/ Cream of the Crop 11
/ Cream of the Crop 11-2.iso / stocks / pcstok05.1 / QUOTES.ASC ![]() |
Comma Seperated Value File | 1996-01-05 | 1MB | 28,646 rows |
# | AA | 900 | 55 1/4 | 55 1/2 | 56 1/2 | 55 1/4 | 55 1/8 | 55 1/2 | 9400 |
---|---|---|---|---|---|---|---|---|---|
1 | AAA | 200 | 1 11/16 | 1 7/8 | 2 1/16 | 0 | |||
2 | AAAXX | 0 | 0 | ||||||
3 | AAApA | 400 | 18 7/8 | 0 | |||||
4 | AABCX | 0 | 9.57 | 9.57 | 9.57 | 0 | |||
5 | AAC | 1000 | 15/64 | 15/64 | 15/64 | 15/64 | 5/64 | 23/64 | 6000 |
6 | AAC.A | 0 | 0 | ||||||
7 | AAC.B | 0 | 0 | ||||||
8 | AAC/WS | 122500 | 1/32 | 0 | |||||
9 | AACE | 2500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 10 | 2500 |
10 | AACI | 16500 | 9 11/16 | 10 | 10 | 9 5/8 | 9 5/8 | 10 | 48800 |
11 | AACIB | 200 | 8 1/2 | 8 3/4 | 8 3/4 | 8 | 8 | 8 1/2 | 4100 |
12 | AACXX | 0 | 0.35 | 3.37 | 3.65 | 3585 | |||
13 | AADBX | 0 | 13.83 | 13.83 | 13.83 | 0 | |||
14 | AADEX | 0 | 16.26 | 16.26 | 16.26 | 0 | |||
15 | AADFX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
16 | AADV | 100 | 37 3/4 | 37 | 37 3/4 | 37 | 37 | 37 3/4 | 700 |
17 | AADXX | 0 | 0.72 | 5.70 | 5.86 | 10569 | |||
18 | AAE | 0 | 0 | ||||||
19 | AAF | 900 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/8 | 6 3/4 | 900 |
20 | AAG | 1000 | 11 1/4 | 12 | 12 1/4 | 0 | |||
21 | AAGAX | 0 | 16.28 | 16.28 | 16.28 | 0 | |||
22 | AAGF | 0 | 0 | ||||||
23 | AAGFX | 0 | 37.43 | 37.43 | 39.61 | 0 | |||
24 | AAGIY | 200 | 9 | 8 15/16 | 9 | 8 15/16 | 8 7/8 | 9 | 64700 |
25 | AAGP | 200 | 12 3/4 | 13 | 13 | 12 3/4 | 12 1/2 | 13 1/4 | 1200 |
26 | AAGXX | 0 | 0.75 | 4.98 | 5.13 | 5658 | |||
27 | AAH | 10900 | 18 | 0 | |||||
28 | AAHS | 500 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 7/8 | 1000 |
29 | AAIAX | 0 | 13.71 | 13.71 | 13.71 | 0 | |||
30 | AAIEX | 0 | 13.70 | 13.70 | 13.70 | 0 | |||
31 | AAINX | 0 | 10.12 | 10.12 | 10.62 | 0 | |||
32 | AAIR | 1000 | 9 1/8 | 9 | 9 1/2 | 9 | 9 1/8 | 9 1/2 | 12900 |
33 | AAITX | 0 | 10.28 | 10.28 | 10.79 | 0 | |||
34 | AAL | 500 | 19 | 19 | 19 | 19 | 18 5/8 | 19 | 500 |
35 | AALA | 7000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 | 2 3/4 | 17000 |
36 | AALAE | 5000 | 2 5/16 | 2 1/4 | 3 | 0 | |||
37 | AALGX | 0 | 17.58 | 17.58 | 18.46 | 0 | |||
38 | AALR | 1000 | 6 5/8 | 6 3/8 | 6 7/8 | 6 3/8 | 6 5/8 | 6 7/8 | 30400 |
39 | AAM | 1400 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 27 3/4 | 28 3/8 | 1400 |
40 | AAMBX | 0 | 11.34 | 11.34 | 11.91 | 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 | 10000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/16 | 2 1/4 | 10200 |
45 | AAMEG | 25 | 87 | 85 | 100 | 0 | |||
46 | AAMS | 500 | 33 1/8 | 0 | |||||
47 | AAMXX | 0 | 0.71 | 5.28 | 5.46 | 63459 | |||
48 | AANB | 100 | 24.5000 | 24.5000 | 27.5000 | 0 | |||
49 | AANP | 3600 | 1.7500 | 1.5000 | 2.2500 | 0 | |||
50 | AAON | 100 | 6 | 6 | 6 1/4 | 5 3/4 | 6 | 6 1/2 | 13700 |
51 | AAP | 1500 | 35 3/8 | 35 | 35 3/8 | 35 | 35 1/8 | 36 | 1800 |
52 | AAPL | 100 | 34 1/4 | 31 5/8 | 34 1/4 | 31 1/4 | 34 | 34 1/8 | 3964200 |
53 | AARCQ | 80000 | 0.0060 | 0.0060 | 0.0100 | 0 | |||
54 | AASA | 0 | 0 | ||||||
55 | AASAY | 0 | 0 | ||||||
56 | AASCX | 0 | 14.13 | 14.13 | 14.83 | 0 | |||
57 | AAT | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 12 7/8 | 5100 |
58 | AATI | 100 | 13 3/4 | 14 1/8 | 14 1/8 | 13 3/4 | 13 3/4 | 14 1/8 | 800 |
59 | AATXX | 0 | 0.36 | 3.83 | 4.10 | 14700 | |||
60 | AAUT | 11400 | 0.0156 | 0 | |||||
61 | AAUTX | 0 | 11.42 | 11.42 | 11.99 | 0 | |||
62 | AAUXX | 0 | 0.51 | 5.46 | 5.61 | 392 | |||
63 | AAX | 0 | 0 | ||||||
64 | AAp | 200 | 75 3/4 | 0 | |||||
65 | AB | 100 | 42 1/4 | 42 1/2 | 42 7/8 | 0 | |||
66 | ABA | 100 | 3 3/4 | 2 3/8 | 3 1/8 | 0 | |||
67 | ABAC | 0 | 0 | ||||||
68 | ABACF | 500 | 3 1/4 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 1/4 | 257100 |
69 | ABAG | 500 | 15 | 14 1/4 | 15 | 14 1/4 | 14 1/2 | 15 | 10400 |
70 | ABALX | 0 | 14.20 | 14.20 | 15.07 | 0 | |||
71 | ABAX | 1800 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 23700 |
72 | ABBK | 500 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 3/4 | 1500 |
73 | ABCB | 1000 | 14 1/2 | 14 3/8 | 15 | 14 3/8 | 14 1/4 | 15 | 1500 |
74 | ABCC | 2000 | 2 13/16 | 2 13/16 | 2 15/16 | 0 | |||
75 | ABCI | 1100 | 25 1/2 | 25 3/8 | 25 1/2 | 25 3/8 | 25 | 26 | 2100 |
76 | ABCN | 100 | 17 | 16 | 20 | 0 | |||
77 | ABCO | 100 | 22 1/2 | 22 | 22 1/2 | 22 | 22 | 22 1/2 | 1900 |
78 | ABCP | 18000 | 0.5000 | 0.4800 | 0.5000 | 0.4700 | 0.4800 | 0.5000 | 143500 |
79 | ABCR | 500 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/2 | 21 1/2 | 21 3/4 | 4500 |
80 | ABCU | 5000 | 0.3000 | 0 | |||||
81 | ABCV | 0 | 0 | ||||||
82 | ABCW | 300 | 35 | 34 1/2 | 35 | 34 1/2 | 34 1/2 | 35 | 11100 |
83 | ABDC | 0 | 0 | ||||||
84 | ABE | 0 | 0 | ||||||
85 | ABED | 500 | 0.0625 | 0 | |||||
86 | ABER | 0 | 0 | ||||||
87 | ABERF | 300 | 6 3/4 | 6 5/16 | 6 3/4 | 6 5/16 | 6 5/8 | 6 3/4 | 11800 |
88 | ABEV | 5000 | 1 5/8 | 1 1/4 | 1 3/4 | 0 | |||
89 | ABF | 100 | 27 1/2 | 27 | 27 1/2 | 27 | 27 3/8 | 28 | 200 |
90 | ABFBX | 0 | 15.77 | 15.77 | 15.77 | 0 | |||
91 | ABFLA | 0 | 0 | ||||||
92 | ABFS | 100 | 7 1/4 | 7 1/8 | 7 1/4 | 7 | 7 | 7 1/4 | 53500 |
93 | ABFSP | 100 | 30 1/2 | 30 7/8 | 31 1/4 | 30 1/2 | 30 1/2 | 31 | 11500 |
94 | ABG/WS | 0 | 3/4 | 1 1/4 | 0 | ||||
95 | ABGA | 100 | 11 1/2 | 10 1/2 | 11 3/4 | 0 | |||
96 | ABGXX | 0 | 0.54 | 4.72 | 4.83 | 6581 | |||
97 | ABIFX | 0 | 8.15 | 8.15 | 8.15 | 0 | |||
98 | ABIG | 200 | 38 3/4 | 39 1/8 | 39 1/8 | 38 3/4 | 38 3/4 | 39 1/8 | 16300 |
99 | ABII | 700 | 19 | 18 1/2 | 19 | 18 1/2 | 18 3/4 | 19 | 74000 |
100 | ABIO | 100 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 5/8 | 1200 |
101 | ABIX | 1000 | 3 5/8 | 3 | 3 3/4 | 3 | 3 3/8 | 3 3/4 | 17000 |
102 | ABK | 100 | 46 3/4 | 46 3/4 | 46 3/4 | 46 3/4 | 46 5/8 | 47 1/8 | 100 |
103 | ABL | 700 | 22 | 22 1/8 | 23 | 0 | |||
104 | ABLBX | 0 | 18.99 | 18.99 | 18.99 | 0 | |||
105 | ABLEQ | 23000 | 0.0020 | 0.0020 | 0.0400 | 0 | |||
106 | ABM | 200 | 27 3/4 | 27 5/8 | 28 1/8 | 0 | |||
107 | ABMC | 500 | 0.6400 | 0.6500 | 0.8750 | 0 | |||
108 | ABMD | 1800 | 15 | 15 | 15 1/4 | 14 1/4 | 14 1/4 | 15 1/4 | 35500 |
109 | ABMI | 200 | 0.6250 | 0.5600 | 0.6250 | 0.5000 | 0.5000 | 0.6250 | 109000 |
110 | ABN | 4000 | 1 1/2 | 1 1/8 | 1 1/2 | 0 | |||
111 | ABNDX | 0 | 13.89 | 13.89 | 14.58 | 0 | |||
112 | ABNGF | 0 | 0 | ||||||
113 | ABOA | 1300 | 3.7812 | 3.6250 | 4.2500 | 3.2500 | 3.7500 | 4.2500 | 14400 |
114 | ABOT | 3000 | 0.2700 | 0.1875 | 0.3750 | 0 | |||
115 | ABP | 300 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 300 | ||
116 | ABPC | 0 | 0 | ||||||
117 | ABPCA | 300 | 8 1/4 | 8 5/8 | 8 5/8 | 8 1/8 | 8 1/8 | 8 1/4 | 332300 |
118 | ABQXX | 0 | 0.45 | 4.88 | 5.00 | 1538 | |||
119 | ABR | 400 | 5 7/8 | 6 1/4 | 6 7/8 | 0 | |||
120 | ABRI | 2300 | 5 | 4 3/4 | 5 1/8 | 0 | |||
121 | ABRS | 1000 | 0.0200 | 0.0100 | 0.0400 | 0 | |||
122 | ABRX | 300 | 44 | 44 | 44 | 42 1/2 | 42 1/2 | 44 | 16600 |
123 | ABRXX | 0 | 0.45 | 5.10 | 5.23 | 20688 | |||
124 | ABS | 500 | 33 | 33 1/8 | 33 1/8 | 33 | 32 5/8 | 33 1/8 | 600 |
125 | ABSBX | 0 | 16.87 | 16.87 | 16.87 | 0 | |||
126 | ABSI | 200 | 8 | 8 | 8 1/8 | 7 1/2 | 7 1/2 | 8 1/2 | 14800 |
127 | ABSO | 1000 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0400 | 1000 |
128 | ABT | 400 | 41 5/8 | 42 3/8 | 42 1/2 | 41 1/2 | 41 1/4 | 41 3/4 | 21100 |
129 | ABTC | 900 | 15 3/8 | 14 1/2 | 15 1/2 | 14 1/2 | 15 | 15 3/8 | 19700 |
130 | ABTE | 2000 | 7 3/8 | 7 5/8 | 7 5/8 | 7 1/4 | 7 1/4 | 7 3/8 | 51200 |
131 | ABTI | 1700 | 11 7/8 | 11 1/4 | 12 | 11 1/4 | 11 1/2 | 12 | 180500 |
132 | ABTS | 0 | 0 | ||||||
133 | ABTX | 700 | 2 | 2 1/16 | 2 1/8 | 1 15/16 | 1 15/16 | 2 1/8 | 57200 |
134 | ABUBX | 0 | 8.08 | 8.08 | 8.08 | 0 | |||
135 | ABUCX | 0 | 8.08 | 8.08 | 8.08 | 0 | |||
136 | ABUSX | 0 | 8.08 | 8.08 | 8.44 | 0 | |||
137 | ABX | 1000 | 28 1/2 | 28 1/8 | 28 3/4 | 28 1/8 | 27 3/4 | 28 3/4 | 118000 |
138 | ABXXX | 0 | 0.33 | 3.65 | 3.88 | 5816 | |||
139 | ABY | 500 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 3/8 | 500 |
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 | 200 | 21 7/8 | 21 5/8 | 22 1/8 | 0 | |||
144 | ACA | 100 | 21 1/2 | 21 | 21 1/2 | 0 | |||
145 | ACACX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
146 | ACAD | 200 | 33 1/2 | 33 | 34 1/2 | 32 1/4 | 33 1/2 | 34 | 797900 |
147 | ACAI | 4100 | 10 1/2 | 10 5/8 | 10 5/8 | 10 3/8 | 10 1/2 | 10 3/4 | 14500 |
148 | ACAM | 500 | 13 3/4 | 13 3/4 | 13 3/4 | 13 | 13 | 13 3/4 | 1800 |
149 | ACAP | 0 | 0 | ||||||
150 | ACAPX | 0 | 17.81 | 17.81 | 17.81 | 0 | |||
151 | ACAR | 1500 | 6 7/8 | 7 1/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 13500 |
152 | ACAT | 1500 | 12 1/2 | 12 5/8 | 12 5/8 | 12 1/8 | 12 1/8 | 12 1/2 | 44700 |
153 | ACAXX | 0 | 0.24 | 5.06 | 5.19 | 626 | |||
154 | ACApA | 2000 | 18 3/8 | 18 1/2 | 18 5/8 | 18 3/8 | 18 3/8 | 18 5/8 | 5800 |
155 | ACB | 200 | 19 3/4 | 19 5/8 | 19 7/8 | 0 | |||
156 | ACBGX | 0 | 13.31 | 13.31 | 13.31 | 0 | |||
157 | ACC | 200 | 10 | 10 | 10 | 9 7/8 | 9 1/2 | 10 | 1000 |
158 | ACCBX | 0 | 7.19 | 7.19 | 7.55 | 0 | |||
159 | ACCC | 100 | 24 | 23 7/8 | 24 5/8 | 23 3/4 | 24 | 24 3/8 | 50400 |
160 | ACCDX | 0 | 7.19 | 7.19 | 7.19 | 0 | |||
161 | ACCEX | 0 | 7.19 | 7.19 | 7.19 | 0 | |||
162 | ACCI | 1900 | 0.0350 | 0.0350 | 0.0500 | 0 | |||
163 | ACCO | 0 | 0 | ||||||
164 | ACCOB | 1000 | 21 1/8 | 20 7/8 | 21 1/4 | 20 3/4 | 20 7/8 | 21 1/8 | 173900 |
165 | ACCP | 300 | 0.0500 | 0 | |||||
166 | ACCS | 2500 | 43 | 41 1/2 | 44 | 41 1/2 | 42 1/2 | 43 | 167800 |
167 | ACCU | 0 | 0 | ||||||
168 | ACCUF | 4000 | 2 1/2 | 2 5/8 | 2 5/8 | 2 1/2 | 2 3/8 | 2 5/8 | 11500 |
169 | ACCX | 100 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 3/4 | 100 |
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 | 1000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 5/8 | 9 1/8 | 2000 |
175 | ACEFX | 0 | 28.41 | 28.41 | 28.41 | 0 | |||
176 | ACEGX | 0 | 29.09 | 29.09 | 30.86 | 0 | |||
177 | ACEHX | 0 | 152.58 | 152.58 | 0 | ||||
178 | ACEIX | 0 | 6.31 | 6.31 | 6.69 | 0 | |||
179 | ACEL | 2000 | 4.5000 | 4.1875 | 4.7500 | 4.1875 | 4.3750 | 4.7500 | 5900 |
180 | ACEMX | 0 | 28.04 | 28.04 | 28.04 | 0 | |||
181 | ACENX | 0 | 12.86 | 12.86 | 13.64 | 0 | |||
182 | ACEOX | 0 | 12.73 | 12.73 | 12.73 | 0 | |||
183 | ACEPX | 0 | 12.80 | 12.80 | 12.80 | 0 | |||
184 | ACEQX | 0 | 6.30 | 6.30 | 6.30 | 0 | |||
185 | ACERX | 0 | 6.30 | 6.30 | 6.30 | 0 | |||
186 | ACES | 2500 | 2 21/32 | 2 11/16 | 2 25/32 | 2 9/16 | 2 5/8 | 2 23/32 | 307200 |
187 | ACET | 1000 | 15 3/4 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 2100 |
188 | ACF | 400 | 13 7/8 | 13 1/8 | 13 1/2 | 0 | |||
189 | ACFF | 2600 | 1.0312 | 1.0000 | 1.5000 | 0 | |||
190 | ACFMX | 0 | 12.40 | 12.40 | 12.82 | 0 | |||
191 | ACFTX | 0 | 12.42 | 12.42 | 12.42 | 0 | |||
192 | ACFWX | 0 | 12.41 | 12.41 | 12.41 | 0 | |||
193 | ACG | 1000 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/8 | 9 1/2 | 2400 |
194 | ACGAX | 0 | 12.77 | 12.77 | 13.55 | 0 | |||
195 | ACGBX | 0 | 12.40 | 12.40 | 12.40 | 0 | |||
196 | ACGCX | 0 | 12.51 | 12.51 | 12.51 | 0 | |||
197 | ACGFX | 0 | 38.52 | 38.52 | 38.52 | 0 | |||
198 | ACGIX | 0 | 14.21 | 14.21 | 15.08 | 0 | |||
199 | ACGJX | 0 | 14.18 | 14.18 | 14.18 | 0 | |||
200 | ACGKX | 0 | 14.19 | 14.19 | 14.19 | 0 | |||
201 | ACGSX | 0 | 10.47 | 10.47 | 10.47 | 0 | |||
202 | ACGTX | 0 | 10.49 | 10.49 | 10.49 | 0 | |||
203 | ACGVX | 0 | 10.48 | 10.48 | 11.00 | 0 | |||
204 | ACH | 0 | 11 3/4 | 12 1/8 | 0 | ||||
205 | ACHAX | 0 | 14.98 | 14.98 | 14.98 | 0 | |||
206 | ACHBX | 0 | 15.03 | 15.03 | 15.95 | 0 | |||
207 | ACHCX | 0 | 15.05 | 15.05 | 15.05 | 0 | |||
208 | ACHWX | 0 | 6.25 | 6.25 | 6.25 | 0 | |||
209 | ACHYX | 0 | 6.26 | 6.26 | 6.57 | 0 | |||
210 | ACHZX | 0 | 6.27 | 6.27 | 6.27 | 0 | |||
211 | ACI | 17000 | 22 1/4 | 21 1/8 | 21 1/2 | 0 | |||
212 | ACIBX | 0 | 11.37 | 11.37 | 11.37 | 0 | |||
213 | ACIEX | 0 | 12.71 | 12.71 | 12.71 | 0 | |||
214 | ACII | 1000 | 1.5000 | 1.5000 | 1.5625 | 1.5000 | 1.3750 | 1.6250 | 2500 |
215 | ACINX | 0 | 16.93 | 16.93 | 16.93 | 0 | |||
216 | ACK | 10000 | 61 1/4 | 63 3/4 | 63 7/8 | 0 | |||
217 | ACL | 200 | 37 5/8 | 38 3/4 | 39 3/8 | 0 | |||
218 | ACLE | 2000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/8 | 2 7/8 | 5500 |
219 | ACLM | 1500 | 1.5000 | 0 | |||||
220 | ACLV | 5000 | 13 3/4 | 13 1/2 | 13 3/4 | 0 | |||
221 | ACLXX | 0 | 0.67 | 3.74 | 3.90 | 2737 | |||
222 | ACLY | 25000 | 0.1500 | 0.1400 | 0.1700 | 0 | |||
223 | ACM.A | 0 | 0 | ||||||
224 | ACM.B | 0 | 0 | ||||||
225 | ACMBB | 10000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1875 | 11000 |
226 | ACMD | 0 | 0 | ||||||
227 | ACME | 300 | 15 1/4 | 15 | 15 1/4 | 15 | 15 | 15 1/4 | 4900 |
228 | ACMG | 49900 | 0.0800 | 0.0900 | 0.0900 | 0.0800 | 0.0650 | 0.0900 | 153900 |
229 | ACMI | 700 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 31500 |
230 | ACMIW | 0 | 1/8 | 1/4 | 0 | ||||
231 | ACMM | 3000 | 5 1/2 | 5 1/4 | 6 1/4 | 5 1/4 | 5 1/2 | 6 1/4 | 16300 |
232 | ACMT | 100 | 15.0000 | 15.0000 | 17.0000 | 0 | |||
233 | ACMTA | 1000 | 12 7/8 | 12 1/2 | 13 1/4 | 0 | |||
234 | ACMXX | 0 | 0.46 | 5.26 | 5.40 | 12858 | |||
235 | ACN | 1000 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 1/2 | 13 | 1000 |
236 | ACNA | 0 | 0 | ||||||
237 | ACNAF | 100 | 3 3/16 | 3 1/16 | 3 3/16 | 0 | |||
238 | ACNB | 500 | 18.2500 | 17.0000 | 18.2500 | 17.0000 | 17.0000 | 18.2500 | 2700 |
239 | ACNGF | 0 | 69 1/4 | 72 1/4 | 0 | ||||
240 | ACNS | 200 | 6 1/4 | 5 7/8 | 6 1/4 | 5 1/2 | 5 3/8 | 6 1/4 | 3700 |
241 | ACNSC | 1500 | 6 1/2 | 6 1/2 | 7 1/4 | 0 | |||
242 | ACNSX | 0 | 14.34 | 14.34 | 14.78 | 0 | |||
243 | ACNT | 0 | 0 | ||||||
244 | ACNTF | 2500 | 22 7/8 | 22 3/4 | 23 1/4 | 22 1/4 | 22 3/4 | 23 | 50900 |
245 | ACNWF | 400 | 15 1/2 | 0 | |||||
246 | ACO | 100 | 29 5/8 | 29 1/8 | 29 7/8 | 0 | |||
247 | ACO.X | 0 | 0 | ||||||
248 | ACO.Y | 0 | 0 | ||||||
249 | ACOL | 900 | 15 | 15 | 15 | 14 5/8 | 14 5/8 | 15 | 9500 |
250 | ACOM | 300 | 10 3/4 | 10 3/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 108200 |
251 | ACOO | 0 | 0 | ||||||
252 | ACP | 200 | 9 1/4 | 9 1/8 | 9 1/4 | 9 1/8 | 1700 | ||
253 | ACPAX | 0 | 10.99 | 10.99 | 11.66 | 0 | |||
254 | ACPBX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
255 | ACPCX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
256 | ACPD | 0 | 0 | ||||||
257 | ACPI | 1000 | 5 3/16 | 5 1/8 | 5 1/2 | 0 | |||
258 | ACPp | 1500 | 6 | 0 | |||||
259 | ACQG | 4000 | 0.0002 | 0 | |||||
260 | ACRBX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
261 | ACRCX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
262 | ACREX | 0 | 9.96 | 9.96 | 10.46 | 0 | |||
263 | ACRG | 2900 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 3/4 | 2900 |
264 | ACRI | 1000 | 6.2500 | 6.0000 | 6.5000 | 6.0000 | 5.6250 | 6.3750 | 8300 |
265 | ACRNX | 0 | 13.51 | 13.51 | 13.51 | 0 | |||
266 | ACRO | 3000 | 4 1/8 | 4 1/8 | 4 3/16 | 4 1/8 | 4 1/8 | 4 3/8 | 5100 |
267 | ACROU | 1000 | 5 11/16 | 5 1/2 | 5 3/4 | 0 | |||
268 | ACROW | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 1/2 | 6000 |
269 | ACROX | 0 | 10.85 | 10.85 | 10.85 | 0 | |||
270 | ACRS | 1000 | 6 | 5 5/8 | 6 | 5 5/8 | 5 5/8 | 6 | 5700 |
271 | ACRT | 7000 | 1 3/4 | 1 3/4 | 1 15/16 | 1 3/4 | 1 3/4 | 1 15/16 | 7900 |
272 | ACRXX | 0 | 0.46 | 4.83 | 4.95 | 40431 | |||
273 | ACS | 200 | 21 5/8 | 0 | |||||
274 | ACSA | 100 | 37 3/4 | 37 3/4 | 37 3/4 | 37 1/4 | 37 1/4 | 37 3/4 | 18000 |
275 | ACSD | 2000 | 0.0100 | 0 | |||||
276 | ACSI | 10000 | 2 1/32 | 2 1/16 | 2 1/16 | 2 | 2 | 2 1/16 | 36000 |
277 | ACSIW | 100 | 3/8 | 3/8 | 17/32 | 0 | |||
278 | ACSTX | 0 | 14.63 | 14.63 | 15.52 | 0 | |||
279 | ACSWX | 0 | 14.65 | 14.65 | 14.65 | 0 | |||
280 | ACSXX | 0 | 0.51 | 3.31 | 3.44 | 277 | |||
281 | ACSYX | 0 | 14.65 | 14.65 | 14.65 | 0 | |||
282 | ACT | 700 | 16 7/8 | 18 3/8 | 18 3/4 | 0 | |||
283 | ACTC | 500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 4 | 500 |
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 | 5000 | 4 1/2 | 4 5/16 | 4 11/16 | 4 5/16 | 4 3/8 | 4 3/4 | 14800 |
289 | ACTIW | 5000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 15/16 | 5000 |
290 | ACTL | 700 | 10 5/8 | 10 1/2 | 10 5/8 | 10 1/4 | 10 1/2 | 10 5/8 | 266100 |
291 | ACTM | 500 | 10 3/8 | 10 1/2 | 10 1/2 | 10 | 10 | 10 3/8 | 1800 |
292 | ACTMX | 0 | 10.28 | 10.28 | 10.79 | 0 | |||
293 | ACTN | 500 | 13 | 12 7/8 | 13 3/8 | 12 3/4 | 12 3/4 | 13 | 115500 |
294 | ACTR | 0 | 0 | ||||||
295 | ACTX | 9200 | 0.1250 | 0 | |||||
296 | ACTXX | 0 | 0.53 | 3.54 | 3.73 | 846 | |||
