
25556 | ALD%ZRA03 | 5 | 62 3/8 | 60 3/4 | 62 3/8 | 0 | |||
25557 | ALD%ZRA05 | 35 | 53 3/8 | 53 | 53 3/8 | 0 | |||
25558 | ALD%ZRA07 | 20 | 45 3/4 | 45 1/2 | 47 1/2 | 0 | |||
25559 | ALD%ZRA09 | 55 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 40 | 160 |
25560 | ALD%ZRA97 | 20 | 90 1/2 | 90 7/8 | 91 1/2 | 0 | |||
25561 | ALD%ZRA99 | 10 | 80 1/4 | 80 1/4 | 80 1/4 | 80 1/4 | 80 1/4 | 81 3/8 | 10 |
25562 | ALK%05 | 10 | 101 1/2 | 105 5/8 | 0 | ||||
25563 | ALK%14 | 1 | 82 | 82 | 82 | 82 | 81 | 83 | 16 |
25564 | ALP%21 | 13 | 106 | 104 | 106 | 0 | |||
25565 | ALS%02 | 5 | 103 | 103 3/4 | 105 | 0 | |||
25566 | ALS%02. | 0 | 103 3/4 | 0 | |||||
25567 | ALW%14 | 6 | 84 | 84 | 84 | 84 | 83 | 86 | 9 |
25568 | AMA%A | 5 | 71 | 66 | 71 | 0 | |||
25569 | AMA%B | 5 | 95 1/2 | 92 | 0 | ||||
25570 | AMB%03 | 5 | 111 1/2 | 111 1/2 | 0 | ||||
25571 | AMB%16 | 12 | 104 3/4 | 104 3/4 | 105 1/4 | 0 | |||
25572 | AMB%21 | 1 | 107 1/4 | 108 | 0 | ||||
25573 | AMB%23 | 10 | 100 | 100 | 0 | ||||
25574 | AMB%J99 | 25 | 108 1/2 | 108 | 0 | ||||
25575 | AMB%M99 | 5 | 103 | 102 | 104 7/8 | 0 | |||
25576 | AME%04 | 58 | 111 | 109 | 0 | ||||
25577 | AMGF%03 | 2 | 99 | 100 | 0 | ||||
25578 | AMGF%09 | 0 | 103 1/8 | 0 | |||||
25579 | AMR%16 | 50 | 111 7/8 | 110 3/4 | 112 | 110 5/8 | 111 7/8 | 112 1/2 | 402 |
25580 | AMR%24 | 3 | 106 | 105 1/2 | 106 | 105 1/2 | 104 1/2 | 106 | 17 |
25581 | AMR%DC96 | 25 | 99 3/4 | 99 25/32 | 101 5/8 | 0 | |||
25582 | AMR%J98 | 3 | 96 | 95 3/4 | 97 | 0 | |||
25583 | AMR%N98 | 2 | 104 | 105 1/8 | 105 1/8 | 104 | 104 1/4 | 105 1/8 | 19 |
25584 | AMX%J01 | 10 | 111 | 105 1/2 | 0 | ||||
25585 | ANCO%16 | 7 | 108 | 106 1/8 | 107 7/8 | 0 | |||
25586 | ANN%00 | 10 | 80 1/4 | 82 | 83 | 79 7/8 | 80 | 80 1/8 | 1014 |
25587 | ANP%21 | 5 | 110 1/4 | 0 | |||||
25588 | ANP%24 | 0 | 82 | 0 | |||||
25589 | ANP%25 | 0 | 78 | 0 | |||||
25590 | AOC%02 | 0 | 97 1/2 | 0 | |||||
25591 | AOC%99 | 7 | 102 1/2 | 100 1/8 | 104 | 0 | |||
25592 | APA%02 | 9 | 112 1/4 | 111 3/4 | 116 | 0 | |||
25593 | APD%21 | 25 | 102 | 103 1/2 | 0 | ||||
25594 | APL | 50 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 50 | ||
25595 | APL% | 0 | 100 1/4 | 0 | |||||
25596 | ARC%05 | 7 | 131 | 131 | 0 | ||||
25597 | ARC%16 | 5 | 128 7/8 | 128 3/4 | 134 | 0 | |||
25598 | ARC%97 | 10 | 99 3/4 | 99 1/8 | 101 | 0 | |||
25599 | ARC%Y11 | 7 | 121 3/8 | 121 1/4 | 123 1/4 | 0 | |||
25600 | ARR%01 | 0 | 95 | 0 | |||||
25601 | ARR%99 | 0 | 95 | 0 | |||||
25602 | ARV%14 | 1 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/4 | 99 1/2 | 18 |
25603 | ARX%A | 30 | 99 | 98 1/2 | 0 | ||||
25604 | AS%00 | 4 | 99 1/8 | 99 3/4 | 100 | 0 | |||
25605 | AS%01 | 1 | 97 | 97 1/2 | 102 3/4 | 0 | |||
25606 | AS%99 | 2 | 101 | 104 | 0 | ||||
25607 | ASH%14 | 15 | 99 1/2 | 99 1/4 | 99 1/2 | 99 1/4 | 99 1/2 | 100 | 35 |
25608 | ASIA%01 | 10 | 94 | 95 | 0 | ||||
25609 | ASIA%96 | 5 | 90 | 98 1/2 | 0 | ||||
25610 | ASIA%97 | 27 | 106 1/8 | 100 | 0 | ||||
25611 | ASIA%98 | 550 | 111 1/2 | 100 | 0 | ||||
25612 | ASNA%09 | 0 | 103 | 0 | |||||
25613 | ASNA%DC01 | 10 | 97 1/4 | 91 1/4 | 0 | ||||
25614 | ASZ%02 | 8 | 95 3/4 | 95 3/4 | 95 3/4 | 95 3/4 | 95 3/4 | 96 1/4 | 8 |
25615 | ATC%A | 14 | 47 | 47 | 48 1/4 | 0 | |||
25616 | AUD%ZR12 | 25 | 50 | 47 3/4 | 0 | ||||
25617 | AUR%A | 12 | 65 | 63 | 67 7/8 | 0 | |||
25618 | AUR%C | 5 | 90 1/2 | 89 | 91 | 0 | |||
25619 | AUR%D | 8 | 90 | 88 1/2 | 90 | 0 | |||
25620 | AUT%06 | 15 | 107 | 103 | 0 | ||||
25621 | AUT%A96 | 30 | 103 | 100 | 102 1/2 | 0 | |||
25622 | AXCR%00 | 5 | 100 1/8 | 100 1/4 | 101 | 0 | |||
25623 | AY%98 | 2 | 91 1/2 | 91 1/2 | 94 1/4 | 0 | |||
25624 | AZA%ZR14 | 10 | 41 | 41 | 41 | 41 | 41 | 10 | |
25625 | BA%96 | 20 | 100 3/8 | 100 3/8 | 100 3/4 | 0 | |||
25626 | BAC%Y96 | 0 | 0 | ||||||
25627 | BACR%03 | 46 | 109 | 102 1/8 | 0 | ||||
25628 | BBC%03 | 0 | 95 1/8 | 0 | |||||
25629 | BBC%11 | 10 | 92 3/4 | 92 | 94 5/8 | 0 | |||
25630 | BBC%96 | 50 | 99 13/16 | 99 13/16 | 100 3/32 | 0 | |||
25631 | BBI%01 | 25 | 111 3/8 | 111 3/8 | 0 | ||||
25632 | BBI%03 | 10 | 120 1/8 | 118 1/4 | 0 | ||||
25633 | BBI%07 | 4 | 111 | 109 1/8 | 0 | ||||
25634 | BBI%99 | 8 | 106 1/8 | 106 1/8 | 106 1/8 | 106 1/8 | 106 1/8 | 8 | |
25635 | BBN%12 | 5 | 137 | 136 | 140 | 0 | |||
25636 | BBY%00 | 10 | 99 5/8 | 99 1/2 | 100 | 99 1/2 | 99 5/8 | 99 3/4 | 143 |
25637 | BBY%97 | 26 | 101 1/8 | 101 1/8 | 102 | 0 | |||
25638 | BEV%18 | 35 | 95 1/2 | 94 1/4 | 95 1/2 | 94 1/4 | 95 | 96 | 79 |
25639 | BEV%18. | 99 | 100 1/2 | 100 1/2 | 0 | ||||
25640 | BEV%M03 | 1 | 95 | 95 | 95 1/2 | 95 | 94 1/8 | 95 | 58 |
25641 | BEV%ZR03 | 10 | 53 | 52 | 0 | ||||
25642 | BFI%12 | 5 | 100 1/4 | 100 1/4 | 100 1/4 | 99 3/4 | 141 | ||
25643 | BG%98 | 10 | 100 1/8 | 100 1/4 | 102 | 0 | |||
25644 | BHI%ZR08 | 1 | 61 1/2 | 63 | 0 | ||||
25645 | BJS%02 | 0 | 104 | 0 | |||||
25646 | BK%01 | 7 | 237 | 237 | 0 | ||||
25647 | BLH%02 | 5 | 112 | 112 | 114 | 0 | |||
25648 | BLSF%98 | 4 | 106 1/8 | 106 1/4 | 0 | ||||
25649 | BLST%00 | 35 | 103 | 103 | 103 | 103 | 102 7/8 | 103 | 45 |
25650 | BLST%03 | 4 | 102 | 102 | 102 1/4 | 0 | |||
25651 | BLST%04 | 35 | 102 1/4 | 102 3/8 | 102 5/8 | 0 | |||
25652 | BLST%09 | 4 | 96 5/8 | 97 | 98 3/8 | 0 | |||
25653 | BLST%25 | 5 | 104 3/4 | 0 | |||||
25654 | BLST%35 | 10 | 107 | 107 5/8 | 0 | ||||
25655 | BLST%45 | 0 | 90 | 0 | |||||
25656 | BLST%95 | 0 | 100 | 0 | |||||
25657 | BLST%A32 | 15 | 107 | 107 7/8 | 107 7/8 | 107 | 105 1/2 | 107 1/2 | 31 |
25658 | BLST%F05 | 10 | 106 | 106 | 106 | 106 | 106 | 107 | 10 |
25659 | BLST%J05 | 10 | 103 | 103 3/8 | 104 1/4 | 0 | |||
25660 | BLST%J32 | 5 | 110 | 110 1/4 | 110 1/4 | 110 | 110 | 110 1/4 | 21 |
25661 | BLST%J33 | 5 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 104 1/4 | 105 1/2 | 7 |
25662 | BLST%O33 | 12 | 98 | 98 | 98 | 98 | 97 5/8 | 98 1/2 | 12 |
25663 | BLST%RP15 | 0 | 0 | ||||||
25664 | BLST%ZR95 | 0 | 0 | ||||||
25665 | BLY%00 | 3 | 110 | 110 | 110 | 110 | 109 | 110 | 13 |
25666 | BLY%06 | 15 | 95 3/8 | 93 | 95 3/8 | 93 | 94 1/8 | 97 1/4 | 86 |
25667 | BLY%06. | 7 | 95 | 95 | 96 | 0 | |||
25668 | BLY%98 | 4 | 91 | 92 | 95 | 0 | |||
25669 | BN%16 | 15 | 99 5/8 | 99 | 99 5/8 | 0 | |||
25670 | BNCE%00 | 7 | 98 7/8 | 92 | 0 | ||||
25671 | BNCE%04 | 0 | 0 | ||||||
25672 | BNI%06 | 5 | 112 3/8 | 112 3/8 | 0 | ||||
25673 | BNI%16 | 5 | 105 | 104 3/4 | 106 3/4 | 0 | |||
25674 | BNI%45 | 30 | 47 3/4 | 43 1/8 | 47 1/4 | 0 | |||
25675 | BNI%K20 | 3 | 87 1/2 | 89 | 0 | ||||
25676 | BNI%L20 | 10 | 58 1/2 | 58 | 60 | 0 | |||
25677 | BNI%N20 | 5 | 103 1/8 | 103 1/8 | 0 | ||||
25678 | BNI%O20 | 1 | 87 1/2 | 87 7/8 | 91 7/8 | 0 | |||
25679 | BNI%P20 | 5 | 103 | 105 | 0 | ||||
25680 | BNL%01 | 5 | 110 | 110 | 0 | ||||
25681 | BNL%08 | 50 | 111 1/4 | 106 1/8 | 0 | ||||
25682 | BNL%A13 | 11 | 117 1/8 | 118 | 120 3/8 | 0 | |||
25683 | BNS%05 | 5 | 100 | 100 | 102 | 0 | |||
25684 | BOM%A | 2 | 99 1/2 | 99 | 101 | 0 | |||
25685 | BOR%03 | 5 | 92 3/4 | 92 3/4 | 92 3/4 | 92 3/4 | 91 1/2 | 92 3/4 | 5 |
25686 | BP%02 | 5 | 107 1/4 | 108 3/8 | 0 | ||||
25687 | BPP%02 | 10 | 96 3/4 | 96 3/4 | 96 3/4 | 96 3/4 | 96 1/4 | 96 3/4 | 20 |
25688 | BRC%03 | 15 | 106 | 99 | 0 | ||||
25689 | BRDG%00 | 5 | 97 1/2 | 0 | |||||
25690 | BS%00 | 5 | 100 7/8 | 0 | |||||
25691 | BS%01 | 8 | 98 7/8 | 98 7/8 | 98 7/8 | 98 7/8 | 98 7/8 | 99 | 28 |
25692 | BS%05 | 10 | 100 3/8 | 99 | 100 1/2 | 98 1/2 | 100 | 100 1/2 | 137 |
25693 | BS%99 | 10 | 99 | 98 1/8 | 98 3/4 | 0 | |||
25694 | BSC%01 | 50 | 110 | 0 | |||||
25695 | BSC%98 | 200 | 102 | 100 3/8 | 0 | ||||
25696 | BTP%12 | 5 | 101 | 101 | 101 | 101 | 101 | 102 1/4 | 25 |
25697 | BTP%13 | 15 | 102 1/8 | 102 | 102 3/4 | 0 | |||
25698 | BTP%17 | 15 | 103 3/4 | 0 | |||||
25699 | BTP%17. | 10 | 103 25/32 | 103 25/32 | 103 15/16 | 0 | |||
25700 | BUD%16 | 7 | 106 | 105 | 106 | 105 | 104 1/4 | 106 | 10 |
25701 | BUS%A | 5 | 92 1/2 | 92 | 92 1/2 | 91 1/4 | 91 1/2 | 92 1/2 | 50 |
25702 | BUS%B | 5 | 92 | 92 1/2 | 92 1/2 | 92 | 91 | 92 1/2 | 42 |
25703 | BXC%A | 0 | 10 | 12 | 0 | ||||
25704 | BXC%B | 0 | 8 1/8 | 8 5/8 | 0 | ||||
25705 | BYD%03 | 0 | 0 | ||||||
25706 | C%00 | 5 | 102 | 101 1/2 | 103 | 0 | |||
25707 | C%17 | 2 | 111 1/2 | 112 1/8 | 112 1/8 | 111 1/2 | 111 1/2 | 111 7/8 | 12 |
25708 | C%18 | 10 | 106 7/8 | 105 | 108 3/4 | 0 | |||
25709 | C%96 | 5 | 99 13/16 | 99 7/16 | 100 3/8 | 0 | |||
25710 | C%A99 | 1 | 106 7/8 | 106 7/8 | 106 7/8 | 106 7/8 | 106 7/8 | 107 3/8 | 1 |
25711 | C%D99 | 4 | 110 1/2 | 110 1/2 | 111 1/2 | 0 | |||
25712 | C%J98 | 2 | 101 3/8 | 99 1/2 | 102 3/4 | 0 | |||
25713 | C%N99 | 12 | 123 | 121 1/4 | 124 1/2 | 0 | |||
25714 | C%NA20 | 6 | 147 | 149 5/8 | 0 | ||||
25715 | C%O99 | 10 | 122 1/8 | 122 3/8 | 123 7/8 | 0 | |||
25716 | CABCO%32 | 0 | 0 | ||||||
25717 | CAMW%KK12 | 0 | 0 | ||||||
25718 | CAMW%KN21 | 0 | 0 | ||||||
25719 | CAMW%LH13 | 0 | 0 | ||||||
25720 | CAMW%LJ19 | 0 | 0 | ||||||
25721 | CAMW%LK20 | 0 | 0 | ||||||
25722 | CAMW%ML13 | 0 | 0 | ||||||
25723 | CAMW%MS21 | 0 | 0 | ||||||
25724 | CAMW%WT20 | 0 | 0 | ||||||
25725 | CAST%BB19 | 0 | 0 | ||||||
25726 | CAST%BD21 | 0 | 0 | ||||||
25727 | CAST%BE22 | 0 | 0 | ||||||
25728 | CAST%BF22 | 0 | 0 | ||||||
25729 | CAST%BK19 | 0 | 0 | ||||||
25730 | CAST%BP23 | 0 | 0 | ||||||
25731 | CAST%BU18 | 0 | 0 | ||||||
25732 | CAST%BZ23 | 0 | 0 | ||||||
25733 | CAST%CB19 | 0 | 0 | ||||||
25734 | CAST%CE14 | 0 | 0 | ||||||
25735 | CAST%CF19 | 0 | 0 | ||||||
25736 | CAST%CH20 | 0 | 0 | ||||||
25737 | CAST%CJ15 | 0 | 0 | ||||||
25738 | CAST%CL23 | 0 | 0 | ||||||
25739 | CAST%CM17 | 0 | 0 | ||||||
25740 | CAST%CN15 | 0 | 0 | ||||||
25741 | CAST%CN18 | 0 | 0 | ||||||
25742 | CAST%CQ20 | 0 | 0 | ||||||
25743 | CAST%CU24 | 0 | 0 | ||||||
25744 | CAST%CX17 | 0 | 0 | ||||||
25745 | CAST%DA19 | 0 | 0 | ||||||
25746 | CAST%DF24 | 0 | 0 | ||||||
25747 | CAST%DG12 | 0 | 0 | ||||||
25748 | CAST%DK20 | 0 | 0 | ||||||
25749 | CAST%DN17 | 0 | 0 | ||||||
25750 | CAST%DP24 | 0 | 0 | ||||||
25751 | CAST%DQ14 | 0 | 0 | ||||||
25752 | CAST%ED14 | 0 | 0 | ||||||
25753 | CAST%EE19 | 0 | 0 | ||||||
25754 | CAST%EG19 | 0 | 0 | ||||||
25755 | CAST%EN25 | 0 | 0 | ||||||
25756 | CAST%ER16 | 0 | 0 | ||||||
25757 | CAST%GH15 | 0 | 0 | ||||||
25758 | CAST%GJ08 | 0 | 0 | ||||||
25759 | CAST%GL09 | 0 | 0 | ||||||
25760 | CAST%GL11 | 0 | 0 | ||||||
25761 | CAST%GM19 | 0 | 0 | ||||||
25762 | CAST%GN21 | 0 | 0 | ||||||
25763 | CAST%GR17 | 0 | 0 | ||||||
25764 | CAST%GY14 | 0 | 0 | ||||||
25765 | CAST%HG11 | 0 | 0 | ||||||
25766 | CAST%JE10 | 0 | 0 | ||||||
25767 | CAST%JH17 | 0 | 0 | ||||||
25768 | CAST%KA12 | 0 | 0 | ||||||
25769 | CAST%KW16 | 0 | 0 | ||||||
25770 | CAST%KY22 | 0 | 0 | ||||||
25771 | CAST%ND12 | 0 | 0 | ||||||
25772 | CAST%NG19 | 0 | 0 | ||||||
25773 | CAST%NZ13 | 0 | 0 | ||||||
25774 | CAST%PA19 | 0 | 0 | ||||||
25775 | CAST%RB14 | 0 | 0 | ||||||
25776 | CAST%RC21 | 0 | 0 | ||||||
25777 | CAST%RD23 | 0 | 0 | ||||||
25778 | CAST%RE10 | 0 | 0 | ||||||
25779 | CAST%SG13 | 0 | 0 | ||||||
25780 | CAST%SH18 | 0 | 0 | ||||||
25781 | CAST%SL08 | 0 | 0 | ||||||
25782 | CAST%TP15 | 0 | 0 | ||||||
25783 | CAST%TQ18 | 0 | 0 | ||||||
25784 | CAST%TT12 | 0 | 0 | ||||||
25785 | CAST%VD01 | 0 | 0 | ||||||
25786 | CAST%WS14 | 0 | 0 | ||||||
25787 | CAST%XH10 | 0 | 0 | ||||||
25788 | CAST%XJ14 | 0 | 0 | ||||||
25789 | CAST%XK19 | 0 | 0 | ||||||
25790 | CAST%ZJ10 | 0 | 0 | ||||||
25791 | CAST%ZN14 | 0 | 0 | ||||||
25792 | CAST%ZT19 | 0 | 0 | ||||||
25793 | CAT%00 | 200 | 112 1/2 | 111 3/8 | 0 | ||||
25794 | CAT%01 | 30 | 114 3/8 | 113 3/8 | 0 | ||||
25795 | CAT%06 | 10 | 117 1/2 | 118 5/8 | 119 1/4 | 0 | |||
25796 | CAT%11 | 5 | 120 3/4 | 0 | |||||
25797 | CAT%19 | 5 | 115 | 113 1/2 | 119 | 0 | |||
25798 | CAT%21 | 5 | 107 7/8 | 110 3/8 | 0 | ||||
25799 | CAT%23 | 20 | 107 1/4 | 106 | 0 | ||||
25800 | CAT%96 | 5 | 103 | 103 | 0 | ||||
25801 | CAT%DC07 | 6 | 97 | 97 | 97 | 97 | 97 | 97 1/2 | 6 |
25802 | CATFC%00 | 0 | 0 | ||||||
25803 | CATFC%95 | 0 | 0 | ||||||
25804 | CATFC%98 | 0 | 0 | ||||||
25805 | CATFC%D96 | 0 | 0 | ||||||
25806 | CATFC%J96 | 0 | 0 | ||||||
25807 | CATS%ZR01 | 22 | 66 | 68 7/8 | 75 | 0 | |||
25808 | CATS%ZR02 | 11 | 61 | 60 1/8 | 0 | ||||
25809 | CATS%ZR03 | 3 | 47 5/8 | 53 7/8 | 0 | ||||
25810 | CATS%ZR11 | 50 | 50 1/2 | 51 | 0 | ||||
25811 | CATS%ZR96 | 6 | 92 1/2 | 92 1/2 | 95 | 0 | |||
25812 | CATS%ZR97 | 1 | 87 1/2 | 87 1/2 | 0 | ||||
25813 | CATS%ZR98 | 3 | 83 | 83 | 83 | 83 | 83 | 4 | |
25814 | CATS%ZR99 | 5 | 70 | 70 | 0 | ||||
25815 | CBE%15 | 1 | 103 | 103 | 103 | 103 | 103 | 103 1/2 | 7 |
25816 | CCI%04 | 7 | 99 5/8 | 99 1/2 | 99 5/8 | 0 | |||
25817 | CCI%M98 | 0 | 0 | ||||||
25818 | CCL%03 | 49 | 94 1/2 | 98 7/8 | 0 | ||||
25819 | CCL%04 | 5 | 95 1/8 | 95 1/8 | 104 | 0 | |||
25820 | CCL%05 | 0 | 0 | ||||||
25821 | CCL%23 | 0 | 0 | ||||||
25822 | CCL%97 | 3 | 136 1/4 | 136 1/4 | 136 | 144 | 3 | ||
25823 | CCL%98 | 25 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 98 5/8 | 101 | 25 |
25824 | CCP%04 | 0 | 0 | ||||||
25825 | CCT%02 | 10 | 112 1/2 | 115 | 0 | ||||
25826 | CDC%U | 0 | 18 1/2 | 19 1/4 | 0 | ||||
25827 | CDE%02 | 10 | 125 | 120 | 0 | ||||
25828 | CDE%02. | 20 | 117 1/2 | 122 | 0 | ||||
25829 | CDE%04 | 10 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 97 | 10 |
25830 | CE%03 | 30 | 104 | 103 5/8 | 0 | ||||
25831 | CE%ZR04 | 30 | 95 | 95 7/8 | 95 7/8 | 95 | 95 | 95 7/8 | 130 |
25832 | CENCO%96 | 5 | 94 5/8 | 96 1/8 | 0 | ||||
25833 | CENCO%97 | 7 | 93 | 93 | 95 | 0 | |||
25834 | CGP%00 | 5 | 111 1/2 | 113 | 0 | ||||
25835 | CGP%01 | 5 | 111 3/4 | 111 3/4 | 114 | 0 | |||
25836 | CGP%02 | 10 | 108 1/2 | 107 5/8 | 110 3/8 | 0 | |||
25837 | CGP%03 | 20 | 112 7/8 | 113 | 116 1/4 | 0 | |||
25838 | CGP%04 | 15 | 117 1/2 | 118 | 120 1/2 | 0 | |||
25839 | CGP%06 | 3 | 106 3/8 | 105 3/4 | 106 3/8 | 105 3/4 | 104 5/8 | 106 3/8 | 20 |
25840 | CGP%10 | 4 | 120 | 118 1/8 | 125 | 0 | |||
25841 | CGP%12 | 5 | 108 7/8 | 108 | 0 | ||||
25842 | CGP%35 | 0 | 0 | ||||||
25843 | CGP%99 | 200 | 104 | 104 | 107 1/2 | 0 | |||
25844 | CHF%12 | 15 | 86 | 85 | 86 1/2 | 0 | |||
25845 | CHF%A | 15 | 94 1/2 | 94 1/2 | 94 1/2 | 94 1/2 | 94 1/2 | 95 | 15 |
25846 | CHV%16 | 21 | 106 3/8 | 106 3/8 | 106 3/8 | 106 3/8 | 105 1/8 | 106 3/8 | 21 |
25847 | CHVCP%17 | 1 | 110 1/2 | 108 5/8 | 110 1/2 | 0 | |||
25848 | CHW%ZR10 | 10 | 41 | 40 1/2 | 42 | 0 | |||
25849 | CI%10. | 10 | 146 | 0 | |||||
25850 | CIGS%05 | 3 | 116 3/4 | 107 | 0 | ||||
25851 | CII%A | 28 | 87 | 87 | 87 | 87 | 85 1/2 | 87 | 74 |
25852 | CIT%08 | 50 | 92 | 88 3/8 | 0 | ||||
25853 | CIT%98 | 2 | 103 | 102 1/4 | 0 | ||||
25854 | CLAR%02 | 42 | 85 | 83 1/2 | 85 | 83 1/2 | 84 1/2 | 85 | 201 |
25855 | CLK%04 | 4 | 104 1/2 | 104 5/8 | 105 | 0 | |||
25856 | CLNW%ZR13 | 20 | 30 | 30 | 30 | 30 | 30 | 32 | 20 |
25857 | CMB%00 | 6 | 102 1/4 | 102 1/4 | 106 | 0 | |||
25858 | CMB%09 | 20 | 99 | 95 | 0 | ||||
25859 | CMB%97 | 150 | 102 7/8 | 102 1/8 | 104 | 0 | |||
25860 | CMB%A02 | 12 | 102 | 101 | 0 | ||||
25861 | CMB%A03 | 0 | 0 | ||||||
25862 | CMB%A04 | 10 | 102 7/8 | 103 1/4 | 103 3/4 | 0 | |||
25863 | CMB%A05 | 2 | 101 1/2 | 99 | 102 | 0 | |||
25864 | CMB%A08 | 5 | 98 5/8 | 98 | 100 7/8 | 0 | |||
25865 | CMB%F02 | 0 | 101 1/4 | 0 | |||||
25866 | CMB%F03 | 50 | 106 3/8 | 106 1/2 | 107 3/4 | 0 | |||
25867 | CMB%J03 | 0 | 0 | ||||||
25868 | CMB%M04 | 5 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 104 1/2 | 5 |
25869 | CMB%M05 | 15 | 104 | 102 7/8 | 103 7/8 | 0 | |||
25870 | CMB%N99 | 10 | 106 | 104 1/8 | 106 | 0 | |||
25871 | CMB%O08 | 28 | 95 | 94 1/4 | 98 7/8 | 0 | |||
25872 | CMB%X99 | 2 | 99 | 99 | 100 1/2 | 0 | |||
25873 | CMB%Y99 | 5 | 104 1/2 | 104 | 0 | ||||
25874 | CMCR%96 | 15 | 101 3/8 | 101 1/4 | 101 5/8 | 0 | |||
25875 | CMD%A | 20 | 108 | 108 | 0 | ||||
25876 | CMS%96 | 5 | 99 21/32 | 99 21/32 | 99 3/4 | 0 | |||
25877 | CMS%J02 | 50 | 100 | 100 | 100 | 100 | 99 3/4 | 101 3/4 | 50 |
25878 | CMS%M98 | 2 | 99 7/8 | 99 7/8 | 100 1/4 | 0 | |||
25879 | CMS%N01 | 3 | 100 1/4 | 100 1/2 | 101 | 0 | |||
25880 | CMS%O98 | 5 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 100 1/8 | 5 |
25881 | CNC%03 | 15 | 99 3/8 | 99 | 99 3/8 | 99 | 99 1/4 | 99 1/2 | 225 |
25882 | CNG%03 | 7 | 96 3/4 | 94 | 0 | ||||
25883 | CNG%05 | 40 | 104 1/2 | 106 1/4 | 109 | 0 | |||
25884 | CNG%11 | 8 | 105 1/8 | 103 7/8 | 0 | ||||
25885 | CNG%13 | 16 | 98 | 99 | 0 | ||||
25886 | CNG%15 | 2 | 103 1/2 | 103 5/8 | 103 5/8 | 103 1/2 | 103 1/2 | 104 | 24 |
25887 | CNG%19 | 5 | 102 1/4 | 107 | 0 | ||||
25888 | CNG%F97 | 6 | 104 1/2 | 104 1/2 | 0 | ||||
25889 | CNG%J99 | 2 | 108 | 107 1/8 | 0 | ||||
25890 | CNG%O98 | 20 | 99 3/4 | 99 7/8 | 0 | ||||
25891 | CNN%97 | 1 | 99 | 99 | 0 | ||||
25892 | CNR%01 | 53 | 97 1/2 | 97 1/2 | 97 1/2 | 97 1/2 | 97 1/4 | 99 | 53 |
25893 | CNR%02 | 1 | 103 | 103 | 103 | 103 | 100 | 102 | 1 |
25894 | CNT%A | 1 | 117 | 108 | 0 | ||||
25895 | CON%A | 10 | 94 1/2 | 0 | |||||
25896 | COO%05 | 1 | 90 | 87 1/8 | 90 | 0 | |||
25897 | COO%B | 26 | 79 | 90 3/4 | 93 | 0 | |||
25898 | COT%B | 4 | 107 | 100 | 108 | 0 | |||
25899 | COTY%05 | 40 | 107 | 106 1/4 | 107 | 0 | |||
25900 | COUG%AM00 | 50 | 8 | 13 | 0 | ||||
25901 | COUG%AM01 | 50 | 8 | 11 | 0 | ||||