297 | ACTYF | 15000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0300 | 0.0700 | 15000 |
298 | ACU | 100 | 3 5/8 | 0 | |||||
299 | ACU.A | 0 | 0 | ||||||
300 | ACUAX | 0 | 8.55 | 8.55 | 8.98 | 0 | |||
301 | ACUBX | 0 | 8.54 | 8.54 | 8.54 | 0 | |||
302 | ACUCX | 0 | 8.54 | 8.54 | 8.54 | 0 | |||
303 | ACV | 300 | 31 3/4 | 34 3/8 | 35 | 0 | |||
304 | ACV.A | 0 | 0 | ||||||
305 | ACV/A | 100 | 27 5/8 | 30 7/8 | 31 3/8 | 0 | |||
306 | ACVA | 0 | 0 | ||||||
307 | ACVBX | 0 | 11.57 | 11.57 | 11.57 | 0 | |||
308 | ACVC | 200 | 27 | 27 | 28 1/2 | 27 | 27 | 28 1/2 | 2400 |
309 | ACVEX | 0 | 12.30 | 12.30 | 12.30 | 0 | |||
310 | ACVIX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
311 | ACVMX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
312 | ACVOX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
313 | ACVSX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
314 | ACVT | 0 | 0 | ||||||
315 | ACX | 300 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 3/4 | 16 | 1500 |
316 | ACXM | 4000 | 27 | 27 1/2 | 27 3/4 | 27 | 27 | 27 1/2 | 125200 |
317 | ACXT | 400 | 16 1/2 | 16 | 16 1/2 | 0 | |||
318 | ACYT | 1000 | 0.0312 | 0.0312 | 0.2400 | 0 | |||
319 | ACZ | 500 | 3/4 | 3/4 | 3/4 | 3/4 | 500 | ||
320 | ACZXX | 0 | 0.35 | 4.86 | 5.07 | 2886 | |||
321 | AD | 200 | 25 3/4 | 25 1/2 | 26 1/8 | 0 | |||
322 | ADA | 200 | 9 | 9 | 9 | 9 | 8 5/8 | 9 | 1700 |
323 | ADAAX | 0 | 14.44 | 14.44 | 15.20 | 0 | |||
324 | ADAC | 800 | 12 | 11 3/4 | 12 1/8 | 11 3/4 | 11 3/4 | 12 | 10100 |
325 | ADAM | 300 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 21000 |
326 | ADAX | 800 | 13 1/4 | 12 1/2 | 13 1/4 | 12 | 13 | 13 1/4 | 122200 |
327 | ADBAX | 0 | 12.50 | 12.50 | 12.50 | 0 | |||
328 | ADBE | 800 | 42 1/4 | 37 | 44 | 36 | 41 7/8 | 42 | 21905000 |
329 | ADBI | 1000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1000 | ||
330 | ADBLX | 0 | 10.88 | 10.88 | 11.45 | 0 | |||
331 | ADC | 700 | 15 5/8 | 15 5/8 | 700 | ||||
332 | ADCFX | 0 | 12.64 | 12.64 | 13.31 | 0 | |||
333 | ADCM | 1000 | 0.6200 | 0.5625 | 0.6200 | 0.5450 | 0.4687 | 0.6250 | 48000 |
334 | ADCO | 800 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 1/4 | 3800 |
335 | ADCSX | 0 | 24.03 | 24.03 | 24.03 | 0 | |||
336 | ADCT | 500 | 33 3/8 | 31 1/4 | 34 3/4 | 30 3/4 | 33 1/4 | 33 1/2 | 1146800 |
337 | ADDM | 1200 | 2.7500 | 2.7500 | 2.8750 | 2.7500 | 2.6250 | 2.8750 | 31200 |
338 | ADDMW | 1000 | 0.3750 | 0.3750 | 0.7500 | 0 | |||
339 | ADDR | 5000 | 14 1/2 | 14 1/4 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 24500 |
340 | ADEC | 0 | 0 | ||||||
341 | ADEFX | 0 | 13.95 | 13.95 | 14.68 | 0 | |||
342 | ADEGX | 0 | 12.17 | 12.17 | 12.17 | 0 | |||
343 | ADEN | 2000 | 1.0000 | 0.5000 | 1.2500 | 0 | |||
344 | ADET | 0 | 0.6250 | 1.0000 | 0 | ||||
345 | ADEX | 2600 | 15 1/2 | 15 3/4 | 16 | 15 1/8 | 15 1/2 | 16 | 74600 |
346 | ADF | 100 | 9 3/8 | 10 1/8 | 10 5/8 | 0 | |||
347 | ADFSX | 0 | 10.55 | 10.55 | 11.11 | 0 | |||
348 | ADGE | 500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/16 | 4 | 4 3/16 | 5700 |
349 | ADGI | 100 | 0.2300 | 0.2300 | 0.2500 | 0.2300 | 0.2300 | 0.2450 | 240400 |
350 | ADGIX | 0 | 12.60 | 12.60 | 12.60 | 0 | |||
351 | ADGRX | 0 | 15.51 | 15.51 | 15.51 | 0 | |||
352 | ADGVX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
353 | ADHC | 1000 | 43 3/8 | 42 1/2 | 43 1/2 | 42 1/2 | 43 | 43 1/2 | 212300 |
354 | ADHE | 0 | 0 | ||||||
355 | ADHYX | 0 | 8.63 | 8.63 | 8.63 | 0 | |||
356 | ADI | 1000 | 22 3/8 | 22 1/8 | 22 1/2 | 22 1/8 | 22 1/8 | 22 1/2 | 1500 |
357 | ADIA | 0 | 0 | ||||||
358 | ADIAY | 20000 | 20 11/16 | 20 25/32 | 20 25/32 | 20 11/16 | 20 3/4 | 20 7/8 | 37900 |
359 | ADIOX | 0 | 20.06 | 20.06 | 21.12 | 0 | |||
360 | ADK | 100 | 3 13/16 | 0 | |||||
361 | ADK.WA | 0 | 0 | ||||||
362 | ADK/WS/A | 7000 | 5/16 | 0 | |||||
363 | ADK/WS/B | 10000 | 1/4 | 0 | |||||
364 | ADLA | 0 | 0 | ||||||
365 | ADLAC | 300 | 7 | 6 13/16 | 7 | 6 3/4 | 6 3/4 | 7 | 18700 |
366 | ADLI | 10000 | 11/16 | 11/16 | 11/16 | 11/16 | 9/16 | 11/16 | 20000 |
367 | ADLN | 0 | 0 | ||||||
368 | ADLP | 1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.2500 | 1000 |
369 | ADLR | 500 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
370 | ADLT | 1500 | 10 | 10 | 10 3/8 | 10 | 10 | 10 1/4 | 33300 |
371 | ADM | 200 | 18 1/2 | 18 5/8 | 18 5/8 | 18 1/2 | 18 3/8 | 18 3/4 | 1000 |
372 | ADMG | 5000 | 9/16 | 23/32 | 23/32 | 15/32 | 7/16 | 9/16 | 88500 |
373 | ADMR | 300 | 2 | 2 | 2 1/16 | 2 | 2 | 2 1/8 | 23500 |
374 | ADMS | 1200 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/2 | 1200 |
375 | ADMSX | 0 | 10.58 | 10.58 | 11.14 | 0 | |||
376 | ADMT | 200 | 7/32 | 7/32 | 7/32 | 3/16 | 3/16 | 7/32 | 11900 |
377 | ADMXX | 0 | 0.36 | 4.87 | 4.98 | 376 | |||
378 | ADN | 100 | 1 7/16 | 1 3/8 | 1 5/8 | 0 | |||
379 | ADNE | 0 | 0 | ||||||
380 | ADNEA | 2000 | 1 3/8 | 1 3/8 | 1 1/2 | 0 | |||
381 | ADNM | 1000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0200 | 1000 |
382 | ADNV | 75000 | 0.0030 | 0.0030 | 0.0060 | 0 | |||
383 | ADO/WS | 5000 | 2 1/4 | 1 7/8 | 2 3/8 | 0 | |||
384 | ADP | 3800 | 23 | 22 7/8 | 23 1/4 | 0 | |||
385 | ADPS | 0 | 0 | ||||||
386 | ADPT | 100 | 40 1/8 | 38 1/2 | 41 1/2 | 38 | 39 3/4 | 40 1/8 | 1655700 |
387 | ADR | 0 | 476.70 | 474.80 | 477.10 | 473.18 | 0 | ||
388 | ADRE | 0 | 0 | ||||||
389 | ADRG | 5000 | 0.5625 | 0.5000 | 0.5625 | 0.4062 | 0.4375 | 0.5312 | 60100 |
390 | ADRGW | 20000 | 0.1250 | 0.0625 | 0.1250 | 0.0625 | 0.0625 | 0.1250 | 20200 |
391 | ADRI | 200 | 20.0000 | 0 | |||||
392 | ADRIX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
393 | ADRS | 1000 | 0.0100 | 0 | |||||
394 | ADS/WS | 0 | 0 | ||||||
395 | ADSI | 5000 | 0.0010 | 0 | |||||
396 | ADSIX | 0 | 12.49 | 12.49 | 12.49 | 0 | |||
397 | ADSO | 3300 | 4 31/32 | 4 3/4 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 18100 |
398 | ADSOW | 3000 | 1 7/8 | 1 7/8 | 2 1/16 | 1 7/8 | 1 7/8 | 2 1/16 | 3700 |
399 | ADSP | 1000 | 8 1/8 | 8 1/8 | 8 1/4 | 0 | |||
400 | ADSPU | 1000 | 17 3/4 | 16 3/4 | 18 1/2 | 0 | |||
401 | ADSPW | 700 | 5 | 4 1/2 | 5 | 0 | |||
402 | ADSPX | 0 | 20.50 | 20.50 | 20.50 | 0 | |||
403 | ADSS | 0 | 0 | ||||||
404 | ADST | 300 | 151.0000 | 150.0000 | 165.0000 | 0 | |||
405 | ADT | 100 | 15 1/4 | 15 | 15 1/4 | 15 | 15 1/8 | 15 5/8 | 1900 |
406 | ADTC | 1000 | 3 1/8 | 3 3/8 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 16700 |
407 | ADTCW | 2000 | 9/32 | 9/32 | 7/16 | 0 | |||
408 | ADTI | 100 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
409 | ADTK | 1000 | 10 5/8 | 9 7/8 | 10 5/8 | 9 7/8 | 9 7/8 | 10 5/8 | 144700 |
410 | ADTN | 1500 | 49 5/8 | 50 | 50 | 49 | 49 1/2 | 49 3/4 | 114600 |
411 | ADTX | 30000 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
412 | ADV | 1000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 1/8 | 1000 |
413 | ADVA | 100 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
414 | ADVB | 100 | 0.0625 | 0.0625 | 0.1500 | 0 | |||
415 | ADVG | 500 | 18 | 18 | 19 | 0 | |||
416 | ADVI | 25000 | 0.6250 | 0.7500 | 0.7500 | 0.6250 | 0.6250 | 0.6875 | 53100 |
417 | ADVN | 0 | 0 | ||||||
418 | ADVNA | 1000 | 38 | 37 3/4 | 38 1/4 | 37 1/2 | 37 3/4 | 38 1/4 | 160600 |
419 | ADVNB | 5000 | 36 1/2 | 36 1/4 | 36 3/4 | 36 | 36 1/4 | 36 3/4 | 137000 |
420 | ADVNZ | 500 | 39 1/2 | 38 1/2 | 39 1/2 | 0 | |||
421 | ADVR | 25000 | 0.1600 | 0.1650 | 0.1775 | 0.1600 | 0.1600 | 0.1675 | 495800 |
422 | ADVS | 2000 | 17 1/8 | 17 1/2 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 35300 |
423 | ADVT | 100 | 1 3/4 | 1 7/8 | 1 15/16 | 1 11/16 | 1 3/4 | 1 15/16 | 57400 |
424 | ADW | 0 | 74.57 | 0.74 | 74.57 | 0.74 | 0 | ||
425 | ADX | 100 | 18 7/8 | 18 1/2 | 18 7/8 | 0 | |||
426 | ADYN | 0 | 0 | ||||||
427 | ADYNF | 2500 | 3 1/2 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 6100 |
428 | AE | 500 | 6 1/4 | 6 5/8 | 7 1/8 | 0 | |||
429 | AEAGX | 0 | 8.91 | 8.91 | 8.91 | 0 | |||
430 | AEAXX | 0 | 0.39 | 4.31 | 4.71 | 371 | |||
431 | AEBAX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
432 | AEBXX | 0 | 0.39 | 3.84 | 4.21 | 687 | |||
433 | AEC | 1000 | 20 | 21 5/8 | 22 | 0 | |||
434 | AECI | 500 | 13 3/8 | 0 | |||||
435 | AECO | 10000 | 0.6250 | 0.6875 | 0.6875 | 0.6250 | 0.5937 | 0.6875 | 47300 |
436 | AECp | 0 | 0 | ||||||
437 | AECpA | 100 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 1000 | ||
438 | AED | 1800 | 17 1/2 | 0 | |||||
439 | AEDU | 500 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
440 | AEF | 300 | 10 5/8 | 10 3/8 | 10 3/4 | 0 | |||
441 | AEFAX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
442 | AEG | 400 | 33 1/4 | 44 3/4 | 45 1/4 | 0 | |||
443 | AEGGF | 50 | 88 3/4 | 87 | 89 | 87 | 88 | 89 | 251 |
444 | AEGI | 1800 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.5000 | 3.1250 | 1800 |
445 | AEGIX | 0 | 13.22 | 13.22 | 13.22 | 0 | |||
446 | AEGRX | 0 | 12.09 | 12.09 | 12.09 | 0 | |||
447 | AEIAX | 0 | 11.02 | 11.02 | 11.02 | 0 | |||
448 | AEIC | 300 | 23 1/4 | 23 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/4 | 100100 |
449 | AEIGX | 0 | 11.02 | 11.02 | 11.02 | 0 | |||
450 | AEIIX | 0 | 12.16 | 12.16 | 12.16 | 0 | |||
451 | AEIS | 800 | 8 3/4 | 9 1/4 | 9 1/4 | 8 1/4 | 8 1/4 | 8 3/4 | 71100 |
452 | AEIXX | 0 | 0.30 | 4.04 | 4.28 | 2478 | |||
453 | AEK | 200 | 64 1/8 | 0 | |||||
454 | AELN | 0 | 0 | ||||||
455 | AELNA | 2500 | 25 1/4 | 23 3/4 | 26 | 23 3/4 | 25 | 26 | 101900 |
456 | AEM | 200 | 13 1/2 | 14 1/8 | 14 1/4 | 0 | |||
457 | AEMGX | 0 | 11.58 | 11.58 | 11.58 | 0 | |||
458 | AEMXX | 0 | 0.44 | 5.68 | 5.84 | 893 | |||
459 | AEN | 100 | 23 1/2 | 22 1/2 | 23 1/2 | 22 1/2 | 800 | ||
460 | AENC | 2000 | 0.2000 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2300 | 6500 |
461 | AENCP | 2000 | 1.5000 | 0 | |||||
462 | AENp | 100 | 40 1/2 | 0 | |||||
463 | AEOK | 500 | 4 13/16 | 4 5/8 | 4 7/8 | 4 5/8 | 4 3/4 | 4 13/16 | 172300 |
464 | AEOS | 5000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 22500 |
465 | AEP | 400 | 41 1/2 | 41 1/2 | 41 3/4 | 41 1/2 | 41 1/2 | 41 5/8 | 4700 |
466 | AEPGX | 0 | 23.63 | 23.63 | 25.07 | 1 | |||
467 | AEPI | 100 | 23 | 23 | 23 | 23 | 22 | 23 | 200 |
468 | AEQIX | 0 | 16.72 | 16.72 | 16.72 | 0 | |||
469 | AEQRX | 0 | 16.75 | 16.75 | 17.40 | 0 | |||
470 | AERI | 37000 | 0.0001 | 0 | |||||
471 | AERN | 5000 | 3 7/32 | 3 1/8 | 3 1/4 | 2 63/64 | 3 | 3 1/4 | 78600 |
472 | AERO | 200 | 0.0625 | 0.0625 | 0.1200 | 0 | |||
473 | AEROP | 1400 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
474 | AERS | 1500 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 1/2 | 2 | 8000 |
475 | AERT | 0 | 0 | ||||||
476 | AERTA | 500 | 1 1/32 | 1 | 1 1/8 | 1 | 1 1/32 | 1 1/8 | 5100 |
477 | AERTZ | 3000 | 5/32 | 5/32 | 1/4 | 0 | |||
478 | AERXX | 0 | 0.30 | 3.94 | 4.18 | 520 | |||
479 | AESC | 200 | 22 3/4 | 22 | 22 3/4 | 22 | 22 1/4 | 22 3/4 | 45100 |
480 | AESGX | 0 | 13.51 | 13.51 | 13.51 | 0 | |||
481 | AET | 300 | 70 | 70 | 70 | 70 | 69 7/8 | 70 3/8 | 700 |
482 | AETAX | 0 | 12.02 | 12.02 | 12.02 | 0 | |||
483 | AETBX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
484 | AETC | 15000 | 13 | 13 1/4 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/4 | 48700 |
485 | AETFX | 0 | 12.02 | 12.02 | 12.02 | 0 | |||
486 | AETG | 10000 | 0.1200 | 0.1200 | 0.1400 | 0 | |||
487 | AETpA | 100 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 300 | ||
488 | AEW | 0 | 0 | ||||||
489 | AEWpC | 4860 | 100 3/8 | 0 | |||||
490 | AF | 1000 | 13 3/4 | 13 3/8 | 13 7/8 | 0 | |||
491 | AFAD | 12000 | 0.3750 | 0.2187 | 0.4375 | 0 | |||
492 | AFAP | 100 | 115.0000 | 110.0000 | 125.0000 | 0 | |||
493 | AFAS | 1000 | 4 3/4 | 5 1/2 | 5 1/2 | 4 3/4 | 4 3/4 | 5 1/2 | 1300 |
494 | AFC | 500 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 3/8 | 27 | 500 |
495 | AFCB | 300 | 16 1/4 | 16 3/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 3900 |
496 | AFCC | 0 | 0 | ||||||
497 | AFCJ | 1000 | 20.0000 | 19.7500 | 21.0000 | 0 | |||
498 | AFCPX | 0 | 11.73 | 11.73 | 11.73 | 0 | |||
499 | AFCX | 200 | 12 3/4 | 13 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 20100 |
500 | AFE | 800 | 24 1/2 | 24 | 25 | 0 | |||
501 | AFEM | 1000 | 3.2500 | 3.0937 | 3.2500 | 3.0937 | 3.0625 | 3.1875 | 11000 |
502 | AFF | 400 | 13 5/8 | 13 5/8 | 13 3/4 | 0 | |||
503 | AFFF | 0 | 0 | ||||||
504 | AFFFZ | 800 | 28 7/16 | 28 1/4 | 28 7/16 | 28 1/4 | 28 1/4 | 28 7/8 | 2600 |
505 | AFFN | 6800 | 0.0100 | 0 | |||||
506 | AFG | 200 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/8 | 31 5/8 | 200 |
507 | AFGL | 100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 | 2 1/4 | 2 7/8 | 33700 |
508 | AFGPX | 0 | 8.37 | 8.37 | 8.37 | 0 | |||
509 | AFI/P | 10000 | 101 | 0 | |||||
510 | AFI/RPG | 300 | 10 1/2 | 0 | |||||
511 | AFI/Z | 10000 | 104 1/2 | 0 | |||||
512 | AFIIX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
513 | AFIL | 100 | 35 1/2 | 35 1/2 | 33 1/2 | 35 1/2 | 100 | ||
514 | AFIRX | 0 | 10.77 | 10.77 | 11.19 | 0 | |||
515 | AFIpE | 100 | 8 3/4 | 0 | |||||
516 | AFIpF | 6400 | 19 7/8 | 19 1/8 | 19 7/8 | 19 1/8 | 23800 | ||
517 | AFIpG | 1000 | 11 | 10 1/2 | 11 1/2 | 0 | |||
518 | AFL | 100 | 45 | 44 3/4 | 45 1/8 | 44 3/4 | 45 | 45 1/4 | 3500 |
519 | AFLCX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
520 | AFLX | 300 | 25 1/4 | 25 | 25 1/4 | 24 1/2 | 24 1/2 | 25 1/4 | 18000 |
521 | AFLXX | 0 | 0.26 | 3.84 | 3.99 | 1322 | |||
522 | AFN | 2000 | 1 1/4 | 0 | |||||
523 | AFP | 500 | 6 5/8 | 0 | |||||
524 | AFPC | 300 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 9/16 | 400 |
525 | AFPF | 0 | 0 | ||||||
526 | AFPFZ | 700 | 8 3/8 | 8 3/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 5500 |
527 | AFRIC | 0 | 0 | ||||||
528 | AFSF | 300 | 40.0000 | 0 | |||||
529 | AFTC | 4000 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.1600 | 0.2200 | 8000 |
530 | AFTEX | 0 | 12.22 | 12.22 | 12.83 | 0 | |||
531 | AFTRX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
532 | AFTXZ | 1200 | 6 1/4 | 6 5/8 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 5300 |
533 | AFTY | 4000 | 5 3/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 1/4 | 5 1/2 | 72000 |
534 | AFWA | 100000 | 0.0312 | 0.0312 | 0.1562 | 0 | |||
535 | AFWY | 500 | 11 3/8 | 10 7/8 | 11 1/2 | 10 7/8 | 11 | 11 3/8 | 151500 |
536 | AG | 100 | 50 3/8 | 48 1/4 | 49 | 0 | |||
537 | AGAAX | 0 | 13.15 | 13.15 | 13.81 | 0 | |||
538 | AGABX | 0 | 13.06 | 13.06 | 13.06 | 0 | |||
539 | AGAI | 300 | 14 | 14 | 15 | 14 | 14 | 14 3/4 | 22300 |
540 | AGAIX | 0 | 10.69 | 10.69 | 11.22 | 0 | |||
541 | AGAM | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 1/4 | 6500 |
542 | AGAMU | 1000 | 5 1/8 | 5 1/8 | 5 | 6 1/2 | 1000 | ||
543 | AGAMW | 5000 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 1 | 5000 |
544 | AGBBX | 0 | 25.36 | 25.36 | 25.36 | 0 | |||
545 | AGBFX | 0 | 16.45 | 16.45 | 16.45 | 0 | |||
546 | AGBG | 3500 | 1 7/16 | 1 7/16 | 1 7/16 | 1 9/32 | 1 9/32 | 1 7/16 | 13700 |
547 | AGBIX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
548 | AGC | 6900 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 34 1/8 | 34 1/2 | 6900 |
549 | AGCF | 0 | 0 | ||||||
550 | AGCFF | 0 | 0 | ||||||
551 | AGCH | 300 | 26 | 25 1/4 | 26 | 25 | 25 | 26 | 14200 |
552 | AGCpC | 7300 | 52 3/8 | 0 | |||||
553 | AGCpM | 100 | 26 5/8 | 26 3/4 | 26 7/8 | 26 5/8 | 2000 | ||
554 | AGCpN | 500 | 25 7/8 | 26 | 26 | 25 3/4 | 6200 | ||
555 | AGDBX | 0 | 9.07 | 9.07 | 9.07 | 0 | |||
556 | AGDM | 500 | 7/8 | 7/8 | 1 1/16 | 0 | |||
557 | AGE | 100 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 23 3/4 | 24 1/8 | 200 |
558 | AGEFX | 0 | 2.79 | 2.79 | 2.91 | 0 | |||
559 | AGEL | 15000 | 0.0500 | 0.0400 | 0.1000 | 0 | |||
560 | AGEO | 4300 | 1.0200 | 1.0625 | 1.0625 | 1.0200 | 0.8750 | 1.1875 | 14600 |
561 | AGF | 300 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 5/8 | 300 |
562 | AGGAX | 0 | 12.52 | 12.52 | 13.14 | 0 | |||
563 | AGGBX | 0 | 12.44 | 12.44 | 12.44 | 0 | |||
564 | AGGT | 0 | 0 | ||||||
565 | AGH | 200 | 4 | 5 3/8 | 5 3/4 | 0 | |||
566 | AGI | 2000 | 4 3/8 | 4 3/8 | 4 7/16 | 4 3/8 | 5500 | ||
567 | AGIAX | 0 | 13.60 | 13.60 | 14.20 | 0 | |||
568 | AGIBX | 0 | 13.63 | 13.63 | 13.63 | 0 | |||
569 | AGIFX | 0 | 39.84 | 39.84 | 39.84 | 0 | |||
570 | AGII | 300 | 31 3/4 | 31 3/4 | 31 3/4 | 31 1/4 | 31 | 31 3/4 | 8300 |
571 | AGIXX | 0 | 0.37 | 5.34 | 5.48 | 6308 | |||
572 | AGL | 200 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/4 | 200 |
573 | AGLAX | 0 | 8.39 | 8.39 | 8.81 | 0 | |||
574 | AGLBX | 0 | 8.43 | 8.43 | 8.43 | 0 | |||
575 | AGLCM | 100 | 62.5000 | 0 | |||||
576 | AGLCX | 0 | 8.37 | 8.37 | 8.37 | 0 | |||
577 | AGLF | 100 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 3100 |