25902 | COUG%AM02 | 50 | 8 | 8 | 0 | ||||
25903 | COUG%AM03 | 50 | 8 | 10 1/4 | 0 | ||||
25904 | COUG%AM96 | 50 | 13 | 13 | 0 | ||||
25905 | COUG%AM97 | 50 | 13 | 13 | 0 | ||||
25906 | COUG%AM98 | 50 | 10 | 25 | 0 | ||||
25907 | COUG%AM99 | 50 | 8 | 11 | 0 | ||||
25908 | COUG%AN00 | 50 | 8 | 11 | 0 | ||||
25909 | COUG%AN01 | 50 | 8 | 11 | 0 | ||||
25910 | COUG%AN02 | 50 | 8 | 10 | 0 | ||||
25911 | COUG%AN95 | 50 | 16 | 16 | 0 | ||||
25912 | COUG%AN96 | 50 | 12 | 12 | 0 | ||||
25913 | COUG%AN97 | 50 | 11 | 11 | 0 | ||||
25914 | COUG%AN98 | 50 | 10 | 10 | 0 | ||||
25915 | COUG%AN99 | 50 | 8 | 11 | 0 | ||||
25916 | COUG%AX03 | 50 | 10 | 10 | 0 | ||||
25917 | COUG%AY03 | 49 | 8 | 11 | 0 | ||||
25918 | COUG%BB04 | 50 | 5 | 5 | 0 | ||||
25919 | COUG%BM00 | 50 | 5 | 10 | 0 | ||||
25920 | COUG%BM01 | 50 | 5 | 13 | 0 | ||||
25921 | COUG%BM02 | 50 | 5 | 11 | 0 | ||||
25922 | COUG%BM03 | 50 | 5 | 12 | 0 | ||||
25923 | COUG%BM04 | 50 | 11 | 13 | 0 | ||||
25924 | COUG%BM96 | 50 | 9 | 12 | 0 | ||||
25925 | COUG%BM97 | 50 | 8 | 11 | 0 | ||||
25926 | COUG%BM98 | 50 | 6 | 12 | 0 | ||||
25927 | COUG%BM99 | 50 | 5 | 70 | 0 | ||||
25928 | COUG%BN00 | 50 | 5 | 10 | 0 | ||||
25929 | COUG%BN01 | 50 | 5 | 13 | 0 | ||||
25930 | COUG%BN02 | 50 | 5 | 50 | 0 | ||||
25931 | COUG%BN03 | 50 | 5 | 12 | 0 | ||||
25932 | COUG%BN95 | 0 | 21 | 0 | |||||
25933 | COUG%BN96 | 50 | 9 | 12 | 0 | ||||
25934 | COUG%BN97 | 50 | 8 | 10 | 0 | ||||
25935 | COUG%BN98 | 50 | 6 | 16 | 0 | ||||
25936 | COUG%BN99 | 50 | 5 | 10 | 0 | ||||
25937 | CPC%16 | 0 | 98 1/8 | 0 | |||||
25938 | CPDC%13 | 5 | 100 7/8 | 101 1/8 | 103 1/4 | 0 | |||
25939 | CPMD%12 | 6 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 102 3/4 | 12 |
25940 | CPRY% | 2 | 47 3/4 | 47 3/4 | 49 1/2 | 0 | |||
25941 | CPRY%R | 12 | 48 | 48 | 49 3/4 | 0 | |||
25942 | CPSS%06 | 0 | 0 | ||||||
25943 | CPT%01 | 20 | 96 | 99 1/2 | 0 | ||||
25944 | CPU%00 | 10 | 100 3/4 | 100 3/4 | 100 7/8 | 100 1/4 | 100 3/4 | 101 | 143 |
25945 | CPVA%12 | 6 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 100 1/2 | 103 | 6 |
25946 | CPWV%13 | 18 | 103 7/8 | 101 1/2 | 103 1/2 | 0 | |||
25947 | CQ%01 | 0 | 0 | ||||||
25948 | CQ%04 | 2 | 107 | 110 | 0 | ||||
25949 | CQB%04 | 3 | 102 | 102 1/2 | 102 1/2 | 102 | 102 | 102 1/2 | 28 |
25950 | CTGO%AC95 | 0 | 0 | ||||||
25951 | CTGO%AD96 | 0 | 0 | ||||||
25952 | CTGO%AE96 | 0 | 0 | ||||||
25953 | CTGO%AF97 | 0 | 0 | ||||||
25954 | CTGO%AG97 | 0 | 0 | ||||||
25955 | CTGO%AH98 | 0 | 0 | ||||||
25956 | CTGO%AJ98 | 0 | 0 | ||||||
25957 | CTGO%AK99 | 0 | 0 | ||||||
25958 | CTGO%AL99 | 0 | 0 | ||||||
25959 | CTGO%AM00 | 0 | 0 | ||||||
25960 | CTGO%AN00 | 0 | 0 | ||||||
25961 | CTGO%AP97 | 0 | 0 | ||||||
25962 | CTGO%HQ12 | 25 | 97 1/2 | 0 | |||||
25963 | CTGO%KW12 | 0 | 0 | ||||||
25964 | CUBA%77 | 5 | 54 | 0 | |||||
25965 | CVX%05 | 5 | 101 | 100 5/8 | 101 1/8 | 0 | |||
25966 | CVX%09 | 1 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 102 1/8 | 1 |
25967 | CVX%11 | 6 | 95 5/8 | 95 3/4 | 95 7/8 | 95 5/8 | 95 3/4 | 96 | 73 |
25968 | CVX%12 | 30 | 95 1/4 | 95 1/4 | 95 1/4 | 95 1/4 | 95 | 95 1/4 | 55 |
25969 | CWE%01 | 1 | 80 | 82 1/4 | 0 | ||||
25970 | CWE%01. | 0 | 81 1/2 | 0 | |||||
25971 | CWE%D07. | 20 | 102 25/32 | 102 25/32 | 0 | ||||
25972 | CWE%F03 | 10 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 101 | 10 |
25973 | CWE%J03 | 3 | 101 | 101 | 101 | 101 | 101 | 101 1/2 | 3 |
25974 | CWE%J07 | 10 | 102 | 102 | 102 3/4 | 0 | |||
25975 | CWE%O03 | 4 | 102 | 102 | 102 | 102 | 102 1/8 | 102 3/4 | 4 |
25976 | CWE%X07. | 5 | 102 29/32 | 102 29/32 | 103 | 0 | |||
25977 | CWE%X99 | 1 | 86 | 87 3/4 | 89 | 0 | |||
25978 | CWE%X99. | 1 | 82 | 87 3/4 | 0 | ||||
25979 | CWE%Y99 | 2 | 88 5/8 | 88 5/8 | 0 | ||||
25980 | CWE%Y99. | 0 | 88 3/8 | 0 | |||||
25981 | CYR%11 | 45 | 80 | 80 | 80 1/2 | 80 | 79 3/4 | 80 1/2 | 77 |
25982 | CZK%60 | 1 | 126 | 0 | |||||
25983 | DCO%A | 3 | 104 | 104 | 110 | 0 | |||
25984 | DD%DC01 | 40 | 99 5/8 | 99 5/8 | 99 5/8 | 99 3/8 | 99 1/2 | 99 5/8 | 216 |
25985 | DDL%01 | 0 | 125 | 0 | |||||
25986 | DDL%08 | 5 | 82 | 82 | 0 | ||||
25987 | DDR%99 | 65 | 99 1/4 | 99 | 101 | 0 | |||
25988 | DE%19 | 50 | 112 1/2 | 112 1/8 | 0 | ||||
25989 | DE%22 | 18 | 115 1/8 | 114 7/8 | 0 | ||||
25990 | DE%X96 | 4 | 100 7/8 | 100 1/2 | 101 1/8 | 0 | |||
25991 | DE%Y96 | 5 | 101 3/4 | 101 1/8 | 102 | 0 | |||
25992 | DECR%19 | 23 | 100 1/8 | 109 1/8 | 0 | ||||
25993 | DECR%97 | 6 | 101 1/2 | 101 1/4 | 0 | ||||
25994 | DECR%N98 | 7 | 102 1/8 | 104 3/4 | 0 | ||||
25995 | DEW%97 | 15 | 100 | 100 | 102 3/4 | 0 | |||
25996 | DEW%97. | 5 | 99 5/8 | 99 3/4 | 0 | ||||
25997 | DGN%01 | 9 | 99 | 99 | 99 | 99 | 98 | 99 | 10 |
25998 | DGN%02 | 7 | 98 3/8 | 97 1/8 | 100 1/4 | 0 | |||
25999 | DIN%04 | 10 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 34 1/2 | 36 1/2 | 10 |
26000 | DOL%00 | 5 | 100 3/4 | 99 5/8 | 102 5/8 | 0 | |||
26001 | DOL%03 | 10 | 102 | 102 | 102 | 102 | 102 | 10 | |
26002 | DOL%13 | 25 | 102 1/8 | 102 | 104 | 0 | |||
26003 | DOW%13 | 1 | 91 1/4 | 91 1/2 | 95 1/2 | 0 | |||
26004 | DPL%03 | 17 | 101 5/8 | 101 1/2 | 105 | 0 | |||
26005 | DPR%A | 10 | 78 1/2 | 78 1/2 | 79 1/8 | 0 | |||
26006 | DPT%06 | 7 | 42 | 40 | 42 | 0 | |||
26007 | DPT%06. | 25 | 41 1/4 | 40 | 42 | 40 | 41 | 42 1/2 | 108 |
26008 | DQU%M10 | 3 | 74 | 73 | 80 | 0 | |||
26009 | DQU%M10. | 3 | 70 | 73 | 0 | ||||
26010 | DRS%C | 2 | 98 1/2 | 99 | 0 | ||||
26011 | DSTC%08 | 9 | 99 5/8 | 100 | 102 1/4 | 0 | |||
26012 | DTE%R96 | 5 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 100 | 5 |
26013 | DTE%S98 | 4 | 100 | 100 | 0 | ||||
26014 | DUK%01 | 15 | 100 1/2 | 99 1/2 | 0 | ||||
26015 | DUK%05 | 10 | 101 3/8 | 101 3/4 | 102 1/2 | 0 | |||
26016 | DUK%08 | 10 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 10 | |
26017 | DUK%22 | 25 | 107 | 105 | 107 1/2 | 0 | |||
26018 | DUK%24 | 20 | 104 1/2 | 104 1/4 | 0 | ||||
26019 | DUK%33 | 5 | 96 3/4 | 96 1/2 | 100 1/2 | 0 | |||
26020 | DUK%97 | 7 | 99 1/8 | 98 7/8 | 0 | ||||
26021 | DUK%99 | 10 | 104 7/8 | 105 1/8 | 108 | 0 | |||
26022 | DUK%A25 | 40 | 97 3/4 | 96 | 97 7/8 | 0 | |||
26023 | DUK%B00 | 2 | 102 | 102 1/2 | 0 | ||||
26024 | DUK%B03 | 10 | 103 | 102 3/8 | 0 | ||||
26025 | DUK%B04 | 5 | 99 | 99 | 99 | 99 | 99 | 100 1/4 | 5 |
26026 | DUK%B21 | 5 | 102 3/4 | 103 | 0 | ||||
26027 | DUK%B23 | 5 | 95 3/8 | 96 1/2 | 98 1/2 | 0 | |||
26028 | DUK%B25 | 15 | 102 1/4 | 101 | 0 | ||||
26029 | DUK%C03 | 5 | 98 1/8 | 98 1/4 | 99 | 0 | |||
26030 | DUK%J00 | 5 | 103 3/8 | 103 3/4 | 104 1/8 | 0 | |||
26031 | DUK%M04 | 20 | 102 5/8 | 102 1/2 | 0 | ||||
26032 | DUK%M21 | 9 | 103 3/8 | 103 5/8 | 106 | 0 | |||
26033 | DUK%M23 | 48 | 101 | 101 | 0 | ||||
26034 | EBP%06 | 2 | 99 3/8 | 99 | 0 | ||||
26035 | ECK%04 | 30 | 106 5/8 | 106 1/4 | 106 5/8 | 106 1/4 | 106 3/8 | 106 5/8 | 76 |
26036 | EFS%03 | 0 | 0 | ||||||
26037 | EGC%B | 3 | 65 | 70 | 76 3/4 | 0 | |||
26038 | EGTR%A00 | 50 | 12 1/2 | 12 1/2 | 0 | ||||
26039 | EGTR%A01 | 50 | 10 1/2 | 10 1/2 | 0 | ||||
26040 | EGTR%A96 | 50 | 22 | 22 | 0 | ||||
26041 | EGTR%A97 | 50 | 19 | 19 | 0 | ||||
26042 | EGTR%A98 | 50 | 16 | 16 | 0 | ||||
26043 | EGTR%A99 | 50 | 14 | 14 | 0 | ||||
26044 | EGTR%F00 | 50 | 13 1/2 | 13 1/2 | 0 | ||||
26045 | EGTR%F01 | 50 | 11 1/2 | 11 1/2 | 0 | ||||
26046 | EGTR%F96 | 50 | 24 | 24 | 0 | ||||
26047 | EGTR%F97 | 50 | 21 | 21 | 0 | ||||
26048 | EGTR%F98 | 50 | 18 | 18 | 0 | ||||
26049 | EGTR%F99 | 50 | 15 | 15 | 0 | ||||
26050 | EGTR%X02 | 50 | 10 | 10 | 0 | ||||
26051 | EGTR%Y02 | 50 | 10 | 10 | 0 | ||||
26052 | EIB%01 | 50 | 98 1/2 | 100 | 0 | ||||
26053 | EIB%02 | 10 | 102 1/2 | 102 1/2 | 117 5/8 | 0 | |||
26054 | EIB%X00 | 10 | 115 1/4 | 110 1/8 | 0 | ||||
26055 | ELG%12 | 20 | 106 5/8 | 104 3/4 | 108 1/4 | 0 | |||
26056 | ELG%99 | 4 | 109 | 109 | 0 | ||||
26057 | ELN%ZR12 | 12 | 51 1/2 | 51 | 54 | 0 | |||
26058 | EMC%01 | 55 | 102 | 100 | 102 | 100 | 102 | 102 1/2 | 119 |
26059 | ENQ%04 | 37 | 100 | 100 1/8 | 105 1/2 | 0 | |||
26060 | ENQ%U97 | 6 | 78 | 79 | 0 | ||||
26061 | ENQ%ZR97 | 6 | 79 3/4 | 80 | 0 | ||||
26062 | EQ%24 | 25 | 111 1/2 | 111 | 0 | ||||
26063 | EQT%99 | 12 | 100 5/8 | 101 | 104 3/4 | 0 | |||
26064 | ESTO%67 | 1 | 49 1/8 | 40 | 0 | ||||
26065 | ETH%01 | 15 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/8 | 104 | 15 |
26066 | ETN%DC11 | 40 | 99 5/8 | 96 | 100 3/4 | 0 | |||
26067 | FA%01 | 10 | 99 1/8 | 98 3/8 | 100 1/2 | 0 | |||
26068 | FA%06 | 2 | 98 | 98 | 98 | 98 | 97 1/4 | 97 7/8 | 15 |
26069 | FA%07 | 9 | 99 | 99 1/2 | 99 1/2 | 99 | 98 1/8 | 98 3/4 | 14 |
26070 | FA%96 | 10 | 99 1/2 | 99 3/8 | 101 | 0 | |||
26071 | FADR%96 | 0 | 0 | ||||||
26072 | FADR%97 | 0 | 0 | ||||||
26073 | FCA%02 | 50 | 85 1/2 | 84 | 85 1/2 | 0 | |||
26074 | FCC%A | 0 | 100 | 0 | |||||
26075 | FCN%02 | 0 | 105 1/2 | 100 5/8 | 0 | ||||
26076 | FCN%04 | 18 | 103 5/8 | 103 7/8 | 0 | ||||
26077 | FCN%98 | 0 | 104 | 102 1/8 | 0 | ||||
26078 | FD%01 | 5 | 108 1/2 | 108 1/2 | 108 1/2 | 108 1/2 | 108 1/2 | 109 | 55 |
26079 | FD%02 | 10 | 101 | 101 1/8 | 102 | 0 | |||
26080 | FD%03 | 15 | 102 | 100 1/4 | 102 | 100 1/4 | 102 | 75 | |
26081 | FD%04. | 15 | 100 1/2 | 100 1/2 | 0 | ||||
26082 | FDC%03 | 10 | 102 | 100 1/8 | 103 1/2 | 0 | |||
26083 | FEN%98 | 2 | 97 | 97 | 0 | ||||
26084 | FFM%99 | 6 | 160 | 0 | |||||
26085 | FINL%96 | 25 | 102 | 100 | 0 | ||||
26086 | FKYN%97 | 0 | 92 | 0 | |||||
26087 | FLA%01 | 1 | 91 | 91 | 0 | ||||
26088 | FLD%12 | 6 | 69 1/2 | 69 | 70 1/4 | 69 | 69 1/2 | 70 1/4 | 84 |
26089 | FLM%16 | 16 | 102 | 100 3/4 | 0 | ||||
26090 | FLSC%02 | 10 | 82 1/2 | 82 3/4 | 82 3/4 | 81 1/8 | 82 | 82 1/2 | 94 |
26091 | FMCR%08 | 10 | 99 | 99 1/8 | 100 3/4 | 0 | |||
26092 | FMO%98 | 42 | 100 | 98 1/8 | 101 7/8 | 0 | |||
26093 | FMT%ZR13 | 10 | 47 5/8 | 47 5/8 | 47 5/8 | 47 5/8 | 47 1/2 | 48 1/4 | 10 |
26094 | FN%06 | 100 | 80 3/8 | 80 1/2 | 86 | 0 | |||
26095 | FN%06. | 0 | 79 1/2 | 83 1/2 | 0 | ||||
26096 | FN%97 | 2 | 97 1/8 | 97 1/8 | 98 1/2 | 0 | |||
26097 | FN%97. | 1 | 96 | 97 | 0 | ||||
26098 | FNB%98 | 25 | 104 | 102 3/8 | 0 | ||||
26099 | FNF%ZR09 | 24 | 45 3/4 | 45 3/4 | 47 | 0 | |||
26100 | FNM%96 | 0 | 0 | ||||||
26101 | FNM%ZR14 | 45 | 28 3/4 | 29 | 29 7/8 | 0 | |||
26102 | FNM%ZR19 | 10 | 20 1/2 | 20 | 0 | ||||
26103 | FNVA%02 | 0 | 98 1/4 | 0 | |||||
26104 | FPO%A | 14 | 88 | 115 | 0 | ||||
26105 | FRC%02 | 25 | 103 | 103 | 103 | 103 | 95 | 107 | 25 |
26106 | FRC%08 | 2 | 92 | 92 | 93 7/8 | 0 | |||
26107 | FRC%09 | 20 | 84 3/4 | 82 7/8 | 90 | 0 | |||
26108 | FRE%A13 | 0 | 100 | 0 | |||||
26109 | FRE%A95 | 0 | 0 | ||||||
26110 | FRE%B13 | 0 | 100 | 0 | |||||
26111 | FRE%B96 | 0 | 0 | ||||||
26112 | FRE%NAC09 | 0 | 0 | ||||||
26113 | FRE%NAD14 | 0 | 0 | ||||||
26114 | FRE%ZR19 | 5 | 17 3/8 | 19 1/4 | 20 1/2 | 0 | |||
26115 | FRP%04 | 15 | 101 1/4 | 101 | 0 | ||||
26116 | FSCO%99 | 15 | 98 3/4 | 99 | 0 | ||||
26117 | FSR%96 | 5 | 101 1/2 | 99 | 0 | ||||
26118 | FTL%G | 30 | 94 1/4 | 94 1/4 | 94 1/4 | 94 1/4 | 93 1/4 | 94 1/4 | 50 |
26119 | FTX%M01 | 1 | 104 1/2 | 103 | 0 | ||||
26120 | FUR%03 | 3 | 102 | 102 | 102 | 102 | 102 | 3 | |
26121 | GC%03 | 1 | 86 | 87 | 88 | 0 | |||
26122 | GC%05 | 25 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 101 | 102 1/2 | 25 |
26123 | GCI%00 | 12 | 99 3/8 | 98 1/4 | 100 3/4 | 0 | |||
26124 | GCI%98 | 29 | 99 1/8 | 98 7/8 | 100 | 0 | |||
26125 | GCO%03 | 25 | 92 1/4 | 90 7/8 | 91 1/2 | 0 | |||
26126 | GD%18 | 35 | 110 3/4 | 111 1/2 | 0 | ||||
26127 | GDH%A | 5 | 91 | 91 | 91 | 91 | 90 | 91 | 22 |
26128 | GDH%B | 13 | 92 | 91 1/2 | 92 7/8 | 0 | |||
26129 | GECR%06 | 11 | 112 1/4 | 112 3/8 | 0 | ||||
26130 | GECR%35 | 0 | 0 | ||||||
26131 | GEN%11 | 15 | 92 1/2 | 92 1/2 | 92 1/2 | 92 1/2 | 92 1/4 | 93 | 45 |
26132 | GFD%12 | 10 | 94 1/2 | 95 | 100 | 0 | |||
26133 | GFO%56 | 8 | 59 | 60 | 0 | ||||
26134 | GFO%56. | 0 | 58 | 0 | |||||
26135 | GGE%I | 7 | 92 1/2 | 91 1/2 | 95 | 0 | |||
26136 | GGE%J | 25 | 93 3/4 | 93 1/2 | 94 | 93 1/2 | 95 | 98 | 60 |
26137 | GGE%M | 10 | 91 | 91 | 91 | 91 | 90 | 91 | 10 |
26138 | GH%X02 | 10 | 80 | 80 | 80 | 80 | 78 | 80 | 20 |
26139 | GH%Y02 | 20 | 95 | 95 3/8 | 95 3/8 | 94 1/4 | 94 7/8 | 95 | 204 |
26140 | GHV%03 | 108 | 140 | 162 | 170 | 0 | |||
26141 | GHV%05 | 115 | 105 1/4 | 105 3/8 | 0 | ||||
26142 | GIC%00 | 20 | 110 | 102 | 120 | 0 | |||
26143 | GLF%O | 10 | 101 | 101 | 101 | 101 | 100 1/2 | 101 1/2 | 10 |
26144 | GLW%98 | 3 | 102 | 102 | 103 | 0 | |||
26145 | GMA%16 | 10 | 103 3/4 | 104 | 104 | 103 1/8 | 103 1/4 | 103 3/4 | 82 |
26146 | GMA%DC11 | 10 | 91 7/8 | 91 3/4 | 91 7/8 | 91 3/4 | 91 1/2 | 92 1/4 | 110 |
26147 | GMA%Y97 | 5 | 104 1/2 | 103 3/8 | 104 1/2 | 0 | |||
26148 | GMA%ZR12 | 10 | 321 | 320 | 322 | 320 | 321 | 321 7/8 | 19 |
26149 | GMA%ZR15 | 8 | 268 1/2 | 268 1/2 | 269 1/2 | 268 1/2 | 268 1/2 | 270 1/4 | 28 |
26150 | GN%00 | 10 | 85 1/8 | 87 | 0 | ||||
26151 | GN%00. | 6 | 83 1/8 | 86 | 88 7/8 | 0 | |||
26152 | GN%10 | 30 | 58 | 57 | 0 | ||||
26153 | GN%10. | 1 | 57 1/8 | 58 | 62 1/2 | 0 | |||
26154 | GND%03 | 8 | 103 | 104 1/8 | 0 | ||||
26155 | GNSFC%B03 | 25 | 106 1/2 | 0 | |||||
26156 | GNT%02 | 50 | 115 | 115 | 120 1/2 | 0 | |||
26157 | GOG%04 | 2 | 95 | 94 7/8 | 95 1/4 | 94 7/8 | 94 3/4 | 95 | 24 |
26158 | GPAG%98 | 10 | 94 3/8 | 93 1/4 | 94 3/8 | 93 | 94 1/4 | 94 3/8 | 349 |
26159 | GPE%99 | 16 | 100 1/2 | 99 3/8 | 0 | ||||
26160 | GPE%S02 | 5 | 99 3/4 | 100 1/4 | 105 | 0 | |||
26161 | GPH%04 | 11 | 62 1/4 | 63 1/4 | 67 | 0 | |||
26162 | GR%97 | 10 | 100 1/8 | 100 1/4 | 103 | 0 | |||
26163 | GRA%02 | 25 | 106 | 98 3/8 | 0 | ||||
26164 | GSN%A | 0 | 99 | 101 | 0 | ||||
26165 | GSW%A | 5 | 101 | 99 | 0 | ||||
26166 | GSX%02 | 5 | 103 3/4 | 103 3/4 | 0 | ||||
26167 | GY%02 | 5 | 100 1/4 | 101 1/2 | 0 | ||||
26168 | HCH%A | 7 | 94 | 94 1/2 | 98 | 0 | |||
26169 | HDS%03 | 1 | 88 1/8 | 87 1/2 | 89 5/8 | 0 | |||
26170 | HE%S02 | 5 | 101 3/8 | 101 3/8 | 104 | 0 | |||
26171 | HERTZ%00 | 5 | 100 | 99 1/2 | 101 3/4 | 0 | |||
26172 | HERTZ%03 | 11 | 100 | 102 | 0 | ||||
26173 | HET%02 | 15 | 107 1/8 | 107 1/8 | 107 1/8 | 107 1/8 | 107 1/4 | 108 | 15 |
26174 | HFC%00 | 3 | 105 | 106 7/8 | 0 | ||||
26175 | HFC%01 | 5 | 108 3/4 | 107 1/2 | 117 1/2 | 0 | |||
26176 | HFS%98 | 0 | 0 | ||||||
26177 | HFS%99 | 9 | 197 | 195 | 0 | ||||
26178 | HGC%A | 60 | 106 1/2 | 105 | 106 1/2 | 105 | 105 1/2 | 107 | 114 |
26179 | HIG%02 | 0 | 0 | ||||||
26180 | HIG%15 | 0 | 0 | ||||||
26181 | HMN%99 | 50 | 102 1/2 | 101 1/2 | 0 | ||||
26182 | HPC%99 | 15 | 494 | 0 | |||||
26183 | HRC%A01 | 10 | 166 | 165 | 0 | ||||
26184 | HRC%O01 | 17 | 107 1/2 | 106 | 107 1/2 | 106 | 105 | 106 | 30 |
26185 | HRP%A99 | 0 | 0 | ||||||
26186 | HRP%B99 | 0 | 0 | ||||||
26187 | HRS%01 | 90 | 100 1/8 | 95 | 101 | 0 | |||
26188 | HVR%99 | 5 | 99 3/4 | 93 3/4 | 0 | ||||
26189 | HVR%99. | 1 | 96 | 96 | 0 | ||||
26190 | HWG%00 | 30 | 75 1/8 | 74 3/4 | 75 1/8 | 0 | |||
26191 | HWG%NA09 | 12 | 45 1/2 | 45 3/8 | 45 1/2 | 45 3/8 | 45 3/8 | 45 1/2 | 22 |
26192 | HWG%NAB09 | 1 | 38 1/8 | 38 1/8 | 38 1/8 | 38 1/8 | 38 1/8 | 44 | 1 |
26193 | HWG%NAC09 | 1 | 44 | 36 | 45 | 0 | |||
26194 | IAB%08 | 50 | 145 1/2 | 144 | 0 | ||||
26195 | IAB%11 | 8 | 110 | 0 | |||||
26196 | IAB%96 | 50 | 102 | 100 1/8 | 0 | ||||
26197 | IAB%F01 | 5 | 101 3/4 | 100 1/32 | 0 | ||||
26198 | IAD%07 | 4 | 94 | 95 | 96 | 0 | |||
26199 | IB%03 | 0 | 78 1/8 | 0 | |||||
26200 | IB%05 | 0 | 0 | ||||||
26201 | IB%17 | 1 | 115 1/8 | 113 1/2 | 0 | ||||
26202 | IB%26 | 14 | 106 1/2 | 0 | |||||
26203 | IB%96 | 0 | 99 1/32 | 0 | |||||
26204 | IB%DM02 | 0 | 0 | ||||||
26205 | IB%DM03 | 0 | 0 | ||||||
26206 | IB%DM05 | 0 | 0 | ||||||
26207 | IB%DM99 | 0 | 0 | ||||||
26208 | IB%J02 | 0 | 90 1/32 | 0 | |||||
26209 | IB%J97 | 0 | 95 1/32 | 0 | |||||
26210 | IB%JY00 | 0 | 0 | ||||||
26211 | IB%JY04 | 0 | 0 | ||||||
26212 | IB%LD23 | 0 | 0 | ||||||
26213 | IB%LK96 | 0 | 0 | ||||||
26214 | IB%LL96 | 0 | 0 | ||||||
26215 | IB%LM97 | 0 | 0 | ||||||
26216 | IB%LN97 | 0 | 0 | ||||||
26217 | IB%LP98 | 0 | 0 | ||||||
26218 | IB%LQ98 | 0 | 0 | ||||||
26219 | IB%LR99 | 0 | 0 | ||||||
26220 | IB%LS99 | 0 | 0 | ||||||
26221 | IB%LT00 | 0 | 0 | ||||||
26222 | IB%LU00 | 0 | 0 | ||||||
26223 | IB%LV01 | 0 | 0 | ||||||
26224 | IB%LW01 | 0 | 0 | ||||||
26225 | IB%LX02 | 0 | 0 | ||||||
26226 | IB%LY02 | 0 | 0 | ||||||
26227 | IB%LZ03 | 0 | 0 | ||||||
26228 | IB%M01 | 60 | 101 3/4 | 0 | |||||
26229 | IB%MA03 | 0 | 0 | ||||||
26230 | IB%MB04 | 0 | 0 | ||||||
26231 | IB%MC04 | 0 | 0 | ||||||
26232 | IB%MD05 | 0 | 0 | ||||||
26233 | IB%ME05 | 0 | 0 | ||||||
26234 | IB%MF06 | 0 | 0 | ||||||
26235 | IB%MG06 | 0 | 0 | ||||||
26236 | IB%MH07 | 0 | 0 | ||||||
26237 | IB%MJ07 | 0 | 0 | ||||||
26238 | IB%MK08 | 0 | 0 | ||||||
26239 | IB%ML08 | 0 | 0 | ||||||
26240 | IB%MM09 | 0 | 0 | ||||||
26241 | IB%MN09 | 0 | 0 | ||||||
26242 | IB%MP10 | 0 | 0 | ||||||
26243 | IB%MQ10 | 0 | 0 | ||||||
26244 | IB%MR11 | 0 | 0 | ||||||
26245 | IB%MS11 | 0 | 0 | ||||||
26246 | IB%MT12 | 0 | 0 | ||||||
26247 | IB%MU12 | 0 | 0 | ||||||
26248 | IB%MV13 | 0 | 0 | ||||||
26249 | IB%MW13 | 0 | 0 | ||||||
26250 | IB%MX14 | 0 | 0 | ||||||
26251 | IB%MY14 | 0 | 0 | ||||||
26252 | IB%MZ15 | 0 | 0 | ||||||
26253 | IB%NA15 | 0 | 0 | ||||||