578 | AGLFW | 100 | 0.0312 | 0 | |||||
579 | AGMAX | 0 | 10.22 | 10.22 | 10.73 | 0 | |||
580 | AGMBX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
581 | AGMCX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
582 | AGMI | 0 | 0 | ||||||
583 | AGMIF | 1000 | 44 | 44 7/8 | 45 1/2 | 44 | 44 1/4 | 44 1/2 | 105000 |
584 | AGMXX | 0 | 0.38 | 5.30 | 5.41 | 24560 | |||
585 | AGN | 100 | 32 1/4 | 32 1/8 | 32 1/2 | 0 | |||
586 | AGNMX | 0 | 15.34 | 15.34 | 15.34 | 0 | |||
587 | AGNT | 1000 | 1.5625 | 1.5000 | 1.5625 | 1.5000 | 1.5000 | 1.8125 | 2600 |
588 | AGNU | 1400 | 2 1/4 | 2 3/8 | 2 7/16 | 2 1/4 | 2 1/4 | 2 13/32 | 23500 |
589 | AGO | 0 | 6 | 6 3/4 | 0 | ||||
590 | AGOVX | 0 | 9.68 | 9.68 | 10.16 | 0 | |||
591 | AGP | 0 | 0 | ||||||
592 | AGPC | 2500 | 3/16 | 3/16 | 7/32 | 0 | |||
593 | AGPCE | 5000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 5000 |
594 | AGPH | 500 | 33 3/4 | 33 3/4 | 34 1/2 | 33 1/4 | 34 | 34 1/2 | 132900 |
595 | AGPT | 28500 | 0.0100 | 0.0050 | 0.0600 | 0 | |||
596 | AGR | 300 | 17 | 21 | 21 5/8 | 0 | |||
597 | AGR.A | 0 | 0 | ||||||
598 | AGR.B | 0 | 0 | ||||||
599 | AGRCX | 0 | 25.37 | 25.37 | 25.37 | 0 | |||
600 | AGRE | 0 | 0 | ||||||
601 | AGREA | 300 | 27 1/2 | 26 3/4 | 27 5/8 | 26 5/8 | 27 3/8 | 27 1/2 | 752100 |
602 | AGRFX | 0 | 30.14 | 30.14 | 31.48 | 0 | |||
603 | AGRI | 5000 | 1 7/8 | 1 11/16 | 1 7/8 | 1 11/16 | 1 13/16 | 1 7/8 | 33500 |
604 | AGRM | 900 | 0.0625 | 0.0625 | 0.5000 | 0 | |||
605 | AGRN | 0 | 0 | ||||||
606 | AGRO | 400 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 | 1200 |
607 | AGROX | 0 | 17.90 | 17.90 | 17.90 | 0 | |||
608 | AGRP | 0 | 0 | ||||||
609 | AGRPA | 800 | 19 1/2 | 18 1/2 | 19 1/2 | 18 1/2 | 18 1/4 | 19 1/2 | 20700 |
610 | AGRPB | 900 | 19 1/4 | 18 1/4 | 19 | 0 | |||
611 | AGRS | 16000 | 0.0450 | 0.0400 | 0.0800 | 0 | |||
612 | AGRXX | 0 | 0.47 | 4.65 | 4.74 | 28920 | |||
613 | AGS | 5000 | 1/32 | 1/32 | 5/64 | 0 | |||
614 | AGSLX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
615 | AGSV | 500 | 9 1/2 | 9 1/2 | 9 3/4 | 9 1/2 | 9 1/2 | 10 | 2900 |
616 | AGSVG | 13 | 110 | 110 | 114 | 0 | |||
617 | AGSXX | 0 | 0.44 | 5.00 | 5.11 | 5093 | |||
618 | AGT | 300 | 8 3/4 | 8 5/8 | 9 | 0 | |||
619 | AGTC | 10000 | 0.5000 | 0.3125 | 0.5625 | 0 | |||
620 | AGTHX | 0 | 30.52 | 30.52 | 32.38 | 0 | |||
621 | AGTI | 5000 | 0.4300 | 0.3500 | 0.5400 | 0.3437 | 0.4200 | 0.4400 | 846200 |
622 | AGTP | 1000 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.0000 | 2.1250 | 3500 |
623 | AGTT | 200 | 0.1875 | 0.1875 | 0.4062 | 0 | |||
624 | AGTTP | 200 | 2.2500 | 0 | |||||
625 | AGTTU | 14500 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.7500 | 14500 |
626 | AGU | 0 | 0 | ||||||
627 | AGUS | 100 | 0.0100 | 0 | |||||
628 | AGVBX | 0 | 9.67 | 9.67 | 9.67 | 0 | |||
629 | AGVS | 3000 | 0.5000 | 0.5000 | 0.5625 | 0 | |||
630 | AGWBX | 0 | 12.41 | 12.41 | 12.41 | 0 | |||
631 | AGWFX | 0 | 12.69 | 12.69 | 13.43 | 0 | |||
632 | AHA | 200 | 13 3/4 | 0 | |||||
633 | AHAIA | 500 | 5.1250 | 5.1250 | 4.0000 | 7.0000 | 500 | ||
634 | AHBPX | 0 | 12.64 | 12.64 | 12.64 | 0 | |||
635 | AHC | 100 | 54 1/2 | 54 1/4 | 54 1/2 | 54 1/4 | 54 1/4 | 54 5/8 | 1600 |
636 | AHCC | 300 | 18 | 17 1/4 | 18 | 17 1/4 | 17 1/4 | 18 | 1800 |
637 | AHCI | 2000 | 0 | ||||||
638 | AHDEX | 0 | 16.11 | 16.11 | 16.11 | 0 | |||
639 | AHE | 300 | 21 3/8 | 21 7/8 | 22 3/8 | 0 | |||
640 | AHEGX | 0 | 1.55 | 1.55 | 1.55 | 0 | |||
641 | AHEP | 0 | 0 | ||||||
642 | AHEPZ | 200 | 16 | 16 | 16 3/8 | 15 1/2 | 15 1/2 | 16 3/8 | 3800 |
643 | AHERX | 0 | 0.61 | 0.61 | 0.61 | 0 | |||
644 | AHFMX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
645 | AHGP | 20000 | 0.0100 | 0.0010 | 0.0400 | 0 | |||
646 | AHIS | 100 | 6 1/4 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 28700 |
647 | AHITX | 0 | 14.48 | 14.48 | 15.20 | 0 | |||
648 | AHL | 100 | 22 7/8 | 0 | |||||
649 | AHLFX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
650 | AHLT | 1000 | 1.0000 | 1.1250 | 1.1250 | 1.0000 | 1.0000 | 1.3750 | 6000 |
651 | AHM | 500 | 26 1/2 | 24 1/2 | 25 | 0 | |||
652 | AHMC | 0 | 0 | ||||||
653 | AHMN | 0 | 0 | ||||||
654 | AHMNY | 0 | 0 | ||||||
655 | AHMpB | 400 | 26 | 25 7/8 | 26 | 25 7/8 | 800 | ||
656 | AHMpC | 50000 | 26 3/32 | 26 3/32 | 26 3/32 | 26 3/32 | 50000 | ||
657 | AHMpD | 500 | 59 1/4 | 56 1/2 | 59 1/2 | 0 | |||
658 | AHNT | 5000 | 1/32 | 1/32 | 1/8 | 0 | |||
659 | AHO | 100 | 42 | 41 7/8 | 42 5/8 | 0 | |||
660 | AHOM | 2000 | 27 1/8 | 27 1/2 | 27 1/2 | 26 3/4 | 27 | 27 1/2 | 25500 |
661 | AHP | 800 | 94 5/8 | 95 | 95 1/4 | 94 5/8 | 94 7/8 | 95 3/8 | 3300 |
662 | AHPI | 100 | 16 | 16 3/4 | 16 3/4 | 16 | 16 | 16 5/8 | 36300 |
663 | AHPp | 400 | 867 | 835 | 875 | 0 | |||
664 | AHR | 700 | 3 1/4 | 2 7/8 | 3 3/4 | 0 | |||
665 | AHRC | 1500 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.0625 | 1.3125 | 1500 |
666 | AHS/WS | 0 | 1/32 | 1/8 | 0 | ||||
667 | AHSC | 0 | 0 | ||||||
668 | AHSCL | 85000 | 0.0010 | 0 | |||||
669 | AHSI | 1000 | 0.2500 | 0.1250 | 0.3750 | 0 | |||
670 | AHT | 4000 | 2 | 0 | |||||
671 | AHTS | 20000 | 0.4375 | 0.4062 | 0.4375 | 0.3750 | 0.2812 | 0.4375 | 43800 |
672 | AHTXX | 0 | 0.46 | 3.46 | 3.68 | 1165 | |||
673 | AHYBX | 0 | 9.47 | 9.47 | 9.47 | 0 | |||
674 | AHYD | 300 | 0.0100 | 0 | |||||
675 | AI | 1000 | 6 1/2 | 6 1/2 | 1000 | ||||
676 | AIA | 100 | 3 3/8 | 3 1/4 | 3 5/8 | 0 | |||
677 | AIB | 500 | 34 3/4 | 33 1/2 | 34 | 0 | |||
678 | AIBAX | 0 | 13.75 | 13.75 | 14.44 | 0 | |||
679 | AIBCX | 0 | 10.89 | 10.89 | 10.89 | 0 | |||
680 | AIBK | 3100 | 0.1000 | 0 | |||||
681 | AIBp | 100 | 27 3/4 | 27 3/4 | 28 1/2 | 0 | |||
682 | AIC | 800 | 2 3/4 | 2 5/8 | 3 | 0 | |||
683 | AICC | 1500 | 0.0156 | 0 | |||||
684 | AICO | 0 | 0 | ||||||
685 | AICrwa | 0 | 0 | ||||||
686 | AICwr | 0 | 0 | ||||||
687 | AID/WS | 0 | 3/8 | 3/4 | 0 | ||||
688 | AIDA | 4300 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 3/8 | 4 | 26300 |
689 | AIDAW | 1000 | 9/16 | 15/32 | 9/16 | 15/32 | 7/16 | 9/16 | 62700 |
690 | AIE/U | 0 | 10 1/4 | 12 1/4 | 0 | ||||
691 | AIE/WS | 0 | 3 | 4 | 0 | ||||
692 | AIEBX | 0 | 13.87 | 13.87 | 13.87 | 0 | |||
693 | AIF | 1000 | 15 1/8 | 15 | 15 1/2 | 0 | |||
694 | AIFAX | 0 | 8.05 | 8.05 | 8.45 | 0 | |||
695 | AIFC | 900 | 10 | 10 | 11 1/4 | 0 | |||
696 | AIFIX | 0 | 12.27 | 12.27 | 12.27 | 0 | |||
697 | AIFS | 2500 | 1.7500 | 1.2187 | 1.8750 | 1.1875 | 1.6250 | 2.0000 | 41200 |
698 | AIG | 100 | 93 7/8 | 94 3/8 | 94 3/8 | 93 1/2 | 93 5/8 | 94 | 8000 |
699 | AII | 500 | 14 1/2 | 14 1/4 | 14 5/8 | 0 | |||
700 | AIIEX | 0 | 14.00 | 14.00 | 14.81 | 0 | |||
701 | AIJ | 1500 | 13 1/8 | 13 1/8 | 13 3/8 | 0 | |||
702 | AIK | 100 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 100 | ||
703 | AILA | 800 | 0.2187 | 0.2500 | 0.2500 | 0.2187 | 0.2187 | 0.3125 | 10800 |
704 | AILP | 500 | 1 17/32 | 1 5/8 | 1 5/8 | 1 17/32 | 1 17/32 | 1 5/8 | 12800 |
705 | AILY | 300 | 17.1250 | 0 | |||||
706 | AIM | 300 | 1 3/8 | 0 | |||||
707 | AIME | 6000 | 5.3125 | 5.2500 | 5.3125 | 5.0000 | 5.0000 | 6.0000 | 15000 |
708 | AIMM | 3500 | 12 7/8 | 13 | 13 1/4 | 12 1/2 | 12 3/4 | 12 7/8 | 63700 |
709 | AIMXX | 0 | 0.33 | 4.74 | 4.84 | 2663 | |||
710 | AIN | 300 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 7/8 | 19 5/8 | 300 |
711 | AIND | 100 | 17 | 17 1/4 | 17 3/4 | 17 | 17 | 17 3/4 | 17200 |
712 | AINI | 1000 | 2.8125 | 2.7500 | 2.8125 | 2.7500 | 2.7500 | 3.2500 | 7000 |
713 | AINIX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
714 | AINN | 500 | 11 3/4 | 11 1/2 | 12 | 11 1/2 | 11 1/4 | 11 3/4 | 35300 |
715 | AIP | 300 | 43 1/2 | 0 | |||||
716 | AIPN | 2000 | 11/16 | 5/8 | 11/16 | 5/8 | 5/8 | 11/16 | 524700 |
717 | AIPNW | 1000 | 3/32 | 3/32 | 5/32 | 0 | |||
718 | AIR | 400 | 20 5/8 | 20 1/4 | 20 3/4 | 0 | |||
719 | AIRB | 0 | 0 | ||||||
720 | AIRBY | 0 | 0 | ||||||
721 | AIREW | 2000 | 1/64 | 1/16 | 1/4 | 0 | |||
722 | AIRM | 700 | 3 5/16 | 3 7/16 | 3 1/2 | 3 3/16 | 3 5/16 | 3 1/2 | 30200 |
723 | AIRO | 0 | 0 | ||||||
724 | AIRP | 8000 | 0.2400 | 0.2400 | 0.2400 | 0.2000 | 0.1562 | 0.2812 | 41000 |
725 | AIRR | 2300 | 0.5625 | 0.4687 | 0.7500 | 0 | |||
726 | AIRT | 100 | 4 1/8 | 3 3/4 | 4 1/8 | 0 | |||
727 | AIS/A | 3000 | 5 1/4 | 5 1/4 | 5 5/16 | 5 1/4 | 5500 | ||
728 | AIS/WS | 2500 | 1/4 | 0 | |||||
729 | AISA | 0 | 0 | ||||||
730 | AISF | 0 | 0 | ||||||
731 | AISI | 36000 | 0.0625 | 0.0625 | 0.1000 | 0 | |||
732 | AISX | 0 | 0 | ||||||
733 | AIT | 1200 | 59 | 58 3/4 | 59 | 58 | 58 3/8 | 59 | 20900 |
734 | AITFX | 0 | 10.92 | 10.92 | 11.03 | 0 | |||
735 | AITGX | 0 | 18.28 | 18.28 | 18.28 | 0 | |||
736 | AITI | 147000 | 0.0001 | 0 | |||||
737 | AIUS | 500 | 1.1875 | 1.1250 | 1.5000 | 0 | |||
738 | AIV | 3000 | 19 3/4 | 19 1/2 | 19 3/4 | 19 1/2 | 19 5/8 | 19 7/8 | 13200 |
739 | AIVSX | 0 | 21.72 | 21.72 | 23.05 | 0 | |||
740 | AIX | 1000 | 3 13/16 | 3 3/4 | 4 1/8 | 0 | |||
741 | AIXXX | 0 | 0.33 | 4.76 | 4.87 | 2020 | |||
742 | AIZ | 200 | 18 3/8 | 17 5/8 | 18 1/8 | 0 | |||
743 | AJAY | 500 | 15/32 | 13/32 | 15/32 | 13/32 | 7/16 | 15/32 | 15400 |
744 | AJAYP | 500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/8 | 7 3/4 | 500 |
745 | AJAYU | 500 | 2 3/4 | 2 | 3 | 0 | |||
746 | AJAYW | 5000 | 5/32 | 1/8 | 5/32 | 0 | |||
747 | AJG | 100 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 100 | ||
748 | AJL | 200 | 20 | 21 | 21 5/8 | 0 | |||
749 | AJP | 300 | 19 1/2 | 0 | |||||
750 | AJRL | 500 | 0.0020 | 0 | |||||
751 | AK | 200 | 15 1/2 | 0 | |||||
752 | AKAP | 0 | 0 | ||||||
753 | AKGXX | 0 | 0.28 | 5.58 | 5.71 | 11049 | |||
754 | AKLM | 100 | 12 3/8 | 12 1/4 | 12 5/8 | 11 3/4 | 11 7/8 | 12 1/8 | 829900 |
755 | AKMXX | 0 | 0.50 | 5.60 | 5.74 | 2722 | |||
756 | AKO | 25000 | 34 5/8 | 36 1/8 | 37 | 0 | |||
757 | AKP | 0 | 0 | ||||||
758 | AKPp | 200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 200 | ||
759 | AKR.A | 0 | 0 | ||||||
760 | AKRA | 0 | 0 | ||||||
761 | AKRN | 5000 | 2 27/32 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 2 15/16 | 56800 |
762 | AKS | 200 | 33 7/8 | 34 5/8 | 34 5/8 | 33 7/8 | 34 | 34 3/4 | 400 |
763 | AKSE | 0 | 0 | ||||||
764 | AKSEF | 100 | 2 13/16 | 2 7/8 | 2 7/8 | 2 5/8 | 2 3/4 | 2 7/8 | 356700 |
765 | AKSp | 100 | 34 1/8 | 34 1/8 | 34 1/8 | 34 1/8 | 100 | ||
766 | AKT.A | 0 | 0 | ||||||
767 | AKT.B | 0 | 0 | ||||||
768 | AKTXX | 0 | 0.87 | 5.01 | 5.14 | 2864 | |||
769 | AKXXX | 0 | 0.54 | 4.14 | 4.39 | 714 | |||
770 | AKZO | 0 | 0 | ||||||
771 | AKZOY | 200 | 58 1/8 | 58 | 58 1/4 | 57 7/8 | 58 | 58 1/4 | 26400 |
772 | AL | 100 | 31 5/8 | 31 5/8 | 31 5/8 | 31 5/8 | 31 1/2 | 31 7/8 | 100 |
773 | ALA | 500 | 17 7/8 | 17 1/2 | 18 | 0 | |||
774 | ALAB | 700 | 14 1/4 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 2700 |
775 | ALAC | 0 | 0 | ||||||
776 | ALAN | 500 | 2 5/16 | 2 3/8 | 2 13/32 | 2 1/4 | 2 3/16 | 2 5/16 | 81700 |
777 | ALAP | 500 | 1.0000 | 0 | |||||
778 | ALB | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 5/8 | 19 1/8 | 100 |
779 | ALBC | 200 | 15 7/8 | 16 1/2 | 18 | 0 | |||
780 | ALBEF | 0 | 0 | ||||||
781 | ALBK | 300 | 29 1/4 | 29 1/8 | 29 1/2 | 28 7/8 | 28 7/8 | 29 1/4 | 52800 |
782 | ALBM | 2000 | 0.3000 | 0.2500 | 0.3000 | 0.2500 | 0.2187 | 0.3000 | 32300 |
783 | ALBML | 500 | 0.0010 | 0.0010 | 0.1000 | 0 | |||
784 | ALBR | 2000 | 0.5000 | 0.3750 | 0.5625 | 0 | |||
785 | ALCAX | 0 | 10.78 | 10.78 | 11.26 | 0 | |||
786 | ALCBX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
787 | ALCC | 700 | 18 3/4 | 18 3/8 | 18 3/4 | 18 1/4 | 18 3/8 | 18 3/4 | 27200 |
788 | ALCD | 200 | 24 1/4 | 24 1/4 | 25 1/4 | 24 1/4 | 24 1/4 | 25 1/4 | 5300 |
789 | ALCI | 200 | 8 | 8 | 8 | 8 | 8 | 9 1/4 | 200 |
790 | ALCL | 1000 | 13 1/2 | 13 1/2 | 13 1/2 | 13 | 12 3/4 | 13 1/2 | 2400 |
791 | ALCM | 1500 | 3 5/16 | 3 3/8 | 3 3/8 | 3 5/16 | 3 5/16 | 3 1/2 | 23600 |
792 | ALCO | 200 | 25 3/4 | 24 3/4 | 26 | 24 3/4 | 24 3/4 | 25 3/4 | 7300 |
793 | ALCPX | 0 | 17.17 | 17.17 | 17.93 | 0 | |||
794 | ALD | 300 | 48 3/8 | 48 1/2 | 48 7/8 | 48 3/8 | 48 1/8 | 49 | 800 |
795 | ALDA | 1000 | 5 15/16 | 5 5/16 | 6 5/16 | 5 1/4 | 6 1/16 | 6 1/8 | 1205700 |
796 | ALDCY | 0 | 0 | ||||||
797 | ALDD | 200 | 2.0000 | 0 | |||||
798 | ALDN | 0 | 0 | ||||||
799 | ALDNF | 300 | 9 3/8 | 9 1/4 | 9 3/8 | 8 3/4 | 9 1/8 | 9 3/8 | 19400 |
800 | ALDV | 1000 | 3 | 3 1/2 | 3 1/2 | 3 | 3 1/4 | 3 3/8 | 19200 |
801 | ALEGX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
802 | ALEI | 600 | 0.2800 | 0 | |||||
803 | ALET | 2000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/2 | 2000 |
804 | ALEX | 3800 | 23 1/2 | 23 | 23 1/2 | 23 | 23 | 23 1/2 | 165500 |
805 | ALF | 1000 | 13 1/4 | 0 | |||||
806 | ALFA | 1200 | 14 1/2 | 13 3/4 | 14 1/2 | 13 3/4 | 14 | 14 1/2 | 14900 |
807 | ALFC | 200 | 17 3/4 | 17 1/4 | 17 3/4 | 0 | |||
808 | ALFE | 1000 | 0.0050 | 0 | |||||
809 | ALG | 1700 | 17 7/16 | 0 | |||||
810 | ALGBX | 0 | 13.22 | 13.22 | 13.22 | 0 | |||
811 | ALGI | 400 | 10 3/4 | 10 1/4 | 12 | 0 | |||
812 | ALGR | 100 | 36 3/4 | 36 | 36 3/4 | 36 | 36 | 36 3/4 | 15800 |
813 | ALGSF | 2000 | 4 1/8 | 3 7/8 | 4 5/32 | 3 3/4 | 3 7/8 | 4 1/4 | 68500 |
814 | ALGY | 1000 | 1.2500 | 0 | |||||
815 | ALH/WS | 0 | 1/8 | 1/2 | 0 | ||||
816 | ALHC | 0 | 0 | ||||||
817 | ALHCP | 300 | 24 | 23 5/8 | 24 | 23 5/8 | 23 1/2 | 24 | 1200 |
818 | ALHY | 200 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/4 | 200 |
819 | ALHYW | 500 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 500 |
820 | ALIBX | 0 | 16.56 | 16.56 | 16.56 | 0 | |||
821 | ALICX | 0 | 16.57 | 16.57 | 16.57 | 0 | |||
822 | ALIFX | 0 | 17.32 | 17.32 | 18.09 | 0 | |||
823 | ALII | 200 | 17 | 17 | 17 1/2 | 17 | 17 | 17 1/2 | 5700 |
824 | ALK | 1000 | 16 1/2 | 17 | 17 5/8 | 0 | |||
825 | ALKS | 100 | 8 1/2 | 8 7/8 | 8 7/8 | 8 3/8 | 8 3/8 | 8 3/4 | 188400 |
826 | ALL | 100 | 41 5/8 | 40 3/4 | 41 7/8 | 40 5/8 | 41 3/8 | 41 3/4 | 12300 |
827 | ALLA | 2000 | 5 1/4 | 5 1/8 | 5 1/4 | 5 1/8 | 5 1/16 | 5 1/4 | 17500 |
828 | ALLC | 900 | 14 1/4 | 13 3/4 | 14 1/4 | 13 3/4 | 13 7/8 | 14 1/4 | 13600 |
829 | ALLD | 0 | 0 | ||||||
830 | ALLE | 200 | 12 | 11 1/8 | 12 | 11 1/8 | 11 1/8 | 12 | 5700 |
831 | ALLG | 300 | 9 3/4 | 9 1/2 | 9 3/4 | 9 1/2 | 9 1/4 | 10 | 800 |
832 | ALLP | 2000 | 14 3/8 | 14 | 14 1/2 | 13 3/4 | 14 3/8 | 14 1/2 | 250300 |
833 | ALLXX | 0 | 0.47 | 3.48 | 3.60 | 11098 | |||
834 | ALLY | 600 | 3 3/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 1/4 | 3 5/8 | 23600 |
835 | ALM | 1300 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 3/8 | 10 3/4 | 1300 |
836 | ALMBX | 0 | 8.73 | 8.73 | 8.73 | 0 | |||
837 | ALMCX | 0 | 8.73 | 8.73 | 8.73 | 0 | |||
838 | ALMI | 4000 | 3/4 | 11/16 | 13/16 | 11/16 | 11/16 | 3/4 | 13800 |
839 | ALMIW | 1000 | 3/16 | 3/16 | 3/16 | 3/16 | 1/8 | 3/16 | 1100 |
840 | ALMR | 500 | 1 1/8 | 1 1/8 | 1 3/16 | 0 | |||
841 | ALMRW | 4000 | 1/8 | 1/8 | 3/16 | 0 | |||
842 | ALMSX | 0 | 8.73 | 8.73 | 9.12 | 0 | |||
843 | ALMXX | 0 | 0.43 | 3.94 | 4.15 | 1896 | |||
844 | ALN | 100 | 23 | 20 1/2 | 21 | 0 | |||
845 | ALNBX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
846 | ALNCX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
847 | ALNI | 4000 | 0.0200 | 0.0200 | 0.1500 | 0 | |||
848 | ALNK | 1000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/2 | 7 1/4 | 7 3/4 | 13200 |
849 | ALNT | 0 | 0 | ||||||
850 | ALNYX | 0 | 9.86 | 9.86 | 10.30 | 0 | |||
851 | ALO | 100 | 24 | 26 | 27 | 0 | |||
852 | ALO.W | 0 | 0 | ||||||
853 | ALO/WS | 200 | 7 5/8 | 0 | |||||
854 | ALOG | 300 | 18 | 17 3/4 | 18 | 17 1/2 | 17 1/4 | 18 | 8200 |
855 | ALOK | 0 | 0 | ||||||
856 | ALON | 0 | 0 | ||||||
857 | ALOT | 400 | 10 | 9 1/8 | 10 | 0 | |||
858 | ALP | 0 | 0 | ||||||
859 | ALPAY | 0 | 0 | ||||||
860 | ALPS | 2200 | 27/32 | 27/32 | 15/16 | 27/32 | 27/32 | 15/16 | 62000 |
861 | ALPVN | 100 | 68.8500 | 0 | |||||
862 | ALPWM | 100 | 100.0000 | 0 | |||||
863 | ALPWO | 100 | 90.5250 | 0 | |||||
864 | ALPpA | 100 | 25 1/2 | 25 1/2 | 100 | ||||
865 | ALPpB | 200 | 24 3/4 | 0 | |||||
866 | ALPpC | 5000 | 24 5/8 | 0 | |||||
867 | ALPpD | 200 | 20 5/8 | 0 | |||||
868 | ALPpH | 500 | 25 1/2 | 0 | |||||
869 | ALQT | 1000 | 3 3/16 | 3 1/8 | 3 3/16 | 0 | |||
870 | ALQTW | 1000 | 5/8 | 1/2 | 5/8 | 0 | |||
871 | ALR | 1500 | 4 | 4 | 1500 | ||||
872 | ALRC | 300 | 29 | 28 1/2 | 29 | 28 1/2 | 28 1/2 | 29 | 19600 |
873 | ALRIZ | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 17 3/4 | 18 1/2 | 2600 |
874 | ALRM | 100 | 10 1/2 | 10 | 10 1/2 | 10 | 10 3/8 | 10 1/2 | 20900 |
875 | ALRN | 1500 | 26 1/2 | 24 1/2 | 27 1/4 | 24 1/2 | 26 | 26 1/2 | 185000 |
876 | ALRT | 200 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/4 | 9 3/8 | 9 5/8 | 61900 |