26254 | IB%NB16 | 0 | 0 | ||||||
26255 | IB%NC16 | 0 | 0 | ||||||
26256 | IB%ND17 | 0 | 0 | ||||||
26257 | IB%NE17 | 0 | 0 | ||||||
26258 | IB%NF18 | 0 | 0 | ||||||
26259 | IB%NG18 | 0 | 0 | ||||||
26260 | IB%NH19 | 0 | 0 | ||||||
26261 | IB%NJ19 | 0 | 0 | ||||||
26262 | IB%NK20 | 0 | 0 | ||||||
26263 | IB%NL20 | 0 | 0 | ||||||
26264 | IB%NM21 | 0 | 0 | ||||||
26265 | IB%NN21 | 0 | 0 | ||||||
26266 | IB%NP22 | 0 | 0 | ||||||
26267 | IB%NQ22 | 0 | 0 | ||||||
26268 | IB%NR23 | 0 | 0 | ||||||
26269 | IB%NS23 | 0 | 0 | ||||||
26270 | IB%O02 | 100 | 130 | 0 | |||||
26271 | IB%O16 | 8 | 104 3/16 | 110 9/16 | 0 | ||||
26272 | IB%O99 | 15 | 100 | 98 1/8 | 0 | ||||
26273 | IB%S16 | 10 | 110 | 108 1/16 | 0 | ||||
26274 | IB%S99 | 0 | 90 | 0 | |||||
26275 | IB%X97 | 15 | 98 | 99 1/32 | 0 | ||||
26276 | IB%Y97 | 0 | 102 1/4 | 0 | |||||
26277 | IB%ZRA00 | 12 | 75 | 75 3/16 | 0 | ||||
26278 | IB%ZRA01 | 5 | 65 | 70 19/32 | 0 | ||||
26279 | IB%ZRA02 | 1 | 63 1/2 | 65 29/32 | 0 | ||||
26280 | IB%ZRA03 | 1 | 60 1/4 | 60 5/16 | 63 | 0 | |||
26281 | IB%ZRA04 | 2 | 56 1/8 | 57 5/8 | 60 | 0 | |||
26282 | IB%ZRA05 | 5 | 53 1/8 | 53 1/16 | 55 | 0 | |||
26283 | IB%ZRA06 | 4 | 36 31/32 | 51 | 0 | ||||
26284 | IB%ZRA07 | 26 | 47 | 47 | 47 | 47 | 46 25/32 | 26 | |
26285 | IB%ZRA08 | 5 | 43 1/4 | 43 1/16 | 0 | ||||
26286 | IB%ZRA09 | 1 | 33 1/8 | 39 11/16 | 40 | 0 | |||
26287 | IB%ZRA10 | 9 | 38 | 37 1/8 | 0 | ||||
26288 | IB%ZRA11 | 11 | 35 | 34 1/2 | 0 | ||||
26289 | IB%ZRA12 | 16 | 28 | 29 11/16 | 0 | ||||
26290 | IB%ZRA13 | 4 | 29 1/32 | 28 1/8 | 0 | ||||
26291 | IB%ZRA14 | 11 | 21 1/2 | 27 1/16 | 0 | ||||
26292 | IB%ZRA96 | 2 | 95 | 95 7/8 | 98 | 0 | |||
26293 | IB%ZRA97 | 6 | 90 1/32 | 90 21/32 | 0 | ||||
26294 | IB%ZRA98 | 9 | 76 1/4 | 85 1/8 | 88 | 0 | |||
26295 | IB%ZRA99 | 4 | 79 1/32 | 79 15/16 | 0 | ||||
26296 | IB%ZRF00 | 14 | 75 3/4 | 77 1/8 | 0 | ||||
26297 | IB%ZRF01 | 2 | 73 1/8 | 72 7/8 | 73 3/4 | 0 | |||
26298 | IB%ZRF02 | 25 | 68 3/4 | 68 11/16 | 0 | ||||
26299 | IB%ZRF03 | 2 | 62 | 60 1/4 | 0 | ||||
26300 | IB%ZRF04 | 8 | 57 | 59 7/16 | 0 | ||||
26301 | IB%ZRF05 | 1 | 55 3/4 | 55 11/16 | 0 | ||||
26302 | IB%ZRF06 | 1 | 37 1/2 | 51 23/32 | 0 | ||||
26303 | IB%ZRF07 | 5 | 46 | 48 | 0 | ||||
26304 | IB%ZRF08 | 1 | 45 1/32 | 45 | 0 | ||||
26305 | IB%ZRF09 | 10 | 32 1/2 | 41 3/16 | 0 | ||||
26306 | IB%ZRF10 | 3 | 39 | 39 3/4 | 0 | ||||
26307 | IB%ZRF11 | 10 | 36 | 34 1/8 | 0 | ||||
26308 | IB%ZRF12 | 1 | 29 7/8 | 28 | 0 | ||||
26309 | IB%ZRF13 | 9 | 21 1/4 | 29 9/16 | 0 | ||||
26310 | IB%ZRF14 | 38 | 25 | 27 11/16 | 0 | ||||
26311 | IB%ZRF15 | 25 | 28 | 26 25/32 | 0 | ||||
26312 | IB%ZRF96 | 14 | 91 11/32 | 98 27/32 | 0 | ||||
26313 | IB%ZRF97 | 20 | 93 3/8 | 93 3/8 | 0 | ||||
26314 | IB%ZRF98 | 1 | 86 | 87 23/32 | 88 | 0 | |||
26315 | IB%ZRF99 | 7 | 71 | 70 | 0 | ||||
26316 | IB%ZRX02 | 2 | 60 1/4 | 67 1/8 | 68 | 0 | |||
26317 | IB%ZRX03 | 11 | 62 13/32 | 63 23/32 | 0 | ||||
26318 | IB%ZRX04 | 25 | 57 21/32 | 56 | 0 | ||||
26319 | IB%ZRX05 | 15 | 55 3/4 | 55 1/8 | 58 | 0 | |||
26320 | IB%ZRX06 | 5 | 52 | 50 1/4 | 0 | ||||
26321 | IB%ZRX07 | 28 | 38 17/32 | 39 9/32 | 0 | ||||
26322 | IB%ZRX08 | 10 | 45 9/32 | 44 27/32 | 47 1/2 | 0 | |||
26323 | IB%ZRX09 | 1 | 40 1/2 | 41 1/2 | 0 | ||||
26324 | IB%ZRX10 | 28 | 34 7/16 | 38 7/32 | 0 | ||||
26325 | IB%ZRX11 | 2 | 35 1/2 | 35 21/32 | 37 31/32 | 0 | |||
26326 | IB%ZRX12 | 16 | 21 17/32 | 33 | 0 | ||||
26327 | IB%ZRX13 | 13 | 27 9/32 | 29 31/32 | 0 | ||||
26328 | IB%ZRX14 | 25 | 24 | 24 | 0 | ||||
26329 | IB%ZRX15 | 50 | 25 5/8 | 24 1/2 | 0 | ||||
26330 | IB%ZRX16 | 4 | 26 1/4 | 24 5/8 | 28 | 0 | |||
26331 | IBM%00 | 35 | 102 1/8 | 101 7/8 | 102 1/8 | 101 7/8 | 102 1/8 | 102 1/4 | 225 |
26332 | IBM%02 | 16 | 107 1/8 | 106 7/8 | 107 1/8 | 106 7/8 | 107 1/8 | 107 1/2 | 64 |
26333 | IBM%13 | 3 | 108 1/2 | 108 1/2 | 108 1/2 | 108 1/2 | 108 3/8 | 109 1/4 | 10 |
26334 | IBM%19 | 5 | 118 1/8 | 118 1/4 | 118 1/4 | 118 1/8 | 118 3/8 | 118 3/4 | 94 |
26335 | IBM%25 | 5 | 103 | 103 | 104 | 0 | |||
26336 | IBM%45 | 0 | 95 7/8 | 0 | |||||
26337 | IBM%97 | 7 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/2 | 44 |
26338 | IBMCR%98 | 0 | 0 | ||||||
26339 | IBT%06 | 4 | 101 3/4 | 101 5/8 | 101 3/4 | 101 5/8 | 101 3/4 | 102 3/4 | 24 |
26340 | ICA%04 | 10 | 54 1/2 | 54 | 54 1/2 | 54 | 54 | 55 | 40 |
26341 | ICN%98 | 25 | 101 1/4 | 0 | |||||
26342 | ICN%98. | 5 | 100 1/32 | 100 1/32 | 100 29/32 | 0 | |||
26343 | ICN%99 | 10 | 109 1/2 | 110 1/4 | 110 1/4 | 109 1/2 | 108 | 110 | 25 |
26344 | IGL%01 | 14 | 126 | 126 1/2 | 130 | 0 | |||
26345 | IHS%01 | 10 | 107 | 107 | 0 | ||||
26346 | IHS%02 | 0 | 0 | ||||||
26347 | IHS%03 | 5 | 98 | 95 | 0 | ||||
26348 | IHS%04 | 10 | 101 1/2 | 100 1/4 | 107 1/2 | 0 | |||
26349 | IIN%03 | 0 | 106 | 113 | 0 | ||||
26350 | IJL%11 | 10 | 90 1/8 | 90 1/8 | 92 | 0 | |||
26351 | INF%02 | 15 | 107 | 0 | |||||
26352 | IP%DC12 | 10 | 83 3/4 | 83 3/4 | 83 3/4 | 83 3/4 | 81 3/4 | 83 7/8 | 10 |
26353 | IPC%03 | 0 | 97 1/8 | 0 | |||||
26354 | IPC%04 | 0 | 104 7/8 | 0 | |||||
26355 | IPC%05 | 0 | 96 1/2 | 0 | |||||
26356 | IPC%21 | 1 | 103 3/4 | 104 1/8 | 111 | 0 | |||
26357 | IPC%23 | 30 | 103 7/8 | 103 7/8 | 104 5/8 | 0 | |||
26358 | IPC%25 | 11 | 96 5/8 | 98 1/4 | 100 1/2 | 0 | |||
26359 | IPC%99 | 0 | 99 5/8 | 0 | |||||
26360 | IPC%A00 | 15 | 97 | 96 1/8 | 0 | ||||
26361 | IPC%M00 | 0 | 97 5/8 | 0 | |||||
26362 | IRT%03 | 10 | 95 | 96 | 97 | 0 | |||
26363 | ISH%03 | 50 | 99 1/2 | 100 | 100 | 99 1/2 | 99 1/2 | 100 | 262 |
26364 | ITG%00 | 0 | 88 1/4 | 0 | |||||
26365 | ITG%02 | 10 | 109 | 109 1/4 | 0 | ||||
26366 | ITT%00 | 0 | 0 | ||||||
26367 | ITT%03 | 5 | 107 3/8 | 106 | 113 | 0 | |||
26368 | ITT%05 | 0 | 0 | ||||||
26369 | ITT%15 | 0 | 0 | ||||||
26370 | ITT%25 | 0 | 0 | ||||||
26371 | ITTD%00 | 0 | 0 | ||||||
26372 | ITTD%05 | 0 | 0 | ||||||
26373 | ITTD%15 | 0 | 0 | ||||||
26374 | ITTD%25 | 0 | 0 | ||||||
26375 | ITTRA%02 | 0 | 0 | ||||||
26376 | ITX%96 | 1 | 100 | 0 | |||||
26377 | ITX%96. | 10 | 100 19/32 | 100 | 100 19/32 | 0 | |||
26378 | IVAC%05 | 10 | 100 | 100 | 100 | 100 | 99 1/8 | 100 | 10 |
26379 | JPSA%01 | 10 | 99 | 101 | 0 | ||||
26380 | JUGO%57 | 0 | 0 | ||||||
26381 | JXBK%97 | 15 | 105 | 98 | 0 | ||||
26382 | JYP%03 | 5 | 99 3/4 | 97 1/8 | 100 1/4 | 0 | |||
26383 | JYP%04 | 25 | 102 3/8 | 101 | 103 3/8 | 0 | |||
26384 | JYP%23 | 10 | 99 7/8 | 95 1/8 | 0 | ||||
26385 | JYP%25 | 20 | 93 | 89 7/8 | 0 | ||||
26386 | KBH%03 | 30 | 99 3/4 | 99 3/4 | 99 3/4 | 99 1/2 | 99 5/8 | 99 3/4 | 96 |
26387 | KBH%99 | 10 | 102 1/2 | 102 1/2 | 102 5/8 | 102 | 102 | 102 5/8 | 80 |
26388 | KFWFC%98 | 3 | 107 5/8 | 0 | |||||
26389 | KIN%97 | 10 | 100 | 98 1/2 | 0 | ||||
26390 | KLY%A | 23 | 56 | 53 1/4 | 56 1/2 | 0 | |||
26391 | KMG%06 | 3 | 104 3/8 | 102 3/8 | 0 | ||||
26392 | KOL%09 | 4 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 100 | 4 |
26393 | KOPP%04 | 5 | 95 1/2 | 95 | 98 | 0 | |||
26394 | KR%A99 | 15 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 102 | 102 1/4 | 75 |
26395 | KRB%99 | 0 | 84 | 0 | |||||
26396 | KSF%05 | 0 | 0 | ||||||
26397 | KT%33 | 20 | 61 1/2 | 62 | 63 3/4 | 0 | |||
26398 | KT%33. | 10 | 62 | 61 1/8 | 62 | 61 1/8 | 62 | 20 | |
26399 | LAF%13 | 20 | 102 3/4 | 101 | 103 | 0 | |||
26400 | LCE%03 | 15 | 102 1/2 | 101 1/2 | 102 1/2 | 101 1/2 | 101 1/2 | 102 5/8 | 35 |
26401 | LD%04 | 0 | 80 | 0 | |||||
26402 | LEH%02 | 20 | 109 7/8 | 109 7/8 | 109 7/8 | 109 7/8 | 109 1/4 | 111 3/4 | 20 |
26403 | LEH%A96 | 10 | 100 3/4 | 100 3/4 | 101 5/8 | 0 | |||
26404 | LEH%S96 | 0 | 0 | ||||||
26405 | LIGI%05 | 0 | 0 | ||||||
26406 | LIL%00 | 3 | 96 1/2 | 97 | 105 | 0 | |||
26407 | LIL%03 | 10 | 96 3/4 | 96 3/4 | 96 3/4 | 96 3/4 | 96 3/4 | 98 | 10 |
26408 | LIL%06 | 13 | 102 | 102 | 102 | 102 | 100 3/8 | 102 | 13 |
26409 | LIL%07 | 10 | 95 3/8 | 95 3/8 | 95 3/8 | 95 3/8 | 95 3/8 | 95 7/8 | 10 |
26410 | LIL%08 | 1 | 97 1/2 | 95 5/8 | 0 | ||||
26411 | LIL%21 | 25 | 102 3/4 | 102 1/2 | 102 3/4 | 102 | 102 1/8 | 102 7/8 | 46 |
26412 | LIL%22 | 25 | 102 1/4 | 100 5/8 | 102 1/2 | 100 5/8 | 102 | 103 | 126 |
26413 | LIL%23 | 20 | 96 5/8 | 96 1/2 | 97 | 0 | |||
26414 | LIL%24 | 35 | 102 1/2 | 102 5/8 | 102 5/8 | 102 1/2 | 102 1/8 | 102 5/8 | 63 |
26415 | LIL%96 | 5 | 100 5/32 | 100 3/16 | 101 | 0 | |||
26416 | LIL%97 | 7 | 102 | 101 1/4 | 102 3/4 | 0 | |||
26417 | LIL%98 | 10 | 101 1/2 | 100 | 0 | ||||
26418 | LIL%A04 | 15 | 103 | 102 | 103 1/2 | 0 | |||
26419 | LIL%M04 | 49 | 95 1/4 | 95 3/8 | 96 1/8 | 0 | |||
26420 | LIL%M99 | 0 | 98 3/4 | 0 | |||||
26421 | LIL%Y19 | 10 | 99 1/4 | 99 1/4 | 99 1/4 | 98 7/8 | 99 | 99 1/4 | 188 |
26422 | LIL%Y99 | 8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 100 1/4 | 29 |
26423 | LKB%01 | 20 | 103 1/2 | 100 | 0 | ||||
26424 | LKB%04 | 0 | 100 | 0 | |||||
26425 | LLX%02 | 0 | 0 | ||||||
26426 | LLY%01 | 5 | 111 | 109 1/2 | 111 1/2 | 0 | |||
26427 | LLY%06 | 10 | 111 3/8 | 116 | 118 | 0 | |||
26428 | LLY%25 | 0 | 97 1/8 | 0 | |||||
26429 | LN%F03 | 3 | 80 | 77 3/4 | 0 | ||||
26430 | LN%F03. | 10 | 76 | 76 1/4 | 0 | ||||
26431 | LN%G03 | 86 | 74 1/2 | 76 | 0 | ||||
26432 | LN%G03. | 30 | 77 1/2 | 76 | 0 | ||||
26433 | LOR%04 | 20 | 98 1/2 | 96 5/8 | 0 | ||||
26434 | LOR%24 | 0 | 95 1/8 | 0 | |||||
26435 | LOR%25 | 0 | 93 | 0 | |||||
26436 | LOR%J23 | 45 | 97 1/2 | 95 5/8 | 0 | ||||
26437 | LOR%S23 | 10 | 96 | 89 | 97 7/8 | 0 | |||
26438 | LOU%02 | 20 | 100 7/8 | 101 | 104 | 0 | |||
26439 | LOW%03 | 5 | 124 | 132 | 0 | ||||
26440 | LRY%01 | 19 | 104 1/4 | 103 1/4 | 104 1/4 | 103 1/4 | 104 | 105 | 35 |
26441 | LTC%00 | 20 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 25 | |
26442 | LTC%01 | 0 | 92 | 0 | |||||
26443 | LTC%04 | 0 | 80 | 0 | |||||
26444 | LUK%02 | 50 | 109 | 108 1/4 | 108 7/8 | 0 | |||
26445 | LUK%03 | 20 | 102 | 101 1/2 | 102 | 101 1/2 | 102 | 105 | 30 |
26446 | LUK%05 | 25 | 102 1/2 | 100 5/8 | 0 | ||||
26447 | LUK%13 | 12 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 102 7/8 | 12 |
26448 | LWN%24 | 0 | 0 | ||||||
26449 | MACP%03 | 4 | 114 1/2 | 0 | |||||
26450 | MAG%01 | 25 | 89 1/2 | 89 1/2 | 89 1/2 | 89 1/2 | 89 | 90 | 25 |
26451 | MAH%03 | 0 | 98 1/2 | 0 | |||||
26452 | MAH%X98 | 0 | 98 3/8 | 0 | |||||
26453 | MAH%Y98 | 25 | 97 | 98 7/8 | 0 | ||||
26454 | MAL%04 | 25 | 83 | 82 | 84 | 0 | |||
26455 | MAM%03 | 5 | 102 1/2 | 103 | 103 | 102 1/2 | 102 1/4 | 35 | |
26456 | MAS%12 | 10 | 96 | 96 | 96 1/2 | 95 1/2 | 95 1/2 | 96 1/2 | 38 |
26457 | MAT%97 | 5 | 99 1/2 | 100 1/8 | 105 | 0 | |||
26458 | MBK%02 | 1 | 117 7/8 | 118 | 0 | ||||
26459 | MBT%11 | 10 | 102 | 102 | 102 | 102 | 102 | 103 1/8 | 11 |
26460 | MBT%12 | 14 | 100 | 100 | 100 | 100 | 100 | 100 7/8 | 14 |
26461 | MCD%02 | 5 | 104 1/8 | 104 1/8 | 106 | 0 | |||
26462 | MCD%03 | 15 | 103 | 101 1/2 | 103 1/2 | 0 | |||
26463 | MCD%05 | 15 | 100 1/2 | 99 | 0 | ||||
26464 | MCD%11 | 1 | 119 1/2 | 111 1/8 | 119 1/2 | 0 | |||
26465 | MCD%25 | 0 | 90 | 0 | |||||
26466 | MCD%33 | 4 | 105 3/8 | 105 1/8 | 107 | 0 | |||
26467 | MCD%99 | 2 | 101 3/8 | 0 | |||||
26468 | MCD%99. | 25 | 100 1/8 | 100 1/16 | 101 3/16 | 0 | |||
26469 | MCHN%99 | 17 | 111 1/2 | 105 1/8 | 111 1/2 | 0 | |||
26470 | MCY%J | 10 | 4 | 4 | 6 | 0 | |||
26471 | MCY%P | 15 | 5 | 4 | 5 | 0 | |||
26472 | MCY%R | 2000 | 5 | 3 | 5 | 0 | |||
26473 | MCY%TT | 0 | 3 | 5 | 0 | ||||
26474 | MD%00 | 10 | 107 | 107 3/8 | 108 | 0 | |||
26475 | MD%02 | 20 | 115 3/8 | 115 3/8 | 115 3/4 | 0 | |||
26476 | MD%12 | 20 | 127 | 127 | 127 | 127 | 127 1/8 | 127 1/2 | 25 |
26477 | MD%A97 | 3 | 103 1/4 | 103 1/4 | 103 1/4 | 103 3/4 | 3 | ||
26478 | MDB%A | 10 | 106 | 105 | 110 | 0 | |||
26479 | MDFC%02 | 0 | 0 | ||||||
26480 | MED% | 0 | 77 | 0 | |||||
26481 | MED%C | 4 | 80 | 78 1/2 | 80 | 0 | |||
26482 | MED%NP | 32 | 79 3/4 | 0 | |||||
26483 | MEL%99 | 5 | 160 | 168 | 0 | ||||
26484 | MERCN%98 | 10 | 91 3/4 | 99 3/4 | 100 3/4 | 0 | |||
26485 | MERDM%98 | 50 | 100 | 100 | 100 | 100 | 100 | 101 | 150 |
26486 | MERIQ%97 | 10 | 98 1/4 | 98 | 99 | 0 | |||
26487 | MERIQ%99 | 6 | 96 3/8 | 96 3/8 | 96 3/8 | 96 3/8 | 96 5/8 | 97 5/8 | 6 |
26488 | MERP%ZR99 | 20 | 125 | 132 3/4 | 133 3/4 | 0 | |||
26489 | MERPM%10 | 0 | 0 | ||||||
26490 | MERPM%11 | 0 | 0 | ||||||
26491 | MEXN%97 | 3 | 97 | 97 | 99 1/2 | 0 | |||
26492 | MGA%02 | 9 | 102 | 100 1/2 | 102 1/2 | 0 | |||
26493 | MGG%02 | 10 | 110 3/8 | 109 3/4 | 110 1/2 | 0 | |||
26494 | MGG%99 | 10 | 106 1/4 | 106 3/8 | 107 | 0 | |||
26495 | MGL%A | 0 | 108 | 0 | |||||
26496 | MJP%A | 5 | 95 5/8 | 99 5/8 | 100 5/8 | 0 | |||
26497 | MLPC%99 | 3 | 98 | 94 | 99 | 0 | |||
26498 | MNS%A | 2 | 112 | 111 | 113 | 0 | |||
26499 | MOB%21 | 27 | 119 3/8 | 0 | |||||
26500 | MOB%32 | 5 | 105 | 105 | 110 1/2 | 0 | |||
26501 | MOB%33 | 29 | 104 1/2 | 0 | |||||
26502 | MOB%F01 | 10 | 111 1/2 | 111 1/2 | 111 1/2 | 111 1/2 | 110 3/4 | 111 1/2 | 10 |
26503 | MOE%08 | 4 | 83 | 83 | 83 | 83 | 83 | 4 | |
26504 | MOE%08. | 0 | 83 | 0 | |||||
26505 | MOG%C | 13 | 105 | 105 | 105 | 105 | 105 | 105 1/2 | 99 |
26506 | MOI%F | 2 | 104 3/4 | 96 | 97 | 0 | |||
26507 | MONON%07 | 5 | 88 3/4 | 92 | 0 | ||||
26508 | MONON%07. | 10 | 87 1/2 | 92 | 0 | ||||
26509 | MOP%05 | 3 | 85 3/8 | 85 | 0 | ||||
26510 | MOP%05. | 1 | 82 | 82 | 0 | ||||
26511 | MOP%20 | 21 | 62 | 60 1/2 | 65 | 0 | |||
26512 | MOP%30 | 6 | 60 1/8 | 60 1/8 | 63 1/4 | 0 | |||
26513 | MOP%45 | 10 | 63 | 63 | 63 | 63 | 62 | 64 3/4 | 10 |
26514 | MOT%ZR09 | 11 | 110 | 104 | 106 1/2 | 0 | |||
26515 | MOT%ZR13 | 11 | 76 1/2 | 76 1/2 | 76 1/2 | 76 1/2 | 76 1/2 | 11 | |
26516 | MPX%02 | 5 | 101 | 102 | 0 | ||||
26517 | MPX%03 | 0 | 98 1/2 | 0 | |||||
26518 | MRO%02 | 8 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 102 | 18 |
26519 | MRO%06 | 25 | 103 | 103 | 103 | 103 | 102 1/8 | 103 1/2 | 25 |
26520 | MRO%99 | 2 | 100 5/8 | 100 7/8 | 100 7/8 | 100 5/8 | 100 1/2 | 100 5/8 | 50 |
26521 | MRR%A | 10 | 86 | 85 | 86 1/2 | 0 | |||
26522 | MSA%03 | 50 | 97 | 98 1/2 | 100 1/2 | 0 | |||
26523 | MSBA%ZR00 | 0 | 93 1/4 | 0 | |||||
26524 | MSI%A | 5 | 50 | 48 | 55 | 0 | |||
26525 | MSSBH%ZR01 | 0 | 81 | 0 | |||||
26526 | MSX%03 | 36 | 78 | 78 | 78 | 78 | 78 | 78 1/2 | 36 |
26527 | MT%00 | 0 | 0 | ||||||
26528 | MT%98 | 0 | 85 | 0 | |||||
26529 | MT%J01 | 0 | 0 | ||||||
26530 | MT%M01 | 5 | 100 1/4 | 100 1/4 | 0 | ||||
26531 | MVL%03 | 2 | 99 1/2 | 99 1/2 | 100 1/2 | 0 | |||
26532 | MXM%C | 10 | 101 1/2 | 101 1/2 | 102 1/2 | 0 | |||
26533 | MXM%E | 10 | 103 1/2 | 103 1/2 | 104 | 103 1/8 | 103 | 104 | 30 |
26534 | MXS%08 | 9 | 96 | 96 | 96 | 96 | 96 | 96 1/4 | 9 |
26535 | N%04 | 18 | 133 | 133 | 0 | ||||
26536 | N%16 | 70 | 107 | 107 | 107 | 107 | 105 | 107 | 70 |
26537 | NA%00 | 5 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 106 | 40 |
26538 | NA%99 | 8 | 105 3/4 | 105 3/4 | 106 1/8 | 0 | |||
26539 | NATW%02 | 5 | 117 | 0 | |||||
26540 | NAVST%04 | 3 | 101 | 101 1/2 | 101 1/2 | 101 | 100 7/8 | 102 7/8 | 8 |
26541 | NAVST%98 | 15 | 94 1/2 | 94 5/8 | 98 7/8 | 0 | |||
26542 | NBD%02 | 5 | 105 1/2 | 100 5/8 | 0 | ||||
26543 | NBD%04 | 10 | 103 1/2 | 101 5/8 | 0 | ||||
26544 | NCB%A | 10 | 100 | 100 1/8 | 100 1/2 | 0 | |||
26545 | NCB%N96 | 120 | 102 | 102 | 102 7/8 | 0 | |||
26546 | NCC%96 | 16 | 100 | 98 1/8 | 0 | ||||
26547 | NCC%97 | 0 | 0 | ||||||
26548 | NEC%11 | 15 | 70 | 70 | 70 | 70 | 70 | 72 | 15 |
26549 | NETT%00 | 50 | 99 1/8 | 99 3/8 | 0 | ||||
26550 | NETT%01 | 10 | 111 1/2 | 111 3/4 | 113 | 0 | |||
26551 | NETT%02 | 8 | 91 1/4 | 91 1/4 | 91 1/4 | 91 1/4 | 91 1/8 | 92 | 13 |
26552 | NETT%03 | 5 | 100 | 100 | 101 7/8 | 0 | |||
26553 | NETT%05 | 25 | 90 1/2 | 89 | 91 5/8 | 0 | |||
26554 | NETT%06 | 5 | 98 1/2 | 98 1/8 | 98 1/2 | 98 1/8 | 98 1/8 | 99 1/4 | 8 |
26555 | NETT%07 | 25 | 101 | 101 1/2 | 101 1/2 | 101 | 101 | 102 5/8 | 55 |
26556 | NETT%08 | 7 | 100 | 100 | 100 | 100 | 98 | 101 | 7 |
26557 | NETT%22 | 20 | 101 3/4 | 102 3/8 | 0 | ||||
26558 | NETT%23 | 1 | 97 | 97 5/8 | 100 1/2 | 0 | |||
26559 | NETT%29 | 50 | 109 | 107 1/8 | 0 | ||||
26560 | NETT%31 | 15 | 103 | 105 5/8 | 0 | ||||
26561 | NETT%97 | 50 | 101 | 101 | 100 3/8 | 101 | 50 | ||
26562 | NETT%98 | 10 | 97 3/4 | 97 5/8 | 0 | ||||
26563 | NETT%A99 | 3 | 96 | 96 | 96 | 96 | 96 | 97 7/8 | 3 |
26564 | NETT%S99 | 5 | 102 | 100 1/2 | 0 | ||||
26565 | NEV%02 | 25 | 109 | 108 1/4 | 110 7/8 | 0 | |||
26566 | NFK%15 | 11 | 77 | 75 | 80 | 0 | |||
26567 | NFK%96 | 2 | 98 9/32 | 98 9/32 | 98 15/16 | 0 | |||
26568 | NFK%96. | 20 | 98 13/32 | 98 13/32 | 0 | ||||
26569 | NGE%01 | 7 | 101 | 100 7/8 | 102 7/8 | 0 | |||
26570 | NGE%07 | 10 | 105 | 102 | 106 | 0 | |||
26571 | NHC%A | 50 | 256 | 210 | 0 | ||||
26572 | NHI%06 | 0 | 145 5/8 | 0 | |||||
26573 | NHP%99 | 35 | 101 | 101 | 101 1/2 | 0 | |||
26574 | NIBK%04 | 0 | 0 | ||||||
26575 | NJT%11 | 7 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 103 | 7 |
26576 | NJT%12 | 5 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 102 | 102 1/2 | 5 |
26577 | NOBFC%03 | 55 | 104 5/8 | 104 | 0 | ||||
26578 | NOBFC%97 | 0 | 0 | ||||||
26579 | NOBFC%A96 | 0 | 0 | ||||||
26580 | NOR%02 | 5 | 105 | 105 | 0 | ||||
26581 | NOV%00 | 10 | 82 | 81 1/2 | 82 | 81 1/2 | 81 1/2 | 82 | 45 |
26582 | NPRY%47 | 20 | 71 | 71 1/2 | 0 | ||||