877 | ALRZ | 0 | 0 | ||||||
878 | ALRZV | 0 | 0 | ||||||
879 | ALS | 1000 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/4 | 19 5/8 | 1100 |
880 | ALSC | 1000 | 10 5/8 | 11 | 11 1/4 | 10 1/4 | 10 1/4 | 10 3/4 | 449300 |
881 | ALSCX | 0 | 9.84 | 9.84 | 9.84 | 0 | |||
882 | ALSM | 10000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1250 | 0.3125 | 10000 |
883 | ALST | 2300 | 23.7500 | 23.5000 | 25.5000 | 0 | |||
884 | ALT | 100 | 9 1/4 | 0 | |||||
885 | ALT.W | 0 | 0 | ||||||
886 | ALT/WS | 3000 | 3/64 | 0 | |||||
887 | ALTA | 500 | 1 3/4 | 1 3/4 | 1 13/16 | 1 21/32 | 1 21/32 | 1 3/4 | 123800 |
888 | ALTBX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
889 | ALTC | 700 | 53 | 52 1/2 | 55 3/4 | 52 | 52 | 53 1/4 | 280900 |
890 | ALTD | 18000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 41000 |
891 | ALTEM | 300 | 20.7500 | 0 | |||||
892 | ALTEN | 200 | 16.7500 | 0 | |||||
893 | ALTEP | 200 | 19.6250 | 0 | |||||
894 | ALTFX | 0 | 39.92 | 39.92 | 41.69 | 0 | |||
895 | ALTHX | 0 | 10.71 | 10.71 | 11.19 | 0 | |||
896 | ALTI | 0 | 0 | ||||||
897 | ALTN | 3000 | 14 9/16 | 14 3/4 | 14 3/4 | 14 | 14 1/8 | 14 5/8 | 63600 |
898 | ALTR | 200 | 48 3/4 | 45 3/4 | 50 1/4 | 44 3/4 | 49 1/2 | 49 5/8 | 3199100 |
899 | ALTX | 200 | 0.0500 | 0.0500 | 0.0700 | 0 | |||
900 | ALU | 1900 | 5 15/16 | 5 15/16 | 5 15/16 | 5 15/16 | 5 7/8 | 6 3/16 | 1900 |
901 | ALW | 1000 | 5 3/8 | 5 1/4 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 8500 |
902 | ALWS | 2000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.4375 | 2000 |
903 | ALX | 1000 | 61 1/2 | 69 | 70 1/8 | 0 | |||
904 | ALYD | 1000 | 1.6250 | 1.6250 | 1.6250 | 1.1250 | 1.1875 | 1.6250 | 19600 |
905 | AM | 200 | 7 1/2 | 5 9/16 | 6 | 0 | |||
906 | AM.W | 0 | 0 | ||||||
907 | AM/WS | 100 | 3/32 | 0 | |||||
908 | AMA | 1000 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 1000 | ||
909 | AMAC | 100 | 2 1/8 | 2 1/8 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 6100 |
910 | AMACW | 2500 | 0.1875 | 0.1875 | 0.4375 | 0 | |||
911 | AMAGX | 0 | 6.23 | 6.23 | 6.23 | 0 | |||
912 | AMANX | 0 | 14.55 | 14.55 | 14.55 | 0 | |||
913 | AMAT | 2500 | 37 5/16 | 37 1/4 | 38 1/4 | 36 7/8 | 37 | 37 1/8 | 7281300 |
914 | AMAp | 500 | 9 7/8 | 0 | |||||
915 | AMB | 300 | 44 1/8 | 44 1/4 | 44 1/4 | 44 | 44 1/8 | 44 1/2 | 1000 |
916 | AMBBX | 0 | 8.31 | 8.31 | 8.31 | 0 | |||
917 | AMBC | 100 | 23 7/8 | 22 | 24 | 0 | |||
918 | AMBDX | 0 | 8.31 | 8.31 | 8.72 | 0 | |||
919 | AMBE | 0 | 0 | ||||||
920 | AMBF | 7000 | 0.7800 | 0.7500 | 1.0625 | 0 | |||
921 | AMBI | 10000 | 3 3/4 | 3 1/2 | 3 3/4 | 3 3/8 | 3 11/16 | 3 3/4 | 132300 |
922 | AMBIW | 1500 | 1 1/16 | 1 | 1 1/16 | 1 | 7/8 | 1 1/8 | 2500 |
923 | AMBK | 300 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 32 1/4 | 300 |
924 | AMBLX | 0 | 18.98 | 18.98 | 19.93 | 0 | |||
925 | AMBR | 1000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/8 | 8 1/8 | 8 5/8 | 4500 |
926 | AMBY | 150000 | 0.0500 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | 0.0700 | 250000 |
927 | AMBpA | 100 | 134 1/4 | 0 | |||||
928 | AMC | 1100 | 5/32 | 1/8 | 1/4 | 0 | |||
929 | AMCCQ | 0 | 0 | ||||||
930 | AMCE | 2000 | 2 | 1 7/8 | 2 | 1 13/16 | 1 15/16 | 2 1/8 | 29300 |
931 | AMCGX | 0 | 16.62 | 16.62 | 16.62 | 0 | |||
932 | AMCH | 10000 | 0.0010 | 0 | |||||
933 | AMCI | 700 | 0.8750 | 1.0000 | 1.0000 | 0.8750 | 0.8750 | 1.0000 | 2900 |
934 | AMCN | 1000 | 6 1/4 | 6 | 6 5/8 | 0 | |||
935 | AMCPX | 0 | 13.66 | 13.66 | 14.49 | 0 | |||
936 | AMCR | 0 | 0 | ||||||
937 | AMCRY | 1500 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 1/4 | 28 3/4 | 1500 |
938 | AMCS | 100 | 17 1/2 | 18 | 18 | 17 1/2 | 17 1/2 | 18 | 41200 |
939 | AMCT | 5000 | 0.3125 | 0.2500 | 0.3750 | 0 | |||
940 | AMCTX | 0 | 11.01 | 11.01 | 11.56 | 0 | |||
941 | AMCV | 700 | 11 1/4 | 11 1/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 15400 |
942 | AMCp | 1200 | 1 1/2 | 1 3/8 | 2 | 0 | |||
943 | AMD | 1000 | 17 7/8 | 16 1/2 | 20 | 16 1/2 | 18 1/8 | 18 5/8 | 52700 |
944 | AMDC | 0 | 0 | ||||||
945 | AMDD | 5000 | 1.0000 | 1.0000 | 1.0625 | 0.9687 | 1.0000 | 1.1250 | 49100 |
946 | AMDI | 300000 | 0.0100 | 0.0020 | 0.0500 | 0 | |||
947 | AMDR | 0 | 0 | ||||||
948 | AMDRF | 0 | 0 | ||||||
949 | AMDS | 20000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.6250 | 20000 |
950 | AME | 1300 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 18 | 18 5/8 | 1300 |
951 | AMECX | 0 | 15.89 | 15.89 | 16.86 | 0 | |||
952 | AMED | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 1/2 | 100 |
953 | AMEL | 1000 | 5.1250 | 7.0000 | 7.0000 | 4.8750 | 5.1250 | 5.5000 | 60100 |
954 | AMEO | 5000 | 0.5000 | 0 | |||||
955 | AMEP | 200 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 15/16 | 700 |
956 | AMEQ | 1000 | 0.0010 | 0 | |||||
957 | AMER | 1300 | 38 | 38 | 40 5/8 | 37 3/4 | 37 7/8 | 38 1/8 | 1442000 |
958 | AMES | 600 | 1 5/8 | 1 9/16 | 1 11/16 | 1 7/16 | 1 9/16 | 1 11/16 | 54300 |
959 | AMESW | 4000 | 3/4 | 3/4 | 3/4 | 3/4 | 11/16 | 13/16 | 19300 |
960 | AMET | 10000 | 0.2187 | 0.2187 | 0.2187 | 0.2000 | 0.1562 | 0.3125 | 24000 |
961 | AMEXF | 0 | 0 | ||||||
962 | AMF | 1900 | 8 3/4 | 8 7/8 | 9 1/4 | 0 | |||
963 | AMFB | 500 | 15 1/8 | 14 5/8 | 15 1/8 | 14 5/8 | 14 5/8 | 15 1/8 | 9600 |
964 | AMFF | 300 | 33 1/2 | 33 | 33 1/2 | 33 | 33 | 33 1/2 | 15400 |
965 | AMFI | 200 | 21 1/2 | 20 3/4 | 21 1/2 | 20 3/4 | 21 | 21 1/2 | 43500 |
966 | AMFL | 0 | 0 | ||||||
967 | AMFLF | 0 | 0 | ||||||
968 | AMFN | 3000 | 0.0005 | 0 | |||||
969 | AMFTX | 0 | 10.43 | 10.43 | 10.75 | 0 | |||
970 | AMG | 0 | 0 | ||||||
971 | AMGC | 2100 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.3125 | 0.4687 | 2100 |
972 | AMGD | 1000 | 6 3/4 | 5 1/2 | 6 3/4 | 0 | |||
973 | AMGEX | 0 | 9.78 | 9.78 | 10.08 | 0 | |||
974 | AMGI | 6000 | 0.0050 | 0.0025 | 0.0100 | 0 | |||
975 | AMGN | 100 | 56 3/8 | 55 1/8 | 56 3/4 | 54 1/2 | 56 3/8 | 56 5/8 | 2710600 |
976 | AMGV | 200 | 0.0500 | 0 | |||||
977 | AMGXX | 0 | 0.47 | 5.37 | 5.62 | 83 | |||
978 | AMH | 1000 | 8 1/8 | 7 11/16 | 8 1/16 | 0 | |||
979 | AMHC | 5000 | 9 1/8 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/4 | 17300 |
980 | AMHD | 2000 | 5.5000 | 6.1250 | 6.1250 | 5.5000 | 5.0000 | 5.7500 | 10500 |
981 | AMHIX | 0 | 15.46 | 15.46 | 16.23 | 0 | |||
982 | AMHYX | 0 | 9.47 | 9.47 | 9.94 | 0 | |||
983 | AMIE | 100 | 9 1/2 | 9 5/8 | 10 1/8 | 9 1/2 | 9 1/2 | 10 1/8 | 22800 |
984 | AMIFX | 0 | 8.16 | 8.16 | 8.57 | 0 | |||
985 | AMIXX | 0 | 0.11 | 4.61 | 4.90 | 17 | |||
986 | AMK | 100 | 9 3/4 | 0 | |||||
987 | AML | 700 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 700 | ||
988 | AMLC | 100 | 3.0000 | 0 | |||||
989 | AMLJ | 1000 | 10 7/8 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 2300 |
990 | AMLN | 5000 | 9 7/8 | 9 3/4 | 10 | 9 1/2 | 9 3/4 | 10 | 343200 |
991 | AMLS | 3400 | 1.0000 | 0.8750 | 1.7500 | 0 | |||
992 | AMLXY | 0 | 0 | ||||||
993 | AMM | 2000 | 12 3/4 | 15 1/4 | 15 5/8 | 0 | |||
994 | AMMB | 1100 | 13 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 | 51400 |
995 | AMMBX | 0 | 6.97 | 6.97 | 6.97 | 0 | |||
996 | AMMC | 1200 | 0.0600 | 0.0625 | 0.3437 | 0 | |||
997 | AMMPQ | 0 | 0 | ||||||
998 | AMMSX | 0 | 6.97 | 6.97 | 7.28 | 0 | |||
999 | AMMXX | 0 | 0.44 | 5.13 | 5.27 | 931 | |||
1000 | AMN | 2100 | 37 3/8 | 37 3/8 | 37 3/8 | 37 3/8 | 2100 | ||
1001 | AMNB | 300 | 28.5000 | 28.5000 | 27.5000 | 30.0000 | 300 | ||
1002 | AMNIX | 0 | 22.80 | 22.80 | 24.19 | 0 | |||
1003 | AMNXX | 0 | 0.36 | 4.71 | 4.82 | 13480 | |||
1004 | AMO | 500 | 19 5/8 | 19 7/8 | 20 3/8 | 0 | |||
1005 | AMOO | 300 | 21 | 21 | 21 | 20 1/2 | 20 | 21 | 2100 |
1006 | AMOPY | 0 | 0 | ||||||
1007 | AMP | 100 | 39 5/8 | 39 5/8 | 39 7/8 | 39 5/8 | 39 3/8 | 40 | 4000 |
1008 | AMPBA | 52400 | 7/16 | 15/32 | 31/64 | 7/16 | 7/16 | 1/2 | 170400 |
1009 | AMPG | 600 | 0.1875 | 0.1875 | 0.2500 | 0 | |||
1010 | AMPH | 1000 | 8 1/4 | 6 7/8 | 8 1/2 | 6 5/8 | 8 | 8 1/4 | 373300 |
1011 | AMPI | 100 | 16 | 14 1/4 | 16 | 0 | |||
1012 | AMPLP | 400 | 14 1/2 | 14 1/2 | 18 1/2 | 0 | |||
1013 | AMPX | 1500 | 4.0625 | 4.0625 | 4.0625 | 3.9375 | 4.0000 | 4.0625 | 660300 |
1014 | AMQU | 0 | 0 | ||||||
1015 | AMR | 200 | 75 3/8 | 75 1/4 | 75 3/8 | 74 7/8 | 74 1/4 | 74 5/8 | 700 |
1016 | AMRB | 300 | 11.2500 | 0 | |||||
1017 | AMRC | 1500 | 6 1/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 5/8 | 2700 |
1018 | AMRD | 100 | 26 1/2 | 26 1/2 | 27 1/4 | 26 1/2 | 26 1/2 | 27 1/4 | 12200 |
1019 | AMRF | 0 | 0 | ||||||
1020 | AMRGX | 0 | 8.80 | 8.80 | 9.34 | 0 | |||
1021 | AMRI | 1000 | 10 5/8 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 34200 |
1022 | AMRIX | 0 | 12.03 | 12.03 | 12.03 | 0 | |||
1023 | AMRL | 9900 | 8.8750 | 8.5000 | 9.0000 | 0 | |||
1024 | AMRMX | 0 | 24.39 | 24.39 | 25.88 | 0 | |||
1025 | AMRN | 500 | 24 1/2 | 22 3/4 | 24 3/4 | 22 3/4 | 24 1/2 | 24 3/4 | 168600 |
1026 | AMRNX | 0 | 4.42 | 4.42 | 4.69 | 0 | |||
1027 | AMRO | 2000 | 0.1500 | 0.0900 | 0.1500 | 0 | |||
1028 | AMRRX | 0 | 11.89 | 11.89 | 12.35 | 0 | |||
1029 | AMRT | 0 | 0 | ||||||
1030 | AMS | 1000 | 2 | 1 3/4 | 2 | 1 3/4 | 5500 | ||
1031 | AMSAX | 0 | 9.52 | 9.52 | 9.94 | 0 | |||
1032 | AMSBX | 0 | 9.52 | 9.52 | 9.52 | 0 | |||
1033 | AMSC | 200 | 15 | 15 | 15 | 14 1/2 | 14 1/2 | 15 | 9100 |
1034 | AMSFX | 0 | 12.39 | 12.39 | 12.39 | 0 | |||
1035 | AMSLX | 0 | 38.35 | 38.35 | 38.35 | 0 | |||
1036 | AMSO | 2000 | 0.8125 | 0.7500 | 0.9375 | 0 | |||
1037 | AMSOW | 6000 | 0.0500 | 0.0312 | 0.1000 | 0 | |||
1038 | AMSOZ | 2400 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
1039 | AMSR | 1000 | 2 3/4 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 1500 |
1040 | AMST | 1500 | 1 3/16 | 1 1/4 | 1 1/4 | 1 5/32 | 1 5/32 | 1 1/4 | 59600 |
1041 | AMSTX | 0 | 17.04 | 17.04 | 17.04 | 0 | |||
1042 | AMSV | 0 | 0 | ||||||
1043 | AMSW | 0 | 0 | ||||||
1044 | AMSWA | 1900 | 6 3/8 | 6 3/8 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 75600 |
1045 | AMSY | 500 | 29 | 28 3/4 | 29 1/4 | 28 3/4 | 28 7/8 | 29 1/4 | 46600 |
1046 | AMT | 200 | 18 1/2 | 18 1/4 | 18 3/4 | 0 | |||
1047 | AMTA | 1000 | 8 1/8 | 8 1/4 | 8 1/2 | 8 | 8 1/8 | 8 3/8 | 35400 |
1048 | AMTC | 200 | 5 7/8 | 6 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 40700 |
1049 | AMTHX | 0 | 11.06 | 11.06 | 11.06 | 0 | |||
1050 | AMTI | 2000 | 15/16 | 29/32 | 1 1/32 | 0 | |||
1051 | AMTL | 300 | 16 | 15 | 16 | 15 | 15 | 16 | 3600 |
1052 | AMTR | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 12 5/8 | 12 5/8 | 13 1/4 | 13300 |
1053 | AMTS | 600 | 0.6600 | 0.6600 | 0.7500 | 0 | |||
1054 | AMTVF | 0 | 1.0000 | 0 | |||||
1055 | AMTX | 400 | 8 1/2 | 8 9/16 | 8 5/8 | 8 1/8 | 8 1/2 | 8 5/8 | 394700 |
1056 | AMTXX | 0 | 0.83 | 5.24 | 5.39 | 258 | |||
1057 | AMU | 1000 | 12 3/8 | 12 3/8 | 12 7/8 | 0 | |||
1058 | AMUIF | 0 | 0 | ||||||
1059 | AMUSX | 0 | 13.55 | 13.55 | 14.23 | 0 | |||
1060 | AMUTX | 0 | 24.84 | 24.84 | 24.84 | 0 | |||
1061 | AMV | 100 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 100 | ||
1062 | AMW | 100 | 15 | 15 | 15 | 15 | 100 | ||
1063 | AMWD | 500 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/4 | 4 5/8 | 1000 |
1064 | AMWYX | 0 | 7.50 | 7.50 | 7.73 | 0 | |||
1065 | AMX | 5000 | 29 1/8 | 28 3/8 | 28 7/8 | 0 | |||
1066 | AMXC | 2000 | 0.0010 | 0 | |||||
1067 | AMXI | 1000 | 3 1/2 | 4 3/16 | 4 3/16 | 3 5/16 | 3 7/16 | 3 11/16 | 143500 |
1068 | AMXX | 300 | 8 5/8 | 9 1/8 | 9 1/8 | 8 5/8 | 8 5/8 | 9 1/8 | 600 |
1069 | AMZ | 500 | 25 3/4 | 0 | |||||
1070 | AN | 400 | 70 7/8 | 70 3/4 | 71 1/4 | 70 3/8 | 70 7/8 | 71 1/4 | 5600 |
1071 | ANABX | 0 | 7.47 | 7.47 | 7.47 | 0 | |||
1072 | ANACX | 0 | 7.47 | 7.47 | 7.47 | 0 | |||
1073 | ANAD | 100 | 19 3/4 | 20 1/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 53000 |
1074 | ANAFF | 5000 | 5/16 | 9/32 | 5/16 | 9/32 | 1/4 | 5/16 | 7800 |
1075 | ANAGX | 0 | 7.47 | 7.47 | 7.60 | 0 | |||
1076 | ANALX | 0 | 13.30 | 13.30 | 13.30 | 0 | |||
1077 | ANAT | 1500 | 65 3/4 | 65 3/8 | 66 1/4 | 65 1/4 | 65 1/4 | 65 3/4 | 21800 |
1078 | ANBC | 500 | 16 1/2 | 16 1/2 | 16 1/2 | 16 | 15 3/4 | 16 1/2 | 3500 |
1079 | ANBK | 5000 | 9 3/4 | 9 13/16 | 10 | 9 3/4 | 9 3/4 | 10 | 31300 |
1080 | ANBT | 0 | 0 | ||||||
1081 | ANC | 1000 | 6 3/8 | 6 | 7 | 0 | |||
1082 | ANCAX | 0 | 22.98 | 22.98 | 22.98 | 0 | |||
1083 | ANCFX | 0 | 22.47 | 22.47 | 23.84 | 0 | |||
1084 | ANCP | 0 | 0 | ||||||
1085 | ANCPO | 900 | 2.5000 | 0 | |||||
1086 | ANCPW | 0 | 0 | ||||||
1087 | ANCR | 1000 | 6 1/2 | 6 3/8 | 6 1/2 | 6 1/4 | 6 1/8 | 6 1/2 | 10400 |
1088 | AND | 100 | 12 | 12 | 12 1/2 | 0 | |||
1089 | ANDB | 100 | 20 7/8 | 20 7/8 | 21 | 20 7/8 | 20 7/8 | 21 1/4 | 18900 |
1090 | ANDC | 0 | 0 | ||||||
1091 | ANDR | 700 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 | 700 |
1092 | ANDW | 200 | 39 1/4 | 37 1/4 | 39 3/4 | 35 | 38 3/4 | 39 1/4 | 640400 |
1093 | ANDY | 300 | 15 | 15 | 15 1/4 | 15 | 14 3/4 | 15 1/2 | 2800 |
1094 | ANEAX | 0 | 14.92 | 14.92 | 15.58 | 0 | |||
1095 | ANEBX | 0 | 14.48 | 14.48 | 14.48 | 0 | |||
1096 | ANEFX | 0 | 16.34 | 16.34 | 17.34 | 0 | |||
1097 | ANEN | 5000 | 6 | 6 | 6 | 5 | 5 7/8 | 6 | 26100 |
1098 | ANET | 1000 | 14 3/4 | 13 3/4 | 15 1/4 | 13 1/2 | 14 1/2 | 14 3/4 | 86400 |
1099 | ANFH | 2500 | 3.0000 | 3.0000 | 3.3750 | 3.0000 | 3.0625 | 3.5000 | 31800 |
1100 | ANFS | 1000 | 2.7500 | 2.2500 | 2.7500 | 0 | |||
1101 | ANGBF | 0 | 0 | ||||||
1102 | ANGC | 400 | 0.1250 | 0 | |||||
1103 | ANGH | 0 | 0 | ||||||
1104 | ANGL | 0 | 0 | ||||||
1105 | ANGLY | 100 | 65 1/2 | 65 1/2 | 65 1/2 | 65 1/2 | 65 | 65 1/2 | 6700 |
1106 | ANGN | 1000 | 8 1/4 | 8 | 8 3/8 | 8 | 8 1/8 | 8 1/4 | 210200 |
1107 | ANGNW | 2000 | 1 3/4 | 1 13/16 | 1 13/16 | 1 3/4 | 1 3/4 | 1 13/16 | 15000 |
1108 | ANI/WS | 0 | 1 | 1 3/8 | 0 | ||||
1109 | ANIC | 700 | 10 1/2 | 10 | 10 1/2 | 0 | |||
1110 | ANIK | 10000 | 3 7/8 | 3 3/4 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 126000 |
1111 | ANITX | 0 | 8.64 | 8.64 | 8.64 | 0 | |||
1112 | ANJBX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
1113 | ANJCX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
1114 | ANJXX | 0 | 0.68 | 3.41 | 3.53 | 897 | |||
1115 | ANL | 0 | 0 | ||||||
1116 | ANLT | 300 | 9 1/2 | 9 7/8 | 10 1/8 | 9 | 9 1/4 | 9 1/2 | 59500 |
1117 | ANLY | 500 | 30 | 30 | 30 3/4 | 30 | 30 | 30 3/4 | 5700 |
1118 | ANM | 500 | 7 1/16 | 7 1/16 | 7 1/16 | 7 1/16 | 7 | 7 5/16 | 500 |
1119 | ANMI | 700 | 6 5/16 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 14400 |
1120 | ANMR | 4000 | 1 5/32 | 1 15/32 | 1 9/16 | 1 5/32 | 1 1/2 | 1 9/16 | 144700 |
1121 | ANMRW | 4000 | 9/16 | 9/16 | 9/16 | 9/16 | 1/2 | 3/4 | 4000 |
1122 | ANN | 100 | 11 3/8 | 11 1/8 | 11 5/8 | 11 1/8 | 11 1/8 | 11 1/2 | 7300 |
1123 | ANNAE | 0 | 0 | ||||||
1124 | ANNB | 700 | 19 | 19 | 19 | 19 | 17 3/4 | 19 3/4 | 700 |
1125 | ANNDY | 0 | 0 | ||||||
1126 | ANNYW | 7000 | 2.2500 | 1.5000 | 3.0000 | 0 | |||
1127 | ANOO | 0 | 0 | ||||||
1128 | ANRG | 1000 | 4 | 3 57/64 | 4 1/4 | 3 7/8 | 4 | 4 1/4 | 19600 |
1129 | ANRP | 1100 | 0.1000 | 0.1000 | 0.1875 | 0 | |||
1130 | ANSA | 100 | 0.2500 | 0 | |||||
1131 | ANSE | 0 | 0 | ||||||
1132 | ANSGX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
1133 | ANSN | 200 | 3 1/2 | 2 3/4 | 4 3/8 | 0 | |||
1134 | ANSNU | 1400 | 5 1/2 | 6 1/8 | 6 1/8 | 5 1/2 | 5 1/2 | 6 1/8 | 3400 |
1135 | ANSNW | 1000 | 1 | 7/8 | 1 1/2 | 0 | |||
1136 | ANSNZ | 900 | 5/8 | 5/8 | 1 1/4 | 0 | |||
1137 | ANT | 200 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/8 | 22 7/8 | 200 |
1138 | ANTC | 300 | 17 | 16 7/8 | 17 1/4 | 16 1/2 | 16 5/8 | 17 | 103300 |
1139 | ANTI | 0 | 0 | ||||||
1140 | ANTM | 38000 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
1141 | ANTR | 600 | 6 1/4 | 6 3/8 | 6 3/8 | 6 | 6 1/4 | 6 3/8 | 89600 |
1142 | ANTRX | 0 | 16.91 | 16.91 | 17.94 | 0 | |||
1143 | ANU | 500 | 8 3/8 | 0 | |||||
1144 | ANUC | 4000 | 0.0001 | 0 | |||||
1145 | ANVR | 0 | 0 | ||||||
1146 | ANWP | 100 | 242.0000 | 0 | |||||
1147 | ANWPX | 0 | 16.63 | 16.63 | 17.64 | 0 | |||
1148 | ANYCX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
1149 | ANYXX | 0 | 0.44 | 3.73 | 3.90 | 3022 | |||
1150 | ANZ | 300 | 24 1/2 | 0 | |||||
1151 | ANZp | 1800 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 1800 | ||
1152 | AOBDX | 0 | 11.07 | 11.07 | 11.41 | 0 | |||
1153 | AOBLX | 0 | 13.06 | 13.06 | 13.68 | 0 | |||
1154 | AOC | 1000 | 49 5/8 | 51 1/8 | 51 3/8 | 0 | |||
1155 | AOCC | 0 | 0 | ||||||
1156 | AOCMZ | 0 | 43.0000 | 62.0000 | 0 | ||||
1157 | AOCpA | 10000 | 25 7/8 | 0 | |||||
1158 | AOCpB | 200 | 58 1/2 | 0 | |||||
1159 | AOEQX | 0 | 17.08 | 17.08 | 17.88 | 0 | |||
1160 | AOF | 200 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/2 | 400 |