26583 | NPRY%47. | 2 | 71 1/4 | 71 1/4 | 0 | ||||
26584 | NPRY%97 | 5 | 101 | 100 1/2 | 0 | ||||
26585 | NPRY%97. | 2 | 101 1/4 | 101 1/4 | 0 | ||||
26586 | NPRY%SD47 | 10 | 44 | 42 | 44 | 0 | |||
26587 | NPRY%SD97 | 1 | 97 1/4 | 97 1/4 | 98 7/8 | 0 | |||
26588 | NPRYSD%47. | 10 | 41 1/2 | 42 | 48 1/2 | 0 | |||
26589 | NPRYSD%97. | 10 | 97 | 97 1/4 | 0 | ||||
26590 | NRUC%16 | 2 | 102 1/2 | 102 1/2 | 103 7/8 | 0 | |||
26591 | NRUC%21 | 15 | 109 | 106 3/8 | 0 | ||||
26592 | NRUC%97 | 1 | 104 7/8 | 104 7/8 | 104 7/8 | 104 7/8 | 103 1/4 | 104 7/8 | 1 |
26593 | NRUC%98 | 10 | 104 | 103 1/2 | 105 5/8 | 0 | |||
26594 | NS%06 | 3 | 94 7/8 | 94 7/8 | 95 | 0 | |||
26595 | NVA%23 | 0 | 0 | ||||||
26596 | NVF%B | 4 | 30 | 42 | 46 | 0 | |||
26597 | NWB%96 | 5 | 98 9/16 | 99 17/32 | 99 7/8 | 0 | |||
26598 | NWB%96. | 10 | 94 | 99 | 0 | ||||
26599 | NWS%ZR02 | 0 | 70 | 0 | |||||
26600 | NX%07 | 5 | 97 1/2 | 97 1/2 | 97 1/2 | 97 1/2 | 97 1/2 | 99 | 5 |
26601 | NYCY%BX97 | 0 | 0 | ||||||
26602 | NYCY%DB97 | 0 | 0 | ||||||
26603 | NYCY%DC98 | 0 | 0 | ||||||
26604 | NYCY%EY96 | 0 | 95 | 0 | |||||
26605 | NYCY%GY14 | 0 | 0 | ||||||
26606 | NYCY%HB14 | 0 | 0 | ||||||
26607 | NYCY%HD97 | 0 | 0 | ||||||
26608 | NYCY%JA09 | 0 | 0 | ||||||
26609 | NYCY%JD09 | 0 | 0 | ||||||
26610 | NYCY%KB97 | 0 | 0 | ||||||
26611 | NYCY%KR09 | 0 | 0 | ||||||
26612 | NYCY%LE97 | 0 | 0 | ||||||
26613 | NYCY%LS14 | 0 | 0 | ||||||
26614 | NYCY%LY14 | 0 | 0 | ||||||
26615 | NYCY%MM04 | 0 | 0 | ||||||
26616 | NYCY%MP09 | 0 | 0 | ||||||
26617 | NYCY%MS04 | 0 | 0 | ||||||
26618 | NYCY%MU04 | 0 | 0 | ||||||
26619 | NYCY%NA09 | 0 | 0 | ||||||
26620 | NYCY%NU09 | 0 | 0 | ||||||
26621 | NYCY%QV04 | 0 | 0 | ||||||
26622 | NYCY%QX04 | 0 | 0 | ||||||
26623 | NYCY%RZ04 | 0 | 0 | ||||||
26624 | NYCY%SG97 | 0 | 0 | ||||||
26625 | NYCY%TB04 | 0 | 0 | ||||||
26626 | NYCY%WI97 | 0 | 0 | ||||||
26627 | NYCY%YE97 | 0 | 0 | ||||||
26628 | NYCY%ZE97 | 0 | 0 | ||||||
26629 | NYN%RP10 | 5 | 101 | 101 1/8 | 0 | ||||
26630 | NYNC%04 | 0 | 0 | ||||||
26631 | NYTC%00 | 2 | 94 1/4 | 93 1/2 | 96 | 0 | |||
26632 | NYTC%02 | 6 | 92 1/2 | 92 1/2 | 92 1/2 | 92 1/2 | 92 1/8 | 93 3/8 | 6 |
26633 | NYTC%05 | 6 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 100 1/2 | 103 | 6 |
26634 | NYTC%07 | 2 | 97 | 96 1/2 | 97 | 0 | |||
26635 | NYTC%09 | 15 | 101 3/8 | 101 1/8 | 101 5/8 | 0 | |||
26636 | NYTC%10 | 5 | 109 1/8 | 111 5/8 | 0 | ||||
26637 | NYTC%11 | 1 | 102 | 102 | 102 | 102 | 102 | 102 3/4 | 4 |
26638 | NYTC%17 | 15 | 104 | 104 | 104 | 104 | 103 | 103 7/8 | 15 |
26639 | NYTC%24 | 25 | 101 1/2 | 100 1/2 | 102 7/8 | 0 | |||
26640 | NYTC%25 | 10 | 99 1/8 | 99 1/4 | 99 1/4 | 99 1/8 | 98 3/4 | 100 | 25 |
26641 | NYTC%31 | 5 | 111 1/2 | 113 1/4 | 0 | ||||
26642 | NYTC%33 | 18 | 98 7/8 | 98 1/2 | 0 | ||||
26643 | NYTC%96 | 53 | 99 3/16 | 99 3/16 | 99 3/16 | 99 3/16 | 99 3/16 | 99 17/32 | 53 |
26644 | NYTC%97 | 1 | 97 3/4 | 97 3/4 | 98 | 0 | |||
26645 | NYTC%98 | 7 | 99 1/4 | 98 1/4 | 99 3/4 | 0 | |||
26646 | NYTC%D06 | 10 | 101 1/8 | 101 3/8 | 102 3/8 | 0 | |||
26647 | NYTC%F04 | 20 | 100 1/8 | 99 1/2 | 100 3/4 | 0 | |||
26648 | NYTC%F23 | 5 | 102 1/8 | 101 3/4 | 103 7/8 | 0 | |||
26649 | NYTC%J04 | 5 | 91 | 90 1/8 | 91 3/4 | 0 | |||
26650 | NYTC%J06 | 15 | 89 3/4 | 89 | 91 1/4 | 0 | |||
26651 | NYTC%J13 | 2 | 100 | 100 | 0 | ||||
26652 | NYTC%M13 | 10 | 96 7/8 | 99 1/8 | 0 | ||||
26653 | NYTC%N03 | 12 | 94 | 95 3/8 | 0 | ||||
26654 | NYTC%N23 | 4 | 94 | 94 | 0 | ||||
26655 | NYTC%S03 | 10 | 98 3/4 | 98 3/4 | 0 | ||||
26656 | NYUDC%14 | 0 | 85 | 0 | |||||
26657 | NZEA%05 | 10 | 115 1/2 | 0 | |||||
26658 | NZEA%11 | 10 | 107 | 0 | |||||
26659 | NZIC%97 | 25 | 99 3/8 | 100 1/4 | 0 | ||||
26660 | O%01 | 1 | 91 1/4 | 91 1/4 | 91 1/4 | 91 1/4 | 91 1/4 | 94 1/8 | 1 |
26661 | OCF%00 | 5 | 102 | 0 | |||||
26662 | OCR%03 | 1 | 314 | 312 | 314 | 0 | |||
26663 | ODP%ZR07 | 20 | 65 | 65 | 65 | 65 | 71 | 20 | |
26664 | ODP%ZR08 | 5 | 57 | 57 1/4 | 57 1/4 | 57 | 57 | 57 1/2 | 29 |
26665 | OEH%98 | 10 | 101 | 100 1/4 | 101 | 0 | |||
26666 | OHBT%11 | 5 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 102 3/4 | 16 |
26667 | OHBT%13 | 4 | 102 1/4 | 102 3/8 | 102 1/2 | 102 1/4 | 102 1/4 | 102 5/8 | 24 |
26668 | OI%03 | 15 | 113 | 113 | 113 1/2 | 0 | |||
26669 | OI%99 | 7 | 103 5/8 | 104 | 104 | 103 5/8 | 103 1/8 | 103 5/8 | 77 |
26670 | OI%A02 | 80 | 104 3/4 | 104 5/8 | 104 3/4 | 104 5/8 | 104 3/4 | 105 | 159 |
26671 | OI%A04 | 10 | 105 | 105 | 105 | 105 | 105 | 105 1/2 | 10 |
26672 | OI%J02 | 9 | 106 1/4 | 106 1/2 | 106 1/2 | 106 1/4 | 106 1/4 | 107 3/8 | 20 |
26673 | OI%O04 | 25 | 106 | 107 | 108 | 0 | |||
26674 | OLS%03 | 10 | 118 | 118 | 118 | 118 | 116 1/2 | 119 | 10 |
26675 | OM%02 | 5 | 103 1/2 | 103 1/2 | 108 1/4 | 0 | |||
26676 | ORI%02 | 2 | 136 | 136 | 136 | 136 | 136 | 139 | 7 |
26677 | ORX%14 | 1 | 89 | 89 | 89 | 88 1/2 | 88 3/4 | 89 1/4 | 12 |
26678 | ORX%18. | 7 | 106 15/32 | 106 15/32 | 107 | 0 | |||
26679 | ORX%98 | 46 | 100 1/4 | 0 | |||||
26680 | ORX%98. | 20 | 100 | 100 | 100 7/32 | 0 | |||
26681 | OXO%97 | 15 | 99 1/4 | 99 | 100 | 0 | |||
26682 | OXO%99 | 1 | 100 | 98 3/4 | 99 7/8 | 0 | |||
26683 | OXY%01 | 10 | 118 | 118 | 118 3/4 | 0 | |||
26684 | OXY%09 | 16 | 127 5/8 | 127 1/2 | 0 | ||||
26685 | OXY%11 | 5 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 106 1/8 | 10 |
26686 | OXY%99 | 15 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 101 3/4 | 101 7/8 | 15 |
26687 | OXY%A19 | 28 | 123 | 121 1/8 | 0 | ||||
26688 | OXY%J19 | 8 | 118 5/8 | 118 3/4 | 118 3/4 | 118 5/8 | 118 7/8 | 119 3/8 | 10 |
26689 | P%03 | 20 | 98 1/8 | 98 3/8 | 0 | ||||
26690 | P%11 | 15 | 112 1/2 | 106 1/8 | 0 | ||||
26691 | P%21 | 20 | 109 5/8 | 110 1/4 | 113 1/2 | 0 | |||
26692 | P%22 | 15 | 109 | 107 1/8 | 110 7/8 | 0 | |||
26693 | P%A23 | 5 | 104 | 104 | 104 | 104 | 104 | 25 | |
26694 | P%J01 | 20 | 108 5/8 | 108 5/8 | 113 3/4 | 0 | |||
26695 | P%J23 | 10 | 106 1/4 | 106 3/8 | 0 | ||||
26696 | P%N23 | 4 | 97 | 96 7/8 | 97 | 96 7/8 | 98 5/8 | 8 | |
26697 | P%N97 | 20 | 105 | 103 3/4 | 0 | ||||
26698 | PACB%02 | 5 | 107 | 106 1/2 | 107 | 0 | |||
26699 | PACB%05 | 5 | 101 | 101 1/8 | 101 1/2 | 0 | |||
26700 | PACB%23 | 3 | 98 3/4 | 98 3/4 | 98 3/4 | 98 3/4 | 99 1/4 | 99 3/4 | 25 |
26701 | PACB%26 | 15 | 105 1/2 | 104 5/8 | 105 1/2 | 104 1/2 | 105 1/8 | 105 3/4 | 49 |
26702 | PACB%33 | 4 | 103 1/2 | 103 3/8 | 103 1/2 | 103 3/8 | 103 | 103 3/8 | 15 |
26703 | PACB%34 | 10 | 95 1/4 | 94 1/4 | 0 | ||||
26704 | PAG%A | 50 | 93 | 92 1/2 | 93 1/2 | 0 | |||
26705 | PAT%12 | 10 | 91 1/2 | 91 1/2 | 91 1/2 | 91 1/2 | 91 1/4 | 93 | 10 |
26706 | PBC%07 | 25 | 102 1/8 | 0 | |||||
26707 | PBC%07. | 10 | 101 23/32 | 101 23/32 | 101 25/32 | 0 | |||
26708 | PBC%08 | 30 | 101 1/2 | 101 3/8 | 101 5/8 | 0 | |||
26709 | PBC%09 | 10 | 103 | 0 | |||||
26710 | PBC%09. | 10 | 102 1/16 | 102 1/16 | 102 1/4 | 0 | |||
26711 | PBY%99 | 10 | 96 1/4 | 96 1/4 | 98 | 0 | |||
26712 | PCG%JJ96 | 1 | 99 7/32 | 99 9/32 | 99 1/2 | 0 | |||
26713 | PCG%JJ96. | 3 | 99 5/32 | 99 1/4 | 100 | 0 | |||
26714 | PCG%KK96 | 1 | 98 5/8 | 98 5/8 | 99 1/8 | 0 | |||
26715 | PCI%X03 | 10 | 97 3/8 | 97 3/8 | 97 3/8 | 97 3/8 | 97 3/8 | 98 | 58 |
26716 | PCI%Y03 | 5 | 97 3/8 | 97 3/8 | 97 3/8 | 98 | 5 | ||
26717 | PCO%97 | 15 | 95 1/8 | 95 1/8 | 100 | 0 | |||
26718 | PCS%03 | 150 | 78 1/2 | 78 1/2 | 78 5/8 | 78 1/2 | 78 1/2 | 78 3/4 | 751 |
26719 | PDQ%02 | 15 | 103 | 103 | 102 3/4 | 103 | 15 | ||
26720 | PDV%00 | 0 | 0 | ||||||
26721 | PDV%03 | 10 | 91 | 0 | |||||
26722 | PDV%98 | 0 | 0 | ||||||
26723 | PE%05 | 56 | 90 3/4 | 94 5/8 | 0 | ||||
26724 | PE%24 | 7 | 98 1/8 | 99 1/8 | 99 1/8 | 98 1/8 | 98 1/8 | 99 | 89 |
26725 | PE%A23 | 8 | 97 3/4 | 96 5/8 | 98 3/4 | 0 | |||
26726 | PE%A98 | 1 | 91 5/8 | 96 1/2 | 0 | ||||
26727 | PE%D01 | 5 | 101 1/2 | 101 1/2 | 101 7/8 | 0 | |||
26728 | PE%M03 | 50 | 100 1/4 | 99 | 101 3/4 | 0 | |||
26729 | PE%M23 | 10 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 102 3/8 | 103 1/8 | 10 |
26730 | PE%N01 | 50 | 97 1/4 | 97 1/4 | 97 1/4 | 97 1/4 | 96 1/2 | 50 | |
26731 | PE%O97 | 5 | 99 7/8 | 99 7/8 | 101 | 0 | |||
26732 | PEG%01 | 25 | 105 5/8 | 105 5/8 | 109 | 0 | |||
26733 | PEG%02 | 6 | 98 7/8 | 100 | 100 1/4 | 0 | |||
26734 | PEG%04 | 18 | 101 | 99 1/2 | 101 3/8 | 0 | |||
26735 | PEG%05 | 9 | 112 1/4 | 114 | 120 1/2 | 0 | |||
26736 | PEG%06 | 10 | 102 | 97 | 0 | ||||
26737 | PEG%14 | 20 | 102 1/8 | 100 | 0 | ||||
26738 | PEG%20 | 8 | 109 | 107 1/8 | 0 | ||||
26739 | PEG%23 | 10 | 100 3/8 | 100 3/8 | 100 3/8 | 100 3/8 | 100 3/8 | 100 3/4 | 10 |
26740 | PEG%24 | 5 | 97 1/2 | 97 1/4 | 98 1/2 | 0 | |||
26741 | PEG%98 | 40 | 100 1/4 | 99 5/8 | 0 | ||||
26742 | PEG%99 | 40 | 106 7/8 | 105 1/2 | 0 | ||||
26743 | PEG%A | 1 | 97 3/4 | 98 | 0 | ||||
26744 | PEG%D37 | 1 | 103 1/2 | 101 1/2 | 107 1/2 | 0 | |||
26745 | PEG%D37. | 2 | 100 3/4 | 103 1/2 | 0 | ||||
26746 | PEG%DD03 | 50 | 105 | 103 1/8 | 105 | 103 1/8 | 105 1/8 | 100 | |
26747 | PEG%F00 | 25 | 105 1/4 | 105 3/8 | 106 | 0 | |||
26748 | PEG%F22 | 9 | 106 3/4 | 106 3/4 | 110 | 0 | |||
26749 | PEG%J21 | 20 | 109 1/8 | 111 1/8 | 0 | ||||
26750 | PEG%J22 | 50 | 102 3/4 | 104 | 0 | ||||
26751 | PEG%J37 | 5 | 73 | 72 | 73 3/8 | 0 | |||
26752 | PEG%J37. | 10 | 71 3/4 | 68 | 0 | ||||
26753 | PEG%J97 | 10 | 100 | 100 1/4 | 101 1/2 | 0 | |||
26754 | PEG%M00 | 25 | 99 7/8 | 99 3/4 | 0 | ||||
26755 | PEG%MM03 | 50 | 103 | 100 5/8 | 103 3/8 | 0 | |||
26756 | PEG%N21 | 24 | 105 5/8 | 105 1/2 | 107 | 0 | |||
26757 | PEG%N97 | 10 | 101 | 101 1/2 | 0 | ||||
26758 | PEL%23 | 0 | 90 | 0 | |||||
26759 | PEP%98 | 25 | 106 | 105 1/8 | 106 | 0 | |||
26760 | PERU%60 | 0 | 0 | ||||||
26761 | PERU%61 | 0 | 0 | ||||||
26762 | PFS%00 | 1 | 155 | 155 | 155 | 155 | 153 | 158 | 1 |
26763 | PGTC%05 | 0 | 94 1/8 | 0 | |||||
26764 | PGTC%25 | 0 | 0 | ||||||
26765 | PHC%G | 10 | 84 1/2 | 84 | 90 | 0 | |||
26766 | PHC%P | 5 | 85 | 86 | 0 | ||||
26767 | PIN%02 | 5 | 100 1/8 | 100 1/8 | 102 1/2 | 0 | |||
26768 | PIN%Y07 | 10 | 102 1/4 | 101 | 105 | 0 | |||
26769 | PIR%02 | 1 | 106 1/8 | 106 1/8 | 106 1/8 | 106 1/8 | 108 | 108 1/2 | 1 |
26770 | PIR%DC03 | 10 | 103 1/4 | 102 1/2 | 103 1/4 | 102 1/2 | 101 3/8 | 102 1/8 | 30 |
26771 | PLX%A | 1 | 106 1/2 | 105 1/2 | 0 | ||||
26772 | PMK%00 | 25 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 | 102 1/2 | 40 |
26773 | PNF%05 | 10 | 78 1/4 | 78 | 79 | 78 | 78 1/8 | 78 3/8 | 205 |
26774 | POM%02 | 10 | 92 1/2 | 93 | 93 1/2 | 0 | |||
26775 | POM%18 | 20 | 102 | 101 | 102 | 101 | 102 | 104 | 35 |
26776 | PPP%04 | 6 | 118 | 139 | 0 | ||||
26777 | PPP%05 | 3 | 102 1/2 | 101 | 102 1/2 | 0 | |||
26778 | PRS%C | 5 | 18 3/4 | 18 1/2 | 22 | 0 | |||
26779 | PRU%ZRA96 | 1 | 99 7/8 | 98 9/32 | 99 7/8 | 0 | |||
26780 | PRU%ZRA97 | 15 | 90 7/8 | 91 1/8 | 96 | 0 | |||
26781 | PSX%03 | 5 | 133 | 124 1/2 | 135 | 0 | |||
26782 | PTAF%01 | 0 | 100 | 0 | |||||
26783 | PTK%ZR03 | 20 | 61 1/2 | 60 3/8 | 62 | 0 | |||
26784 | PUZ%40 | 0 | 0 | ||||||
26785 | PUZ%50 | 0 | 0 | ||||||
26786 | PUZ%58 | 0 | 0 | ||||||
26787 | PUZ%63 | 0 | 0 | ||||||
26788 | PUZ%68 | 0 | 0 | ||||||
26789 | PZL%J03 | 6 | 125 1/2 | 125 | 129 | 0 | |||
26790 | PZL%O03 | 16 | 101 1/4 | 100 1/2 | 100 3/4 | 0 | |||
26791 | QCG%11 | 10 | 153 3/8 | 153 3/8 | 154 1/2 | 0 | |||
26792 | QCG%12 | 40 | 150 1/2 | 150 1/2 | 154 | 0 | |||
26793 | QCG%93 | 10 | 145 | 145 | 0 | ||||
26794 | QCG%A95 | 22 | 143 1/2 | 141 5/8 | 143 1/2 | 0 | |||
26795 | QCG%J97 | 10 | 136 | 136 | 0 | ||||
26796 | QCG%J99 | 5 | 146 | 146 | 148 | 0 | |||
26797 | QCG%M96 | 10 | 142 1/2 | 141 1/2 | 0 | ||||
26798 | QCG%M97 | 5 | 138 1/2 | 137 | 143 3/8 | 0 | |||
26799 | QCG%M98 | 5 | 136 | 135 | 138 | 0 | |||
26800 | QCG%M99 | 50 | 146 1/2 | 145 | 152 1/8 | 0 | |||
26801 | QCG%N95 | 21 | 144 7/8 | 144 | 0 | ||||
26802 | QCG%N96 | 5 | 140 | 140 | 143 1/4 | 0 | |||
26803 | QCG%O94 | 1 | 143 | 143 | 0 | ||||
26804 | QCG%O95 | 5 | 144 | 144 | 0 | ||||
26805 | QCG%O97 | 50 | 136 | 136 | 0 | ||||
26806 | QCG%S96 | 50 | 142 1/2 | 141 | 142 1/2 | 0 | |||
26807 | QFMD%03 | 1 | 3 | 0 | |||||
26808 | QGWU%87 | 0 | 0 | ||||||
26809 | QHUT%04 | 1 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/2 | 1 |
26810 | QMCY%92 | 11 | 5 | 3 | 6 | 0 | |||
26811 | QMCY%95 | 26 | 4 1/4 | 3 7/8 | 4 1/4 | 3 7/8 | 4 1/8 | 4 1/2 | 45 |
26812 | QMCY%97 | 1 | 3 1/2 | 2 3/4 | 3 1/2 | 2 3/4 | 3 1/2 | 4 | 7 |
26813 | QMCY%NEW | 5 | 2 1/2 | 3 | 9 3/4 | 0 | |||
26814 | QMCY%OLD | 2 | 3 | 3 | 7 | 0 | |||
26815 | R%00 | 1 | 105 | 100 | 105 | 0 | |||
26816 | R%16 | 20 | 109 7/8 | 111 | 117 1/4 | 0 | |||
26817 | R%H17 | 10 | 104 1/2 | 104 1/4 | 0 | ||||
26818 | R%J17 | 5 | 104 7/8 | 104 7/8 | 106 5/8 | 0 | |||
26819 | R%K17 | 5 | 119 | 118 1/8 | 0 | ||||
26820 | RAD%ZR06 | 6 | 53 | 52 1/2 | 0 | ||||
26821 | RAL%09 | 30 | 118 3/4 | 120 | 0 | ||||
26822 | RAL%15 | 0 | 90 | 0 | |||||
26823 | RAL%21 | 15 | 118 | 114 1/8 | 0 | ||||
26824 | RAL%22 | 5 | 113 1/2 | 111 5/8 | 0 | ||||
26825 | RAL%23 | 0 | 95 5/8 | 0 | |||||
26826 | RAL%25 | 0 | 90 | 0 | |||||
26827 | RAL%J96 | 25 | 101 3/32 | 101 3/32 | 101 3/32 | 101 3/32 | 101 3/32 | 101 1/2 | 25 |
26828 | RAL%X16 | 2 | 103 | 103 | 103 3/8 | 0 | |||
26829 | RAL%Y16 | 6 | 104 3/8 | 104 3/4 | 104 3/4 | 104 3/8 | 104 3/8 | 106 1/8 | 16 |
26830 | RAPP%00 | 0 | 0 | ||||||
26831 | RAPP%05 | 0 | 0 | ||||||
26832 | RDC%01 | 10 | 108 | 108 1/8 | 108 5/8 | 0 | |||
26833 | RDM%03 | 6 | 84 | 84 | 84 | 84 | 83 1/2 | 84 | 6 |
26834 | REL%00 | 10 | 103 | 103 3/8 | 103 3/8 | 103 | 103 | 103 1/2 | 20 |
26835 | REL%03 | 6 | 103 | 103 | 103 | 102 7/8 | 103 | 103 1/4 | 28 |
26836 | RELFC%D00 | 10 | 100 3/4 | 101 1/2 | 0 | ||||
26837 | RELFC%N00 | 0 | 98 1/4 | 0 | |||||
26838 | REVL%10 | 4 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 101 7/8 | 102 3/8 | 4 |
26839 | REVL%99 | 39 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 102 | 86 |
26840 | RFC%APR30 | 0 | 0 | ||||||
26841 | RFC%JAN21 | 0 | 0 | ||||||
26842 | RFC%JAN30 | 0 | 0 | ||||||
26843 | RFC%JUL20 | 0 | 0 | ||||||
26844 | RFC%OCT19 | 0 | 0 | ||||||
26845 | RFC%OCT20 | 0 | 0 | ||||||
26846 | RFCI%AN96 | 0 | 50 | 0 | |||||
26847 | RFCI%AP96 | 0 | 0 | ||||||
26848 | RFCI%AQ97 | 0 | 45 | 0 | |||||
26849 | RFCI%AR97 | 0 | 0 | ||||||
26850 | RFCI%AS98 | 0 | 40 | 0 | |||||
26851 | RFCI%AT98 | 0 | 0 | ||||||
26852 | RFCI%AU99 | 0 | 36 1/32 | 0 | |||||
26853 | RFCI%AV99 | 0 | 0 | ||||||
26854 | RFCI%AW00 | 0 | 32 | 0 | |||||
26855 | RFCI%AX00 | 0 | 0 | ||||||
26856 | RFCI%AY01 | 0 | 29 | 0 | |||||
26857 | RFCI%AZ01 | 0 | 0 | ||||||
26858 | RFCI%BA02 | 0 | 26 | 0 | |||||
26859 | RFCI%BB02 | 0 | 0 | ||||||
26860 | RFCI%BC03 | 0 | 23 | 0 | |||||
26861 | RFCI%BD03 | 0 | 0 | ||||||
26862 | RFCI%BE04 | 0 | 21 | 0 | |||||
26863 | RFCI%BF04 | 0 | 0 | ||||||
26864 | RFCI%BG05 | 0 | 19 3/8 | 0 | |||||
26865 | RFCI%BH05 | 0 | 0 | ||||||
26866 | RFCI%BJ06 | 0 | 17 | 0 | |||||
26867 | RFCI%BK06 | 0 | 0 | ||||||
26868 | RFCI%BL07 | 0 | 15 1/2 | 0 | |||||
26869 | RFCI%BM07 | 0 | 0 | ||||||
26870 | RFCI%BN08 | 0 | 14 | 0 | |||||
26871 | RFCI%BP08 | 0 | 0 | ||||||
26872 | RFCI%BQ09 | 0 | 12 1/2 | 0 | |||||
26873 | RFCI%BR09 | 0 | 0 | ||||||
26874 | RFCI%BS10 | 0 | 11 1/4 | 0 | |||||
26875 | RFCI%BT10 | 0 | 0 | ||||||
26876 | RFCI%BU11 | 0 | 10 | 0 | |||||
26877 | RFCI%BV11 | 0 | 0 | ||||||
26878 | RFCI%BW12 | 0 | 9 | 0 | |||||
26879 | RFCI%BX12 | 0 | 0 | ||||||
26880 | RFCI%BY13 | 0 | 8 1/4 | 0 | |||||
26881 | RFCI%BZ13 | 0 | 0 | ||||||
26882 | RFCI%CA14 | 0 | 7 17/32 | 0 | |||||
26883 | RFCI%CB14 | 0 | 0 | ||||||
26884 | RFCI%CC15 | 0 | 6 1/2 | 0 | |||||
26885 | RFCI%CD15 | 0 | 0 | ||||||
26886 | RFCI%CE16 | 0 | 6 | 0 | |||||
26887 | RFCI%CF16 | 0 | 0 | ||||||
26888 | RFCI%CG17 | 0 | 5 1/4 | 0 | |||||
26889 | RFCI%CH17 | 0 | 0 | ||||||
26890 | RFCI%CJ18 | 0 | 4 3/4 | 0 | |||||
26891 | RFCI%CK18 | 0 | 0 | ||||||
26892 | RFCI%CL19 | 0 | 4 17/32 | 0 | |||||
26893 | RFCI%CM19 | 0 | 6 | 0 | |||||
26894 | RFCI%DV96 | 0 | 0 | ||||||
26895 | RFCI%DW96 | 0 | 0 | ||||||
26896 | RFCI%DX97 | 0 | 0 | ||||||
26897 | RFCI%DY97 | 0 | 0 | ||||||
26898 | RFCI%DZ98 | 0 | 0 | ||||||
26899 | RFCI%EA98 | 0 | 0 | ||||||
26900 | RFCI%EB99 | 0 | 0 | ||||||
26901 | RFCI%EC99 | 0 | 0 | ||||||
26902 | RFCI%ED00 | 0 | 0 | ||||||
26903 | RFCI%EE00 | 0 | 0 | ||||||
26904 | RFCI%EF01 | 0 | 0 | ||||||
26905 | RFCI%EG01 | 0 | 0 | ||||||
26906 | RFCI%EH02 | 0 | 0 | ||||||
26907 | RFCI%EJ02 | 0 | 0 | ||||||
26908 | RFCI%EK03 | 0 | 0 | ||||||
26909 | RFCI%EL03 | 0 | 0 | ||||||
26910 | RFCI%EM04 | 0 | 0 | ||||||
26911 | RFCI%EN04 | 0 | 0 | ||||||
26912 | RFCI%EP05 | 0 | 0 | ||||||
26913 | RFCI%EQ05 | 0 | 0 | ||||||
26914 | RFCI%ER06 | 0 | 0 | ||||||
26915 | RFCI%ES06 | 0 | 0 | ||||||
26916 | RFCI%ET07 | 0 | 0 | ||||||
26917 | RFCI%EU07 | 0 | 0 | ||||||
26918 | RFCI%EV08 | 0 | 0 | ||||||
26919 | RFCI%EW08 | 0 | 0 | ||||||
26920 | RFCI%EX09 | 0 | 0 | ||||||
26921 | RFCI%EY09 | 0 | 0 | ||||||
26922 | RFCI%EZ10 | 0 | 0 | ||||||
26923 | RFCI%FA10 | 0 | 0 | ||||||
26924 | RFCI%FB11 | 0 | 0 | ||||||
26925 | RFCI%FC11 | 0 | 0 | ||||||
26926 | RFCI%FD12 | 0 | 0 | ||||||
26927 | RFCI%FE12 | 0 | 0 | ||||||
26928 | RFCI%FF13 | 0 | 0 | ||||||
26929 | RFCI%FG13 | 0 | 0 | ||||||
26930 | RFCI%FH14 | 0 | 0 | ||||||
26931 | RFCI%FJ14 | 0 | 0 | ||||||
26932 | RFCI%FK15 | 0 | 0 | ||||||
26933 | RFCI%FL15 | 0 | 0 | ||||||
26934 | RFCI%FM16 | 0 | 0 | ||||||
26935 | RFCI%FN16 | 0 | 0 | ||||||
26936 | RFCI%FP17 | 0 | 0 | ||||||
26937 | RFCI%FQ17 | 0 | 0 | ||||||
26938 | RFCI%FR18 | 0 | 0 | ||||||
26939 | RFCI%FS18 | 0 | 0 | ||||||
26940 | RFCI%FT19 | 0 | 0 | ||||||
26941 | RFCI%FU19 | 0 | 0 | ||||||
26942 | RFCI%FV20 | 0 | 0 | ||||||
26943 | RFCI%FW20 | 0 | 0 | ||||||
26944 | RFCI%FX21 | 0 | 0 | ||||||
26945 | RFCI%FY21 | 0 | 0 | ||||||
26946 | RFCI%FZ22 | 0 | 0 | ||||||
26947 | RFCI%GA22 | 0 | 0 | ||||||
26948 | RFCI%GB23 | 0 | 0 | ||||||
26949 | RFCI%GC23 | 0 | 0 | ||||||
26950 | RFCI%GD24 | 0 | 0 | ||||||
26951 | RFCI%GE24 | 0 | 0 | ||||||
26952 | RFCI%GF25 | 0 | 0 | ||||||
26953 | RFCI%GG25 | 0 | 0 | ||||||
26954 | RFCI%GH26 | 0 | 0 | ||||||
26955 | RFCI%GJ26 | 0 | 0 | ||||||
26956 | RFCI%GK27 | 0 | 0 | ||||||
26957 | RFCI%GL27 | 0 | 0 | ||||||
26958 | RFCI%GM28 | 0 | 0 | ||||||
26959 | RFCI%GN28 | 0 | 0 | ||||||
26960 | RFCI%GP29 | 0 | 0 | ||||||
26961 | RFCI%GQ29 | 0 | 0 | ||||||
26962 | RFCI%GR30 | 0 | 0 | ||||||
26963 | RFCI%GT20 | 0 | 0 | ||||||
26964 | RFCI%GU20 | 0 | 0 | ||||||
26965 | RFCI%GV21 | 0 | 0 | ||||||
26966 | RFCI%GW21 | 0 | 0 | ||||||
26967 | RFCI%GX22 | 0 | 0 | ||||||
26968 | RFCI%GY22 | 0 | 0 | ||||||
26969 | RFCI%GZ23 | 0 | 0 | ||||||
26970 | RFCI%HA23 | 0 | 0 | ||||||
26971 | RFCI%HB24 | 0 | 0 | ||||||
26972 | RFCI%HC24 | 0 | 0 | ||||||
26973 | RFCI%HD25 | 0 | 0 | ||||||
26974 | RFCI%HE25 | 0 | 0 | ||||||
26975 | RFCI%HF26 | 0 | 0 | ||||||
26976 | RFCI%HG26 | 0 | 0 | ||||||
26977 | RFCI%HH27 | 0 | 0 | ||||||
26978 | RFCI%HJ27 | 0 | 0 | ||||||
26979 | RFCI%HK28 | 0 | 0 | ||||||
26980 | RFCI%HL28 | 0 | 0 | ||||||
26981 | RFCI%HM29 | 0 | 0 | ||||||
26982 | RFCI%HN29 | 0 | 0 | ||||||
26983 | RFCI%HP30 | 0 | 0 | ||||||
26984 | RFCP%AA19 | 0 | 0 | ||||||
26985 | RFCP%AB30 | 0 | 0 | ||||||
26986 | RFCP%AC30 | 0 | 0 | ||||||
26987 | RFCP%AD20 | 0 | 0 | ||||||
26988 | RFCP%AE20 | 0 | 0 | ||||||
26989 | RFCP%AG21 | 0 | 0 | ||||||
26990 | RGS%07 | 6 | 103 | 102 1/4 | 105 | 0 | |||
26991 | RHG%05 | 0 | 0 | ||||||
26992 | RHR%04 | 0 | 84 | 0 | |||||
26993 | RHR%12 | 1 | 85 | 85 1/8 | 85 1/8 | 85 | 85 | 86 | 14 |
26994 | RHS%03 | 25 | 99 | 99 | 99 | 99 | 98 1/4 | 101 | 25 |
26995 | RJR%03 | 25 | 101 1/4 | 100 | 0 | ||||
26996 | RJR%M01 | 2 | 101 | 101 | 103 | 0 | |||
26997 | RLI%03 | 8 | 104 | 105 | 0 | ||||
26998 | RLLY%00 | 89 | 52 | 52 | 53 | 52 | 51 1/8 | 52 | 125 |
26999 | RLR%03 | 12 | 98 1/4 | 99 1/4 | 101 3/4 | 0 | |||
27000 | RLR%05 | 15 | 98 | 100 1/8 | 0 | ||||
27001 | RLY%B | 100 | 35 | 34 3/4 | 37 | 0 | |||
27002 | RN%01 | 25 | 101 3/4 | 101 5/8 | 102 1/2 | 0 | |||
27003 | RN%02 | 8 | 103 5/8 | 103 5/8 | 103 5/8 | 103 3/8 | 103 5/8 | 103 3/4 | 65 |
27004 | RN%03 | 10 | 98 3/8 | 98 3/8 | 98 3/8 | 98 3/8 | 98 | 98 3/8 | 26 |
27005 | RN%04 | 10 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/8 | 102 3/8 | 15 |
27006 | RN%05 | 1 | 102 3/8 | 102 3/4 | 102 3/4 | 102 | 101 7/8 | 102 3/8 | 181 |
27007 | RN%07 | 20 | 102 | 102 1/8 | 102 1/8 | 102 | 101 7/8 | 102 5/8 | 60 |
27008 | RN%13 | 15 | 101 3/4 | 102 1/4 | 102 1/4 | 101 3/4 | 101 3/4 | 102 | 165 |
27009 | RN%X00 | 1 | 103 1/4 | 103 1/4 | 104 | 0 | |||
27010 | RN%X99 | 10 | 103 5/8 | 103 1/2 | 103 5/8 | 103 1/2 | 103 5/8 | 104 | 170 |
27011 | RNB%96 | 6 | 100 3/4 | 100 1/16 | 101 3/4 | 0 | |||
27012 | RNB%F07 | 8 | 106 | 105 5/8 | 0 | ||||
27013 | ROK%01 | 21 | 110 3/4 | 109 | 111 | 0 | |||
27014 | ROK%02 | 40 | 104 1/2 | 103 7/8 | 104 3/8 | 0 | |||
27015 | ROK%98 | 0 | 100 3/4 | 0 | |||||
27016 | ROK%99 | 25 | 109 1/2 | 109 1/2 | 109 1/2 | 109 1/2 | 109 | 110 1/4 | 25 |
27017 | ROK%F05 | 2 | 111 1/2 | 109 5/8 | 113 1/4 | 0 | |||
27018 | ROK%J05 | 0 | 100 | 0 | |||||
27019 | RP%02 | 5 | 100 1/4 | 101 3/8 | 108 | 0 | |||
27020 | RP%99 | 10 | 98 5/8 | 98 5/8 | 0 | ||||
27021 | RVT%04 | 20 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 | 101 1/2 | 76 |
27022 | RVW%03 | 5 | 109 1/2 | 107 | 0 | ||||
27023 | RVW%04 | 20 | 102 | 102 | 0 | ||||
27024 | RVW%X00 | 4 | 106 | 101 1/4 | 108 3/4 | 0 | |||
27025 | RVW%X02 | 10 | 109 1/4 | 106 1/4 | 0 | ||||
27026 | RVW%Y00 | 5 | 100 | 0 | |||||
27027 | RVW%Y02 | 0 | 101 | 0 | |||||
27028 | RXN%04 | 4 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 106 3/4 | 10 |
27029 | RXX%99 | 10 | 98 | 100 | 0 | ||||
27030 | S%A99 | 10 | 105 | 104 | 0 | ||||
27031 | S%J99 | 5 | 110 3/8 | 110 3/8 | 110 3/8 | 110 3/8 | 108 5/8 | 110 7/8 | 30 |
27032 | SAB%A | 30 | 100 | 100 | 100 | 100 | 99 1/2 | 100 | 30 |
27033 | SACR%EQ20 | 0 | 0 | ||||||
27034 | SACR%ER22 | 0 | 0 | ||||||
27035 | SAG%A | 10 | 85 3/4 | 84 | 86 | 0 | |||
27036 | SB%03 | 100 | 81 | 81 | 81 | 81 | 81 | 83 | 100 |
27037 | SB%15 | 7 | 106 | 104 | 106 | 0 | |||
27038 | SBMS%NA12 | 0 | 0 | ||||||
27039 | SBMS%NA14 | 0 | 0 | ||||||
27040 | SBO%08 | 10 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 3/4 | 20 |
27041 | SBTT%00 | 6 | 95 | 95 1/2 | 95 1/2 | 95 | 95 | 96 | 8 |
27042 | SBTT%01 | 5 | 92 1/4 | 93 | 93 1/2 | 0 | |||
27043 | SBTT%03 | 49 | 90 1/2 | 90 1/2 | 90 1/2 | 90 1/2 | 89 3/4 | 91 1/4 | 50 |
27044 | SBTT%04 | 2 | 98 1/8 | 98 1/8 | 98 1/8 | 98 1/8 | 98 1/8 | 98 1/2 | 2 |
27045 | SBTT%10 | 3 | 102 | 102 | 102 | 102 | 101 3/8 | 102 | 20 |
27046 | SBTT%13 | 7 | 102 1/2 | 102 3/8 | 102 5/8 | 102 | 102 1/2 | 102 5/8 | 42 |
27047 | SBTT%17 | 5 | 103 1/4 | 0 | |||||
27048 | SBTT%17. | 10 | 103 11/16 | 103 3/4 | 103 3/4 | 103 11/16 | 103 11/16 | 103 3/4 | 20 |
27049 | SBTT%24. | 5 | 103 13/16 | 103 13/16 | 103 27/32 | 0 | |||
27050 | SBTT%26 | 10 | 104 1/8 | 0 | |||||
27051 | SBTT%26. | 20 | 103 29/32 | 103 29/32 | 104 | 0 | |||
27052 | SBTT%29 | 13 | 104 1/4 | 0 | |||||
27053 | SBTT%29. | 25 | 103 21/32 | 103 21/32 | 104 9/32 | 0 | |||
27054 | SBTT%97 | 15 | 99 1/2 | 98 3/4 | 99 1/2 | 0 | |||
27055 | SBTT%98 | 20 | 97 1/8 | 96 5/8 | 0 | ||||
27056 | SBY%00 | 15 | 94 1/8 | 0 | |||||
27057 | SBY%96 | 0 | 97 1/32 | 0 | |||||
27058 | SCAP%NA10 | 0 | 0 | ||||||
27059 | SCAP%NA11 | 0 | 0 | ||||||
27060 | SCBT%12 | 5 | 100 5/8 | 101 | 103 | 0 | |||
27061 | SCBT%17 | 30 | 104 | 0 | |||||
27062 | SCBT%17. | 26 | 103 23/32 | 103 23/32 | 104 3/32 | 0 | |||
27063 | SCGC%02 | 5 | 100 1/2 | 100 7/8 | 103 1/8 | 0 | |||
27064 | SCGC%03 | 10 | 94 3/4 | 95 | 96 1/2 | 0 | |||
27065 | SCGC%20 | 10 | 108 | 0 | |||||
27066 | SCGC%20. | 0 | 106 15/16 | 107 1/2 | 0 | ||||
27067 | SCGC%21 | 8 | 107 1/8 | 105 7/8 | 109 | 0 | |||
27068 | SCGC%25 | 10 | 96 3/4 | 94 | 99 | 0 | |||
27069 | SCGC%BB23 | 10 | 100 | 100 | 0 | ||||
27070 | SCGC%CC98 | 10 | 98 3/8 | 98 3/8 | 99 3/8 | 0 | |||
27071 | SCGC%D97 | 40 | 101 | 100 1/4 | 0 | ||||
27072 | SCGC%DD23 | 0 | 97 | 0 | |||||
27073 | SCI%A | 5 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 13 | |
27074 | SCR%03 | 5 | 100 | 100 3/8 | 100 3/8 | 100 | 99 7/8 | 100 3/8 | 10 |
27075 | SCR%A04 | 15 | 108 | 107 7/8 | 108 3/8 | 0 | |||
27076 | SCR%B04 | 2 | 109 | 108 1/4 | 109 | 0 | |||
27077 | SCS%F | 10 | 93 1/4 | 89 | 0 | ||||
27078 | SCTT%04 | 10 | 105 | 106 1/2 | 0 | ||||
27079 | SEG%12 | 43 | 114 1/4 | 114 3/8 | 114 1/2 | 114 1/4 | 113 3/4 | 114 1/4 | 143 |
27080 | SFY%03 | 25 | 107 | 107 | 110 | 0 | |||
27081 | SGAS%02 | 6 | 103 5/8 | 104 1/8 | 0 | ||||
27082 | SGVO%ZR06 | 5 | 65 | 63 3/4 | 65 | 0 | |||
27083 | SHCO%04 | 0 | 115 | 0 | |||||
27084 | SHH%A | 0 | 97 | 0 | |||||
27085 | SHN%ZR04 | 16 | 38 | 40 | 0 | ||||
27086 | SHR%04 | 0 | 0 | ||||||
27087 | SIGI%04 | 14 | 107 | 105 | 0 | ||||
27088 | SILEPV% | 0 | 0 | ||||||
27089 | SIZ%03 | 55 | 86 1/4 | 84 1/8 | 87 | 0 | |||
27090 | SLM%95 | 0 | 100 | 0 | |||||
27091 | SLM%ZR14 | 5 | 23 17/32 | 23 17/32 | 23 17/32 | 23 17/32 | 23 17/32 | 24 15/32 | 5 |
27092 | SLM%ZR22 | 90 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 17 | 17 1/2 | 100 |
27093 | SLR%ZR12 | 0 | 0 | ||||||
27094 | SME%01 | 3 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 95 7/8 | 96 1/2 | 53 |
27095 | SME%04 | 180 | 83 | 82 1/8 | 83 1/2 | 82 1/8 | 83 | 83 1/8 | 828 |
27096 | SMR%NA11 | 0 | 0 | ||||||
27097 | SMR%NA11. | 0 | 0 | ||||||
27098 | SMU%A | 5 | 104 | 104 | 0 | ||||
27099 | SNY%01 | 10 | 92 1/2 | 92 1/2 | 92 1/2 | 92 1/2 | 92 1/2 | 93 1/2 | 10 |
27100 | SORTS%A09 | 0 | 0 | ||||||
27101 | SORTS%B09 | 0 | 0 | ||||||
27102 | SORTS%C11 | 0 | 0 | ||||||
27103 | SORTS%D09 | 0 | 0 | ||||||
27104 | SORTS%E12 | 0 | 0 | ||||||
27105 | SORTS%G10 | 0 | 0 | ||||||
27106 | SPF%00 | 5 | 104 | 104 | 104 | 104 | 104 | 104 1/2 | 30 |
27107 | SPN%U | 0 | 4 3/8 | 5 | 0 | ||||
27108 | SPTC%01 | 8 | 101 | 100 3/8 | 103 | 0 | |||
27109 | SPV%A | 4 | 99 | 100 | 105 | 0 | |||
27110 | SPW%02 | 20 | 107 3/4 | 106 | 107 1/4 | 0 | |||
27111 | SQA%01 | 10 | 94 1/4 | 91 1/4 | 0 | ||||
27112 | SQA%03 | 5 | 98 1/8 | 97 1/8 | 98 1/8 | 97 | 96 1/2 | 97 7/8 | 25 |
27113 | SQA%99 | 5 | 103 1/8 | 101 1/4 | 103 7/8 | 0 | |||
27114 | SR%MEM96 | 1 | 98 1/2 | 99 1/8 | 100 7/8 | 0 | |||
27115 | SR%MEM96. | 1 | 95 7/8 | 99 1/8 | 0 | ||||
27116 | SRAC%05 | 0 | 100 3/4 | 0 | |||||
27117 | SRV%01 | 1 | 164 | 187 | 0 | ||||
27118 | SRV%01. | 10 | 202 | 197 | 0 | ||||
27119 | SRV%A | 3 | 102 | 102 1/8 | 105 | 0 | |||
27120 | SSV%A62 | 0 | 0 | ||||||
27121 | SSV%B62 | 0 | 0 | ||||||
27122 | SSW%03 | 2 | 202 | 202 | 0 | ||||
27123 | SSW%03. | 8 | 202 | 202 | 0 | ||||
27124 | STK%08 | 2 | 112 | 110 | 112 | 0 | |||
27125 | STK%15 | 18 | 97 1/2 | 97 1/2 | 97 1/2 | 97 | 97 1/2 | 97 3/4 | 38 |
27126 | STL%NA01 | 1 | 115 | 124 | 0 | ||||
27127 | STL%NA01. | 0 | 117 | 0 | |||||
27128 | STL%NA98 | 10 | 102 5/8 | 100 7/8 | 0 | ||||
27129 | STL%NA98. | 0 | 102 5/8 | 105 1/4 | 0 | ||||
27130 | STND%01 | 10 | 99 7/8 | 99 7/8 | 0 | ||||
27131 | STO%01 | 10 | 98 1/4 | 98 | 98 3/8 | 97 7/8 | 98 | 98 1/4 | 314 |
27132 | STO%04 | 20 | 101 5/8 | 102 1/8 | 102 1/8 | 101 3/8 | 101 3/8 | 101 5/8 | 352 |
27133 | STO%07 | 1 | 88 | 88 | 88 | 88 | 88 | 89 | 1 |
27134 | STO%97 | 5 | 102 | 102 | 102 | 102 | 102 | 102 3/8 | 5 |
27135 | STO%A02 | 5 | 98 3/4 | 98 5/8 | 98 7/8 | 98 5/8 | 98 3/4 | 99 | 378 |
27136 | STO%A99 | 20 | 98 3/4 | 98 5/8 | 98 3/4 | 98 1/4 | 98 1/2 | 98 3/4 | 485 |
27137 | STO%D98 | 50 | 105 7/8 | 105 | 105 7/8 | 105 | 105 1/8 | 105 7/8 | 100 |
27138 | STO%J98 | 10 | 107 1/2 | 0 | |||||
27139 | STO%O02 | 10 | 104 | 104 1/8 | 104 7/8 | 0 | |||
27140 | STO%S99 | 3 | 101 1/4 | 101 3/8 | 101 3/8 | 101 1/4 | 101 | 101 1/4 | 18 |
27141 | STW%07 | 30 | 70 | 70 1/4 | 70 1/4 | 70 | 69 | 70 1/2 | 55 |
27142 | SUN%01 | 20 | 105 | 104 1/2 | 0 | ||||
27143 | SUN%12 | 3 | 99 | 99 | 0 | ||||
27144 | SUN%16 | 10 | 114 | 110 1/8 | 116 | 0 | |||
27145 | SUO%02 | 4 | 102 3/4 | 101 1/2 | 102 3/4 | 0 | |||
27146 | SUOP%99 | 1 | 100 1/4 | 100 3/8 | 0 | ||||
27147 | SWED%10 | 9 | 133 | 110 | 0 | ||||
27148 | SWED%O97 | 5 | 111 1/2 | 107 | 0 | ||||
27149 | SWT%00 | 3 | 101 | 101 | 101 | 101 | 101 | 101 1/4 | 3 |
27150 | SWT%01 | 50 | 102 | 101 1/4 | 103 | 0 | |||
27151 | SWT%05 | 5 | 102 | 102 | 0 | ||||
27152 | SWT%15 | 5 | 106 1/2 | 102 | 107 | 0 | |||
27153 | SWT%23 | 10 | 106 | 106 | 106 | 106 | 104 3/4 | 106 | 10 |
27154 | SWT%25 | 50 | 104 | 101 | 105 | 0 | |||
27155 | SWT%96 | 10 | 101 1/4 | 100 25/32 | 101 7/8 | 0 | |||
27156 | SWT%B | 3 | 100 | 99 1/2 | 100 | 99 1/4 | 100 | 100 1/2 | 34 |
27157 | SWT%C | 25 | 103 | 102 1/2 | 103 1/2 | 0 | |||
27158 | SWT%D | 3 | 101 3/4 | 102 | 102 | 101 3/4 | 101 5/8 | 102 1/2 | 13 |
27159 | SWT%E | 10 | 102 | 102 | 102 | 102 | 102 | 102 3/4 | 18 |
27160 | SWT%F | 2 | 102 7/8 | 102 3/4 | 103 1/4 | 0 | |||
27161 | SWT%I | 2 | 102 5/8 | 102 7/8 | 103 3/4 | 0 | |||
27162 | SWTC%99 | 0 | 90 | 0 | |||||
27163 | SWY%01 | 35 | 113 1/2 | 113 1/2 | 113 3/4 | 113 1/8 | 113 1/4 | 114 | 159 |
27164 | SWY%02 | 30 | 117 | 115 | 0 | ||||
27165 | SWY%04 | 9 | 112 3/8 | 113 | 113 | 112 1/8 | 112 5/8 | 114 | 55 |
27166 | SWY%99 | 7 | 107 1/4 | 107 1/4 | 107 1/4 | 107 1/4 | 107 1/4 | 107 5/8 | 7 |
27167 | SWY%F07 | 25 | 112 1/2 | 112 3/8 | 112 1/2 | 112 3/8 | 112 1/2 | 115 1/2 | 35 |
27168 | SWY%M07 | 5 | 116 | 116 1/4 | 116 1/4 | 116 | 116 | 116 3/4 | 20 |
27169 | SXX%B | 0 | 85 | 93 | 0 | ||||
27170 | SYY%ZR04 | 0 | 71 | 0 | |||||
27171 | SZC%A | 13 | 83 | 81 | 0 | ||||
27172 | T%02 | 10 | 106 1/2 | 106 | 106 1/2 | 106 | 106 1/2 | 106 5/8 | 282 |
27173 | T%04 | 11 | 104 3/8 | 104 1/8 | 104 3/8 | 104 1/8 | 104 1/4 | 104 1/2 | 16 |
27174 | T%06 | 50 | 110 1/4 | 110 3/8 | 110 3/8 | 110 1/4 | 110 1/4 | 110 3/4 | 100 |
27175 | T%07 | 1 | 112 1/4 | 112 1/4 | 112 1/4 | 112 1/4 | 112 3/8 | 113 | 1 |
27176 | T%22 | 1 | 108 5/8 | 108 3/8 | 109 | 108 3/8 | 108 1/2 | 108 5/8 | 575 |
27177 | T%24 | 15 | 108 7/8 | 107 3/4 | 108 7/8 | 107 3/4 | 108 7/8 | 110 | 39 |
27178 | T%25 | 10 | 112 1/4 | 111 | 114 | 0 | |||
27179 | T%31 | 8 | 113 | 113 | 113 | 113 | 112 5/8 | 113 | 13 |
27180 | T%98 | 10 | 98 1/8 | 98 | 98 1/8 | 98 | 98 | 98 1/4 | 20 |
27181 | T%99 | 1 | 96 | 95 3/8 | 96 | 95 3/8 | 95 3/8 | 95 3/4 | 33 |
27182 | T%A00 | 9 | 100 1/4 | 100 | 100 1/4 | 100 | 100 1/8 | 100 1/4 | 34 |
27183 | T%A01 | 50 | 96 3/8 | 96 1/4 | 96 5/8 | 96 1/4 | 96 | 96 3/8 | 114 |
27184 | T%F05 | 10 | 107 1/8 | 107 1/8 | 107 1/8 | 107 1/8 | 107 1/8 | 110 | 10 |
27185 | T%F96 | 20 | 99 1/2 | 99 11/16 | 99 15/16 | 0 | |||
27186 | T%M05 | 24 | 104 3/4 | 106 | 107 | 0 | |||
27187 | T%O96 | 15 | 99 3/8 | 99 1/16 | 99 3/8 | 0 | |||
27188 | TAFC%01 | 10 | 104 | 105 1/2 | 110 | 0 | |||
27189 | TAJ%A | 61 | 97 | 96 1/8 | 97 | 96 1/8 | 96 3/4 | 97 1/2 | 532 |
27190 | TAR%04 | 20 | 105 | 104 3/4 | 105 | 104 5/8 | 104 5/8 | 105 1/2 | 107 |
27191 | TAS%19 | 20 | 64 | 63 1/2 | 0 | ||||
27192 | TAS%19. | 1 | 63 | 62 1/8 | 0 | ||||
27193 | TB%BAA | 250 | 5.13 | 0 | |||||
27194 | TB%BBI | 500 | 5.07 | 0 | |||||
27195 | TB%BBIw | 195 | 5.06 | 0 | |||||
27196 | TB%KII | 0 | 0 | ||||||
27197 | TB%LBH | 0 | 0 | ||||||
27198 | TB%LEA | 0 | 0 | ||||||
27199 | TB%LHE | 0 | 0 | ||||||
27200 | TB%MEJ | 0 | 0 | ||||||
27201 | TB%MGF | 0 | 0 | ||||||
27202 | TB%NGE | 0 | 0 | ||||||
27203 | TB%NHC | 0 | 0 | ||||||
27204 | TB%NIA | 0 | 0 | ||||||
27205 | TB%ODI | 0 | 0 | ||||||
27206 | TB%PHA | 0 | 0 | ||||||
27207 | TB%SCB | 0 | 0 | ||||||
27208 | TB%TDF | 171 | 5.16 | 0 | |||||
27209 | TB%TEC | 275 | 5.80 | 0 | |||||
27210 | TB%TFA | 400 | 5.66 | 0 | |||||
27211 | TB%UBHw | 0 | 0 | ||||||
27212 | TB%VDC | 1476 | 4.70 | 0 | |||||
27213 | TB%VEJ | 1 | 5.15 | 0 | |||||
27214 | TB%VEJw | 0 | 0 | ||||||
27215 | TB%VFH | 1 | 5.15 | 0 | |||||
27216 | TB%VGF | 1 | 5.77 | 0 | |||||
27217 | TB%VHD | 1 | 4.00 | 0 | |||||
27218 | TB%VHDw | 0 | 0 | ||||||
27219 | TB%VIB | 1 | 4.80 | 0 | |||||
27220 | TB%WBF | 30 | 5.55 | 0 | |||||
27221 | TB%WCD | 500 | 5.47 | 0 | |||||
27222 | TB%WDB | 1000 | 5.34 | 0 | |||||
27223 | TB%WDBw | 0 | 0 | ||||||
27224 | TB%WEI | 630 | 5.37 | 25000 | |||||
27225 | TB%WFG | 815 | 5.32 | 0 | |||||
27226 | TB%WGE | 183 | 5.35 | 0 | |||||
27227 | TB%WHC | 55 | 5.30 | 500 | |||||
27228 | TB%XBE | 1000 | 4.86 | 5.49 | 5.47 | 0 | |||
27229 | TB%XCC | 131 | 5.25 | 0 | |||||
27230 | TB%XDA | 1000 | 5.32 | 0 | |||||
27231 | TB%XEH | 200 | 5.30 | 0 | |||||
27232 | TB%XFF | 765 | 5.24 | 0 | |||||
27233 | TB%XGD | 100 | 4.85 | 0 | |||||
27234 | TB%XHB | 200 | 4.93 | 10600 | |||||
27235 | TB%XIJ | 1000 | 5.03 | 5.03 | 5.04 | 5.03 | 24900 | ||
27236 | TB%YBD | 20 | 5.23 | 0 | |||||
27237 | TB%YBDw | 0 | 0 | ||||||
27238 | TB%YCB | 250 | 5.27 | 0 | |||||
27239 | TB%YCBw | 1000 | 5.29 | 0 | |||||
27240 | TB%YDJ | 100 | 5.18 | 0 | |||||
27241 | TB%YDJw | 1000 | 5.31 | 0 | |||||
27242 | TB%YEG | 55 | 5.33 | 0 | |||||
27243 | TB%YEGw | 0 | 0 | ||||||
27244 | TB%YFE | 90 | 5.28 | 0 | |||||
27245 | TB%YFEw | 1000 | 5.26 | 0 | |||||
27246 | TB%YGC | 1000 | 5.23 | 0 | |||||
27247 | TB%YGCw | 1018 | 5.26 | 0 | |||||
27248 | TB%YHA | 549 | 5.27 | 0 | |||||
27249 | TB%YHAw | 211 | 5.26 | 0 | |||||
27250 | TB%YII | 1000 | 5.22 | 0 | |||||
27251 | TB%ZBC | 0 | 0 | ||||||
27252 | TB%ZBCw | 1000 | 5.19 | 0 | |||||
27253 | TB%ZCA | 0 | 0 | ||||||
27254 | TB%ZCAw | 200 | 5.18 | 0 | |||||
27255 | TB%ZDI | 0 | 0 | ||||||
27256 | TB%ZDIw | 200 | 5.08 | 0 | |||||
27257 | TB%ZEF | 100 | 5.02 | 0 | |||||
27258 | TB%ZFD | 70 | 5.18 | 0 | |||||
27259 | TB%ZGB | 414 | 5.20 | 0 | |||||
27260 | TB%ZHJ | 13 | 5.10 | 0 | |||||
27261 | TB%ZIH | 60 | 5.13 | 0 | |||||
27262 | TBK%X98 | 0 | 0 | ||||||
27263 | TBSED | 0 | 0 | ||||||
27264 | TBSFB | 0 | 0 | ||||||
27265 | TBY%V96 | 0 | 0 | ||||||
27266 | TBwA | 1000 | 5.32 | 5700 | |||||
27267 | TCC%02 | 0 | 0 | ||||||
27268 | TCF%D | 19 | 79 1/2 | 79 1/2 | 79 1/2 | 79 1/2 | 79 1/2 | 80 1/2 | 19 |
27269 | TCF%E | 20 | 88 1/8 | 88 | 88 1/4 | 88 | 88 1/2 | 89 | 255 |
27270 | TDY%99 | 1 | 100 | 100 | 100 | 100 | 99 5/8 | 100 | 16 |
27271 | TDY%A04 | 7 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 102 3/4 | 7 |
27272 | TDY%C04 | 10 | 102 7/8 | 103 | 103 | 102 3/4 | 102 7/8 | 103 | 92 |
27273 | TED%02 | 5 | 95 1/4 | 96 3/4 | 96 3/4 | 95 1/4 | 95 1/4 | 96 3/4 | 15 |
27274 | TED%03 | 10 | 100 | 98 5/8 | 99 7/8 | 0 | |||
27275 | TEN%00 | 5 | 116 | 114 3/8 | 0 | ||||