1161 | AOG | 100 | 15 5/8 | 0 | |||||
1162 | AOGA | 2300 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
1163 | AOHCX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
1164 | AOHIX | 0 | 10.99 | 10.99 | 10.99 | 0 | |||
1165 | AOHXX | 0 | 0.64 | 3.79 | 3.98 | 5593 | |||
1166 | AOITX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
1167 | AOLMX | 0 | 10.54 | 10.54 | 10.87 | 0 | |||
1168 | AOLX | 0 | 0 | ||||||
1169 | AOLXY | 0 | 0 | ||||||
1170 | AONAX | 0 | 12.39 | 12.39 | 12.39 | 0 | |||
1171 | AONXX | 0 | 0.25 | 5.51 | 5.66 | 3429 | |||
1172 | AOPA | 0 | 0 | ||||||
1173 | AOPXX | 0 | 0.51 | 5.16 | 5.29 | 5861 | |||
1174 | AOREX | 0 | 19.92 | 19.92 | 20.87 | 0 | |||
1175 | AORGB | 1000 | 42 3/4 | 41 1/4 | 43 1/2 | 0 | |||
1176 | AORI | 500 | 47 1/2 | 46 1/2 | 47 1/2 | 46 1/2 | 46 1/2 | 47 1/2 | 140800 |
1177 | AOS | 300 | 21 5/8 | 21 1/2 | 21 5/8 | 21 1/2 | 21 3/8 | 21 7/8 | 2500 |
1178 | AOSC | 1000 | 1 7/8 | 1 25/32 | 1 7/8 | 1 25/32 | 1 11/16 | 1 7/8 | 2100 |
1179 | AOSH | 4400 | 0.5625 | 0 | |||||
1180 | AOTI | 2500 | 2 7/8 | 3 1/4 | 3 1/4 | 2 7/8 | 2 7/8 | 3 3/8 | 2900 |
1181 | AOTXX | 0 | 0.43 | 5.10 | 5.24 | 3856 | |||
1182 | AOXXX | 0 | 0.53 | 3.71 | 3.81 | 708 | |||
1183 | AOXY | 300 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0600 | 700 |
1184 | AOpA | 100 | 24 1/2 | 24 1/4 | 24 1/2 | 24 | 4700 | ||
1185 | AP | 100 | 10 3/4 | 10 1/2 | 11 | 0 | |||
1186 | APA | 1000 | 28 | 27 3/4 | 28 | 0 | |||
1187 | APABX | 0 | 10.04 | 10.04 | 10.04 | 0 | |||
1188 | APAC | 1500 | 29 1/8 | 29 | 29 3/8 | 28 3/8 | 29 1/8 | 29 3/8 | 116700 |
1189 | APAG | 0 | 0 | ||||||
1190 | APAGF | 500 | 17 | 16 1/2 | 17 1/2 | 0 | |||
1191 | APAGX | 0 | 14.41 | 14.41 | 15.01 | 0 | |||
1192 | APAL | 100 | 1.8750 | 0 | |||||
1193 | APAR | 5500 | 0.4375 | 0.3125 | 0.6250 | 0 | |||
1194 | APAT | 200 | 5 3/4 | 5 1/4 | 5 3/4 | 5 1/4 | 5 1/4 | 6 | 700 |
1195 | APAXX | 0 | 0.72 | 5.36 | 5.50 | 441 | |||
1196 | APB | 300 | 15 1/2 | 15 3/8 | 15 5/8 | 15 1/4 | 15 1/2 | 15 5/8 | 8400 |
1197 | APBDX | 0 | 9.59 | 9.59 | 9.99 | 0 | |||
1198 | APBI | 1500 | 7 | 6 3/4 | 7 | 6 5/8 | 6 3/4 | 7 | 61000 |
1199 | APC | 100 | 52 3/4 | 52 3/4 | 52 3/4 | 52 3/4 | 52 1/4 | 52 7/8 | 100 |
1200 | APCC | 400 | 9 7/8 | 9 3/4 | 10 | 9 1/2 | 9 3/4 | 9 7/8 | 385000 |
1201 | APCH | 100 | 1.0000 | 1.0000 | 2.0000 | 0 | |||
1202 | APCO | 1000 | 2 15/16 | 3 | 3 | 2 13/16 | 2 27/32 | 2 15/16 | 43200 |
1203 | APCOW | 1000 | 5/8 | 11/16 | 13/16 | 0 | |||
1204 | APCOZ | 50000 | 1/32 | 1/32 | 1/16 | 0 | |||
1205 | APCT | 2000 | 0.0100 | 0 | |||||
1206 | APCXX | 0 | 0.76 | 5.21 | 5.34 | 3667 | |||
1207 | APD | 100 | 55 | 54 3/4 | 55 | 54 3/4 | 54 3/4 | 55 1/4 | 700 |
1208 | APEQX | 0 | 12.82 | 12.82 | 13.35 | 0 | |||
1209 | APEX | 100 | 0.2500 | 0 | |||||
1210 | APF | 700 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/2 | 1000 |
1211 | APFBX | 0 | 10.46 | 10.46 | 10.78 | 0 | |||
1212 | APFC | 1000 | 6 | 5 5/8 | 6 | 5 5/8 | 5 3/4 | 6 1/8 | 32100 |
1213 | APG | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 5/8 | 2 | 1000 |
1214 | APGAX | 0 | 14.35 | 14.35 | 14.99 | 0 | |||
1215 | APGBX | 0 | 14.07 | 14.07 | 14.07 | 0 | |||
1216 | APGG | 400 | 10 | 9 3/4 | 10 | 9 | 9 1/4 | 10 | 22900 |
1217 | APGI | 100 | 18 3/4 | 19 3/4 | 19 3/4 | 18 3/4 | 18 3/4 | 19 3/4 | 9000 |
1218 | APGR | 900 | 23 1/16 | 23 1/2 | 23 1/2 | 22 7/8 | 22 7/8 | 23 1/4 | 238000 |
1219 | APGT | 300 | 0.6875 | 0.6250 | 1.6250 | 0 | |||
1220 | APGXX | 0 | 0.01 | 5.13 | 5.24 | 1996 | |||
1221 | APH | 100 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 3/4 | 23 1/4 | 500 |
1222 | APHMF | 0 | 0 | ||||||
1223 | APHR | 15000 | 0.2600 | 0.2500 | 0.7500 | 0 | |||
1224 | APHRW | 10000 | 0.0700 | 0.0625 | 0.1875 | 0 | |||
1225 | APHRZ | 6000 | 0.0700 | 0.0625 | 0.1875 | 0 | |||
1226 | APHT | 1100 | 10 1/2 | 11 | 11 | 10 1/2 | 10 1/4 | 10 5/8 | 43600 |
1227 | API | 300 | 2 5/8 | 0 | |||||
1228 | APIGX | 0 | 16.90 | 16.90 | 16.90 | 0 | |||
1229 | APII | 2000 | 1 7/8 | 1 15/16 | 1 15/16 | 1 7/8 | 1 13/16 | 1 15/16 | 5700 |
1230 | APITX | 0 | 12.89 | 12.89 | 12.89 | 0 | |||
1231 | APIUX | 0 | 4.67 | 4.67 | 4.67 | 0 | |||
1232 | APIZ | 9600 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
1233 | APLC | 1000 | 0.1700 | 0.1200 | 0.1700 | 0 | |||
1234 | APLFE | 200 | 9/16 | 7/16 | 9/16 | 0 | |||
1235 | APLK | 3800 | 0.2500 | 0.1250 | 0.6250 | 0 | |||
1236 | APLO | 0 | 0 | ||||||
1237 | APLOF | 1000 | 15/32 | 25/64 | 15/32 | 25/64 | 3/8 | 15/32 | 5000 |
1238 | APLS | 4500 | 0.5312 | 0.1562 | 0.5312 | 0.1562 | 0.4062 | 0.5312 | 301000 |
1239 | APLX | 100 | 26 1/4 | 23 1/2 | 27 1/4 | 22 3/4 | 25 1/2 | 26 1/4 | 352600 |
1240 | APM | 1000 | 18 1/8 | 16 7/8 | 17 1/4 | 0 | |||
1241 | APMC | 1000 | 9 1/4 | 8 3/4 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/4 | 76100 |
1242 | APMCA | 1000 | 0.0001 | 0 | |||||
1243 | APML | 0 | 0 | ||||||
1244 | APMLF | 0 | 0 | ||||||
1245 | APNT | 1000 | 0.0030 | 0.0030 | 0.0125 | 0 | |||
1246 | APOE | 0 | 0 | ||||||
1247 | APOG | 300 | 16 3/4 | 16 3/4 | 17 | 16 1/4 | 16 1/4 | 16 3/4 | 58500 |
1248 | APOL | 900 | 38 1/4 | 36 1/4 | 38 1/4 | 35 3/4 | 37 1/2 | 38 1/4 | 90700 |
1249 | APOS | 2500 | 7 3/8 | 7 1/2 | 7 5/8 | 6 3/4 | 6 7/8 | 7 | 221600 |
1250 | APOXX | 0 | 0.65 | 5.38 | 5.53 | 1130 | |||
1251 | APP | 100 | 6 3/8 | 6 3/8 | 6 13/16 | 0 | |||
1252 | APPB | 500 | 23 1/2 | 23 1/4 | 23 1/2 | 22 3/4 | 22 3/4 | 23 1/4 | 866000 |
1253 | APPI | 1400 | 1.0000 | 0.9375 | 1.1250 | 0 | |||
1254 | APPL | 0 | 0 | ||||||
1255 | APPN | 3000 | 0.0001 | 0 | |||||
1256 | APPV | 1000 | 0.9375 | 0.5312 | 1.1250 | 0.5312 | 0.8125 | 0.9375 | 201100 |
1257 | APPWM | 100 | 61.0000 | 0 | |||||
1258 | APR | 400 | 11 1/8 | 11 | 11 1/2 | 0 | |||
1259 | APRA | 800 | 29 1/4 | 28 1/4 | 29 3/4 | 28 1/4 | 28 3/4 | 29 1/4 | 660400 |
1260 | APRBD | 0 | 0 | ||||||
1261 | APRCP | 100 | 62.5000 | 0 | |||||
1262 | APRDN | 200 | 58.2500 | 200 | |||||
1263 | APRDO | 100 | 65.2500 | 0 | |||||
1264 | APRE | 1000 | 0.8750 | 1.0000 | 1.0000 | 0.8750 | 0.4375 | 1.0000 | 2000 |
1265 | APRH | 11100 | 0.2000 | 0.1250 | 0.6250 | 0 | |||
1266 | APS | 200 | 22 7/8 | 23 | 23 | 22 3/4 | 22 5/8 | 23 1/4 | 1000 |
1267 | APSB | 0 | 0 | ||||||
1268 | APSEL | 400 | 44.0000 | 0 | |||||
1269 | APSEM | 100 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | 300 | ||
1270 | APSEN | 100 | 31.2500 | 0 | |||||
1271 | APSEO | 100 | 50.0000 | 0 | |||||
1272 | APSEP | 100 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | 100 | ||
1273 | APSG | 1000 | 4 1/8 | 4 | 4 1/8 | 4 | 3 3/4 | 4 1/8 | 1500 |
1274 | APSI | 800 | 22 1/4 | 21 3/4 | 22 1/4 | 21 3/4 | 21 1/4 | 22 1/4 | 90700 |
1275 | APSO | 2000 | 19 7/8 | 20 1/2 | 20 3/4 | 19 11/16 | 19 3/4 | 20 1/8 | 498500 |
1276 | APSw | 0 | 0 | ||||||
1277 | APT | 300 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 11/16 | 300 |
1278 | APTC | 1000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.1250 | 0.5000 | 1000 |
1279 | APTD | 15000 | 1.5000 | 1.5000 | 1.5000 | 1.4687 | 1.4687 | 1.5312 | 43000 |
1280 | APTFX | 0 | 10.80 | 10.80 | 11.13 | 0 | |||
1281 | APTL | 0 | 0 | ||||||
1282 | APTO | 11200 | 0.7500 | 0.7500 | 0.9375 | 0 | |||
1283 | APTS | 10000 | 6 | 7 1/8 | 7 1/8 | 6 | 6 | 6 1/8 | 706300 |
1284 | APTV | 400 | 1/2 | 1/2 | 9/16 | 15/32 | 15/32 | 1/2 | 246800 |
1285 | APTVC | 300 | 1 | 1 | 1 3/16 | 0 | |||
1286 | APU | 500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 5/8 | 25 5/8 | 500 |
1287 | APUB | 200 | 149.0000 | 0 | |||||
1288 | APUX | 700 | 1.7500 | 1.0000 | 1.7500 | 0 | |||
1289 | APUXW | 100 | 0.0100 | 0 | |||||
1290 | APW | 500 | 30 1/4 | 0 | |||||
1291 | APX | 2000 | 8 7/8 | 8 5/8 | 9 1/4 | 0 | |||
1292 | APXRF | 0 | 0 | ||||||
1293 | APY | 1000 | 26 | 26 | 26 1/2 | 0 | |||
1294 | AQBLX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
1295 | AQCR | 5000 | 2 1/32 | 2 1/8 | 2 3/16 | 2 | 2 | 2 1/8 | 237800 |
1296 | AQCRU | 500 | 3 3/4 | 4 1/2 | 5 1/2 | 0 | |||
1297 | AQCRW | 5300 | 1 3/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 36300 |
1298 | AQCRZ | 1000 | 1 1/4 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/4 | 1 1/2 | 11800 |
1299 | AQEIX | 0 | 11.84 | 11.84 | 11.84 | 0 | |||
1300 | AQFIX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
1301 | AQGN | 500 | 3.7500 | 3.5000 | 4.0000 | 3.5000 | 3.5000 | 3.7500 | 7900 |
1302 | AQM | 4000 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 5/8 | 6 | 5100 |
1303 | AQP | 300 | 12 3/8 | 12 1/8 | 12 5/8 | 0 | |||
1304 | AQQA | 1000 | 0.0001 | 0.0001 | 0.0150 | 0 | |||
1305 | AQQAW | 5000 | 0.0001 | 0.0001 | 0.0200 | 0 | |||
1306 | AQS | 200 | 7/8 | 13/16 | 1 1/8 | 0 | |||
1307 | AQSE | 15000 | 0.2550 | 0.2500 | 0.2600 | 0.2300 | 0.2500 | 0.2600 | 314000 |
1308 | AQTN | 100 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 9500 |
1309 | AQUX | 8000 | 6 21/32 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 6 7/8 | 47200 |
1310 | AQUXW | 3000 | 1 11/16 | 1 5/8 | 1 11/16 | 1 5/8 | 1 5/8 | 2 | 36600 |
1311 | AR | 100 | 29 3/4 | 30 | 30 1/2 | 29 3/4 | 29 3/4 | 30 1/8 | 2600 |
1312 | ARA | 1000 | 8 5/8 | 8 1/2 | 8 5/8 | 0 | |||
1313 | ARAM | 1000 | 12 1/8 | 11 3/4 | 12 1/8 | 0 | |||
1314 | ARAMJ | 0 | 0 | ||||||
1315 | ARAN | 0 | 0 | ||||||
1316 | ARANY | 1400 | 36 3/4 | 35 1/2 | 36 3/4 | 0 | |||
1317 | ARB | 300 | 14 1/4 | 0 | |||||
1318 | ARBC | 667 | 8 7/16 | 0 | |||||
1319 | ARBE | 500 | 1.0000 | 0 | |||||
1320 | ARBL | 0 | 0 | ||||||
1321 | ARBLX | 0 | 11.32 | 11.32 | 11.85 | 0 | |||
1322 | ARBLY | 0 | 0 | ||||||
1323 | ARBR | 700 | 21 3/4 | 21 | 21 3/4 | 20 3/4 | 21 1/4 | 21 3/4 | 76200 |
1324 | ARBX | 1700 | 0.0625 | 0 | |||||
1325 | ARC | 100 | 115 3/4 | 115 1/8 | 116 | 115 1/8 | 115 1/4 | 116 | 7500 |
1326 | ARCAX | 0 | 15.63 | 15.63 | 16.37 | 0 | |||
1327 | ARCCA | 2500 | 2 1/16 | 2 1/16 | 2 1/16 | 1 15/16 | 2 | 2 1/16 | 6200 |
1328 | ARCCW | 300 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 31/32 | 1700 |
1329 | ARCCZ | 4000 | 3/8 | 3/8 | 15/32 | 0 | |||
1330 | ARCGX | 0 | 10.48 | 10.48 | 10.48 | 0 | |||
1331 | ARCH | 3000 | 2 3/16 | 2 1/4 | 2 1/4 | 2 3/16 | 2 1/8 | 2 3/16 | 22200 |
1332 | ARCI | 600 | 4 1/2 | 4 7/16 | 4 7/8 | 4 7/16 | 4 1/2 | 4 7/8 | 94100 |
1333 | ARCR | 2000 | 0.0625 | 0.0625 | 0.4375 | 0 | |||
1334 | ARCS | 200 | 45 5/8 | 45 1/2 | 46 1/2 | 0 | |||
1335 | ARCT | 0 | 0 | ||||||
1336 | ARCU | 100 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
1337 | ARCpA | 0 | 719 7/8 | 750 1/8 | 0 | ||||
1338 | ARCpC | 100 | 252 1/4 | 0 | |||||
1339 | ARDFX | 0 | 10.57 | 10.57 | 11.07 | 0 | |||
1340 | ARDNA | 300 | 59 | 59 | 56 1/2 | 59 | 300 | ||
1341 | ARE | 100 | 7/*** | 3/*** | 1/16 | 0 | |||
1342 | AREA | 100 | 23 1/2 | 22 1/2 | 24 1/2 | 0 | |||
1343 | AREE | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 | 4 1/2 | 200 |
1344 | AREL | 1000 | 4 5/8 | 4 9/16 | 4 3/4 | 4 9/16 | 4 5/8 | 4 3/4 | 65300 |
1345 | ARELU | 1500 | 12 | 9 1/2 | 13 1/2 | 0 | |||
1346 | ARELW | 2000 | 7/8 | 7/8 | 1 1/8 | 0 | |||
1347 | AREN | 0 | 0 | ||||||
1348 | ARG | 100 | 32 3/4 | 33 | 35 | 0 | |||
1349 | ARGFX | 0 | 27.26 | 27.26 | 27.26 | 0 | |||
1350 | ARGIX | 0 | 10.89 | 10.89 | 10.89 | 0 | |||
1351 | ARGL | 1000 | 17 3/4 | 17 1/2 | 17 3/4 | 17 1/2 | 17 1/2 | 18 | 4200 |
1352 | ARGN | 0 | 0 | ||||||
1353 | ARGNA | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 18700 |
1354 | ARGO | 1000 | 2.0000 | 0 | |||||
1355 | ARGT | 200 | 23 | 22 1/2 | 24 1/4 | 22 | 22 | 24 1/4 | 2000 |
1356 | ARGXX | 0 | 0.37 | 5.24 | 5.37 | 213 | |||
1357 | ARGY | 500 | 8 1/8 | 7 3/8 | 8 1/4 | 7 3/8 | 7 7/8 | 8 1/8 | 65600 |
1358 | ARGYG | 15 | 90 1/2 | 90 3/4 | 90 3/4 | 90 1/2 | 90 | 91 | 43 |
1359 | ARH | 200 | 4 3/4 | 5 3/4 | 6 | 0 | |||
1360 | ARIA | 200 | 4 3/4 | 4 5/8 | 4 7/8 | 4 1/2 | 4 1/2 | 4 3/4 | 38400 |
1361 | ARIAW | 500 | 3/4 | 3/4 | 7/8 | 3/4 | 3/4 | 7/8 | 1700 |
1362 | ARIB | 1000 | 3/4 | 3/4 | 13/16 | 0 | |||
1363 | ARIC | 300000 | 0.0001 | 0.0001 | 0.0100 | 0 | |||
1364 | ARIEX | 0 | 11.08 | 11.08 | 11.60 | 0 | |||
1365 | ARII | 3000 | 0.0010 | 0 | |||||
1366 | ARIN | 0 | 0 | ||||||
1367 | ARINA | 500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/2 | 500 |
1368 | ARIS | 1000 | 2 15/16 | 2 11/16 | 2 15/16 | 0 | |||
1369 | ARIXX | 0 | 0.28 | 5.38 | 5.54 | 12342 | |||
1370 | ARJR | 1500 | 0.0100 | 0 | |||||
1371 | ARK | 300 | 9 | 8 3/4 | 9 1/8 | 0 | |||
1372 | ARKIX | 0 | 10.22 | 10.22 | 10.22 | 0 | |||
1373 | ARKNN | 100 | 94.0000 | 0 | |||||
1374 | ARKNO | 400 | 99.2500 | 0 | |||||
1375 | ARKNP | 100 | 80.7500 | 0 | |||||
1376 | ARKR | 700 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 8 | 700 |
1377 | ARKXX | 0 | 0.50 | 5.29 | 5.41 | 938 | |||
1378 | ARL | 0 | 0 | ||||||
1379 | ARLC | 0 | 0 | ||||||
1380 | ARLCF | 15000 | 3 1/8 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/2 | 43300 |
1381 | ARLR | 0 | 0 | ||||||
1382 | ARLRF | 0 | 0 | ||||||
1383 | ARLWF | 4000 | 33/64 | 7/16 | 33/64 | 7/16 | 7/16 | 9/16 | 9000 |
1384 | ARM | 0 | 0 | ||||||
1385 | ARM+ | 0 | 0 | ||||||
1386 | ARMBX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
1387 | ARMF | 1000 | 2 3/32 | 2 3/32 | 2 3/32 | 2 | 2 | 2 3/32 | 16400 |
1388 | ARMFU | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 | 1000 |
1389 | ARMFW | 2000 | 5/8 | 19/32 | 11/16 | 0 | |||
1390 | ARMGX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
1391 | ARMOX | 0 | 11.82 | 11.82 | 12.38 | 0 | |||
1392 | ARMR | 500 | 17 3/4 | 17 3/4 | 18 1/4 | 17 | 17 | 17 3/4 | 46000 |
1393 | ARMSX | 0 | 9.78 | 9.78 | 9.78 | 0 | |||
1394 | ARMXX | 0 | 0.87 | 4.90 | 5.03 | 590 | |||
1395 | ARMp | 2000 | 26 9/32 | 0 | |||||
1396 | ARN | 100 | 41 3/8 | 41 3/4 | 42 | 0 | |||
1397 | ARNX | 2000 | 3 3/8 | 3 5/8 | 3 7/8 | 3 1/8 | 3 1/4 | 3 1/2 | 51700 |
1398 | ARNpA | 400 | 26 1/2 | 26 3/8 | 26 1/2 | 26 3/8 | 8500 | ||
1399 | ARO | 500 | 9 | 2 3/4 | 4 1/4 | 26800 | |||
1400 | AROC | 100 | 1 3/4 | 1 3/4 | 1 15/16 | 0 | |||
1401 | ARON | 0 | 0 | ||||||
1402 | ARONA | 300 | 18 1/2 | 18 | 18 3/4 | 18 | 17 3/4 | 18 1/2 | 25600 |
1403 | ARONB | 1100 | 18 1/4 | 18 1/4 | 18 3/4 | 18 | 18 | 18 3/4 | 14900 |
1404 | AROS | 2000 | 27 3/16 | 27 | 27 7/16 | 26 1/2 | 27 | 27 1/2 | 40000 |
1405 | AROW | 800 | 18 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 18 1/4 | 12500 |
1406 | AROYF | 0 | 0 | ||||||
1407 | ARP | 0 | 0 | ||||||
1408 | ARPLM | 200 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 200 | ||
1409 | ARPLN | 100 | 60.0000 | 0 | |||||
1410 | ARPLP | 200 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | 200 | ||
1411 | ARPPO | 200 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | 200 | ||
1412 | ARPWM | 100 | 95.4000 | 0 | |||||
1413 | ARPWN | 100 | 52.0000 | 0 | |||||
1414 | ARPWO | 800 | 26.2500 | 25.3750 | 26.2500 | 25.3750 | 1600 | ||
1415 | ARPXX | 0 | 0.54 | 4.59 | 4.68 | 3826 | |||
1416 | ARPpQ | 29660 | 88 19/64 | 0 | |||||
1417 | ARPpW | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 200 | ||
1418 | ARRA | 0 | 0 | ||||||
1419 | ARRAY | 0 | 42.0000 | 42.2500 | 0 | ||||
1420 | ARRB | 0 | 0 | ||||||
1421 | ARRBY | 0 | 0 | ||||||
1422 | ARRD | 0 | 0 | ||||||
1423 | ARRO | 2000 | 37 | 37 | 38 1/4 | 35 | 36 1/2 | 38 1/4 | 50000 |
1424 | ARRS | 5000 | 14 1/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 64900 |
1425 | ARRW | 2000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 1/2 | 3000 |
1426 | ARRXX | 0 | 0.28 | 5.28 | 5.43 | 2017 | |||
1427 | ARS | 0 | 0 | ||||||
1428 | ARSC | 0 | 0 | ||||||
1429 | ARSCC | 0 | 0 | ||||||
1430 | ARSD | 3000 | 5/8 | 5/8 | 1 | 0 | |||
1431 | ARSN | 400 | 8 1/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 3200 |
1432 | ARSNW | 1800 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 2300 |
1433 | ARSW | 2000 | 40 1/2 | 39 1/4 | 41 | 36 1/2 | 39 3/4 | 40 1/2 | 136300 |
1434 | ARSY | 10000 | 0.1875 | 0.1875 | 0.2500 | 0 | |||
1435 | ART | 200 | 11/16 | 0 | |||||
1436 | ARTF | 4000 | 0.5000 | 0 | |||||
1437 | ARTG | 300 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 5/8 | 13300 |
1438 | ARTH | 0 | 0 | ||||||
1439 | ARTHF | 5000 | 28 | 27 7/16 | 28 11/64 | 27 3/8 | 27 7/8 | 28 1/8 | 202100 |
1440 | ARTL | 500 | 5 3/8 | 4 | 5 3/8 | 4 | 4 | 5 3/8 | 1600 |
1441 | ARTM | 0 | 0 | ||||||
1442 | ARTMQ | 200 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
1443 | ARTNA | 1400 | 14.0000 | 0 | |||||
1444 | ARTS | 100 | 3 1/8 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/4 | 3 3/8 | 2400 |
1445 | ARTSX | 0 | 12.87 | 12.87 | 12.87 | 0 | |||
1446 | ARTW | 500 | 5 1/4 | 4 1/4 | 5 1/4 | 0 | |||
1447 | ARTXX | 0 | 0.40 | 3.62 | 3.87 | 53 | |||
1448 | ARUGX | 0 | 10.85 | 10.85 | 11.36 | 0 | |||
1449 | ARV | 300 | 18 | 17 1/4 | 17 3/4 | 0 | |||
1450 | ARVI | 500 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 3/4 | 12 1/4 | 500 |
1451 | ARVX | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 6 5/8 | 7 1/4 | 3000 |
1452 | ARW | 16000 | 40 | 40 3/8 | 40 3/8 | 39 3/4 | 39 3/4 | 40 | 17000 |
1453 | ARWKF | 0 | 0 | ||||||
1454 | ARWM | 200 | 4.2500 | 4.2500 | 6.2500 | 0 | |||
1455 | ARX | 100 | 4 1/4 | 3 5/8 | 4 1/8 | 0 | |||
1456 | ARXA | 1500 | 2.6500 | 2.5000 | 2.6875 | 2.5000 | 2.3750 | 3.7500 | 4300 |
1457 | ARYT | 0 | 0 | ||||||
1458 | ARYTF | 5000 | 23/32 | 23/32 | 23/32 | 23/32 | 21/32 | 3/4 | 5000 |
1459 | AS | 200 | 6 | 6 | 6 | 6 | 5 7/8 | 6 1/4 | 200 |
1460 | ASA | 100 | 40 5/8 | 40 5/8 | 40 5/8 | 40 5/8 | 40 1/2 | 40 7/8 | 100 |
1461 | ASAA | 200 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 1/2 | 2200 |
1462 | ASAI | 2500 | 23 5/8 | 23 1/8 | 23 5/8 | 23 1/8 | 23 3/8 | 23 5/8 | 143400 |
1463 | ASARX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
1464 | ASAT | 1600 | 0.5000 | 0.2500 | 1.2500 | 0 | |||
1465 | ASBC | 700 | 39 1/2 | 38 3/4 | 39 1/2 | 38 1/2 | 38 1/2 | 39 1/2 | 13700 |
1466 | ASBG | 2000 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
1467 | ASBI | 200 | 18 | 18 1/4 | 18 3/8 | 18 | 18 | 18 3/4 | 2800 |
1468 | ASBK | 500 | 14 1/8 | 13 1/2 | 14 1/8 | 13 1/4 | 13 1/4 | 14 1/8 | 19100 |
1469 | ASBP | 500 | 15 1/2 | 15 1/2 | 15 3/4 | 15 1/4 | 15 1/4 | 16 | 12600 |
1470 | ASC | 1200 | 26 5/8 | 26 1/2 | 26 7/8 | 0 | |||
1471 | ASCA | 300 | 7 1/2 | 7 1/2 | 7 1/2 | 6 7/8 | 6 7/8 | 7 1/2 | 107500 |
1472 | ASCAX | 0 | 11.25 | 11.25 | 11.60 | 0 | |||
1473 | ASCBX | 0 | 7.55 | 7.55 | 7.55 | 0 | |||
1474 | ASCEX | 0 | 10.99 | 10.99 | 10.99 | 0 | |||
1475 | ASCO | 300 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/8 | 3 | 300 |
1476 | ASCOD | 600 | 2 1/4 | 2 1/4 | 3 3/16 | 0 | |||
1477 | ASCP | 300 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.5625 | 2.2500 | 300 |
1478 | ASCPX | 0 | 9.82 | 9.82 | 9.82 | 0 | |||
1479 | ASD | 300 | 26 7/8 | 25 3/4 | 26 1/4 | 0 | |||
1480 | ASDBX | 0 | 12.94 | 12.94 | 12.94 | 0 | |||
1481 | ASDR | 1200 | 0.0001 | 0 | |||||
1482 | ASDYX | 0 | 13.01 | 13.01 | 13.66 | 0 | |||
1483 | ASE | 300 | 8 | 7 13/16 | 8 | 7 13/16 | 900 | ||
1484 | ASEA | 0 | 0 | ||||||
1485 | ASEAY | 1200 | 99 3/4 | 100 1/2 | 100 1/2 | 99 3/4 | 99 3/4 | 100 1/2 | 2600 |
1486 | ASEC | 100 | 15 3/4 | 14 | 15 3/4 | 14 | 15 | 15 3/4 | 20600 |
1487 | ASEL | 1000 | 66.3750 | 0 | |||||
1488 | ASET | 200 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.4375 | 200 |
1489 | ASFC | 500 | 45 1/8 | 45 3/8 | 45 3/4 | 45 1/8 | 45 1/8 | 45 3/8 | 31400 |
1490 | ASFI | 3500 | 4 11/16 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 36900 |
1491 | ASFN | 11600 | 5 11/16 | 5 11/16 | 5 11/16 | 5 11/16 | 5 11/16 | 5 13/16 | 11600 |
1492 | ASFT | 700 | 7 | 6 3/4 | 7 1/8 | 6 3/4 | 6 7/8 | 7 | 175900 |
1493 | ASG | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 5/8 | 100 |
1494 | ASGIX | 0 | 15.82 | 15.82 | 16.31 | 0 | |||
1495 | ASGL | 0 | 0 | ||||||
1496 | ASGLY | 0 | 0 | ||||||
1497 | ASGMX | 0 | 10.29 | 10.29 | 10.61 | 0 | |||
1498 | ASGN | 5000 | 30 | 32 | 32 1/4 | 29 | 30 | 30 1/2 | 75000 |
1499 | ASGP | 400 | 1.2500 | 0 | |||||
1500 | ASGR | 1000 | 7 1/4 | 7 1/8 | 7 1/4 | 7 | 6 7/8 | 7 3/8 | 26700 |
1501 | ASH | 100 | 35 3/4 | 35 3/4 | 36 1/8 | 0 | |||
1502 | ASHA | 1500 | 5.1250 | 5.5000 | 5.5000 | 5.1250 | 5.0000 | 5.5000 | 2100 |
1503 | ASHC | 5000 | 32 1/2 | 32 3/4 | 32 3/4 | 32 | 32 | 32 3/4 | 74400 |
1504 | ASHE | 1000 | 4 7/8 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 | 39000 |
1505 | ASHEW | 1600 | 5/8 | 5/8 | 1 1/8 | 0 | |||
1506 | ASHF | 0 | 0 | ||||||
1507 | ASHFY | 0 | 0 | ||||||
1508 | ASHG | 100 | 109.0000 | 0 | |||||
1509 | ASHW | 200 | 5 7/16 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 23600 |
1510 | ASHp | 500 | 60 | 59 1/4 | 60 5/8 | 0 | |||
1511 | ASI | 200 | 11/16 | 5/8 | 1 | 0 | |||
1512 | ASIA | 200 | 6.3750 | 6.3125 | 6.3750 | 6.0625 | 6.1250 | 6.3750 | 47800 |
1513 | ASIFX | 0 | 12.32 | 12.32 | 12.32 | 0 | |||
1514 | ASII | 2000 | 3 3/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 3000 |
1515 | ASILU | 4000 | 13 | 13 5/8 | 13 5/8 | 13 | 13 | 13 5/8 | 19900 |
1516 | ASIP | 0 | 0 | ||||||
1517 | ASIPY | 1000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/4 | 12 | 1000 |
1518 | ASITX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
1519 | ASIUV | 3500 | 7 25/32 | 7 3/4 | 8 1/2 | 0 | |||
1520 | ASIV | 0 | 0 | ||||||
1521 | ASIX | 10000 | 1.7500 | 1.7187 | 1.7812 | 0 | |||
1522 | ASKI | 0 | 0 | ||||||
1523 | ASKw | 0 | 0 | ||||||
1524 | ASLC | 1300 | 0.0625 | 0 | |||||
1525 | ASLM | 200 | 0.3125 | 0.3125 | 0.4375 | 0 | |||
1526 | ASLXX | 0 | 0.02 | 5.41 | 5.47 | 754 | |||
1527 | ASM | 500 | 21 3/8 | 22 1/8 | 22 3/4 | 0 | |||
1528 | ASMCX | 0 | 17.14 | 17.14 | 17.14 | 0 | |||
1529 | ASMD | 0 | 0 | ||||||
1530 | ASMDF | 0 | 0 | ||||||
1531 | ASMI | 0 | 0 | ||||||
1532 | ASMIF | 200 | 41 1/2 | 40 3/4 | 43 1/4 | 40 3/4 | 41 1/8 | 41 1/2 | 124300 |
1533 | ASML | 0 | 0 | ||||||
1534 | ASMLF | 1000 | 41 1/4 | 40 | 42 | 39 5/8 | 41 1/4 | 42 | 331000 |
1535 | ASMTX | 0 | 10.89 | 10.89 | 10.89 | 0 | |||
1536 | ASMUX | 0 | 12.33 | 12.33 | 12.33 | 0 | |||
1537 | ASN | 200 | 45 1/2 | 44 3/8 | 45 1/2 | 44 3/8 | 45 1/8 | 45 1/2 | 500 |
1538 | ASND | 400 | 70 1/4 | 65 | 71 | 64 1/2 | 70 | 70 1/4 | 1955700 |
1539 | ASNI | 2000 | 0.6250 | 0.5625 | 1.0000 | 0 | |||
1540 | ASNT | 2000 | 7 1/8 | 6 3/4 | 7 3/8 | 6 3/4 | 7 | 7 1/4 | 41400 |
1541 | ASNp | 2000 | 104 1/8 | 0 | |||||
1542 | ASNpB | 400 | 84 1/2 | 84 1/2 | 84 1/2 | 84 1/2 | 400 | ||
1543 | ASNw | 0 | 45 1/2 | 46 3/4 | 0 | ||||
1544 | ASO | 600 | 38 3/4 | 38 7/8 | 39 | 38 5/8 | 38 3/8 | 39 | 4700 |
1545 | ASOP | 6000 | 0.5000 | 0.1250 | 0.6250 | 0 | |||
1546 | ASP | 200 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 3/4 | 200 |
1547 | ASPH | 2500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.1250 | 1.0000 | 2500 |
1548 | ASPN | 5100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2200 | 5100 |
1549 | ASPT | 100 | 31 1/4 | 31 1/4 | 32 1/4 | 30 3/4 | 31 | 31 1/2 | 175400 |
1550 | ASPX | 1000 | 16 7/16 | 15 1/2 | 16 7/8 | 15 3/8 | 16 1/2 | 16 5/8 | 636400 |
1551 | ASR | 300 | 16 1/8 | 16 1/8 | 16 3/4 | 0 | |||
1552 | ASRO | 700 | 0.2500 | 0.2500 | 0.5625 | 0 | |||
1553 | AST | 1000 | 8 5/16 | 8 1/4 | 8 5/8 | 0 | |||
1554 | ASTA | 100 | 8 1/2 | 8 5/8 | 8 5/8 | 8 1/2 | 8 1/2 | 8 5/8 | 92900 |
1555 | ASTAL | 10 | 33 | 33 | 33 | 33 | 33 | 34 | 10 |
1556 | ASTCX | 0 | 9.52 | 9.52 | 9.52 | 0 | |||
1557 | ASTDP | 0 | 0 | ||||||
1558 | ASTE | 500 | 9 3/4 | 9 3/8 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 32100 |
1559 | ASTF | 7000 | 42 | 40 3/4 | 42 1/4 | 38 3/4 | 41 1/4 | 42 | 163700 |
1560 | ASTI | 3600 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.5000 | 7200 |
1561 | ASTK | 0 | 0 | ||||||
1562 | ASTO | 1000 | 0.8125 | 0 | |||||
1563 | ASTR | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 5/8 | 5 7/8 | 1000 |
1564 | ASTTX | 0 | 7.55 | 7.55 | 7.89 | 0 | |||
1565 | ASTX | 800 | 14 | 14 | 14 3/8 | 14 | 14 | 14 1/2 | 10500 |
1566 | ASTXW | 1000 | 1 3/8 | 1 7/16 | 1 1/2 | 1 3/8 | 1 3/8 | 1 5/8 | 40000 |
1567 | ASTXX | 0 | 0.54 | 4.96 | 5.10 | 511 | |||
1568 | ASUR | 4000 | 5/8 | 9/16 | 3/4 | 0 | |||
1569 | ASURW | 300 | 1/32 | 1/32 | 1/16 | 0 | |||
1570 | ASVI | 200 | 7 | 7 | 7 | 7 | 6 1/4 | 7 | 5100 |
1571 | ASW | 500 | 1 3/4 | 0 | |||||
1572 | ASWC | 1400 | 0.2500 | 0.1900 | 0.2500 | 0.1900 | 0.1900 | 0.2500 | 14700 |
1573 | ASXI | 1200 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
1574 | ASXw | 0 | 0 | ||||||
1575 | ASYS | 1000 | 7 5/8 | 7 1/2 | 8 | 7 1/2 | 7 5/8 | 8 | 7500 |
1576 | ASYSW | 2000 | 3 | 3 | 3 1/2 | 0 | |||
1577 | ASYT | 5000 | 33 3/4 | 33 1/4 | 33 3/4 | 33 1/4 | 33 1/2 | 33 3/4 | 30700 |
1578 | ASZ | 300 | 14 3/8 | 14 1/8 | 15 1/4 | 0 | |||
1579 | ASp | 700 | 24 | 0 | |||||
1580 | ASpA | 100 | 47 3/8 | 0 | |||||
1581 | ASpB | 100 | 51 1/8 | 0 | |||||
1582 | AT | 300 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 29 3/4 | 30 1/4 | 1400 |
1583 | ATA | 500 | 5 | 5 | 5 3/8 | 0 | |||
1584 | ATAXZ | 200 | 8 5/8 | 8 5/8 | 9 | 8 5/8 | 8 5/8 | 9 | 2500 |
1585 | ATC | 500 | 1 3/4 | 1 13/16 | 1 13/16 | 1 3/4 | 1 5/8 | 1 15/16 | 20600 |
1586 | ATCAX | 0 | 10.36 | 10.36 | 10.68 | 0 | |||
1587 | ATCC | 800 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3750 | 800 |
1588 | ATCE | 5000 | 13 1/4 | 13 3/8 | 13 3/8 | 13 | 13 1/8 | 13 3/8 | 36200 |
1589 | ATCEL | 200 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/4 | 5 3/8 | 5 7/8 | 1400 |
1590 | ATCG | 1400 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
1591 | ATCH | 1000 | 0.6250 | 0.4062 | 0.6250 | 0 | |||
1592 | ATCM | 0 | 0 | ||||||
1593 | ATCN | 100 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 100 | ||
1594 | ATCO | 400 | 0.2812 | 0.3200 | 0.3437 | 0.2812 | 0.2812 | 0.4062 | 35400 |
1595 | ATCT | 1500 | 6 3/8 | 6 1/8 | 6 3/8 | 6 | 6 1/4 | 6 3/8 | 63500 |
1596 | ATCU | 0 | 0 | ||||||
1597 | ATCXX | 0 | 0.40 | 3.49 | 3.68 | 393 | |||
1598 | ATD.A | 0 | 0 | ||||||
1599 | ATD.B | 0 | 0 | ||||||
1600 | ATE | 400 | 19 3/4 | 19 7/8 | 20 | 19 3/4 | 19 3/4 | 19 7/8 | 3100 |
1601 | ATEA | 200 | 21 | 21 | 21 | 21 | 21 | 21 3/4 | 4300 |
1602 | ATEBX | 0 | 39.08 | 39.08 | 39.08 | 0 | |||
1603 | ATEC | 1000 | 31/32 | 29/32 | 31/32 | 29/32 | 29/32 | 31/32 | 28100 |
1604 | ATECW | 400 | 1/16 | 1/16 | 3/32 | 0 | |||
1605 | ATECX | 0 | 39.07 | 39.07 | 39.07 | 0 | |||
1606 | ATEG | 100 | 9.8750 | 9.8750 | 9.8750 | 9.3750 | 9.6250 | 9.8750 | 17500 |
1607 | ATEL | 300 | 14 3/4 | 14 | 14 3/4 | 14 | 14 | 14 3/4 | 85600 |
1608 | ATEST | 1000 | 11 7/8 | 11 5/8 | 11 7/8 | 0 | |||
1609 | ATEV | 700 | 7.8750 | 7.0000 | 8.3750 | 0 | |||
1610 | ATEX | 1000 | 2.2500 | 2.2500 | 3.0000 | 2.2500 | 2.0000 | 3.0000 | 10000 |
1611 | ATF | 100 | 89 3/4 | 0 | |||||
1612 | ATFBX | 0 | 11.38 | 11.38 | 11.73 | 0 | |||
1613 | ATG | 200 | 18 7/8 | 19 1/2 | 19 5/8 | 18 7/8 | 18 5/8 | 19 1/4 | 6200 |
1614 | ATGBX | 0 | 12.39 | 12.39 | 12.39 | 0 | |||
1615 | ATGI | 500 | 7 7/8 | 8 | 8 | 7 3/4 | 7 13/16 | 8 | 11800 |
1616 | ATGRX | 0 | 12.59 | 12.59 | 13.25 | 0 | |||
1617 | ATGTX | 0 | 11.12 | 11.12 | 11.55 | 0 | |||
1618 | ATGp | 200 | 25 3/4 | 0 | |||||
1619 | ATGw | 0 | 18 7/8 | 19 5/8 | 0 | ||||
1620 | ATH | 200 | 27 3/4 | 27 3/8 | 27 3/4 | 27 3/8 | 400 | ||
1621 | ATHM | 3000 | 0.0010 | 0 | |||||
1622 | ATHN | 1000 | 12 1/2 | 11 5/8 | 12 1/2 | 11 5/8 | 12 1/4 | 12 1/2 | 201000 |
1623 | ATHR | 3800 | 1.5000 | 1.3750 | 1.8125 | 0 | |||
1624 | ATI | 300 | 27 3/4 | 27 5/8 | 28 3/8 | 27 1/2 | 27 1/4 | 28 1/8 | 9200 |
1625 | ATIN | 0 | 0 | ||||||
1626 | ATINX | 0 | 121.04 | 121.04 | 121.04 | 0 | |||
1627 | ATIS | 6000 | 10 1/32 | 10 1/8 | 10 1/4 | 9 3/4 | 10 | 10 1/4 | 322200 |
1628 | ATIXX | 0 | 0.51 | 4.92 | 5.05 | 2600 | |||
1629 | ATK | 100 | 50 7/8 | 47 7/8 | 48 1/2 | 0 | |||
1630 | ATKC | 2000 | 0.2187 | 0.0625 | 0.2187 | 0 | |||
1631 | ATKN | 1000 | 9 3/4 | 9 1/2 | 9 3/4 | 9 1/2 | 9 1/2 | 10 | 1500 |
1632 | ATL | 1000 | 12 3/8 | 12 1/2 | 12 1/2 | 12 3/8 | 1400 | ||
1633 | ATLA | 2500 | 27/32 | 27/32 | 27/32 | 13/16 | 13/16 | 27/32 | 5200 |
1634 | ATLC | 5000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 15100 |
1635 | ATLCM | 0 | 0 | ||||||
1636 | ATLCN | 100 | 52.8750 | 0 | |||||
1637 | ATLCP | 100 | 99.0000 | 0 | |||||
1638 | ATLCU | 600 | 8 1/8 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 26800 |
1639 | ATLCW | 8500 | 2 3/8 | 2 7/8 | 2 7/8 | 2 3/8 | 2 3/8 | 2 3/4 | 72000 |
1640 | ATLD | 5000 | 0.2187 | 0.2187 | 0.3125 | 0 | |||
1641 | ATLI | 500 | 23 3/8 | 22 1/4 | 23 3/4 | 22 1/4 | 23 | 23 1/2 | 554200 |
1642 | ATLS | 5000 | 16 1/4 | 16 | 16 1/4 | 16 | 15 7/8 | 16 1/4 | 50200 |
1643 | ATLV | 100 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | 300 | ||
1644 | ATMI | 100 | 9 7/8 | 10 1/8 | 10 1/8 | 9 3/4 | 9 7/8 | 10 1/8 | 13400 |
1645 | ATML | 1500 | 22 | 20 1/2 | 22 3/8 | 20 | 21 7/8 | 22 1/8 | 2591500 |
1646 | ATNG | 500 | 22 | 22 | 22 | 21 1/2 | 21 1/2 | 22 | 6100 |
1647 | ATNI | 100 | 11 1/8 | 10 3/4 | 11 1/8 | 10 3/4 | 10 3/4 | 11 1/8 | 2400 |
1648 | ATNN | 1600 | 0.0001 | 0 | |||||
1649 | ATNXX | 0 | 0.44 | 5.68 | 5.84 | 2421 | |||
1650 | ATO | 200 | 20 3/8 | 22 1/2 | 23 | 0 | |||
1651 | ATOG | 1000 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | |||
1652 | ATOY | 100 | 1 3/8 | 1 1/16 | 1 3/8 | 1 1/16 | 1 1/16 | 1 3/8 | 6500 |
1653 | ATOYW | 1300 | 1/64 | 1/32 | 1/8 | 0 | |||
1654 | ATOYZ | 2000 | 1/64 | 1/32 | 1/8 | 0 | |||
1655 | ATP | 1000 | 7 7/8 | 7 5/8 | 8 | 0 | |||
1656 | ATPC | 9000 | 4 3/16 | 4 3/16 | 4 3/4 | 0 | |||
1657 | ATPI | 3000 | 0.1250 | 0.1250 | 0.2200 | 0 | |||
1658 | ATPTZ | 25400 | 0.0300 | 0 | |||||
1659 | ATR | 4500 | 36 1/2 | 36 3/8 | 37 | 0 | |||
1660 | ATRE | 5000 | 19/64 | 5/16 | 5/16 | 9/32 | 9/32 | 5/16 | 87900 |
1661 | ATRI | 0 | 0 | ||||||
1662 | ATRIX | 0 | 10.49 | 10.49 | 10.49 | 0 | |||
1663 | ATRM | 1000 | 18 3/4 | 19 1/4 | 19 1/4 | 18 1/4 | 18 1/2 | 18 3/4 | 28700 |
1664 | ATRO | 300 | 3 1/2 | 3 1/2 | 3 3/4 | 0 | |||
1665 | ATROB | 600 | 3.5000 | 0 | |||||
1666 | ATRX | 100 | 7 1/4 | 7 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 12800 |
1667 | ATS | 2000 | 3 1/2 | 3 3/8 | 3 11/16 | 0 | |||
1668 | ATSB | 1100 | 10 1/4 | 10 1/4 | 11 1/4 | 0 | |||
1669 | ATSI | 5000 | 9 5/8 | 9 3/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 47600 |
1670 | ATSIW | 1000 | 15/16 | 15/16 | 15/16 | 15/16 | 7/8 | 1 1/16 | 1000 |
1671 | ATSM | 3900 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.2500 | 29900 |
1672 | ATSP | 100 | 8 1/4 | 6 3/4 | 8 1/4 | 0 | |||
1673 | ATST | 0 | 0 | ||||||
1674 | ATSW | 1000 | 35 3/4 | 37 | 37 1/4 | 35 1/4 | 35 1/4 | 36 | 58100 |
1675 | ATSXX | 0 | 0.42 | 4.79 | 4.90 | 5136 | |||
1676 | ATTC | 1000 | 1/2 | 1/2 | 3/4 | 0 | |||
1677 | ATTM | 0 | 0 | ||||||
1678 | ATTNF | 0 | 0 | ||||||
1679 | ATTS | 1200 | 12.0000 | 0 | |||||
1680 | ATTXX | 0 | 0.51 | 4.80 | 4.92 | 2433 | |||
1681 | ATV | 1000 | 2 | 2 1/16 | 2 1/16 | 2 | 6300 | ||
1682 | ATVC | 5000 | 27 1/8 | 26 7/8 | 27 1/8 | 26 5/8 | 26 7/8 | 27 1/8 | 136700 |
1683 | ATVCG | 40 | 138 1/4 | 136 1/4 | 136 5/8 | 0 | |||
1684 | ATVI | 2000 | 11 | 9 3/4 | 11 1/8 | 9 3/4 | 10 1/2 | 11 | 135600 |
1685 | ATWD | 2000 | 25 | 25 1/4 | 25 3/8 | 25 | 25 | 25 3/8 | 37000 |
1686 | ATX/A | 200 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 15 1/8 | 15 3/4 | 200 |
1687 | ATXA | 0 | 0 | ||||||
1688 | ATXI | 500 | 25/32 | 23/32 | 25/32 | 23/32 | 23/32 | 25/32 | 700 |
1689 | ATY | 500 | 15 1/8 | 14 7/8 | 15 1/2 | 0 | |||
1690 | ATYG | 1500 | 0.6250 | 0.5000 | 2.8750 | 0 | |||
1691 | ATp | 100 | 145 1/4 | 0 | |||||
1692 | AU/WS | 1000 | 1/8 | 0 | |||||
1693 | AUBN | 200 | 20 1/8 | 19 | 20 1/4 | 0 | |||
1694 | AUCKF | 0 | 0 | ||||||
1695 | AUCM | 5000 | 2.1250 | 2.1250 | 2.8750 | 0 | |||
1696 | AUD | 100 | 37 3/8 | 36 3/4 | 37 3/8 | 36 3/8 | 37 1/8 | 37 1/2 | 74500 |
1697 | AUDK | 400 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | |||
1698 | AUDw | 0 | 36 3/4 | 37 3/8 | 0 | ||||
1699 | AUFD | 2500 | 0.0100 | 0 | |||||
1700 | AUG | 300 | 17 1/8 | 16 1/8 | 16 1/2 | 0 | |||
1701 | AUGI | 8100 | 3 3/8 | 3 7/16 | 3 1/2 | 3 1/4 | 3 3/8 | 3 1/2 | 49600 |
1702 | AUGIW | 6000 | 1 | 3/4 | 1 1/8 | 0 | |||
1703 | AUGR | 100 | 1.3750 | 1.3750 | 2.3750 | 0 | |||
1704 | AUIQE | 0 | 0 | ||||||
1705 | AULT | 600 | 4 1/8 | 3 3/4 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 3700 |
1706 | AUMI | 0 | 0 | ||||||
1707 | AUMN | 23000 | 0.5937 | 0.5312 | 0.5937 | 0.2500 | 0.2500 | 0.6250 | 78000 |
1708 | AUMY | 100000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0200 | 0.0400 | 100000 |
1709 | AUR | 200 | 2 1/4 | 2 3/16 | 2 1/4 | 2 3/16 | 2200 | ||
1710 | AURA | 2700 | 5 9/16 | 5 5/16 | 5 9/16 | 5 5/16 | 5 1/2 | 5 9/16 | 473600 |
1711 | AURM | 400 | 0.2500 | 0 | |||||
1712 | AURT | 1000 | 11/32 | 3/8 | 13/32 | 11/32 | 11/32 | 13/32 | 136900 |
1713 | AUS | 0 | 1 3/8 | 2 | 0 | ||||
1714 | AUST | 5000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 5000 |
1715 | AUSXX | 0 | 0.85 | 4.80 | 4.92 | 419 | |||
1716 | AUTBX | 0 | 14.63 | 14.63 | 14.63 | 0 | |||
1717 | AUTC | 2000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.5000 | 6000 |
1718 | AUTLX | 0 | 14.62 | 14.62 | 15.47 | 0 | |||
1719 | AUTO | 500 | 3 5/16 | 3 5/16 | 3 5/16 | 3 5/16 | 3 5/16 | 3 7/16 | 500 |
1720 | AUTXX | 0 | 0.51 | 4.47 | 4.58 | 24 | |||
1721 | AUXI | 4000 | 0.1875 | 0.1875 | 0.5625 | 0 | |||
1722 | AUYMF | 1000 | 1 1/4 | 3/4 | 1 1/4 | 0 | |||