27276 | TEN%01 | 10 | 112 | 110 1/2 | 112 7/8 | 0 | |||
27277 | TEN%02 | 1 | 106 1/4 | 104 5/8 | 110 | 0 | |||
27278 | TEN%08 | 10 | 124 1/2 | 123 | 126 | 0 | |||
27279 | TEN%12 | 85 | 110 | 109 1/8 | 0 | ||||
27280 | TEN%98 | 400 | 108 7/8 | 108 1/8 | 0 | ||||
27281 | TEN%99 | 10 | 104 1/2 | 103 3/4 | 0 | ||||
27282 | TENCR%01 | 10 | 112 3/8 | 111 3/8 | 0 | ||||
27283 | TENCR%96 | 10 | 101 3/4 | 101 7/8 | 102 5/8 | 0 | |||
27284 | TENCR%D97 | 15 | 106 3/4 | 107 | 107 5/8 | 0 | |||
27285 | TENP%96 | 25 | 101 1/32 | 101 1/32 | 101 3/8 | 0 | |||
27286 | TENP%97 | 1 | 102 5/8 | 102 5/8 | 103 | 0 | |||
27287 | TENP%DC11 | 21 | 87 1/2 | 87 1/2 | 87 1/2 | 87 1/2 | 88 1/4 | 89 3/8 | 21 |
27288 | TEP%01 | 10 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 100 1/4 | 101 1/4 | 10 |
27289 | TEP%02 | 1 | 100 | 99 1/2 | 101 | 0 | |||
27290 | TEP%03 | 20 | 100 | 99 | 100 1/2 | 0 | |||
27291 | TERRA%05 | 0 | 0 | ||||||
27292 | TETR%11 | 10 | 110 | 105 3/8 | 110 | 0 | |||
27293 | THC%02 | 20 | 111 | 109 7/8 | 111 | 0 | |||
27294 | THC%03 | 10 | 108 3/8 | 108 3/8 | 108 3/8 | 108 3/8 | 106 1/2 | 110 1/4 | 20 |
27295 | THC%05 | 200 | 110 1/2 | 110 1/2 | 110 1/2 | 113 | 200 | ||
27296 | THM%D | 2000 | 200 | 212 1/2 | 250 | 0 | |||
27297 | TIERS%05 | 20 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 20 | |
27298 | TIGR%BM00 | 0 | 0 | ||||||
27299 | TIGR%BM01 | 0 | 0 | ||||||
27300 | TIGR%BM02 | 0 | 0 | ||||||
27301 | TIGR%BM03 | 0 | 0 | ||||||
27302 | TIGR%BM04 | 0 | 0 | ||||||
27303 | TIGR%BM05 | 0 | 0 | ||||||
27304 | TIGR%BM96 | 0 | 0 | ||||||
27305 | TIGR%BM97 | 0 | 0 | ||||||
27306 | TIGR%BM98 | 0 | 0 | ||||||
27307 | TIGR%BM99 | 0 | 0 | ||||||
27308 | TIGR%BN00 | 0 | 0 | ||||||
27309 | TIGR%BN01 | 0 | 0 | ||||||
27310 | TIGR%BN02 | 0 | 0 | ||||||
27311 | TIGR%BN03 | 0 | 0 | ||||||
27312 | TIGR%BN04 | 0 | 0 | ||||||
27313 | TIGR%BN05 | 0 | 0 | ||||||
27314 | TIGR%BN10 | 0 | 0 | ||||||
27315 | TIGR%BN95 | 0 | 0 | ||||||
27316 | TIGR%BN96 | 0 | 0 | ||||||
27317 | TIGR%BN97 | 0 | 0 | ||||||
27318 | TIGR%BN98 | 0 | 0 | ||||||
27319 | TIGR%BN99 | 0 | 0 | ||||||
27320 | TIGR%EM00 | 0 | 0 | ||||||
27321 | TIGR%EM01 | 0 | 0 | ||||||
27322 | TIGR%EM02 | 0 | 0 | ||||||
27323 | TIGR%EM03 | 0 | 0 | ||||||
27324 | TIGR%EM04 | 0 | 0 | ||||||
27325 | TIGR%EM05 | 0 | 0 | ||||||
27326 | TIGR%EM06 | 0 | 0 | ||||||
27327 | TIGR%EM96 | 0 | 0 | ||||||
27328 | TIGR%EM97 | 0 | 0 | ||||||
27329 | TIGR%EM98 | 0 | 0 | ||||||
27330 | TIGR%EM99 | 0 | 0 | ||||||
27331 | TIGR%EN00 | 0 | 0 | ||||||
27332 | TIGR%EN01 | 0 | 0 | ||||||
27333 | TIGR%EN02 | 0 | 0 | ||||||
27334 | TIGR%EN03 | 0 | 0 | ||||||
27335 | TIGR%EN04 | 0 | 0 | ||||||
27336 | TIGR%EN05 | 0 | 0 | ||||||
27337 | TIGR%EN06 | 0 | 0 | ||||||
27338 | TIGR%EN11 | 0 | 0 | ||||||
27339 | TIGR%EN95 | 0 | 0 | ||||||
27340 | TIGR%EN96 | 0 | 0 | ||||||
27341 | TIGR%EN97 | 0 | 0 | ||||||
27342 | TIGR%EN98 | 0 | 0 | ||||||
27343 | TIGR%EN99 | 0 | 0 | ||||||
27344 | TIGR%FM00 | 0 | 0 | ||||||
27345 | TIGR%FM01 | 0 | 0 | ||||||
27346 | TIGR%FM02 | 0 | 0 | ||||||
27347 | TIGR%FM03 | 0 | 0 | ||||||
27348 | TIGR%FM96 | 0 | 0 | ||||||
27349 | TIGR%FM97 | 0 | 0 | ||||||
27350 | TIGR%FM98 | 0 | 0 | ||||||
27351 | TIGR%FM99 | 0 | 0 | ||||||
27352 | TIGR%FN00 | 0 | 0 | ||||||
27353 | TIGR%FN01 | 0 | 0 | ||||||
27354 | TIGR%FN02 | 0 | 0 | ||||||
27355 | TIGR%FN95 | 0 | 0 | ||||||
27356 | TIGR%FN96 | 0 | 0 | ||||||
27357 | TIGR%FN97 | 0 | 0 | ||||||
27358 | TIGR%FN98 | 0 | 0 | ||||||
27359 | TIGR%FN99 | 0 | 0 | ||||||
27360 | TIGR%FX03 | 0 | 0 | ||||||
27361 | TIGR%FY03 | 0 | 0 | ||||||
27362 | TIGR%GA00 | 0 | 0 | ||||||
27363 | TIGR%GA01 | 0 | 0 | ||||||
27364 | TIGR%GA02 | 0 | 0 | ||||||
27365 | TIGR%GA03 | 0 | 0 | ||||||
27366 | TIGR%GA04 | 0 | 0 | ||||||
27367 | TIGR%GA05 | 0 | 0 | ||||||
27368 | TIGR%GA06 | 0 | 0 | ||||||
27369 | TIGR%GA07 | 0 | 0 | ||||||
27370 | TIGR%GA08 | 0 | 0 | ||||||
27371 | TIGR%GA13 | 0 | 0 | ||||||
27372 | TIGR%GA96 | 0 | 0 | ||||||
27373 | TIGR%GA97 | 0 | 0 | ||||||
27374 | TIGR%GA98 | 0 | 0 | ||||||
27375 | TIGR%GA99 | 0 | 0 | ||||||
27376 | TIGR%GF00 | 0 | 0 | ||||||
27377 | TIGR%GF01 | 0 | 0 | ||||||
27378 | TIGR%GF02 | 0 | 0 | ||||||
27379 | TIGR%GF03 | 0 | 0 | ||||||
27380 | TIGR%GF04 | 0 | 0 | ||||||
27381 | TIGR%GF05 | 0 | 0 | ||||||
27382 | TIGR%GF06 | 0 | 0 | ||||||
27383 | TIGR%GF07 | 0 | 0 | ||||||
27384 | TIGR%GF08 | 0 | 0 | ||||||
27385 | TIGR%GF96 | 0 | 0 | ||||||
27386 | TIGR%GF97 | 0 | 0 | ||||||
27387 | TIGR%GF98 | 0 | 0 | ||||||
27388 | TIGR%GF99 | 0 | 0 | ||||||
27389 | TIGR%HM00 | 0 | 0 | ||||||
27390 | TIGR%HM01 | 0 | 0 | ||||||
27391 | TIGR%HM02 | 0 | 0 | ||||||
27392 | TIGR%HM03 | 0 | 0 | ||||||
27393 | TIGR%HM96 | 0 | 0 | ||||||
27394 | TIGR%HM97 | 0 | 0 | ||||||
27395 | TIGR%HM98 | 0 | 0 | ||||||
27396 | TIGR%HM99 | 0 | 0 | ||||||
27397 | TIGR%HN00 | 0 | 0 | ||||||
27398 | TIGR%HN01 | 0 | 0 | ||||||
27399 | TIGR%HN02 | 0 | 0 | ||||||
27400 | TIGR%HN95 | 0 | 0 | ||||||
27401 | TIGR%HN96 | 0 | 0 | ||||||
27402 | TIGR%HN97 | 0 | 0 | ||||||
27403 | TIGR%HN98 | 0 | 0 | ||||||
27404 | TIGR%HN99 | 0 | 0 | ||||||
27405 | TIGR%HX03 | 0 | 0 | ||||||
27406 | TIGR%HY03 | 0 | 0 | ||||||
27407 | TIGR%II03 | 0 | 0 | ||||||
27408 | TIGR%IM00 | 0 | 0 | ||||||
27409 | TIGR%IM01 | 0 | 0 | ||||||
27410 | TIGR%IM02 | 0 | 0 | ||||||
27411 | TIGR%IM03 | 0 | 0 | ||||||
27412 | TIGR%IM96 | 0 | 0 | ||||||
27413 | TIGR%IM97 | 0 | 0 | ||||||
27414 | TIGR%IM98 | 0 | 0 | ||||||
27415 | TIGR%IM99 | 0 | 0 | ||||||
27416 | TIGR%IN00 | 0 | 0 | ||||||
27417 | TIGR%IN01 | 0 | 0 | ||||||
27418 | TIGR%IN02 | 0 | 0 | ||||||
27419 | TIGR%IN03 | 0 | 0 | ||||||
27420 | TIGR%IN95 | 0 | 0 | ||||||
27421 | TIGR%IN96 | 0 | 0 | ||||||
27422 | TIGR%IN97 | 0 | 0 | ||||||
27423 | TIGR%IN98 | 0 | 0 | ||||||
27424 | TIGR%IN99 | 0 | 0 | ||||||
27425 | TINT%BT96 | 0 | 0 | ||||||
27426 | TINT%BU96 | 0 | 0 | ||||||
27427 | TINT%BV97 | 0 | 0 | ||||||
27428 | TINT%BW97 | 0 | 0 | ||||||
27429 | TINT%BX98 | 0 | 0 | ||||||
27430 | TINT%BY98 | 0 | 0 | ||||||
27431 | TINT%BZ99 | 0 | 0 | ||||||
27432 | TINT%CA99 | 0 | 0 | ||||||
27433 | TINT%CB00 | 0 | 0 | ||||||
27434 | TINT%CC00 | 0 | 0 | ||||||
27435 | TINT%CD01 | 0 | 0 | ||||||
27436 | TINT%CE01 | 0 | 0 | ||||||
27437 | TINT%CF02 | 0 | 0 | ||||||
27438 | TINT%CG02 | 0 | 0 | ||||||
27439 | TINT%CH03 | 0 | 0 | ||||||
27440 | TINT%CJ03 | 0 | 0 | ||||||
27441 | TINT%CK04 | 0 | 0 | ||||||
27442 | TINT%CL04 | 0 | 0 | ||||||
27443 | TINT%CM05 | 0 | 0 | ||||||
27444 | TINT%CN05 | 0 | 0 | ||||||
27445 | TINT%CP06 | 0 | 0 | ||||||
27446 | TINT%CQ06 | 0 | 0 | ||||||
27447 | TINT%CR07 | 0 | 0 | ||||||
27448 | TINT%CS07 | 0 | 0 | ||||||
27449 | TINT%CT08 | 0 | 0 | ||||||
27450 | TINT%CU08 | 0 | 0 | ||||||
27451 | TINT%CV09 | 0 | 0 | ||||||
27452 | TINT%CW09 | 0 | 0 | ||||||
27453 | TINT%CX10 | 0 | 0 | ||||||
27454 | TINT%CY10 | 0 | 0 | ||||||
27455 | TINT%CZ11 | 0 | 0 | ||||||
27456 | TINT%DA11 | 0 | 0 | ||||||
27457 | TINT%DB12 | 0 | 0 | ||||||
27458 | TINT%DC12 | 0 | 0 | ||||||
27459 | TINT%DD13 | 0 | 0 | ||||||
27460 | TINT%DE13 | 0 | 0 | ||||||
27461 | TINT%DF14 | 0 | 0 | ||||||
27462 | TINT%DG14 | 0 | 0 | ||||||
27463 | TINT%DH15 | 0 | 0 | ||||||
27464 | TINT%FB95 | 0 | 0 | ||||||
27465 | TINT%FC96 | 0 | 0 | ||||||
27466 | TINT%FD96 | 0 | 0 | ||||||
27467 | TINT%FE97 | 0 | 0 | ||||||
27468 | TINT%FF97 | 0 | 0 | ||||||
27469 | TINT%FG98 | 0 | 0 | ||||||
27470 | TINT%FH98 | 0 | 0 | ||||||
27471 | TINT%FJ99 | 0 | 0 | ||||||
27472 | TINT%FK99 | 0 | 0 | ||||||
27473 | TINT%FL00 | 0 | 0 | ||||||
27474 | TINT%FM00 | 0 | 0 | ||||||
27475 | TINT%FN01 | 0 | 0 | ||||||
27476 | TINT%FP01 | 0 | 0 | ||||||
27477 | TINT%FQ02 | 0 | 0 | ||||||
27478 | TINT%FR02 | 0 | 0 | ||||||
27479 | TINT%FS03 | 0 | 0 | ||||||
27480 | TINT%FT03 | 0 | 0 | ||||||
27481 | TINT%FU04 | 0 | 0 | ||||||
27482 | TINT%FV04 | 0 | 0 | ||||||
27483 | TINT%FW05 | 0 | 0 | ||||||
27484 | TINT%FX05 | 0 | 0 | ||||||
27485 | TINT%FY06 | 0 | 0 | ||||||
27486 | TINT%FZ06 | 0 | 0 | ||||||
27487 | TINT%GA07 | 0 | 0 | ||||||
27488 | TINT%GB07 | 0 | 0 | ||||||
27489 | TINT%GC08 | 0 | 0 | ||||||
27490 | TINT%GD08 | 0 | 0 | ||||||
27491 | TINT%GE09 | 0 | 0 | ||||||
27492 | TINT%GF09 | 0 | 0 | ||||||
27493 | TINT%JT15 | 0 | 0 | ||||||
27494 | TINT%JU10 | 0 | 0 | ||||||
27495 | TINT%JV10 | 0 | 0 | ||||||
27496 | TINT%JW11 | 0 | 0 | ||||||
27497 | TINT%JX11 | 0 | 0 | ||||||
27498 | TINT%JY12 | 0 | 0 | ||||||
27499 | TINT%JZ12 | 0 | 0 | ||||||
27500 | TINT%KA13 | 0 | 0 | ||||||
27501 | TINT%KB13 | 0 | 0 | ||||||
27502 | TINT%KC14 | 0 | 0 | ||||||
27503 | TINT%KD14 | 0 | 0 | ||||||
27504 | TINT%KE15 | 0 | 0 | ||||||
27505 | TINT%KF15 | 0 | 0 | ||||||
27506 | TINT%KG16 | 0 | 0 | ||||||
27507 | TINT%KH16 | 0 | 0 | ||||||
27508 | TINT%KJ16 | 0 | 0 | ||||||
27509 | TINT%KK16 | 0 | 0 | ||||||
27510 | TINT%KL17 | 0 | 0 | ||||||
27511 | TINT%KM17 | 0 | 0 | ||||||
27512 | TINT%KN17 | 0 | 0 | ||||||
27513 | TINT%KP17 | 0 | 0 | ||||||
27514 | TINT%KQ18 | 0 | 0 | ||||||
27515 | TINT%KR18 | 0 | 0 | ||||||
27516 | TINT%KS18 | 0 | 0 | ||||||
27517 | TINT%KT18 | 0 | 0 | ||||||
27518 | TINT%KU19 | 0 | 0 | ||||||
27519 | TINT%KV19 | 0 | 0 | ||||||
27520 | TINT%KW19 | 0 | 0 | ||||||
27521 | TINT%KX19 | 0 | 0 | ||||||
27522 | TINT%KY20 | 0 | 0 | ||||||
27523 | TINT%KZ20 | 0 | 0 | ||||||
27524 | TINT%LA20 | 0 | 0 | ||||||
27525 | TINT%LB20 | 0 | 0 | ||||||
27526 | TINT%LC21 | 0 | 0 | ||||||
27527 | TINT%LD21 | 0 | 0 | ||||||
27528 | TINT%LE21 | 0 | 0 | ||||||
27529 | TJX%16 | 60 | 105 3/8 | 104 | 106 5/8 | 0 | |||
27530 | TKYO%M97 | 20 | 100 3/4 | 102 1/2 | 0 | ||||
27531 | TKYO%O97 | 10 | 105 1/8 | 110 | 0 | ||||
27532 | TLX%B | 5 | 105 1/2 | 105 1/2 | 0 | ||||
27533 | TMM%00 | 23 | 90 1/4 | 90 1/4 | 90 1/4 | 90 1/4 | 89 1/4 | 23 | |
27534 | TMM%03 | 14 | 89 1/2 | 89 1/2 | 91 | 0 | |||
27535 | TMS%03 | 5 | 100 | 98 1/2 | 100 | 98 1/2 | 98 1/2 | 100 | 80 |
27536 | TN%A00 | 0 | 0 | ||||||
27537 | TN%A01 | 0 | 0 | ||||||
27538 | TN%A96 | 0 | 0 | ||||||
27539 | TN%A97 | 0 | 0 | ||||||
27540 | TN%A98 | 0 | 0 | ||||||
27541 | TN%A99 | 0 | 0 | ||||||
27542 | TN%ACF | 30 | 100 1/2 | 100 17/32 | 100 49/64 | 0 | |||
27543 | TN%ADD | 5 | 101 3/16 | 105 9/16 | 105 51/64 | 0 | |||
27544 | TN%AFI | 0 | 100 45/64 | 100 59/64 | 0 | ||||
27545 | TN%AHE | 105 | 109 29/32 | 111 7/8 | 112 1/8 | 0 | |||
27546 | TN%AHH | 0 | 0 | ||||||
27547 | TN%B00 | 0 | 0 | ||||||
27548 | TN%B01 | 10 | 104 15/16 | 0 | |||||
27549 | TN%B03 | 5 | 95 9/32 | 0 | |||||
27550 | TN%B97 | 0 | 0 | ||||||
27551 | TN%B98 | 0 | 0 | ||||||
27552 | TN%B99 | 0 | 0 | ||||||
27553 | TN%BBG | 1000 | 101 13/64 | 100 29/32 | 101 9/64 | 0 | |||
27554 | TN%BDC | 0 | 101 1/4 | 101 31/64 | 0 | ||||
27555 | TN%BE98 | 0 | 0 | ||||||
27556 | TN%BEJ | 10 | 101 27/32 | 106 63/64 | 107 15/64 | 0 | |||
27557 | TN%BGF | 0 | 101 7/16 | 101 43/64 | 0 | ||||
27558 | TN%BHD | 0 | 0 | ||||||
27559 | TN%BIB | 0 | 111 5/8 | 111 57/64 | 0 | ||||
27560 | TN%C00 | 0 | 0 | ||||||
27561 | TN%C01 | 0 | 0 | ||||||
27562 | TN%C96 | 10 | 100 25/32 | 0 | |||||
27563 | TN%C97 | 0 | 0 | ||||||
27564 | TN%C98 | 0 | 0 | ||||||
27565 | TN%C99 | 10 | 112 5/16 | 0 | |||||
27566 | TN%CCD | 200 | 101 11/32 | 101 15/64 | 101 15/32 | 0 | |||
27567 | TN%CE96 | 0 | 0 | ||||||
27568 | TN%CEI | 1 | 101 1/4 | 101 7/32 | 101 15/32 | 0 | |||
27569 | TN%CFG | 10 | 101 7/32 | 104 47/64 | 104 31/32 | 0 | |||
27570 | TN%CHC | 20 | 101 1/16 | 101 9/32 | 101 33/64 | 0 | |||
27571 | TN%D00 | 0 | 0 | ||||||
27572 | TN%D01 | 10 | 110 13/32 | 0 | |||||
27573 | TN%D95 | 0 | 0 | ||||||
27574 | TN%D96 | 10 | 101 19/32 | 0 | |||||
27575 | TN%D97 | 0 | 0 | ||||||
27576 | TN%D98 | 0 | 0 | ||||||
27577 | TN%D99 | 1 | 104 3/32 | 0 | |||||
27578 | TN%DBE | 1000 | 109 23/32 | 110 7/64 | 110 23/64 | 0 | |||
27579 | TN%DDA | 15 | 100 23/32 | 101 1/8 | 101 3/8 | 0 | |||
27580 | TN%DF99 | 0 | 0 | ||||||
27581 | TN%DFF | 0 | 100 7/8 | 101 1/8 | 7000 | ||||
27582 | TN%DGD | 30 | 102 3/32 | 103 1/32 | 103 1/4 | 0 | |||
27583 | TN%DIJ | 5 | 100 | 101 7/64 | 101 11/32 | 0 | |||
27584 | TN%E96 | 0 | 0 | ||||||
27585 | TN%E97 | 0 | 0 | ||||||
27586 | TN%E98 | 0 | 0 | ||||||
27587 | TN%EEG | 40 | 101 19/32 | 101 47/64 | 101 63/64 | 0 | |||
27588 | TN%EGC | 99 | 99 1/16 | 101 57/64 | 102 9/64 | 0 | |||
27589 | TN%EHA | 5 | 97 9/16 | 104 63/64 | 105 7/32 | 0 | |||
27590 | TN%F96 | 0 | 0 | ||||||
27591 | TN%F98 | 0 | 0 | ||||||
27592 | TN%F99 | 10 | 103 5/16 | 0 | |||||
27593 | TN%FB96 | 0 | 0 | ||||||
27594 | TN%FB97 | 0 | 0 | ||||||
27595 | TN%FBC | 10 | 101 11/16 | 102 | 102 1/4 | 0 | |||
27596 | TN%FD02 | 10 | 112 1/32 | 0 | |||||
27597 | TN%FDI | 30 | 102 27/32 | 110 53/64 | 111 5/64 | 0 | |||
27598 | TN%FF97 | 0 | 0 | ||||||
27599 | TN%FFD | 60 | 101 43/64 | 101 61/64 | 102 13/64 | 0 | |||
27600 | TN%FH97 | 10 | 105 1/4 | 0 | |||||
27601 | TN%FHJ | 1000 | 101 25/64 | 101 19/32 | 101 27/32 | 0 | |||
27602 | TN%FI99 | 0 | 0 | ||||||
27603 | TN%FIH | 400 | 95 1/8 | 103 21/64 | 103 37/64 | 0 | |||
27604 | TN%G96 | 0 | 0 | ||||||
27605 | TN%G97 | 0 | 0 | ||||||
27606 | TN%GBB | 0 | 0 | ||||||
27607 | TN%GC97 | 10 | 99 5/16 | 0 | |||||
27608 | TN%GCJ | 1000 | 100 | 100 3/8 | 100 5/8 | 0 | |||
27609 | TN%GE02 | 10 | 104 13/32 | 0 | |||||
27610 | TN%GEE | 1500 | 101 19/32 | 104 27/32 | 105 3/32 | 0 | |||
27611 | TN%GFC | 0 | 0 | ||||||
27612 | TN%GG97 | 0 | 0 | ||||||
27613 | TN%GGA | 25 | 100 1/32 | 100 37/64 | 100 53/64 | 0 | |||
27614 | TN%GI97 | 10 | 99 | 0 | |||||
27615 | TN%GIG | 1 | 99 27/32 | 100 13/32 | 100 21/32 | 0 | |||
27616 | TN%H97 | 10 | 99 3/8 | 0 | |||||
27617 | TN%H98 | 0 | 0 | ||||||
27618 | TN%HB99 | 10 | 105 5/32 | 0 | |||||
27619 | TN%HBA | 40 | 101 5/16 | 102 15/64 | 102 31/64 | 0 | |||
27620 | TN%HD97 | 0 | 0 | ||||||
27621 | TN%HDG | 20 | 94 23/32 | 100 7/8 | 101 7/64 | 0 | |||
27622 | TN%HE95 | 10 | 99 3/8 | 0 | |||||
27623 | TN%HED | 25 | 99 1/32 | 99 31/32 | 100 1/16 | 0 | |||
27624 | TN%HH97 | 10 | 95 25/32 | 0 | |||||
27625 | TN%HHH | 20 | 101 | 101 23/64 | 101 39/64 | 0 | |||
27626 | TN%J96 | 0 | 0 | ||||||
27627 | TN%J97 | 10 | 106 9/32 | 0 | |||||
27628 | TN%JB97 | 0 | 0 | ||||||
27629 | TN%JBI | 50 | 100 63/64 | 101 29/64 | 101 45/64 | 0 | |||
27630 | TN%JC00 | 10 | 99 31/32 | 0 | |||||
27631 | TN%JCG | 25 | 95 15/32 | 103 19/32 | 103 27/32 | 0 | |||
27632 | TN%JD98 | 0 | 0 | ||||||
27633 | TN%JDE | 75 | 99 17/32 | 100 23/32 | 100 31/32 | 0 | |||
27634 | TN%JF96 | 10 | 98 27/32 | 0 | |||||
27635 | TN%JFJ | 50 | 97 1/2 | 99 57/64 | 100 5/64 | 0 | |||
27636 | TN%JG03 | 10 | 99 13/32 | 0 | |||||
27637 | TN%JGH | 1000 | 101 1/32 | 104 15/64 | 104 1/2 | 0 | |||
27638 | TN%JI98 | 10 | 99 19/32 | 0 | |||||
27639 | TN%JID | 10 | 96 11/32 | 99 3/4 | 99 63/64 | 0 | |||
27640 | TN%K96 | 0 | 0 | ||||||
27641 | TN%K97 | 10 | 108 | 0 | |||||
27642 | TN%KC98 | 10 | 98 13/32 | 0 | |||||
27643 | TN%KCE | 1 | 99 1/8 | 99 3/4 | 99 63/64 | 0 | |||
27644 | TN%KD00 | 10 | 99 3/32 | 0 | |||||
27645 | TN%KDC | 15 | 99 13/32 | 100 21/32 | 100 29/32 | 0 | |||
27646 | TN%KF98 | 0 | 0 | ||||||
27647 | TN%KFH | 60 | 99 11/32 | 99 47/64 | 99 63/64 | 0 | |||
27648 | TN%KG96 | 0 | 0 | ||||||
27649 | TN%KGF | 0 | 99 19/32 | 99 13/16 | 0 | ||||
27650 | TN%L96 | 0 | 0 | ||||||
27651 | TN%LB98 | 0 | 0 | ||||||
27652 | TN%LBF | 0 | 100 1/4 | 100 31/64 | 0 | ||||
27653 | TN%LD98 | 0 | 0 | ||||||
27654 | TN%LDB | 100 | 99 5/64 | 99 45/64 | 99 61/64 | 0 | |||
27655 | TN%LFG | 150 | 99 3/4 | 99 31/32 | 100 13/64 | 0 | |||
27656 | TN%LGE | 1000 | 99 7/32 | 99 15/32 | 99 45/64 | 0 | |||
27657 | TN%LHC | 150 | 100 21/32 | 101 1/8 | 101 3/8 | 0 | |||
27658 | TN%M95 | 10 | 101 5/16 | 0 | |||||
27659 | TN%M96 | 0 | 0 | ||||||
27660 | TN%MBE | 1000 | 97 17/32 | 98 47/64 | 98 63/64 | 0 | |||
27661 | TN%MDA | 25 | 97 43/64 | 98 43/64 | 98 29/32 | 0 | |||
27662 | TN%ME95 | 10 | 99 13/16 | 0 | |||||
27663 | TN%MEH | 1 | 99 31/32 | 99 59/64 | 100 1/16 | 0 | |||
27664 | TN%MF98 | 10 | 98 19/32 | 0 | |||||
27665 | TN%MFF | 40 | 89 27/32 | 98 39/64 | 98 27/32 | 0 | |||
27666 | TN%MG96 | 10 | 99 5/32 | 0 | |||||
27667 | TN%MGD | 25 | 98 57/64 | 99 9/32 | 99 17/32 | 0 | |||
27668 | TN%MI95 | 10 | 99 27/32 | 0 | |||||
27669 | TN%MIJ | 75000 | 99 21/32 | 99 31/32 | 100 | 0 | |||
27670 | TN%N96 | 2500 | 101 1/32 | 0 | |||||
27671 | TN%N98 | 0 | 0 | ||||||
27672 | TN%NBD | 0 | 0 | ||||||
27673 | TN%NC95 | 10 | 99 5/8 | 0 | |||||
27674 | TN%NCB | 1 | 99 15/16 | 0 | |||||
27675 | TN%ND98 | 10 | 98 1/16 | 0 | |||||
27676 | TN%NDJ | 15 | 98 15/32 | 77 | |||||
27677 | TN%NE96 | 10 | 99 5/32 | 0 | |||||
27678 | TN%NEG | 2000 | 99 47/64 | 0 | |||||
27679 | TN%NF99 | 10 | 96 19/32 | 0 | |||||
27680 | TN%NFE | 0 | 0 | ||||||
27681 | TN%NG97 | 10 | 99 1/4 | 0 | |||||
27682 | TN%NGC | 500 | 99 1/8 | 0 | |||||
27683 | TN%NH04 | 10 | 99 3/32 | 0 | |||||
27684 | TN%NHA | 150 | 101 13/32 | 0 | |||||
27685 | TN%NI96 | 10 | 99 3/4 | 0 | |||||
27686 | TN%NII | 150 | 99 43/64 | 0 | |||||
27687 | TN%P94 | 10 | 107 1/8 | 0 | |||||
27688 | TN%P96 | 0 | 0 | ||||||
27689 | TN%PB99 | 0 | 0 | ||||||
27690 | TN%PBB | 15 | 99 49/64 | 100 39/64 | 100 27/32 | 0 | |||
27691 | TN%PC96 | 10 | 99 29/32 | 0 | |||||
27692 | TN%PCJ | 2500 | 99 53/64 | 99 59/64 | 100 9/64 | 0 | |||
27693 | TN%PD99 | 0 | 0 | ||||||
27694 | TN%PDH | 1000 | 101 5/16 | 101 11/16 | 101 15/16 | 0 | |||
27695 | TN%PE96 | 10 | 100 1/32 | 0 | |||||
27696 | TN%PEE | 80 | 97 7/16 | 100 1/64 | 100 1/4 | 0 | |||
27697 | TN%PF99 | 0 | 0 | ||||||
27698 | TN%PFC | 1 | 102 25/32 | 103 37/64 | 103 53/64 | 0 | |||
27699 | TN%PG97 | 0 | 0 | ||||||
27700 | TN%PGA | 50 | 100 15/16 | 101 39/64 | 101 27/32 | 0 | |||
27701 | TN%PH04 | 0 | 0 | ||||||
27702 | TN%PHI | 10 | 108 11/32 | 110 7/8 | 111 1/8 | 0 | |||
27703 | TN%PI96 | 10 | 99 3/8 | 0 | |||||
27704 | TN%PIG | 1000 | 100 5/32 | 100 13/64 | 100 7/16 | 0 | |||
27705 | TN%Q96 | 0 | 0 | ||||||
27706 | TN%Q98 | 10 | 97 7/32 | 0 | |||||
27707 | TN%QA99 | 0 | 0 | ||||||
27708 | TN%QB99 | 0 | 0 | ||||||
27709 | TN%QBA | 400 | 96 5/8 | 104 11/32 | 104 37/64 | 0 | |||
27710 | TN%QCI | 20 | 100 5/32 | 100 5/16 | 100 9/16 | 0 | |||
27711 | TN%QCIw | 0 | 0 | ||||||
27712 | TN%QDG | 100 | 102 13/32 | 104 1/2 | 104 3/4 | 0 | |||
27713 | TN%QE96 | 10 | 100 5/16 | 0 | |||||
27714 | TN%QED | 1000 | 100 13/32 | 100 31/64 | 100 23/32 | 0 | |||
27715 | TN%QF99 | 10 | 102 17/32 | 0 | |||||
27716 | TN%QFB | 1000 | 104 1/2 | 104 15/16 | 105 13/64 | 0 | |||
27717 | TN%QG97 | 0 | 0 | ||||||
27718 | TN%QGJ | 200 | 101 9/32 | 101 29/32 | 102 5/32 | 0 | |||
27719 | TN%QH04 | 10 | 94 5/8 | 0 | |||||
27720 | TN%QHH | 100 | 95 1/16 | 111 1/16 | 111 5/16 | 0 | |||
27721 | TN%QI96 | 0 | 0 | ||||||
27722 | TN%QIF | 1000 | 100 15/32 | 100 37/64 | 100 53/64 | 0 | |||
27723 | TN%QM96 | 10 | 100 11/32 | 0 | |||||
27724 | TN%R96 | 0 | 0 | ||||||
27725 | TN%R98 | 10 | 98 7/8 | 0 | |||||
27726 | TN%RB99 | 0 | 0 | ||||||
27727 | TN%RBJ | 90 | 99 7/16 | 105 | 105 17/64 | 0 | |||
27728 | TN%RC96 | 10 | 100 7/8 | 0 | |||||
27729 | TN%RCH | 0 | 100 57/64 | 101 1/8 | 0 | ||||
27730 | TN%RD99 | 0 | 0 | ||||||
27731 | TN%RDF | 600 | 104 21/32 | 105 61/64 | 106 13/64 | 0 | |||
27732 | TN%REC | 0 | 0 | ||||||
27733 | TN%RF99 | 0 | 0 | ||||||
27734 | TN%RFA | 15 | 101 23/32 | 107 5/16 | 107 9/16 | 0 | |||
27735 | TN%RG97 | 0 | 0 | ||||||
27736 | TN%RGI | 25 | 102 7/8 | 103 45/64 | 103 15/16 | 0 | |||
27737 | TN%RH04 | 10 | 108 1/2 | 0 | |||||
27738 | TN%RHG | 20 | 112 41/64 | 115 19/32 | 115 55/64 | 0 | |||
27739 | TN%RI96 | 10 | 101 19/32 | 0 | |||||
27740 | TN%RIE | 25 | 101 23/32 | 101 23/32 | 101 31/32 | 1000 | |||
27741 | TN%RWD | 0 | 0 | ||||||
27742 | TN%S96 | 0 | 0 | ||||||
27743 | TN%S98 | 10 | 98 11/16 | 0 | |||||
27744 | TN%SB99 | 0 | 0 | ||||||
27745 | TN%SBI | 0 | 0 | ||||||
27746 | TN%SC96 | 0 | 0 | ||||||
27747 | TN%SD99 | 0 | 0 | ||||||
27748 | TN%SDE | 0 | 0 | ||||||
27749 | TN%SE97 | 0 | 0 | ||||||
27750 | TN%SEB | 0 | 0 | ||||||
27751 | TN%SEC | 0 | 0 | ||||||
27752 | TN%SF00 | 0 | 0 | ||||||
27753 | TN%SGH | 630 | 103 17/32 | 0 | |||||
27754 | TN%SH05 | 0 | 0 | ||||||
27755 | TN%SHF | 0 | 0 | ||||||
27756 | TN%SI97 | 10 | 100 13/32 | 0 | |||||
27757 | TN%SID | 46 | 101 17/32 | 0 | |||||
27758 | TN%SYI | 0 | 0 | ||||||
27759 | TN%TB00 | 0 | 0 | ||||||
27760 | TN%TBH | 0 | 0 | ||||||
27761 | TN%TC97 | 0 | 0 | ||||||
27762 | TN%TCF | 0 | 0 | ||||||
27763 | TN%TD00 | 0 | 0 | ||||||
27764 | TN%TDD | 0 | 0 | ||||||
27765 | TN%TE97 | 0 | 0 | ||||||
27766 | TN%TEA | 50 | 101 23/64 | 0 | |||||
27767 | TN%TEAw | 0 | 0 | ||||||
27768 | TN%TF00 | 0 | 0 | ||||||
27769 | TN%TFI | 200 | 100 41/64 | 0 | |||||
27770 | TN%TFJ | 0 | 0 | ||||||
27771 | TN%TG98 | 0 | 0 | ||||||
27772 | TN%TGG | 0 | 0 | ||||||
27773 | TN%TH05 | 10 | 99 3/16 | 0 | |||||
27774 | TN%THE | 0 | 0 | ||||||
27775 | TN%TI97 | 10 | 100 1/8 | 0 | |||||
27776 | TN%TIC | 0 | 0 | ||||||
27777 | TN%TQE | 8 | 101 5/32 | 0 | |||||
27778 | TN%U96 | 10 | 101 11/32 | 0 | |||||
27779 | TN%UB00 | 0 | 0 | ||||||
27780 | TN%UBF | 0 | 103 11/32 | 103 19/32 | 0 | ||||
27781 | TN%UC97 | 0 | 0 | ||||||
27782 | TN%UCD | 1000 | 100 11/32 | 100 17/32 | 100 25/32 | 0 | |||
27783 | TN%UCDw | 0 | 0 | ||||||
27784 | TN%UD00 | 0 | 0 | ||||||
27785 | TN%UDB | 75 | 99 21/32 | 102 | 102 1/4 | 0 | |||
27786 | TN%UE97 | 0 | 0 | ||||||
27787 | TN%UEI | 35 | 100 1/4 | 100 29/32 | 101 5/32 | 0 | |||
27788 | TN%UF00 | 0 | 0 | ||||||
27789 | TN%UFG | 35 | 100 13/16 | 102 29/32 | 103 5/32 | 0 | |||
27790 | TN%UG98 | 10 | 100 1/32 | 0 | |||||
27791 | TN%UGE | 250 | 100 27/32 | 101 1/2 | 101 47/64 | 0 | |||
27792 | TN%UH05 | 10 | 103 3/16 | 0 | |||||
27793 | TN%UHC | 250 | 104 7/16 | 106 13/32 | 106 21/32 | 0 | |||
27794 | TN%UI97 | 0 | 0 | ||||||
27795 | TN%UIA | 0 | 101 5/32 | 101 13/32 | 0 | ||||
27796 | TN%UWJ | 200 | 104 1/4 | 104 3/16 | 104 7/16 | 0 | |||
27797 | TN%V96 | 10 | 100 29/32 | 0 | |||||
27798 | TN%VB00 | 0 | 0 | ||||||
27799 | TN%VBE | 0 | 103 27/64 | 103 43/64 | 0 | ||||
27800 | TN%VBEw | 300 | 102 9/32 | 0 | |||||
27801 | TN%VC97 | 10 | 100 3/32 | 0 | |||||
27802 | TN%VCC | 15 | 100 7/32 | 100 53/64 | 101 1/16 | 0 | |||
27803 | TN%VD00 | 0 | 0 | ||||||
27804 | TN%VDA | 50 | 101 17/32 | 102 31/32 | 103 7/32 | 0 | |||
27805 | TN%VE97 | 0 | 0 | ||||||
27806 | TN%VEH | 60 | 100 9/32 | 100 43/64 | 100 59/64 | 0 | |||
27807 | TN%VEHw | 50 | 99 55/64 | 0 | |||||
27808 | TN%VEI | 10 | 105 | 105 11/64 | 105 27/64 | 0 | |||
27809 | TN%VF00 | 0 | 0 | ||||||
27810 | TN%VFF | 0 | 101 27/64 | 101 43/64 | 0 | ||||
27811 | TN%VFFw | 250 | 99 19/32 | 0 | |||||
27812 | TN%VG98 | 0 | 0 | ||||||
27813 | TN%VGD | 0 | 100 5/8 | 100 7/8 | 0 | ||||
27814 | TN%VGDw | 67 | 99 25/32 | 0 | |||||
27815 | TN%VH05 | 0 | 0 | ||||||
27816 | TN%VHB | 120 | 101 1/32 | 102 1/32 | 102 19/64 | 400 | |||
27817 | TN%VI97 | 10 | 100 9/32 | 0 | |||||
27818 | TN%VIJ | 0 | 100 1/4 | 100 1/2 | 0 | ||||
27819 | TN%VKE | 0 | 0 | ||||||
27820 | TN%VNI | 0 | 106 21/64 | 106 37/64 | 0 | ||||
27821 | TN%VWI | 1 | 105 3/8 | 105 21/32 | 105 57/64 | 0 | |||
27822 | TN%W96 | 0 | 0 | ||||||
27823 | TN%WB00 | 10 | 100 17/32 | 0 | |||||
27824 | TN%WBD | 130 | 100 1/2 | 100 55/64 | 101 7/64 | 0 | |||
27825 | TN%WC97 | 0 | 0 | ||||||
27826 | TN%WCB | 0 | 100 1/16 | 100 5/16 | 0 | ||||
27827 | TN%WCBw | 110 | 100 | 0 | |||||
27828 | TN%WD00 | 0 | 0 | ||||||
27829 | TN%WDJw | 50 | 100 11/32 | 0 | |||||
27830 | TN%WEH | 20 | 108 17/32 | 108 13/64 | 108 29/64 | 0 | |||
27831 | TN%WKD | 0 | 0 | ||||||
27832 | TN%WNH | 422 | 109 3/8 | 109 9/16 | 109 13/16 | 0 | |||
27833 | TN%WWH | 10 | 108 | 109 25/64 | 109 5/8 | 0 | |||
27834 | TN%XBC | 3000 | 101 3/4 | 100 9/64 | 100 9/32 | 0 | |||
27835 | TN%XEG | 0 | 110 9/64 | 110 3/8 | 0 | ||||
27836 | TN%XKC | 1 | 101 1/2 | 101 7/64 | 101 21/64 | 0 | |||
27837 | TN%XNG | 300 | 105 | 111 17/32 | 111 25/32 | 0 | |||
27838 | TN%XQJ | 0 | 0 | ||||||
27839 | TN%XTD | 0 | 101 5/16 | 101 35/64 | 0 | ||||
27840 | TN%XWG | 73 | 101 9/16 | 108 9/16 | 108 13/16 | 0 | |||
27841 | TN%YB96 | 0 | 0 | ||||||
27842 | TN%YBB | 50 | 100 21/32 | 102 3/64 | 102 9/32 | 0 | |||
27843 | TN%YEF | 25 | 104 | 108 43/64 | 108 59/64 | 0 | |||
27844 | TN%YKB | 25 | 100 29/32 | 102 25/32 | 103 | 0 | |||
27845 | TN%YNF | 90 | 128 1/2 | 111 3/8 | 111 5/8 | 0 | |||
27846 | TN%YTC | 140 | 102 7/32 | 103 29/32 | 104 5/32 | 0 | |||
27847 | TN%YWF | 0 | 113 33/64 | 113 49/64 | 0 | ||||
27848 | TN%Z96 | 10 | 99 1/8 | 0 | |||||
27849 | TN%ZB97 | 0 | 0 | ||||||
27850 | TN%ZBA | 1 | 104 19/32 | 104 23/32 | 104 61/64 | 0 | |||
27851 | TN%ZD | 0 | 0 | ||||||
27852 | TN%ZEE | 250 | 104 3/4 | 113 35/64 | 113 51/64 | 0 | |||
27853 | TN%ZGJ | 100 | 100 25/32 | 100 | 100 1/32 | 0 | |||
27854 | TN%ZKA | 0 | 105 55/64 | 106 7/64 | 0 | ||||
27855 | TN%ZNE | 0 | 113 7/64 | 113 23/64 | 0 | ||||
27856 | TN%ZQH | 400 | 100 15/32 | 100 17/64 | 100 29/64 | 0 | |||
27857 | TN%ZSD | 0 | 0 | ||||||
27858 | TN%ZTB | 10 | 102 9/32 | 105 1/32 | 105 9/32 | 0 | |||
27859 | TN%ZVG | 2000 | 100 7/32 | 100 9/64 | 100 5/16 | 0 | |||
27860 | TN%ZXC | 85 | 102 3/16 | 110 23/64 | 110 39/64 | 0 | |||
27861 | TN%ZZH | 2500 | 100 23/64 | 100 5/16 | 100 33/64 | 0 | |||
27862 | TNA% | 0 | 101 7/8 | 102 1/8 | 0 | ||||
27863 | TNB% | 0 | 99 31/32 | 100 | 0 | ||||
27864 | TNC% | 0 | 99 1/2 | 99 3/4 | 0 | ||||
27865 | TND% | 0 | 99 19/32 | 99 27/32 | 0 | ||||
27866 | TNE% | 0 | 99 11/64 | 99 13/32 | 0 | ||||
27867 | TNG | 0 | 0 | ||||||
27868 | TNG% | 0 | 102 13/64 | 102 7/16 | 0 | ||||
27869 | TNI% | 0 | 99 7/8 | 100 5/64 | 0 | ||||
27870 | TNJ% | 0 | 99 35/64 | 99 25/32 | 0 | ||||
27871 | TNP%U99 | 0 | 0 | ||||||
27872 | TNS%BI | 0 | 107 1/8 | 107 3/8 | 0 | ||||
27873 | TNS%DE | 0 | 108 7/16 | 108 45/64 | 0 | ||||
27874 | TNS%EB | 0 | 102 25/64 | 102 5/8 | 0 | ||||
27875 | TNS%FJ | 0 | 108 19/32 | 108 27/32 | 0 | ||||
27876 | TNS%GH | 0 | 103 59/64 | 104 11/64 | 0 | ||||
27877 | TNS%HF | 0 | 113 13/64 | 113 15/32 | 0 | ||||
27878 | TNS%ID | 0 | 101 7/8 | 102 7/64 | 0 | ||||
27879 | TNSBI | 0 | 0 | ||||||
27880 | TNSDE | 0 | 0 | ||||||
27881 | TNSEB | 0 | 0 | ||||||
27882 | TNSFJ | 0 | 0 | ||||||
27883 | TNSGH | 0 | 0 | ||||||
27884 | TNSHF | 0 | 0 | ||||||
27885 | TNSID | 0 | 0 | ||||||
27886 | TNSPH | 0 | 0 | ||||||
27887 | TNT%BH | 0 | 106 27/64 | 106 43/64 | 0 | ||||
27888 | TNT%CF | 0 | 101 19/32 | 101 53/64 | 0 | ||||
27889 | TNT%DD | 0 | 105 5/8 | 105 7/8 | 0 | ||||
27890 | TNT%EA | 0 | 101 35/64 | 101 25/32 | 0 | ||||
27891 | TNT%FI | 0 | 100 25/64 | 100 37/64 | 0 | ||||
27892 | TNT%FZ | 0 | 105 3/16 | 105 27/64 | 0 | ||||
27893 | TNT%GG | 0 | 101 29/32 | 102 5/32 | 0 | ||||
27894 | TNT%HE | 0 | 106 17/64 | 106 17/32 | 0 | ||||
27895 | TNT%IC | 0 | 101 1/8 | 101 3/8 | 0 | ||||
27896 | TNT%QE | 0 | 100 45/64 | 100 15/16 | 0 | ||||
27897 | TNTCF | 0 | 0 | ||||||
27898 | TNTDD | 0 | 0 | ||||||
27899 | TNTDDw | 0 | 0 | ||||||
27900 | TNTEA | 0 | 0 | ||||||
27901 | TNTFI | 0 | 0 | ||||||
27902 | TNTGG | 0 | 0 | ||||||
27903 | TNTQE | 0 | 0 | ||||||
27904 | TOL%03 | 10 | 103 1/4 | 103 1/4 | 104 3/8 | 0 | |||
27905 | TOL%04 | 3 | 104 | 113 | 115 | 0 | |||
27906 | TOS%02 | 10 | 110 1/2 | 0 | |||||
27907 | TOS%97 | 7 | 100 | 100 | 0 | ||||
27908 | TPRN%19 | 0 | 0 | ||||||
27909 | TPRN%A00 | 0 | 0 | ||||||
27910 | TPRN%A01 | 0 | 0 | ||||||
27911 | TPRN%A20 | 0 | 0 | ||||||
27912 | TPRN%A21 | 0 | 0 | ||||||
27913 | TPRN%AA14 | 0 | 0 | ||||||
27914 | TPRN%AA15 | 0 | 0 | ||||||
27915 | TPRN%AQ19 | 0 | 0 | ||||||
27916 | TPRN%B00 | 0 | 0 | ||||||
27917 | TPRN%B01 | 0 | 0 | ||||||
27918 | TPRN%B99 | 0 | 0 | ||||||
27919 | TPRN%C00 | 0 | 0 | ||||||
27920 | TPRN%C01 | 0 | 0 | ||||||
27921 | TPRN%D00 | 0 | 0 | ||||||
27922 | TPRN%D01 | 0 | 0 | ||||||
27923 | TPRN%D99 | 1 | 104 3/32 | 0 | |||||
27924 | TPRN%F20 | 0 | 0 | ||||||
27925 | TPRN%F21 | 0 | 0 | ||||||
27926 | TPRN%M20 | 0 | 0 | ||||||
27927 | TPRN%M21 | 0 | 0 | ||||||
27928 | TPX%00 | 7 | 95 1/2 | 93 3/8 | 96 1/2 | 0 | |||
27929 | TPX%00. | 2 | 93 1/4 | 92 1/2 | 95 | 0 | |||
27930 | TRV%97 | 15 | 101 1/2 | 101 3/8 | 102 5/8 | 0 | |||
27931 | TRV%99 | 5 | 104 | 102 3/8 | 105 7/8 | 0 | |||
27932 | TSO%00 | 20 | 104 1/8 | 104 1/8 | 104 1/8 | 104 1/8 | 104 1/8 | 104 1/2 | 25 |
27933 | TSO%DC01 | 2 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 104 | 2 |
27934 | TTG%00 | 5 | 104 | 101 1/8 | 0 | ||||
27935 | TTI%02 | 2 | 89 | 89 3/8 | 89 3/8 | 89 | 88 | 88 7/8 | 37 |
27936 | TVA%00 | 5 | 102 1/2 | 101 3/4 | 102 | 0 | |||
27937 | TVA%03 | 5 | 99 1/8 | 99 1/8 | 99 1/8 | 99 1/8 | 99 1/4 | 99 3/4 | 5 |
27938 | TVA%05 | 10 | 102 | 100 | 0 | ||||
27939 | TVA%24 | 10 | 104 5/8 | 104 3/4 | 104 3/4 | 104 5/8 | 104 3/8 | 104 3/4 | 110 |
27940 | TVA%25 | 0 | 84 | 0 | |||||
27941 | TVA%29 | 2 | 111 | 111 1/2 | 111 1/2 | 111 | 111 | 111 3/8 | 81 |
27942 | TVA%34 | 20 | 106 7/8 | 105 1/4 | 106 3/8 | 0 | |||
27943 | TVA%42 | 6 | 113 3/8 | 0 | |||||
27944 | TVA%44 | 79 | 106 3/8 | 104 5/8 | 107 | 0 | |||
27945 | TVA%45 | 5 | 101 1/2 | 98 1/2 | 0 | ||||
27946 | TVA%97 | 25 | 100 3/8 | 99 3/4 | 100 3/8 | 0 | |||
27947 | TVA%A02 | 4 | 102 | 102 | 102 | 102 | 102 | 102 7/8 | 4 |
27948 | TVA%A99 | 10 | 101 | 101 | 101 | 101 | 101 | 102 | 10 |
27949 | TVA%D22 | 5 | 104 | 104 | 104 | 104 | 104 3/8 | 104 5/8 | 5 |
27950 | TVA%D43 | 5 | 99 7/8 | 98 | 101 | 0 | |||
27951 | TVA%D96 | 12 | 98 3/4 | 98 3/4 | 99 3/16 | 0 | |||
27952 | TVA%J02 | 40 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 102 | 102 3/8 | 40 |
27953 | TVA%J43 | 25 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 101 1/2 | 102 1/2 | 30 |
27954 | TVA%M96 | 50 | 98 3/4 | 99 9/32 | 0 | ||||
27955 | TVA%M98 | 15 | 98 1/8 | 98 1/4 | 0 | ||||
27956 | TVA%O01 | 10 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 105 | 10 |
27957 | TVA%O99 | 1 | 106 1/4 | 105 1/2 | 0 | ||||
27958 | TVA%S01 | 8 | 104 1/8 | 104 1/8 | 104 1/8 | 104 1/8 | 104 | 104 1/8 | 8 |
27959 | TVA%S22 | 5 | 104 | 103 1/2 | 104 | 103 1/2 | 104 | 104 3/8 | 38 |
27960 | TVA%S98 | 0 | 97 | 0 | |||||
27961 | TVA%S99 | 10 | 100 7/8 | 0 | |||||
27962 | TVA%S99. | 5 | 101 | 101 | 101 | 101 | 101 | 101 5/16 | 65 |
27963 | TWA%C | 10 | 95 | 94 1/2 | 95 | 94 1/2 | 94 1/2 | 95 | 74 |
27964 | TWI%00 | 6 | 131 | 132 | 0 | ||||
27965 | TWX%00 | 1 | 104 3/8 | 104 | 104 3/8 | 104 | 104 7/8 | 105 | 61 |
27966 | TWX%04 | 6 | 105 1/4 | 104 3/4 | 105 1/2 | 0 | |||
27967 | TWX%05 | 25 | 105 | 105 | 105 | 105 | 104 3/8 | 106 | 25 |
27968 | TWX%06 | 12 | 105 1/2 | 105 5/8 | 106 1/2 | 0 | |||
27969 | TWX%07 | 20 | 105 5/8 | 105 1/2 | 105 5/8 | 105 1/2 | 105 5/8 | 106 1/4 | 40 |
27970 | TWX%17 | 5 | 104 7/8 | 104 | 105 | 103 3/4 | 104 | 104 7/8 | 49 |
27971 | TWX%23 | 4 | 112 1/2 | 112 1/2 | 112 1/2 | 112 1/2 | 112 1/2 | 113 | 44 |
27972 | TWX%98 | 5 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 3/4 | 60 |
27973 | TWX%A | 14 | 34 5/8 | 34 1/4 | 35 | 0 | |||
27974 | TWX%C15 | 2 | 103 1/2 | 103 1/2 | 103 5/8 | 103 1/2 | 103 1/2 | 103 5/8 | 265 |
27975 | TWX%J13 | 50 | 111 5/8 | 111 3/4 | 111 3/4 | 111 5/8 | 111 1/2 | 111 5/8 | 119 |
27976 | TWX%ZR13 | 16 | 40 5/8 | 41 1/4 | 41 1/4 | 40 5/8 | 40 5/8 | 41 1/4 | 26 |
27977 | TWXE%08 | 20 | 100 3/4 | 99 1/4 | 102 1/2 | 0 | |||
27978 | TXCP%03 | 11 | 114 | 111 1/2 | 118 | 0 | |||
27979 | TXCP%10 | 40 | 113 | 111 1/8 | 0 | ||||
27980 | TXCP%20 | 20 | 113 | 122 1/8 | 0 | ||||
27981 | TXCP%96 | 20 | 102 17/32 | 102 17/32 | 102 29/32 | 0 | |||
27982 | TXCP%97 | 13 | 105 1/2 | 105 3/4 | 106 1/8 | 0 | |||
27983 | TXCP%98 | 10 | 106 | 105 1/2 | 0 | ||||
27984 | TXCP%D99 | 15 | 109 1/2 | 109 3/4 | 0 | ||||
27985 | TXCP%J00 | 20 | 102 5/8 | 102 | 104 | 0 | |||
27986 | TXCP%J99 | 10 | 102 1/8 | 102 1/8 | 106 3/8 | 0 | |||
27987 | TXCP%M00 | 5 | 112 3/8 | 111 7/8 | 0 | ||||
27988 | TXF%00 | 16 | 98 1/2 | 98 1/2 | 0 | ||||
27989 | TXF%97 | 9 | 90 | 90 1/8 | 0 | ||||
27990 | TXF%99 | 25 | 85 | 82 1/4 | 87 | 0 | |||
27991 | TXT%M16 | 10 | 105 1/2 | 104 3/4 | 106 1/4 | 0 | |||
27992 | TYMC%97 | 0 | 100 | 0 | |||||
27993 | TZC%05 | 25 | 104 1/4 | 101 5/8 | 105 1/4 | 0 | |||
27994 | U%00 | 9 | 100 7/8 | 0 | |||||
27995 | U%00. | 5 | 100 | 100 | 100 3/8 | 0 | |||
27996 | UAL%04 | 5 | 121 | 117 | 121 | 0 | |||
27997 | UAL%14 | 33 | 128 | 128 | 0 | ||||
27998 | UCC%16 | 40 | 103 1/2 | 103 5/8 | 105 1/2 | 0 | |||
27999 | UCU%11 | 10 | 116 1/8 | 124 | 0 | ||||
28000 | UIS%00 | 10 | 91 3/4 | 89 | 91 3/4 | 89 | 91 | 92 | 100 |
28001 | UIS%NA97 | 4 | 96 7/8 | 96 1/2 | 96 7/8 | 96 3/8 | 96 3/4 | 96 7/8 | 213 |
28002 | UIS%NA97. | 10 | 96 1/2 | 96 1/4 | 96 1/2 | 0 | |||
28003 | UJB%02 | 7 | 111 | 109 1/8 | 111 | 0 | |||
28004 | UJB%97 | 1 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 101 | 1 |
28005 | ULI%A | 0 | 80 | 0 | |||||
28006 | UMC%05 | 0 | 0 | ||||||
28007 | UN%C01 | 0 | 0 | ||||||
28008 | UNBK%01 | 5 | 98 5/8 | 98 7/8 | 0 | ||||
28009 | UNC%03 | 15 | 98 | 96 | 98 1/2 | 0 | |||
28010 | UNC%06 | 5 | 88 5/8 | 89 | 89 | 88 5/8 | 88 5/8 | 89 | 18 |
28011 | UNP%99 | 2 | 893 | 0 | |||||
28012 | URS%04 | 16 | 90 | 90 | 95 | 0 | |||
28013 | URS%12 | 1 | 69 | 69 | 0 | ||||
28014 | US%A00 | 0 | 0 | ||||||
28015 | US%AUG03 | 0 | 0 | ||||||
28016 | US%AUG04 | 0 | 0 | ||||||
28017 | US%AUG05 | 0 | 0 | ||||||
28018 | US%AUG08 | 0 | 0 | ||||||
28019 | US%AUG13 | 0 | 0 | ||||||
28020 | US%AUG14 | 0 | 0 | ||||||
28021 | US%AUG15 | 0 | 0 | ||||||
28022 | US%AUG17 | 0 | 0 | ||||||
28023 | US%AUG19 | 0 | 0 | ||||||
28024 | US%AUG20 | 0 | 0 | ||||||
28025 | US%AUG21 | 0 | 0 | ||||||
28026 | US%AUG22 | 0 | 0 | ||||||
28027 | US%AUG23 | 0 | 0 | ||||||
28028 | US%AUG25 | 0 | 0 | ||||||
28029 | US%AUGX01 | 0 | 0 | ||||||
28030 | US%AUGY01 | 0 | 0 | ||||||
28031 | US%BF | 0 | 0 | ||||||
28032 | US%BGB | 1 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 1 | ||
28033 | US%BSF | 0 | 0 | ||||||
28034 | US%BUA | 0 | 109 57/64 | 110 9/64 | 0 | ||||
28035 | US%BVI | 0 | 0 | ||||||
28036 | US%BWG | 170 | 101 17/32 | 101 15/32 | 101 45/64 | 0 | |||
28037 | US%BXE | 0 | 109 53/64 | 110 5/64 | 0 | ||||
28038 | US%BZJ | 1 | 108 15/32 | 112 31/64 | 112 49/64 | 0 | |||
28039 | US%CCJ | 0 | 116 41/64 | 116 7/8 | 0 | ||||
28040 | US%CE | 0 | 0 | ||||||
28041 | US%CEF | 10 | 109 15/32 | 118 27/32 | 119 3/32 | 0 | |||
28042 | US%CGA | 0 | 122 1/16 | 122 21/64 | 0 | ||||
28043 | US%CJE | 0 | 0 | ||||||
28044 | US%CKB | 0 | 131 47/64 | 132 | 0 | ||||
28045 | US%CLJ | 0 | 0 | ||||||
28046 | US%CMH | 0 | 142 27/64 | 142 11/16 | 0 | ||||
28047 | US%CNF | 0 | 0 | ||||||