1723 | AUpB | 300 | 57 1/4 | 57 1/4 | 57 1/4 | 57 1/4 | 300 | ||
1724 | AVAIX | 0 | 15.86 | 15.86 | 15.86 | 0 | |||
1725 | AVALP | 0 | 0 | ||||||
1726 | AVAXX | 0 | 0.43 | 3.58 | 3.74 | 746 | |||
1727 | AVBC | 15000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0002 | 0.0050 | 15000 |
1728 | AVBS | 600 | 0.0150 | 0.0150 | 0.0700 | 0 | |||
1729 | AVC | 100 | 11 5/8 | 11 3/8 | 11 7/8 | 0 | |||
1730 | AVCC | 1700 | 31/32 | 1 | 1 1/32 | 15/16 | 31/32 | 1 | 153400 |
1731 | AVCP | 0 | 0 | ||||||
1732 | AVCT | 0 | 0 | ||||||
1733 | AVDL | 500 | 14 3/4 | 14 1/8 | 14 3/4 | 14 1/8 | 14 3/8 | 14 3/4 | 14000 |
1734 | AVE | 100 | 15 7/8 | 15 3/8 | 15 7/8 | 0 | |||
1735 | AVEC | 300 | 16 1/2 | 17 | 17 | 16 1/4 | 16 1/4 | 16 3/4 | 31200 |
1736 | AVED | 1000 | 0.1000 | 0.1000 | 0.1600 | 0 | |||
1737 | AVEQX | 0 | 13.72 | 13.72 | 13.72 | 0 | |||
1738 | AVF | 1000 | 3/4 | 1/2 | 7/8 | 0 | |||
1739 | AVFAP | 0 | 0 | ||||||
1740 | AVFIP | 300 | 1 7/8 | 1 7/8 | 2 7/8 | 0 | |||
1741 | AVGXX | 0 | 0.68 | 5.05 | 5.16 | 1960 | |||
1742 | AVIC | 0 | 0 | ||||||
1743 | AVID | 15000 | 18 5/8 | 18 5/8 | 19 1/8 | 18 1/8 | 18 1/2 | 18 3/4 | 1107600 |
1744 | AVIE | 25000 | 1.0000 | 0.6250 | 1.1250 | 0 | |||
1745 | AVINX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
1746 | AVIT | 10000 | 3/8 | 3/8 | 3/8 | 5/16 | 5/16 | 13/32 | 19600 |
1747 | AVITL | 1000 | 0.0010 | 0 | |||||
1748 | AVITW | 1400 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/8 | 1400 |
1749 | AVITZ | 500 | 0.0010 | 0 | |||||
1750 | AVL | 200 | 9 1/4 | 8 7/8 | 9 1/4 | 0 | |||
1751 | AVLBX | 0 | 26.24 | 26.24 | 26.24 | 0 | |||
1752 | AVLFX | 0 | 26.40 | 26.40 | 27.94 | 0 | |||
1753 | AVLS | 1100 | 2.6250 | 3.5000 | 3.5000 | 2.6250 | 2.0000 | 3.0000 | 1900 |
1754 | AVM | 500 | 27 1/4 | 0 | |||||
1755 | AVMI | 300 | 3.2500 | 3.0000 | 3.2500 | 3.0000 | 3.0000 | 3.2500 | 1800 |
1756 | AVMT | 0 | 0 | ||||||
1757 | AVMXX | 0 | 0.72 | 5.27 | 5.41 | 1025 | |||
1758 | AVN | 300 | 20 5/8 | 20 7/8 | 21 3/8 | 0 | |||
1759 | AVND | 800 | 14 3/4 | 14 5/8 | 14 3/4 | 14 5/8 | 14 1/2 | 15 | 24800 |
1760 | AVNT | 500 | 17 1/4 | 18 1/2 | 18 1/2 | 17 | 17 | 17 1/4 | 319500 |
1761 | AVOC | 700 | 6.7500 | 5.8750 | 6.7500 | 0 | |||
1762 | AVOT | 2000 | 0.0005 | 0 | |||||
1763 | AVP | 100 | 74 1/2 | 74 1/2 | 74 1/2 | 74 1/2 | 74 3/8 | 75 1/8 | 100 |
1764 | AVRT | 2000 | 5 | 5 1/8 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 5400 |
1765 | AVRTU | 8300 | 5 | 5 | 6 3/4 | 0 | |||
1766 | AVRTW | 1000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 1/4 | 1000 |
1767 | AVRY | 0 | 0 | ||||||
1768 | AVSS | 5000 | 1.0000 | 0.8125 | 1.0000 | 0 | |||
1769 | AVSSP | 5300 | 2.5000 | 0 | |||||
1770 | AVSY | 4900 | 0.0010 | 0 | |||||
1771 | AVT | 200 | 42 1/4 | 42 7/8 | 42 7/8 | 42 1/4 | 42 | 42 3/8 | 800 |
1772 | AVTC | 800 | 14 1/4 | 14 1/8 | 14 1/4 | 13 3/4 | 13 7/8 | 14 1/4 | 11800 |
1773 | AVTFX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
1774 | AVTIE | 200000 | 0.0330 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0600 | 400000 |
1775 | AVTR | 100 | 35 | 35 | 35 | 35 | 34 | 35 | 1000 |
1776 | AVV | 200 | 4 5/8 | 0 | |||||
1777 | AVV.E | 0 | 0 | ||||||
1778 | AVVP | 100 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
1779 | AVX | 200 | 23 5/8 | 24 | 24 | 23 5/8 | 23 3/8 | 23 5/8 | 800 |
1780 | AVY | 1700 | 50 1/4 | 50 3/8 | 50 3/8 | 50 1/4 | 50 5/8 | 51 | 2200 |
1781 | AW | 1000 | 2 1/8 | 1 7/8 | 2 1/2 | 0 | |||
1782 | AWA | 1000 | 16 7/8 | 16 3/4 | 17 1/4 | 0 | |||
1783 | AWA.W | 0 | 0 | ||||||
1784 | AWA/WS | 100 | 8 1/4 | 7 1/8 | 7 5/8 | 0 | |||
1785 | AWCI | 5000 | 2 7/16 | 2 7/16 | 2 5/8 | 2 7/16 | 2 7/16 | 2 9/16 | 27500 |
1786 | AWCSA | 700 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 11/16 | 3000 |
1787 | AWEC | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.6250 | 2000 |
1788 | AWF | 1000 | 11 7/8 | 11 7/8 | 12 | 11 7/8 | 11 7/8 | 12 | 6600 |
1789 | AWG | 300 | 12 1/8 | 12 1/8 | 12 1/2 | 0 | |||
1790 | AWII | 200 | 4 | 4 | 4 | 4 | 4 | 4 1/4 | 800 |
1791 | AWIN | 1500 | 7 1/4 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 16800 |
1792 | AWITX | 0 | 1.65 | 1.65 | 1.65 | 0 | |||
1793 | AWK | 100 | 37 5/8 | 37 1/2 | 37 5/8 | 37 3/8 | 37 1/2 | 37 7/8 | 500 |
1794 | AWKpA | 100 | 18 1/2 | 0 | |||||
1795 | AWKpB | 100 | 17 7/8 | 0 | |||||
1796 | AWOR | 1800 | 0.0200 | 0.0200 | 0.0350 | 0 | |||
1797 | AWPAX | 0 | 10.73 | 10.73 | 11.21 | 0 | |||
1798 | AWPBX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
1799 | AWRE | 5000 | 0.9687 | 0.9375 | 1.2500 | 0 | |||
1800 | AWS | 200 | 7 1/2 | 0 | |||||
1801 | AWSHX | 0 | 21.98 | 21.98 | 23.32 | 0 | |||
1802 | AWSY | 4000 | 5.0000 | 4.5000 | 5.2500 | 0 | |||
1803 | AWT | 500 | 4 13/16 | 6 5/8 | 7 | 0 | |||
1804 | AWTCG | 15 | 87 | 87 1/4 | 87 1/4 | 87 | 85 | 87 1/2 | 35 |
1805 | AX | 200 | 11 1/4 | 11 1/4 | 11 1/2 | 0 | |||
1806 | AXAS | 1000 | 7 3/8 | 6 7/8 | 7 1/2 | 6 7/8 | 7 1/8 | 7 5/8 | 10600 |
1807 | AXD | 32000 | 55 1/2 | 0 | |||||
1808 | AXD.A | 0 | 0 | ||||||
1809 | AXE | 100 | 18 3/4 | 18 7/8 | 19 1/4 | 0 | |||
1810 | AXE.A | 0 | 0 | ||||||
1811 | AXEw | 0 | 19 3/8 | 20 1/4 | 0 | ||||
1812 | AXIS | 500 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
1813 | AXLE | 400 | 5 3/8 | 5 5/16 | 5 3/8 | 5 1/16 | 5 1/8 | 5 3/8 | 71900 |
1814 | AXLEV | 1000 | 5 13/16 | 5 13/16 | 6 | 0 | |||
1815 | AXLEW | 3000 | 2 3/4 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 13/16 | 18400 |
1816 | AXLWV | 10000 | 2 9/16 | 2 9/16 | 3 1/4 | 0 | |||
1817 | AXN | 0 | 0 | ||||||
1818 | AXO | 600 | 8 5/16 | 0 | |||||
1819 | AXP | 100 | 41 | 41 1/8 | 41 1/4 | 41 | 40 3/4 | 41 1/4 | 19400 |
1820 | AXR | 1000 | 5 3/4 | 4 7/8 | 5 3/4 | 0 | |||
1821 | AXSS | 500 | 3.5000 | 3.8750 | 4.0000 | 3.5000 | 1.0000 | 1.7500 | 1600 |
1822 | AXT | 1800 | 10 1/2 | 10 3/4 | 11 1/8 | 0 | |||
1823 | AXXI | 5000 | 0.5000 | 0.2500 | 0.7500 | 0 | |||
1824 | AXpC | 100 | 25 3/4 | 0 | |||||
1825 | AXw | 0 | 0 | ||||||
1826 | AYD | 400 | 15 | 14 3/4 | 15 1/4 | 0 | |||
1827 | AYN | 100 | 61 1/4 | 0 | |||||
1828 | AYP | 800 | 28 1/2 | 28 3/8 | 28 5/8 | 28 3/8 | 28 1/2 | 28 3/4 | 3100 |
1829 | AZ | 600 | 1 1/2 | 1 1/4 | 1 5/8 | 0 | |||
1830 | AZ.W | 0 | 0 | ||||||
1831 | AZ/WS | 1000 | 11/16 | 0 | |||||
1832 | AZA | 100 | 26 | 25 3/4 | 26 | 25 3/4 | 25 7/8 | 26 | 600 |
1833 | AZBK | 0 | 0 | ||||||
1834 | AZBKP | 300 | 25.7500 | 0 | |||||
1835 | AZC | 100 | 13/16 | 13/16 | 1 3/16 | 0 | |||
1836 | AZCE | 4500 | 0.0200 | 0.0050 | 0.0200 | 0 | |||
1837 | AZD | 200 | 28 | 28 | 28 | 28 | 300 | ||
1838 | AZE/A | 45000 | 39 1/2 | 0 | |||||
1839 | AZE/B | 1000 | 39 1/4 | 0 | |||||
1840 | AZEA | 0 | 0 | ||||||
1841 | AZIC | 5000 | 1 15/16 | 2 3/16 | 2 3/16 | 1 7/8 | 1 15/16 | 2 1/8 | 23300 |
1842 | AZL | 5000 | 4 15/16 | 0 | |||||
1843 | AZLC | 100 | 51.0000 | 51.0000 | 60.0000 | 0 | |||
1844 | AZO | 100 | 28 1/4 | 28 1/4 | 28 3/8 | 28 1/8 | 27 3/4 | 28 1/8 | 2000 |
1845 | AZPN | 400 | 31 7/8 | 32 | 32 1/4 | 31 5/8 | 31 7/8 | 32 1/4 | 90000 |
1846 | AZR | 2500 | 8 1/8 | 8 1/4 | 8 1/4 | 8 1/8 | 7 7/8 | 8 1/8 | 2700 |
1847 | AZTC | 1600 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/8 | 2700 |
1848 | AZTFX | 0 | 10.71 | 10.71 | 11.16 | 0 | |||
1849 | B | 200 | 36 3/4 | 36 5/8 | 36 3/4 | 36 5/8 | 300 | ||
1850 | B.AYL | 0 | 0 | ||||||
1851 | B.BBL | 0 | 0 | ||||||
1852 | B.BCM | 0 | 0 | ||||||
1853 | B.BEC | 0 | 0 | ||||||
1854 | B.BEL | 0 | 0 | ||||||
1855 | B.CBR | 0 | 0 | ||||||
1856 | B.DEF | 0 | 0 | ||||||
1857 | B.GBL | 0 | 0 | ||||||
1858 | B.GLA | 0 | 0 | ||||||
1859 | B.GRP | 0 | 0 | ||||||
1860 | B.IBR | 0 | 0 | ||||||
1861 | B.KBB | 0 | 0 | ||||||
1862 | B.PET | 0 | 0 | ||||||
1863 | B.PTC | 0 | 0 | ||||||
1864 | B.PWF | 0 | 0 | ||||||
1865 | B.SAB | 0 | 0 | ||||||
1866 | B.SGL | 0 | 0 | ||||||
1867 | B.SOL | 0 | 0 | ||||||
1868 | B.TRB | 0 | 0 | ||||||
1869 | BA | 400 | 78 1/4 | 76 3/4 | 78 3/4 | 76 1/4 | 77 | 78 3/8 | 24300 |
1870 | BAAG | 0 | 0 | ||||||
1871 | BAAGY | 0 | 0 | ||||||
1872 | BAAN | 0 | 0 | ||||||
1873 | BAANF | 100 | 42 | 43 1/2 | 43 1/2 | 41 7/8 | 41 7/8 | 42 | 130200 |
1874 | BAAPY | 0 | 0 | ||||||
1875 | BAAT | 6000 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1000 | 0.1875 | 6000 |
1876 | BAB | 100 | 76 3/4 | 76 3/4 | 76 3/4 | 76 3/4 | 77 | 77 3/8 | 100 |
1877 | BABC | 1000 | 18 3/4 | 18 1/2 | 19 1/4 | 0 | |||
1878 | BABEX | 0 | 15.48 | 15.48 | 15.48 | 0 | |||
1879 | BABIX | 0 | 1.59 | 1.59 | 1.59 | 0 | |||
1880 | BABSX | 0 | 14.61 | 14.61 | 14.61 | 0 | |||
1881 | BAC | 3000 | 63 3/8 | 63 1/8 | 63 3/8 | 63 | 63 1/8 | 64 | 12900 |
1882 | BACD | 0 | 0 | ||||||
1883 | BACDA | 0 | 0 | ||||||
1884 | BACH | 300 | 9 3/8 | 9 | 9 3/8 | 8 5/8 | 9 | 9 1/4 | 326300 |
1885 | BACpA | 2000 | 48 1/2 | 48 3/8 | 48 1/2 | 48 3/8 | 2100 | ||
1886 | BACpB | 100 | 90 1/2 | 0 | |||||
1887 | BACpF | 200 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 500 | ||
1888 | BACpH | 300 | 26 | 0 | |||||
1889 | BACpJ | 300 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 600 | ||
1890 | BACpK | 12600 | 25 27/32 | 0 | |||||
1891 | BACpL | 400 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 400 | ||
1892 | BACpM | 500 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 800 | ||
1893 | BACpN | 500 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 1900 | ||
1894 | BAE | 200 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 1/8 | 23 3/4 | 200 |
1895 | BAETX | 0 | 18.40 | 18.40 | 18.40 | 0 | |||
1896 | BAGL | 1100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 3/4 | 8400 |
1897 | BAI | 0 | 0 | ||||||
1898 | BAIB | 500 | 6 1/4 | 6 | 6 1/4 | 5 3/4 | 6 | 6 1/4 | 228800 |
1899 | BAINX | 0 | 17.04 | 17.04 | 17.04 | 0 | |||
1900 | BAIPQ | 0 | 0 | ||||||
1901 | BAKE | 200 | 5 1/4 | 5 3/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 2200 |
1902 | BAKGX | 0 | 0 | ||||||
1903 | BAKR | 5000 | 0.0200 | 0 | |||||
1904 | BALB | 1000 | 0.6250 | 0.5000 | 0.8125 | 0 | |||
1905 | BALJ | 5000 | 0.0001 | 0 | |||||
1906 | BALL | 200 | 41.5000 | 0 | |||||
1907 | BALTX | 0 | 9.05 | 9.05 | 9.05 | 0 | |||
1908 | BALX | 1100 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 15.7500 | 1100 |
1909 | BAM | 500 | 1 1/8 | 1 1/8 | 1 3/8 | 0 | |||
1910 | BAMM | 12500 | 10 1/8 | 10 3/8 | 10 3/8 | 10 | 10 | 10 1/4 | 313300 |
1911 | BAN | 500 | 8 9/16 | 5 3/4 | 6 1/4 | 0 | |||
1912 | BANC | 200 | 18 1/2 | 18 1/2 | 18 3/4 | 18 1/2 | 18 1/2 | 19 1/4 | 3300 |
1913 | BANF | 500 | 21 | 19 1/2 | 21 | 19 1/2 | 20 1/4 | 21 | 17200 |
1914 | BANGP | 100 | 47.5000 | 0 | |||||
1915 | BANK | 0 | 1007.44 | 1009.38 | 1009.38 | 1002.04 | 0 | ||
1916 | BANW | 0 | 0 | ||||||
1917 | BAOA | 4200 | 0.3437 | 0.3437 | 0.3750 | 0 | |||
1918 | BAP | 300 | 17 1/8 | 0 | |||||
1919 | BAPT | 20000 | 0.0040 | 0.0040 | 0.0200 | 0 | |||
1920 | BAR | 100 | 4 1/8 | 5 1/2 | 6 | 0 | |||
1921 | BARAX | 0 | 29.48 | 29.48 | 29.48 | 0 | |||
1922 | BARD | 0 | 0 | ||||||
1923 | BARE | 200 | 10 3/4 | 9 7/8 | 10 3/4 | 9 7/8 | 10 3/8 | 10 3/4 | 67100 |
1924 | BARGX | 0 | 9.51 | 9.51 | 9.51 | 0 | |||
1925 | BARIX | 0 | 8.72 | 8.72 | 9.01 | 0 | |||
1926 | BARR | 3700 | 9/16 | 9/16 | 11/16 | 0 | |||
1927 | BARRD | 0 | 0 | ||||||
1928 | BARRW | 4000 | 1/32 | 1/32 | 1/8 | 0 | |||
1929 | BARY | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 5/8 | 2700 |
1930 | BARYW | 1500 | 1/4 | 1/4 | 3/4 | 0 | |||
1931 | BARZ | 300 | 16 1/2 | 16 1/2 | 17 3/4 | 16 1/2 | 16 1/2 | 17 1/2 | 10500 |
1932 | BAS | 300 | 19 7/8 | 22 1/4 | 22 3/4 | 0 | |||
1933 | BASE | 0 | 0 | ||||||
1934 | BASEA | 1000 | 11 3/4 | 11 7/8 | 12 | 11 1/2 | 11 5/8 | 12 | 35900 |
1935 | BASEB | 1000 | 11 1/2 | 11 5/8 | 12 1/4 | 0 | |||
1936 | BASF | 0 | 0 | ||||||
1937 | BASFY | 0 | 0 | ||||||
1938 | BASL | 1200 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
1939 | BASTX | 0 | 10.88 | 10.88 | 10.88 | 0 | |||
1940 | BAT | 100 | 8 5/8 | 8 1/2 | 8 7/8 | 0 | |||
1941 | BATH | 100 | 63.0000 | 0 | |||||
1942 | BATT | 40000 | 0.0600 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 0.0600 | 370000 |
1943 | BAX | 1000 | 42 1/2 | 42 5/8 | 42 3/4 | 42 1/2 | 42 3/8 | 43 | 1800 |
1944 | BAYXX | 0 | 0.54 | 5.25 | 5.38 | 1571 | |||
1945 | BAYZ | 0 | 0 | ||||||
1946 | BAYZY | 0 | 0 | ||||||
1947 | BBA | 300 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 7/8 | 1000 |
1948 | BBALX | 0 | 11.07 | 11.07 | 11.07 | 0 | |||
1949 | BBBBX | 0 | 11.48 | 11.48 | 11.48 | 0 | |||
1950 | BBBY | 400 | 35 5/16 | 35 7/8 | 36 | 34 3/4 | 35 1/4 | 35 1/2 | 557600 |
1951 | BBC | 100 | 25 1/4 | 24 7/8 | 25 1/4 | 0 | |||
1952 | BBCB | 0 | 0 | ||||||
1953 | BBCBY | 0 | 0 | ||||||
1954 | BBD.A | 0 | 0 | ||||||
1955 | BBD.B | 0 | 0 | ||||||
1956 | BBDR | 1000 | 0.1000 | 0 | |||||
1957 | BBDSX | 0 | 9.94 | 9.94 | 9.94 | 0 | |||
1958 | BBDXX | 0 | 0.59 | 4.70 | 4.81 | 585 | |||
1959 | BBGIX | 0 | 12.79 | 12.79 | 12.79 | 0 | |||
1960 | BBGLX | 0 | 8.19 | 8.19 | 8.19 | 0 | |||
1961 | BBGVX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
1962 | BBHF | 500 | 7 1/4 | 7 1/4 | 8 1/2 | 0 | |||
1963 | BBI | 5000 | 58 7/8 | 57 1/2 | 58 | 0 | |||
1964 | BBIEX | 0 | 5.87 | 5.87 | 5.87 | 0 | |||
1965 | BBIFX | 0 | 8.19 | 8.19 | 8.19 | 0 | |||
1966 | BBIO | 0 | 0 | ||||||
1967 | BBIOY | 400 | 55 | 54 1/4 | 55 | 53 3/4 | 54 1/4 | 55 | 2300 |
1968 | BBISX | 0 | 13.73 | 13.73 | 13.73 | 0 | |||
1969 | BBIpA | 100 | 110 | 0 | |||||
1970 | BBKS | 100 | 1 | 1 | 1 3/16 | 0 | |||
1971 | BBMIX | 0 | 17.00 | 17.00 | 17.00 | 0 | |||
1972 | BBN | 1500 | 37 3/8 | 36 1/4 | 37 3/8 | 36 1/4 | 37 1/4 | 37 7/8 | 9000 |
1973 | BBNK | 1100 | 91 15/16 | 92 3/4 | 93 | 90 1/2 | 91 3/4 | 92 | 521200 |
1974 | BBNTX | 0 | 10.26 | 10.26 | 10.26 | 0 | |||
1975 | BBON | 200 | 27.0000 | 27.5000 | 27.5000 | 27.0000 | 400 | ||
1976 | BBOSX | 0 | 8.13 | 8.13 | 8.13 | 0 | |||
1977 | BBOX | 600 | 15 1/4 | 14 5/8 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 94600 |
1978 | BBPAX | 0 | 21.24 | 21.24 | 21.24 | 0 | |||
1979 | BBPC | 0 | 0 | ||||||
1980 | BBQGX | 0 | 12.38 | 12.38 | 12.38 | 0 | |||
1981 | BBR.A | 0 | 0 | ||||||
1982 | BBRC | 300 | 23 | 21 3/4 | 23 1/2 | 21 1/2 | 22 1/2 | 23 1/4 | 160700 |
1983 | BBS | 0 | 327.08 | 0 | |||||
1984 | BBSEX | 0 | 24.52 | 24.52 | 24.52 | 0 | |||
1985 | BBSGX | 0 | 10.04 | 10.04 | 10.04 | 0 | |||
1986 | BBSI | 5000 | 14 1/2 | 15 1/4 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/8 | 19400 |
1987 | BBT | 100 | 8 3/4 | 8 3/4 | 8 7/8 | 0 | |||
1988 | BBTK | 100 | 17 1/2 | 17 | 17 1/2 | 17 | 17 | 17 1/2 | 25100 |
1989 | BBUSX | 0 | 15.60 | 15.60 | 15.60 | 0 | |||
1990 | BBV | 100 | 32 1/8 | 35 3/8 | 36 1/8 | 0 | |||
1991 | BBY | 200 | 15 3/4 | 15 1/2 | 15 3/4 | 15 1/4 | 15 1/2 | 15 7/8 | 2400 |
1992 | BBYpM | 600 | 37 | 37 | 37 | 37 | 1300 | ||
1993 | BC | 100 | 22 | 22 | 22 | 22 | 22 1/4 | 22 5/8 | 300 |
1994 | BCAM | 1000 | 1 1/32 | 1 1/8 | 1 1/8 | 1 1/32 | 1 1/32 | 1 3/32 | 59400 |
1995 | BCAML | 4000 | 1/8 | 1/8 | 1/4 | 0 | |||
1996 | BCAMZ | 7000 | 3/8 | 3/8 | 1/2 | 0 | |||
1997 | BCAT | 0 | 0 | ||||||
1998 | BCATF | 0 | 0 | ||||||
1999 | BCB | 0 | 0 | ||||||
2000 | BCBF | 1000 | 13 1/2 | 13 | 13 1/2 | 0 | |||
2001 | BCBp | 400 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/8 | 15800 | ||
2002 | BCBpC | 300 | 28 7/8 | 28 3/4 | 28 7/8 | 28 3/4 | 700 | ||
2003 | BCBpD | 200 | 28 7/8 | 0 | |||||
2004 | BCC | 100 | 36 1/8 | 35 3/4 | 36 1/4 | 0 | |||
2005 | BCCpF | 2400 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 2400 | ||
2006 | BCCpG | 200 | 29 3/4 | 0 | |||||
2007 | BCDFX | 0 | 23.97 | 23.97 | 25.43 | 0 | |||
2008 | BCDO | 1300 | 3.0000 | 0 | |||||
2009 | BCE | 200 | 35 1/4 | 35 1/8 | 35 5/8 | 0 | |||
2010 | BCEM | 0 | 0 | ||||||
2011 | BCEMF | 0 | 0 | ||||||
2012 | BCF | 1000 | 10 1/8 | 10 | 10 1/4 | 10 | 9 3/4 | 10 3/8 | 5100 |
2013 | BCH | 200 | 10 5/8 | 9 7/8 | 10 1/4 | 0 | |||
2014 | BCHM | 200 | 3.6250 | 3.7500 | 4.7500 | 0 | |||
2015 | BCHP | 2000 | 5/16 | 9/32 | 5/16 | 7/32 | 9/32 | 11/32 | 93900 |
2016 | BCHPW | 2500 | 1/32 | 1/32 | 1/8 | 0 | |||
2017 | BCHTX | 0 | 9.81 | 9.81 | 9.81 | 0 | |||
2018 | BCHX | 0 | 0 | ||||||
2019 | BCHXF | 400 | 39 7/8 | 38 3/4 | 40 5/8 | 38 5/8 | 39 7/8 | 40 1/8 | 766400 |
2020 | BCHYX | 0 | 9.51 | 9.51 | 9.51 | 0 | |||
2021 | BCINX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
2022 | BCIS | 300 | 3 | 2 5/8 | 3 | 0 | |||
2023 | BCITX | 0 | 11.29 | 11.29 | 11.29 | 0 | |||
2024 | BCKB | 500 | 16.7500 | 0 | |||||
2025 | BCL | 300 | 13 | 13 | 13 3/8 | 0 | |||
2026 | BCLTX | 0 | 11.59 | 11.59 | 11.59 | 0 | |||
2027 | BCLXX | 0 | 0 | ||||||
2028 | BCMD | 3400 | 1 5/32 | 1 1/4 | 1 1/4 | 1 5/32 | 1 1/8 | 1 1/4 | 45300 |
2029 | BCMFX | 0 | 11.60 | 11.60 | 11.60 | 0 | |||