28048 | US%CPA | 0 | 130 5/16 | 130 9/16 | 0 | ||||
28049 | US%CQI | 0 | 0 | ||||||
28050 | US%CRG | 0 | 0 | ||||||
28051 | US%CSE | 0 | 152 1/8 | 152 3/8 | 0 | ||||
28052 | US%CTC | 0 | 128 3/32 | 128 11/32 | 0 | ||||
28053 | US%CUJ | 0 | 135 11/32 | 135 19/32 | 0 | ||||
28054 | US%CVH | 0 | 162 37/64 | 162 13/16 | 0 | ||||
28055 | US%CWF | 0 | 138 3/64 | 138 19/64 | 0 | ||||
28056 | US%CXD | 0 | 151 1/8 | 151 3/8 | 0 | ||||
28057 | US%CYB | 0 | 165 43/64 | 165 59/64 | 0 | ||||
28058 | US%CZI | 0 | 145 1/8 | 145 3/8 | 0 | ||||
28059 | US%DAC | 0 | 134 21/32 | 134 29/32 | 0 | ||||
28060 | US%DBA | 0 | 138 | 138 1/4 | 0 | ||||
28061 | US%DCI | 11 | 122 3/32 | 130 1/4 | 130 1/2 | 0 | |||
28062 | US%DDG | 0 | 130 63/64 | 131 1/4 | 0 | ||||
28063 | US%DEE | 0 | 134 1/32 | 134 19/64 | 0 | ||||
28064 | US%DFB | 0 | 153 59/64 | 154 11/64 | 0 | ||||
28065 | US%DGJ | 0 | 139 35/64 | 139 13/16 | 0 | ||||
28066 | US%DHH | 0 | 144 33/64 | 144 49/64 | 0 | ||||
28067 | US%DJD | 0 | 167 27/64 | 167 11/16 | 0 | ||||
28068 | US%DKA | 0 | 154 25/32 | 155 3/64 | 0 | ||||
28069 | US%DLI | 0 | 161 15/64 | 161 31/64 | 0 | ||||
28070 | US%DMG | 0 | 141 19/64 | 141 35/64 | 0 | ||||
28071 | US%DNE | 0 | 155 7/32 | 155 15/32 | 0 | ||||
28072 | US%DPJ | 10 | 155 23/32 | 159 23/32 | 159 63/64 | 0 | |||
28073 | US%DQH | 0 | 145 19/32 | 145 27/32 | 0 | ||||
28074 | US%DRF | 0 | 137 1/4 | 137 1/2 | 0 | ||||
28075 | US%DSD | 0 | 152 53/64 | 153 3/32 | 0 | ||||
28076 | US%DTB | 250 | 130 13/16 | 144 5/16 | 144 37/64 | 0 | |||
28077 | US%DUI | 45 | 124 5/16 | 128 23/64 | 128 39/64 | 0 | |||
28078 | US%DVG | 100 | 128 23/32 | 137 5/32 | 137 27/64 | 0 | |||
28079 | US%DWE | 350 | 105 3/8 | 113 57/64 | 114 5/32 | 0 | |||
28080 | US%DXC | 500 | 113 3/8 | 117 | 117 17/64 | 0 | |||
28081 | US%DYA | 0 | 131 63/64 | 132 17/64 | 0 | ||||
28082 | US%DZH | 250 | 125 3/32 | 133 5/8 | 133 29/32 | 0 | |||
28083 | US%EAB | 20 | 127 7/8 | 137 11/64 | 137 27/64 | 0 | |||
28084 | US%EBJ | 0 | 0 | ||||||
28085 | US%ECH | 0 | 0 | ||||||
28086 | US%EDF | 500 | 119 5/16 | 125 27/64 | 125 11/16 | 0 | |||
28087 | US%EED | 875 | 123 5/32 | 130 3/8 | 130 41/64 | 0 | |||
28088 | US%EFA | 0 | 133 11/16 | 133 15/16 | 0 | ||||
28089 | US%EGI | 325 | 124 1/8 | 133 49/64 | 134 1/64 | 0 | |||
28090 | US%EHG | 400 | 115 17/64 | 122 7/8 | 123 11/64 | 0 | |||
28091 | US%EJC | 0 | 126 13/64 | 126 29/64 | 0 | ||||
28092 | US%EKJ | 317 | 113 13/16 | 126 11/32 | 126 19/32 | 0 | |||
28093 | US%ELH | 100 | 100 23/32 | 124 51/64 | 125 5/64 | 0 | |||
28094 | US%EMF | 500 | 107 53/64 | 115 25/64 | 115 43/64 | 0 | |||
28095 | US%END | 150 | 102 21/32 | 120 31/64 | 120 49/64 | 0 | |||
28096 | US%EPI | 200 | 105 11/32 | 114 1/32 | 114 21/64 | 0 | |||
28097 | US%EQG | 200 | 98 31/64 | 102 35/64 | 102 53/64 | 0 | |||
28098 | US%ESC | 600 | 115 5/32 | 119 25/32 | 120 1/32 | 0 | |||
28099 | US%ETA | 1 | 111 1/2 | 121 61/64 | 122 15/64 | 0 | |||
28100 | US%ETAw | 0 | 0 | ||||||
28101 | US%EVF | 800 | 110 13/32 | 112 27/64 | 112 11/16 | 250 | |||
28102 | US%F00 | 0 | 0 | ||||||
28103 | US%FEB01 | 0 | 0 | ||||||
28104 | US%FEB02 | 0 | 0 | ||||||
28105 | US%FEB03 | 0 | 0 | ||||||
28106 | US%FEB06 | 0 | 0 | ||||||
28107 | US%FEB07 | 0 | 0 | ||||||
28108 | US%FEB10 | 0 | 0 | ||||||
28109 | US%FEB15 | 0 | 0 | ||||||
28110 | US%FEB16 | 0 | 0 | ||||||
28111 | US%FEB19 | 0 | 0 | ||||||
28112 | US%FEB20 | 0 | 0 | ||||||
28113 | US%FEB21 | 0 | 0 | ||||||
28114 | US%FEB23 | 0 | 0 | ||||||
28115 | US%FEB25 | 0 | 0 | ||||||
28116 | US%GDH | 0 | 0 | ||||||
28117 | US%MAY01 | 0 | 0 | ||||||
28118 | US%MAY03 | 0 | 0 | ||||||
28119 | US%MAY04 | 0 | 0 | ||||||
28120 | US%MAY09 | 0 | 0 | ||||||
28121 | US%MAY10 | 0 | 0 | ||||||
28122 | US%MAY11 | 0 | 0 | ||||||
28123 | US%MAY14 | 0 | 0 | ||||||
28124 | US%MAY16 | 0 | 0 | ||||||
28125 | US%MAY17 | 0 | 0 | ||||||
28126 | US%MAY18 | 0 | 0 | ||||||
28127 | US%MAY20 | 0 | 0 | ||||||
28128 | US%MAY21 | 0 | 0 | ||||||
28129 | US%NOV01 | 0 | 0 | ||||||
28130 | US%NOV02 | 0 | 0 | ||||||
28131 | US%NOV03 | 0 | 0 | ||||||
28132 | US%NOV04 | 0 | 0 | ||||||
28133 | US%NOV07 | 10 | 106 9/32 | 0 | |||||
28134 | US%NOV08 | 0 | 0 | ||||||
28135 | US%NOV09 | 0 | 0 | ||||||
28136 | US%NOV10 | 0 | 0 | ||||||
28137 | US%NOV11 | 0 | 0 | ||||||
28138 | US%NOV12 | 0 | 0 | ||||||
28139 | US%NOV14 | 0 | 0 | ||||||
28140 | US%NOV15 | 0 | 0 | ||||||
28141 | US%NOV16 | 0 | 0 | ||||||
28142 | US%NOV18 | 0 | 0 | ||||||
28143 | US%NOV21 | 0 | 0 | ||||||
28144 | US%NOV22 | 0 | 0 | ||||||
28145 | US%NOV24 | 0 | 0 | ||||||
28146 | US%NOV95 | 0 | 0 | ||||||
28147 | US%NOV98 | 0 | 0 | ||||||
28148 | US%SDC | 0 | 0 | ||||||
28149 | US%X05 | 0 | 0 | ||||||
28150 | US%X98 | 0 | 0 | ||||||
28151 | US%Y05 | 0 | 0 | ||||||
28152 | USG%04 | 3 | 98 7/8 | 97 1/2 | 0 | ||||
28153 | USG%05 | 70 | 102 1/2 | 101 | 0 | ||||
28154 | USH | 0 | 0 | ||||||
28155 | USH% | 0 | 134 15/32 | 134 47/64 | 0 | ||||
28156 | USH%E08 | 0 | 0 | ||||||
28157 | USM%A | 1 | 35 | 35 1/2 | 37 | 0 | |||
28158 | USNO%02 | 20 | 100 1/4 | 98 1/2 | 0 | ||||
28159 | USSDC | 0 | 0 | ||||||
28160 | USTC%01. | 0 | 100 13/32 | 103 | 0 | ||||
28161 | USW%01 | 0 | 0 | ||||||
28162 | USW%ZR11 | 10 | 34 3/4 | 34 3/4 | 35 1/2 | 0 | |||
28163 | UTH%99 | 25 | 105 | 102 | 106 1/2 | 0 | |||
28164 | UTX%ZR97 | 25 | 95 1/8 | 93 1/4 | 0 | ||||
28165 | UW%02 | 5 | 163 1/2 | 165 | 0 | ||||
28166 | UW%02. | 1 | 145 | 150 | 0 | ||||
28167 | VCM%D | 10 | 113 | 113 1/2 | 0 | ||||
28168 | VCM%E | 7 | 104 1/2 | 104 1/2 | 105 | 0 | |||
28169 | VCM%F | 40 | 101 1/2 | 101 3/4 | 103 1/4 | 0 | |||
28170 | VHI%ZR07 | 1 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 37 | 37 1/2 | 1 |
28171 | VIA%D | 0 | 0 | ||||||
28172 | VIA%G | 15 | 104 1/2 | 102 | 0 | ||||
28173 | VIA%H | 0 | 100 | 101 | 0 | ||||
28174 | VIA%I | 0 | 100 1/2 | 101 1/2 | 0 | ||||
28175 | VOX%A | 0 | 0 | ||||||
28176 | VRY%08 | 1 | 90 3/8 | 90 5/8 | 0 | ||||
28177 | VRY%08. | 1 | 90 1/2 | 90 5/8 | 0 | ||||
28178 | VW%03 | 27 | 90 | 91 | 0 | ||||
28179 | W%07 | 10 | 103 7/8 | 100 1/2 | 105 | 0 | |||
28180 | W%15 | 5 | 102 3/4 | 0 | |||||
28181 | W%15. | 10 | 101 1/2 | 100 1/32 | 101 1/2 | 0 | |||
28182 | W%18 | 5 | 110 | 106 7/8 | 110 | 0 | |||
28183 | WALB%05 | 0 | 0 | ||||||
28184 | WBB%00 | 5 | 104 7/8 | 103 | 104 1/8 | 0 | |||
28185 | WBB%03 | 10 | 102 3/4 | 102 1/2 | 102 3/4 | 102 1/2 | 102 1/2 | 102 3/4 | 14 |
28186 | WBB%06 | 25 | 98 7/8 | 98 1/2 | 99 7/8 | 98 | 97 3/8 | 98 7/8 | 176 |
28187 | WBC%02 | 5 | 100 1/4 | 100 1/2 | 0 | ||||
28188 | WBN%02 | 11 | 97 1/4 | 97 1/4 | 97 1/4 | 97 1/4 | 97 | 97 1/4 | 11 |
28189 | WCPI%03 | 2 | 101 | 99 1/8 | 0 | ||||
28190 | WCY%ASD | 0 | 0 | ||||||
28191 | WEN%06 | 3 | 166 | 159 1/4 | 0 | ||||
28192 | WHO%03 | 10 | 107 1/2 | 107 | 0 | ||||
28193 | WHR%ZR11 | 20 | 40 | 40 | 42 1/2 | 0 | |||
28194 | WHX%03 | 1 | 95 1/8 | 95 3/8 | 95 1/2 | 95 | 95 | 95 1/8 | 106 |
28195 | WIR%A | 4 | 98 | 98 | 98 | 98 | 98 | 98 1/4 | 4 |
28196 | WIST%07 | 1 | 101 | 101 3/4 | 101 3/4 | 101 | 101 | 102 1/4 | 11 |
28197 | WIT%97 | 5 | 98 1/8 | 98 1/2 | 0 | ||||
28198 | WMS%02 | 10 | 87 1/2 | 87 1/2 | 86 | 87 1/2 | 10 | ||
28199 | WMX%18 | 12 | 112 | 112 | 114 | 0 | |||
28200 | WMX%DC05 | 4 | 87 | 86 1/2 | 87 3/4 | 86 1/2 | 87 | 87 3/4 | 415 |
28201 | WMX%ZR01 | 1 | 102 | 100 | 0 | ||||
28202 | WMX%ZR12 | 28 | 38 | 37 1/2 | 38 1/2 | 0 | |||
28203 | WNH%04 | 3 | 99 3/8 | 99 3/8 | 0 | ||||
28204 | WOA%04 | 1 | 102 | 101 | 102 | 101 | 103 | 106 | 11 |
28205 | WOL%02 | 10 | 98 7/8 | 98 7/8 | 98 7/8 | 98 7/8 | 98 1/2 | 98 7/8 | 10 |
28206 | WOL%B | 3 | 98 | 99 | 100 | 0 | |||
28207 | WON%00 | 10 | 69 | 69 | 69 | 69 | 68 1/2 | 69 1/2 | 10 |
28208 | WSO%C | 0 | 0 | ||||||
28209 | X%17 | 5 | 95 1/4 | 95 1/2 | 95 1/2 | 95 1/4 | 94 | 95 1/4 | 9 |
28210 | X%96 | 3 | 99 3/4 | 99 3/4 | 100 3/8 | 0 | |||
28211 | X%97 | 25 | 102 3/4 | 102 1/2 | 0 | ||||
28212 | X%J01 | 3 | 93 | 93 | 93 | 93 | 93 | 94 | 3 |
28213 | X%ZR05 | 5 | 46 1/4 | 46 | 0 | ||||
28214 | XONCP%05 | 10 | 100 3/4 | 97 5/8 | 101 1/2 | 0 | |||
28215 | XRXCR%99 | 2 | 110 | 110 | 112 | 0 | |||
28216 | XTO%03 | 2 | 94 | 93 1/4 | 0 | ||||
28217 | XYZ% | 0 | 0 | ||||||
28218 | Y%14. | 5 | 103 7/8 | 103 | 0 | ||||
28219 | YPF%02 | 0 | 0 | ||||||
28220 | ZC%AAE | 0 | 0 | ||||||
28221 | ZC%AAG | 0 | 0 | ||||||
28222 | ZC%ABI | 0 | 60 19/32 | 60 27/32 | 0 | ||||
28223 | ZC%ACA | 0 | 0 | ||||||
28224 | ZC%ACG | 28 | 27 63/64 | 29 61/64 | 30 15/64 | 0 | |||
28225 | ZC%ADE | 94 | 57 63/64 | 58 1/8 | 58 25/64 | 0 | |||
28226 | ZC%AEC | 0 | 29 25/64 | 29 43/64 | 0 | ||||
28227 | ZC%AEG | 0 | 99 63/64 | 100 | 0 | ||||
28228 | ZC%AF | 0 | 0 | ||||||
28229 | ZC%AFD | 0 | 99 23/64 | 99 9/16 | 0 | ||||
28230 | ZC%AGB | 20 | 97 31/32 | 98 5/64 | 98 5/16 | 0 | |||
28231 | ZC%AGH | 0 | 57 53/64 | 58 3/32 | 0 | ||||
28232 | ZC%AHF | 0 | 28 31/64 | 28 49/64 | 0 | ||||
28233 | ZC%AHJ | 0 | 95 9/16 | 95 51/64 | 0 | ||||
28234 | ZC%AJF | 0 | 93 1/8 | 93 23/64 | 0 | ||||
28235 | ZC%AKC | 0 | 91 29/32 | 92 5/32 | 0 | ||||
28236 | ZC%AKI | 0 | 27 5/8 | 27 57/64 | 0 | ||||
28237 | ZC%ALA | 0 | 90 47/64 | 90 63/64 | 0 | ||||
28238 | ZC%ALG | 0 | 26 17/32 | 26 25/32 | 0 | ||||
28239 | ZC%AME | 0 | 26 7/64 | 26 3/8 | 0 | ||||
28240 | ZC%AMI | 0 | 89 9/16 | 89 51/64 | 0 | ||||
28241 | ZC%ANC | 0 | 24 55/64 | 25 9/64 | 0 | ||||
28242 | ZC%ANG | 0 | 88 29/64 | 88 45/64 | 0 | ||||
28243 | ZC%APB | 0 | 87 15/64 | 87 31/64 | 0 | ||||
28244 | ZC%APH | 0 | 24 5/64 | 24 23/64 | 0 | ||||
28245 | ZC%AQF | 0 | 23 47/64 | 24 | 0 | ||||
28246 | ZC%AQJ | 0 | 86 5/64 | 86 21/64 | 0 | ||||
28247 | ZC%ARD | 0 | 23 3/64 | 23 11/32 | 0 | ||||
28248 | ZC%ARH | 0 | 84 55/64 | 85 7/64 | 0 | ||||
28249 | ZC%ASB | 0 | 22 9/32 | 22 37/64 | 0 | ||||
28250 | ZC%ASF | 0 | 83 11/16 | 83 59/64 | 0 | ||||
28251 | ZC%ATD | 0 | 82 31/64 | 82 47/64 | 0 | ||||
28252 | ZC%ATJ | 0 | 21 15/16 | 22 15/64 | 0 | ||||
28253 | ZC%AUA | 34 | 78 7/64 | 81 29/64 | 81 45/64 | 0 | |||
28254 | ZC%AUG | 0 | 21 37/64 | 21 7/8 | 0 | ||||
28255 | ZC%AVE | 0 | 0 | ||||||
28256 | ZC%AVI | 0 | 80 5/16 | 80 9/16 | 0 | ||||
28257 | ZC%AVJ | 0 | 0 | ||||||
28258 | ZC%AWG | 0 | 79 17/64 | 79 33/64 | 0 | ||||
28259 | ZC%AXE | 0 | 78 9/64 | 78 25/64 | 0 | ||||
28260 | ZC%AYC | 0 | 77 5/64 | 77 21/64 | 0 | ||||
28261 | ZC%AYI | 0 | 0 | ||||||
28262 | ZC%AZJ | 0 | 76 3/32 | 76 11/32 | 0 | ||||
28263 | ZC%BAD | 0 | 75 1/64 | 75 17/64 | 0 | ||||
28264 | ZC%BBB | 0 | 73 57/64 | 74 9/64 | 0 | ||||
28265 | ZC%BCJ | 0 | 72 53/64 | 73 5/64 | 0 | ||||
28266 | ZC%BEF | 0 | 69 45/64 | 69 31/32 | 0 | ||||
28267 | ZC%BRJ | 0 | 0 | ||||||
28268 | ZC%BTF | 200 | 96 39/64 | 99 3/8 | 99 9/16 | 0 | |||
28269 | ZC%BVA | 0 | 94 27/64 | 94 43/64 | 0 | ||||
28270 | ZC%BWI | 23 | 91 3/8 | 92 | 92 1/4 | 0 | |||
28271 | ZC%BXG | 42 | 88 55/64 | 89 19/32 | 89 13/16 | 0 | |||
28272 | ZC%BYE | 12 | 84 55/64 | 87 17/64 | 87 33/64 | 0 | |||
28273 | ZC%BZB | 200 | 81 | 84 55/64 | 85 7/64 | 0 | |||
28274 | ZC%CAF | 14 | 80 1/2 | 82 9/16 | 82 51/64 | 0 | |||
28275 | ZC%CBD | 25 | 74 25/64 | 80 25/64 | 80 41/64 | 0 | |||
28276 | ZC%CCB | 28 | 76 21/64 | 78 1/4 | 78 1/2 | 0 | |||
28277 | ZC%CDJ | 0 | 76 1/8 | 76 3/8 | 0 | ||||
28278 | ZC%CEH | 215 | 72 49/64 | 73 31/32 | 74 7/32 | 0 | |||
28279 | ZC%CFE | 25 | 60 3/64 | 71 53/64 | 72 3/32 | 0 | |||
28280 | ZC%CGC | 9 | 68 1/64 | 69 27/32 | 70 3/32 | 0 | |||
28281 | ZC%CHA | 0 | 67 47/64 | 67 63/64 | 0 | ||||
28282 | ZC%CJG | 0 | 65 5/8 | 65 7/8 | 0 | ||||
28283 | ZC%CKD | 0 | 63 5/8 | 63 57/64 | 0 | ||||
28284 | ZC%CLB | 0 | 0 | ||||||
28285 | ZC%CMJ | 150 | 58 7/8 | 59 23/32 | 59 31/32 | 0 | |||
28286 | ZC%CNH | 20 | 53 35/64 | 57 61/64 | 58 13/64 | 0 | |||
28287 | ZC%CPC | 0 | 56 5/32 | 56 13/32 | 0 | ||||
28288 | ZC%CRI | 14 | 51 23/32 | 52 41/64 | 52 29/32 | 20 | |||
28289 | ZC%CSG | 39 | 50 3/64 | 50 31/32 | 51 15/64 | 0 | |||
28290 | ZC%CTE | 0 | 49 13/32 | 49 21/32 | 0 | ||||
28291 | ZC%CUB | 0 | 47 47/64 | 48 1/32 | 0 | ||||
28292 | ZC%CVJ | 0 | 46 13/64 | 46 15/32 | 0 | ||||
28293 | ZC%CWH | 26 | 43 47/64 | 44 21/32 | 44 59/64 | 0 | |||
28294 | ZC%CXF | 20 | 38 17/32 | 43 9/64 | 43 13/32 | 0 | |||
28295 | ZC%CYD | 10 | 39 1/4 | 41 45/64 | 41 31/32 | 0 | |||
28296 | ZC%CZA | 0 | 40 1/4 | 40 1/2 | 0 | ||||
28297 | ZC%DAE | 10 | 36 5/8 | 38 59/64 | 39 3/16 | 0 | |||
28298 | ZC%DBC | 0 | 37 43/64 | 37 61/64 | 0 | ||||
28299 | ZC%DCA | 8 | 34 15/64 | 36 7/16 | 36 11/16 | 0 | |||
28300 | ZC%DDI | 28 | 33 43/64 | 35 7/32 | 35 1/2 | 0 | |||
28301 | ZC%DEG | 10 | 31 61/64 | 34 1/16 | 34 5/16 | 0 | |||
28302 | ZC%DFD | 50 | 30 15/16 | 32 29/32 | 33 3/16 | 0 | |||
28303 | ZC%DGB | 10 | 29 3/8 | 31 51/64 | 32 1/16 | 0 | |||
28304 | ZC%DHJ | 39 | 28 13/16 | 30 25/32 | 31 3/64 | 0 | |||
28305 | ZC%FAC | 0 | 0 | ||||||
28306 | ZC%FBA | 200 | 98 1/64 | 99 63/64 | 100 | 0 | |||
28307 | ZC%FCI | 0 | 98 3/32 | 98 21/64 | 0 | ||||
28308 | ZC%FDG | 50 | 93 21/32 | 95 5/8 | 95 55/64 | 0 | |||
28309 | ZC%FEE | 20 | 92 59/64 | 93 1/8 | 93 23/64 | 0 | |||
28310 | ZC%FFB | 54 | 90 9/32 | 90 3/4 | 90 63/64 | 16 | |||
28311 | ZC%FGJ | 2 | 87 7/8 | 88 29/64 | 88 11/16 | 0 | |||
28312 | ZC%FHH | 57 | 85 33/64 | 86 3/32 | 86 11/32 | 0 | |||
28313 | ZC%FJD | 0 | 83 45/64 | 83 61/64 | 0 | ||||
28314 | ZC%FKA | 25 | 80 47/64 | 81 17/32 | 81 25/32 | 200 | |||
28315 | ZC%FLI | 20 | 77 7/8 | 79 19/64 | 79 35/64 | 0 | |||
28316 | ZC%FMG | 48 | 76 1/2 | 77 15/64 | 77 31/64 | 0 | |||
28317 | ZC%FNE | 0 | 75 1/16 | 75 5/16 | 0 | ||||
28318 | ZC%FPJ | 50 | 71 23/32 | 72 57/64 | 73 9/64 | 0 | |||
28319 | ZC%FRF | 79 | 68 23/64 | 68 3/4 | 69 | 0 | |||
28320 | ZC%FSD | 75 | 65 9/32 | 66 11/16 | 66 15/16 | 0 | |||
28321 | ZC%FTB | 200 | 63 19/64 | 64 11/16 | 64 15/16 | 0 | |||
28322 | ZC%FUI | 3 | 61 17/64 | 62 39/64 | 62 55/64 | 0 | |||
28323 | ZC%FVG | 12 | 59 9/64 | 60 43/64 | 60 15/16 | 0 | |||
28324 | ZC%FWE | 9 | 56 9/16 | 58 13/16 | 59 3/32 | 0 | |||
28325 | ZC%FXC | 874 | 56 15/64 | 57 3/32 | 57 11/32 | 0 | |||
28326 | ZC%FYA | 10 | 49 3/32 | 55 1/4 | 55 1/2 | 0 | |||
28327 | ZC%FZH | 550 | 52 23/32 | 53 33/64 | 53 25/32 | 0 | |||
28328 | ZC%GAB | 30 | 47 15/32 | 51 25/32 | 52 1/32 | 0 | |||
28329 | ZC%GBJ | 0 | 50 11/64 | 50 29/64 | 0 | ||||
28330 | ZC%GCH | 30 | 43 55/64 | 48 17/32 | 48 25/32 | 0 | |||
28331 | ZC%GDF | 4 | 42 55/64 | 47 | 47 17/64 | 0 | |||
28332 | ZC%GED | 44 | 43 1/32 | 45 7/16 | 45 11/16 | 0 | |||
28333 | ZC%GFA | 26 | 39 9/32 | 43 15/16 | 44 13/64 | 0 | |||
28334 | ZC%JTH | 10 | 27 53/64 | 29 43/64 | 29 31/32 | 0 | |||
28335 | ZC%JUE | 25 | 38 3/4 | 42 25/64 | 42 21/32 | 0 | |||
28336 | ZC%JVC | 28 | 38 11/16 | 41 1/32 | 41 19/64 | 0 | |||
28337 | ZC%JWA | 7 | 35 1/32 | 39 19/32 | 39 27/32 | 0 | |||
28338 | ZC%JXI | 0 | 38 9/32 | 38 35/64 | 0 | ||||
28339 | ZC%JYG | 0 | 37 3/64 | 37 21/64 | 0 | ||||
28340 | ZC%JZD | 27 | 34 39/64 | 35 27/32 | 36 3/32 | 0 | |||
28341 | ZC%KAG | 29 | 33 3/32 | 34 41/64 | 34 29/32 | 0 | |||
28342 | ZC%KBE | 230 | 30 63/64 | 33 31/64 | 33 3/4 | 0 | |||
28343 | ZC%KCC | 23 | 30 27/32 | 32 11/32 | 32 41/64 | 0 | |||
28344 | ZC%KDA | 75 | 29 45/64 | 31 1/4 | 31 33/64 | 0 | |||
28345 | ZC%KEI | 9 | 25 31/64 | 30 11/64 | 30 29/64 | 0 | |||
28346 | ZC%KFF | 0 | 29 7/32 | 29 31/64 | 88 | ||||
28347 | ZC%KGD | 140 | 26 15/32 | 28 45/64 | 29 | 88 | |||
28348 | ZC%KHB | 0 | 28 7/32 | 28 31/64 | 0 | ||||
28349 | ZC%KJH | 10 | 26 5/64 | 27 23/32 | 28 | 0 | |||
28350 | ZC%KKE | 15 | 25 63/64 | 27 19/64 | 27 37/64 | 0 | |||
28351 | ZC%KLC | 0 | 26 53/64 | 27 3/32 | 0 | ||||
28352 | ZC%KMA | 205 | 24 1/2 | 26 13/32 | 26 43/64 | 0 | |||
28353 | ZC%KNI | 101 | 25 11/16 | 26 | 26 19/64 | 0 | |||
28354 | ZC%KPD | 75 | 24 7/8 | 25 19/32 | 25 7/8 | 0 | |||
28355 | ZC%KQB | 0 | 25 1/8 | 25 27/64 | 0 | ||||
28356 | ZC%KRJ | 22 | 20 61/64 | 24 3/4 | 25 3/64 | 0 | |||
28357 | ZC%KSH | 0 | 24 23/64 | 24 41/64 | 0 | ||||
28358 | ZC%KTF | 17 | 20 1/4 | 23 63/64 | 24 17/64 | 0 | |||
28359 | ZC%KUC | 42 | 20 31/32 | 23 5/8 | 23 57/64 | 0 | |||
28360 | ZC%KVA | 0 | 23 1/4 | 23 33/64 | 0 | ||||
28361 | ZC%KWI | 0 | 22 57/64 | 23 11/64 | 0 | ||||
28362 | ZC%KXG | 15 | 21 17/64 | 22 17/32 | 22 53/64 | 0 | |||
28363 | ZC%KYE | 75 | 18 29/32 | 22 5/32 | 22 15/32 | 0 | |||
28364 | ZC%KZB | 500 | 20 39/64 | 21 53/64 | 22 1/8 | 0 | |||
28365 | ZC%LAF | 564 | 20 9/32 | 21 1/2 | 21 49/64 | 0 | |||
28366 | ZC%LBD | 7 | 17 41/64 | 21 9/64 | 21 7/16 | 0 | |||
28367 | ZC%LCB | 0 | 20 7/8 | 21 11/64 | 0 | ||||
28368 | ZC%LDJ | 0 | 20 35/64 | 20 27/32 | 0 | ||||
28369 | ZC%LEH | 10 | 19 47/64 | 20 21/64 | 20 39/64 | 0 | |||
28370 | ZC%LFE | 0 | 20 1/32 | 20 3/8 | 0 | ||||
28371 | ZC%LGC | 0 | 19 31/32 | 20 17/64 | 0 | ||||
28372 | ZC%LHA | 0 | 19 23/32 | 20 | 0 | ||||
28373 | ZC%LJG | 1000 | 16 29/32 | 19 33/64 | 19 51/64 | 0 | |||
28374 | ZC%LKD | 0 | 19 23/64 | 19 21/32 | 0 | ||||
28375 | ZC%LLB | 0 | 0 | ||||||
28376 | ZC%LMJ | 1250 | 18 1/64 | 0 | |||||
28377 | ZCB | 20 | 59 39/64 | 0 | |||||
28378 | ZCB% | 0 | 61 41/64 | 61 57/64 | 0 | ||||
28379 | ZE%11 | 10 | 70 1/2 | 70 1/2 | 70 1/2 | 70 1/2 | 71 | 71 1/2 | 11 |
28380 | ZOS%01 | 8 | 93 1/8 | 93 1/2 | 97 1/2 | 0 | |||
28381 | ZOS%97 | 3 | 100 | 99 3/4 | 102 | 0 | |||
28382 | ZRC%23 | 1 | 86 | 0 |