2030 | BCMPY | 1800 | 17 | 16 5/8 | 17 | 16 5/8 | 16 1/4 | 17 | 3800 |
2031 | BCN | 200 | 22 3/4 | 22 7/8 | 23 | 22 3/4 | 23 | 23 1/2 | 600 |
2032 | BCO | 100 | 10 5/8 | 9 5/8 | 10 3/8 | 0 | |||
2033 | BCOM | 100 | 12 3/4 | 12 3/8 | 12 3/4 | 12 3/8 | 12 | 12 3/4 | 1000 |
2034 | BCOMP | 1000 | 13.1250 | 13.0000 | 14.5000 | 0 | |||
2035 | BCOMZ | 2000 | 1.2500 | 0 | |||||
2036 | BCP | 500 | 8 3/4 | 0 | |||||
2037 | BCR | 300 | 30 7/8 | 30 3/8 | 31 | 0 | |||
2038 | BCRH | 2000 | 0.1600 | 0.1600 | 0.3125 | 0 | |||
2039 | BCRX | 100 | 10 | 9 1/4 | 10 | 8 7/8 | 9 3/4 | 10 | 72700 |
2040 | BCS | 100 | 47 1/2 | 47 7/8 | 48 3/8 | 0 | |||
2041 | BCS.A | 0 | 0 | ||||||
2042 | BCS.B | 0 | 0 | ||||||
2043 | BCSTX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
2044 | BCSV | 400 | 8.0000 | 0 | |||||
2045 | BCSXX | 0 | 0.34 | 5.07 | 5.20 | 1303 | |||
2046 | BCT | 1800 | 11 3/8 | 0 | |||||
2047 | BCTI | 300 | 3 5/8 | 4 | 4 | 3 5/8 | 3 5/8 | 4 | 2300 |
2048 | BCTXX | 0 | 0.46 | 4.06 | 4.33 | 4190 | |||
2049 | BCU | 500 | 14 1/4 | 14 3/8 | 14 3/8 | 14 1/4 | 14 1/8 | 14 1/2 | 4000 |
2050 | BCV | 500 | 23 | 23 | 23 | 23 | 500 | ||
2051 | BCYR | 2000 | 8 | 8 | 8 | 8 | 7 5/8 | 8 | 2400 |
2052 | BDAXX | 0 | 0.53 | 5.50 | 5.68 | 28551 | |||
2053 | BDCO | 15000 | 25/64 | 13/32 | 13/32 | 25/64 | 3/8 | 13/32 | 37000 |
2054 | BDF | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 100 | ||
2055 | BDG/A | 300 | 50 3/4 | 52 1/8 | 52 5/8 | 0 | |||
2056 | BDGA | 0 | 0 | ||||||
2057 | BDGE | 100 | 44.0000 | 0 | |||||
2058 | BDGXX | 0 | 0.33 | 4.69 | 4.77 | 2015 | |||
2059 | BDIS | 2000 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.5000 | 4.0000 | 3000 |
2060 | BDJI | 200 | 14 1/2 | 14 1/2 | 13 3/4 | 14 1/2 | 200 | ||
2061 | BDK | 100 | 35 1/8 | 35 1/8 | 35 1/8 | 35 1/8 | 33 7/8 | 35 1/8 | 100 |
2062 | BDL | 500 | 3 7/8 | 0 | |||||
2063 | BDLAX | 0 | 4.85 | 4.85 | 4.85 | 0 | |||
2064 | BDMI | 2000 | 28 3/4 | 30 1/2 | 31 1/4 | 28 3/4 | 28 3/4 | 29 3/8 | 86500 |
2065 | BDMXX | 0 | 0.47 | 4.86 | 4.97 | 10362 | |||
2066 | BDN | 100 | 3 7/16 | 0 | |||||
2067 | BDNXX | 0 | 0.31 | 3.46 | 3.65 | 630 | |||
2068 | BDPC | 2500 | 0.7500 | 0.8125 | 0.8125 | 0.7500 | 0.5625 | 0.8125 | 26200 |
2069 | BDPCP | 0 | 0 | ||||||
2070 | BDR | 100 | 9 1/2 | 0 | |||||
2071 | BDRH | 4000 | 6.2500 | 5.7500 | 6.2500 | 0 | |||
2072 | BDSPY | 0 | 0 | ||||||
2073 | BDT | 300 | 19 1/4 | 19 1/8 | 19 5/8 | 0 | |||
2074 | BDTC | 1000 | 2 7/8 | 2 7/8 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/8 | 14300 |
2075 | BDTXX | 0 | 0.39 | 3.61 | 3.84 | 2092 | |||
2076 | BDVAX | 0 | 11.79 | 11.79 | 11.79 | 0 | |||
2077 | BDWA | 4000 | 0.0001 | 0 | |||||
2078 | BDX | 7800 | 74 3/8 | 74 3/8 | 74 3/4 | 0 | |||
2079 | BDY | 1000 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 3/4 | 17 1/8 | 1000 |
2080 | BDYN | 2000 | 21/32 | 3/4 | 3/4 | 21/32 | 21/32 | 23/32 | 7600 |
2081 | BE | 600 | 15/32 | 15/32 | 15/32 | 15/32 | 13/32 | 5/8 | 600 |
2082 | BEA | 0 | 173.87 | 174.65 | 174.90 | 172.23 | 0 | ||
2083 | BEAL | 1000 | 0.0010 | 0 | |||||
2084 | BEAM | 1000 | 33 1/2 | 31 1/2 | 34 1/4 | 31 | 33 1/2 | 34 | 548600 |
2085 | BEAN | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 11/16 | 3 11/16 | 3 7/8 | 11300 |
2086 | BEAR | 1000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 6400 |
2087 | BEAV | 700 | 11 3/4 | 11 5/8 | 11 7/8 | 11 1/2 | 11 1/2 | 11 3/4 | 178900 |
2088 | BEBA | 1000 | 4 5/8 | 4 1/2 | 5 1/4 | 0 | |||
2089 | BEC | 800 | 34 7/8 | 34 5/8 | 35 | 0 | |||
2090 | BED | 1000 | 7 1/4 | 0 | |||||
2091 | BED.B | 0 | 0 | ||||||
2092 | BEDA | 0 | 0 | ||||||
2093 | BEDAY | 0 | 0 | ||||||
2094 | BEDCX | 0 | 4.99 | 4.99 | 4.99 | 0 | |||
2095 | BEDIX | 0 | 4.99 | 4.99 | 4.99 | 0 | |||
2096 | BEEF | 1000 | 5 | 5 | 5 1/8 | 5 | 5 | 5 3/4 | 2700 |
2097 | BEER | 0 | 0 | ||||||
2098 | BEERF | 1000 | 8 7/8 | 8 3/4 | 8 7/8 | 8 3/4 | 8 3/4 | 9 1/4 | 2400 |
2099 | BEFXX | 0 | 0.24 | 4.42 | 4.74 | 1371 | |||
2100 | BEGBX | 0 | 11.97 | 11.97 | 11.97 | 0 | |||
2101 | BEGIX | 0 | 6.00 | 6.00 | 6.00 | 0 | |||
2102 | BEGRX | 0 | 36.01 | 36.01 | 36.01 | 0 | |||
2103 | BEHMX | 0 | 37.12 | 37.12 | 37.12 | 0 | |||
2104 | BEIAX | 0 | 13.71 | 13.71 | 13.71 | 0 | |||
2105 | BEII | 100 | 7 1/8 | 7 1/2 | 8 | 7 | 7 1/8 | 7 3/4 | 9900 |
2106 | BEK.B | 0 | 0 | ||||||
2107 | BEL | 600 | 69 | 68 1/4 | 69 1/4 | 68 1/8 | 69 | 69 3/8 | 4800 |
2108 | BELD | 500 | 17 1/2 | 16 1/2 | 17 1/2 | 16 1/2 | 17 | 17 1/2 | 62700 |
2109 | BELF | 1000 | 11 7/8 | 11 3/8 | 12 1/8 | 11 1/4 | 11 5/8 | 11 7/8 | 27900 |
2110 | BELL | 5000 | 35 15/16 | 36 1/16 | 36 1/8 | 35 7/8 | 35 7/8 | 36 1/8 | 121200 |
2111 | BELM | 500 | 7 1/2 | 7 3/4 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 19000 |
2112 | BELW | 1000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 1/2 | 5 7/8 | 1000 |
2113 | BEM | 100 | 110 | 0 | |||||
2114 | BEMBX | 0 | 15.33 | 15.33 | 15.33 | 0 | |||
2115 | BEMEX | 0 | 17.78 | 17.78 | 17.78 | 0 | |||
2116 | BEN | 100 | 50 | 50 | 50 | 50 | 49 1/2 | 49 7/8 | 100 |
2117 | BENC | 0 | 0 | ||||||
2118 | BENDX | 0 | 17.31 | 17.31 | 17.31 | 0 | |||
2119 | BENF | 25000 | 0.0400 | 0.0400 | 0.0500 | 0 | |||
2120 | BENM | 2100 | 0.3000 | 0 | |||||
2121 | BEONX | 0 | 17.73 | 17.73 | 17.73 | 0 | |||
2122 | BEOOX | 0 | 13.00 | 13.00 | 13.00 | 0 | |||
2123 | BEP | 100 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 100 | ||
2124 | BEPI | 500 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 14800 |
2125 | BEPIW | 200 | 1 3/4 | 2 | 2 | 1 3/4 | 1 3/4 | 2 | 47600 |
2126 | BEPP | 5000 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
2127 | BEQGX | 0 | 14.26 | 14.26 | 14.26 | 0 | |||
2128 | BER | 100 | 27 | 26 5/8 | 27 1/8 | 0 | |||
2129 | BERI | 0 | 0 | ||||||
2130 | BERIF | 0 | 0 | ||||||
2131 | BERIX | 0 | 12.02 | 12.02 | 12.02 | 0 | |||
2132 | BERK | 0 | 0 | ||||||
2133 | BERS | 500 | 0.0600 | 0.0600 | 0.0900 | 0 | |||
2134 | BERT | 100 | 5 1/8 | 5 | 5 3/8 | 5 | 5 1/8 | 5 3/8 | 1900 |
2135 | BERWX | 0 | 19.57 | 19.57 | 19.57 | 0 | |||
2136 | BERY | 1000 | 0.0100 | 0 | |||||
2137 | BESCX | 0 | 3.61 | 3.61 | 3.61 | 0 | |||
2138 | BESI | 0 | 0 | ||||||
2139 | BESIF | 5000 | 12 1/2 | 12 3/4 | 12 3/4 | 12 1/2 | 12 1/2 | 12 3/4 | 160500 |
2140 | BEST | 1500 | 4 5/8 | 4 1/4 | 4 5/8 | 4 1/4 | 4 1/2 | 4 5/8 | 55400 |
2141 | BESW | 300 | 7.0000 | 0 | |||||
2142 | BET | 400 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 400 | ||
2143 | BETS | 1000 | 10 | 9 3/4 | 10 1/2 | 0 | |||
2144 | BETT | 200 | 5 3/16 | 5 | 5 1/4 | 0 | |||
2145 | BEV | 500 | 11 | 11 | 11 | 11 | 11 | 12 | 500 |
2146 | BEVB | 500 | 65.0000 | 0 | |||||
2147 | BEVN | 0 | 0 | ||||||
2148 | BEVR | 0 | 0 | ||||||
2149 | BEVp | 100 | 52 7/8 | 0 | |||||
2150 | BEX | 0 | 0 | ||||||
2151 | BEX+ | 0 | 0 | ||||||
2152 | BEXY | 1500 | 7.5000 | 6.0000 | 8.0000 | 0 | |||
2153 | BEXp | 700 | 27 | 27 | 27 | 27 | 700 | ||
2154 | BEZ | 100 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/8 | 19 1/8 | 300 |
2155 | BF | 0 | 0 | ||||||
2156 | BF.A | 0 | 0 | ||||||
2157 | BF/A | 200 | 38 3/4 | 38 3/4 | 38 3/4 | 38 3/4 | 200 | ||
2158 | BF/B | 100 | 38 | 38 | 38 | 38 | 100 | ||
2159 | BFA | 0 | 0 | ||||||
2160 | BFB | 0 | 0 | ||||||
2161 | BFBAX | 0 | 10.29 | 10.29 | 10.29 | 0 | |||
2162 | BFBPX | 0 | 10.29 | 10.29 | 10.29 | 0 | |||
2163 | BFC | 3300 | 14 1/8 | 13 5/8 | 14 | 0 | |||
2164 | BFCF | 1000 | 7.6250 | 6.7500 | 7.7500 | 0 | |||
2165 | BFCI | 1000 | 2 1/16 | 1 13/16 | 2 3/16 | 1 13/16 | 2 1/16 | 2 3/16 | 61900 |
2166 | BFCX | 2500 | 18 3/4 | 18 3/4 | 18 7/8 | 18 5/8 | 18 5/8 | 19 | 68300 |
2167 | BFD | 16000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/4 | 11 3/4 | 12 | 49100 |
2168 | BFE | 500 | 32 7/8 | 33 3/8 | 33 3/8 | 32 7/8 | 32 1/2 | 33 1/8 | 3600 |
2169 | BFEAX | 0 | 12.85 | 12.85 | 12.85 | 0 | |||
2170 | BFELY | 3000 | 3 3/4 | 3 5/8 | 3 7/8 | 3 3/8 | 3 1/2 | 3 3/4 | 54300 |
2171 | BFEN | 500 | 5 | 4 3/4 | 5 3/4 | 0 | |||
2172 | BFEPX | 0 | 12.84 | 12.84 | 12.84 | 0 | |||
2173 | BFGAX | 0 | 11.96 | 11.96 | 11.96 | 0 | |||
2174 | BFI | 300 | 31 | 31 | 31 | 31 | 30 | 30 3/8 | 300 |
2175 | BFIFX | 0 | 9.96 | 9.96 | 10.43 | 0 | |||
2176 | BFIT | 0 | 0 | ||||||
2177 | BFITV | 20000 | 6 | 6 3/8 | 6 3/8 | 5 3/4 | 5 5/8 | 6 | 280800 |
2178 | BFKR | 300 | 19.7500 | 0 | |||||
2179 | BFLY | 100 | 34.0000 | 0 | |||||
2180 | BFMCX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
2181 | BFMSX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
2182 | BFMXX | 0 | 0.54 | 5.00 | 5.12 | 529 | |||
2183 | BFOH | 600 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 31 | 600 |
2184 | BFR | 400 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 27 1/2 | 28 1/8 | 400 |
2185 | BFRS | 300 | 2 13/16 | 2 13/16 | 3 | 2 13/16 | 2 13/16 | 3 | 3000 |
2186 | BFRSG | 10 | 65 5/8 | 65 5/8 | 67 1/2 | 0 | |||
2187 | BFS | 500 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/4 | 14 1/8 | 14 3/8 | 11500 |
2188 | BFSAX | 0 | 9.28 | 9.28 | 9.28 | 0 | |||
2189 | BFSB | 300 | 18 1/4 | 17 1/4 | 18 1/4 | 0 | |||
2190 | BFSI | 200 | 36 | 35 1/4 | 36 | 0 | |||
2191 | BFSTX | 0 | 9.28 | 9.28 | 9.28 | 0 | |||
2192 | BFTI | 2500 | 1.1250 | 1.1562 | 1.1562 | 1.0625 | 1.0625 | 1.1250 | 55400 |
2193 | BFX | 1000 | 1 11/16 | 0 | |||||
2194 | BFXFX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
2195 | BFp | 2300 | 8 1/8 | 0 | |||||
2196 | BG | 100 | 14 1/2 | 14 5/8 | 14 3/4 | 14 1/2 | 14 1/4 | 14 5/8 | 500 |
2197 | BGA | 100 | 18 7/8 | 19 5/8 | 20 3/4 | 0 | |||
2198 | BGAF | 100 | 3.2500 | 3.2500 | 3.7500 | 0 | |||
2199 | BGAL | 0 | 0 | ||||||
2200 | BGALY | 6300 | 22 1/8 | 22 | 22 1/8 | 21 1/16 | 22 | 22 1/8 | 198400 |
2201 | BGAS | 300 | 16 1/2 | 16 1/2 | 16 1/2 | 15 3/4 | 16 | 16 1/2 | 17200 |
2202 | BGAXX | 0 | 0.43 | 5.08 | 5.21 | 5137 | |||
2203 | BGAp | 5000 | 12 | 0 | |||||
2204 | BGB | 0 | 172.46 | 173.28 | 173.28 | 170.36 | 0 | ||
2205 | BGBP | 20000 | 0.0100 | 0 | |||||
2206 | BGC | 1000 | 28 | 28 | 1000 | ||||
2207 | BGCB | 1000 | 31.0000 | 0 | |||||
2208 | BGE | 300 | 28 7/8 | 28 7/8 | 29 3/8 | 0 | |||
2209 | BGEIX | 0 | 13.22 | 13.22 | 13.22 | 0 | |||
2210 | BGEN | 200 | 61 3/4 | 63 1/4 | 63 1/4 | 60 1/2 | 61 1/4 | 61 3/4 | 1135200 |
2211 | BGEpB | 100 | 64 7/8 | 0 | |||||
2212 | BGEpC | 50 | 54 | 53 1/2 | 56 | 0 | |||
2213 | BGEpD | 100 | 77 1/4 | 78 | 80 | 0 | |||
2214 | BGEpI | 100 | 97 1/4 | 97 1/4 | 100 | 0 | |||
2215 | BGEpK | 0 | 78 | 110 | 0 | ||||
2216 | BGF | 0 | 15 1/8 | 15 1/2 | 0 | ||||
2217 | BGG | 400 | 44 1/2 | 43 1/4 | 44 1/8 | 0 | |||
2218 | BGGFX | 0 | 10.70 | 10.70 | 10.70 | 0 | |||
2219 | BGI | 200 | 10 1/2 | 0 | |||||
2220 | BGII | 100 | 8 | 8 1/4 | 8 3/8 | 7 7/8 | 7 7/8 | 8 | 147800 |
2221 | BGINX | 0 | 14.98 | 14.98 | 14.98 | 0 | |||
2222 | BGIX | 3500 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.8750 | 7500 |
2223 | BGL | 200 | 8 5/8 | 7 7/8 | 8 1/4 | 0 | |||
2224 | BGLDF | 0 | 0 | ||||||
2225 | BGLN | 1000 | 41.1250 | 0 | |||||
2226 | BGLS | 13000 | 17 7/8 | 18 | 18 | 17 1/2 | 17 5/8 | 17 7/8 | 72300 |
2227 | BGLV | 100 | 17 | 17 1/4 | 17 1/4 | 17 | 16 1/4 | 17 1/4 | 800 |
2228 | BGLVW | 100 | 7 1/16 | 7 1/4 | 7 3/4 | 0 | |||
2229 | BGLY | 0 | 0 | ||||||
2230 | BGMD | 0 | 0.0937 | 0.2500 | 0 | ||||
2231 | BGMXX | 0 | 0.74 | 4.29 | 4.38 | 1324 | |||
2232 | BGN/E | 900 | 4 1/2 | 4 | 4 3/4 | 0 | |||
2233 | BGN/WS | 100 | 5/8 | 0 | |||||
2234 | BGNMX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
2235 | BGO | 800 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/16 | 2 3/8 | 4800 |
2236 | BGP | 100 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 | 17 1/2 | 200 |
2237 | BGR | 500 | 11 5/8 | 11 1/2 | 11 5/8 | 11 1/2 | 11 3/8 | 11 3/4 | 600 |
2238 | BGRH | 1000 | 1 1/32 | 1 | 1 1/32 | 1 | 15/16 | 1 1/16 | 21600 |
2239 | BGRHW | 100 | 0.2500 | 0 | |||||
2240 | BGRIX | 0 | 10.80 | 10.80 | 10.80 | 0 | |||
2241 | BGS | 0 | 151.10 | 0 | |||||
2242 | BGSS | 1400 | 37 | 35 | 37 | 0 | |||
2243 | BGSXX | 0 | 0.40 | 5.43 | 5.62 | 6516 | |||
2244 | BGT | 1100 | 7 5/8 | 7 1/2 | 7 5/8 | 0 | |||
2245 | BGVXX | 0 | 0.33 | 4.69 | 4.77 | 474 | |||
2246 | BGX | 0 | 173.44 | 174.26 | 174.29 | 170.84 | 0 | ||
2247 | BH | 100 | 24 1/4 | 25 7/8 | 26 3/8 | 0 | |||
2248 | BHA | 1000 | 57/64 | 0 | |||||
2249 | BHAG | 71900 | 13 1/8 | 13 1/4 | 13 1/4 | 13 1/8 | 13 | 14 1/4 | 148300 |
2250 | BHAGB | 0 | 0 | ||||||
2251 | BHAL | 6500 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/8 | 6500 |
2252 | BHBA | 700 | 3.7500 | 0 | |||||
2253 | BHBFX | 0 | 22.35 | 22.35 | 22.35 | 0 | |||
2254 | BHBS | 500 | 27.5000 | 0 | |||||
2255 | BHC | 300 | 92 3/4 | 0 | |||||
2256 | BHCF | 300 | 17 7/8 | 17 3/4 | 17 7/8 | 17 3/4 | 17 5/8 | 17 7/8 | 1600 |
2257 | BHE | 300 | 28 3/8 | 0 | |||||
2258 | BHFC | 1200 | 0.0600 | 0.0600 | 0.0800 | 0 | |||
2259 | BHFFY | 0 | 0 | ||||||
2260 | BHI | 500 | 24 | 23 5/8 | 24 | 0 | |||
2261 | BHIK | 0 | 0 | ||||||
2262 | BHIKF | 1600 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 16 1/8 | 1600 |
2263 | BHIV | 0 | 0 | ||||||
2264 | BHIX | 400 | 16 1/4 | 17 3/8 | 17 3/4 | 16 1/4 | 16 5/8 | 17 | 25100 |
2265 | BHKMF | 0 | 0 | ||||||
2266 | BHM | 2000 | 1 | 0 | |||||
2267 | BHO | 1000 | 2 5/8 | 0 | |||||
2268 | BHOW | 3700 | 6.1250 | 0 | |||||
2269 | BHP | 200 | 58 | 57 1/8 | 57 5/8 | 0 | |||
2270 | BHQU | 100 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 3.0000 | 3.5000 | 600 |
2271 | BHRB | 150 | 298.0000 | 298.0000 | 298.0000 | 298.0000 | 150 | ||
2272 | BHTCV | 0 | 0 | ||||||
2273 | BHW | 100 | 27 1/4 | 26 7/8 | 27 1/4 | 0 | |||
2274 | BHWK | 2200 | 5 1/2 | 6 3/8 | 6 3/8 | 5 1/2 | 5 1/2 | 6 3/8 | 3900 |
2275 | BHWKW | 1200 | 3/8 | 1/4 | 3/8 | 0 | |||
2276 | BHWKZ | 2000 | 1/32 | 1/32 | 3/32 | 0 | |||
2277 | BHY | 1000 | 3 | 0 | |||||
2278 | BHYW | 0 | 0 | ||||||
2279 | BHYWF | 0 | 0 | ||||||
2280 | BHYWY | 0 | 0 | ||||||
2281 | BI | 700 | 21 1/2 | 21 | 21 3/8 | 0 | |||
2282 | BIAC | 1000 | 8 1/8 | 8 1/8 | 8 1/2 | 8 1/8 | 8 1/4 | 8 1/2 | 21300 |
2283 | BIBAX | 0 | 21.72 | 21.72 | 21.72 | 0 | |||
2284 | BIC | 100 | 40 3/8 | 40 1/4 | 40 5/8 | 0 | |||
2285 | BICO | 1000 | 3 13/16 | 3 5/8 | 3 27/32 | 3 5/8 | 3 3/4 | 3 13/16 | 136900 |
2286 | BICXX | 0 | 0.34 | 5.59 | 5.75 | 11077 | |||
2287 | BID | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/8 | 13 1/2 | 100 |
2288 | BIDS | 100 | 46.5000 | 0 | |||||
2289 | BIET | 1000 | 3.5000 | 3.5000 | 4.2500 | 0 | |||
2290 | BIGA | 1300 | 0.0100 | 0 | |||||
2291 | BIGAX | 0 | 10.22 | 10.22 | 10.22 | 0 | |||
2292 | BIGB | 500 | 10 | 10 | 10 | 9 5/8 | 9 5/8 | 10 | 50100 |
2293 | BIGBG | 30 | 98 3/4 | 98 3/4 | 98 3/4 | 98 3/4 | 98 1/2 | 101 | 30 |
2294 | BIGE | 1500 | 7 1/4 | 7 1/4 | 7 5/8 | 0 | |||
2295 | BIGM | 20000 | 0.1250 | 0.0937 | 0.1875 | 0 | |||
2296 | BIGO | 500 | 15 | 14 5/8 | 15 | 14 5/8 | 14 5/8 | 15 | 1600 |
2297 | BIGRX | 0 | 17.82 | 17.82 | 17.82 | 0 | |||
2298 | BII | 100 | 19 | 15 | 16 | 0 | |||
2299 | BIKE | 100 | 15 | 15 | 16 | 15 | 15 | 15 3/4 | 8200 |
2300 | BIKR | 1100 | 1.6250 | 1.8750 | 1.8750 | 1.6250 | 1.7500 | 2.3750 | 4700 |
2301 | BIME | 5000 | 2 7/16 | 2 15/32 | 2 1/2 | 2 13/32 | 2 7/16 | 2 1/2 | 67400 |
2302 | BIN | 800 | 24 5/8 | 0 | |||||
2303 | BINC | 200 | 10 1/8 | 9 1/2 | 10 3/8 | 9 1/2 | 9 1/2 | 10 1/4 | 3700 |
2304 | BINDG | 50 | 103 | 104 1/2 | 104 1/2 | 103 | 103 | 104 1/2 | 56 |
2305 | BING | 2500 | 0.8750 | 0.6875 | 1.1250 | 0 | |||
2306 | BINXX | 0 | 0.63 | 3.52 | 3.72 | 599 | |||
2307 | BIO/A | 100 | 41 3/8 | 0 | |||||
2308 | BIO/B | 100 | 25 | 0 | |||||
2309 | BIOA | 0 | 0 | ||||||
2310 | BIOB | 0 | 0 | ||||||
2311 | BIOC | 250 | 8 | 8 | 8 1/2 | 0 | |||
2312 | BIOCD | 500 | 8 1/4 | 8 | 8 3/8 | 8 | 8 1/4 | 8 3/8 | 65500 |
2313 | BIOI | 1000 | 5 5/16 | 4 7/8 | 5 5/16 | 4 7/8 | 5 1/8 | 5 1/4 | 89500 |
2314 | BIOM | 0 | 0 | ||||||
2315 | BIOMF | 2000 | 3 9/16 | 3 9/16 | 3 11/16 | 3 35/64 | 3 9/16 | 3 11/16 | 24300 |
2316 | BIOP | 1000 | 0.2200 | 0.2200 | 0.2400 | 0.2200 | 0.2200 | 0.2400 | 287700 |
2317 | BIOS | 400 | 3 1/4 | 3 1/4 | 3 1/4 | 2 7/8 | 3 1/8 | 3 1/4 | 236300 |
2318 | BIOT | 8000 | 3/8 | 7/16 | 9/16 | 0 | |||
2319 | BIOX | 700 | 18 7/8 | 19 1/2 | 19 1/2 | 18 | 18 1/8 | 18 7/8 | 50800 |
2320 | BIPFX | 0 | 10.55 | 10.55 | 10.55 | 0 | |||
2321 | BIPG | 5000 | 0.1875 | 0.1250 | 0.3125 | 0 | |||
2322 | BIPL | 500 | 1 7/16 | 1 5/8 | 1 5/8 | 1 7/16 | 1 7/16 | 1 9/16 | 43100 |
2323 | BIR | 600 | 17 | 16 5/8 | 17 | 16 1/2 | 16 7/8 | 17 1/4 | 1800 |
2324 | BIRD | 300 | 4 1/4 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 9500 |
2325 | BIRDP | 500 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 19 | 500 |
2326 | BIRI | 1000 | 4 1/2 | 4 1/2 | 6 | 0 | |||
2327 | BIRM | 200 | 10 | 10 | 10 | 10 | 10 | 11 | 200 |
2328 | BIRXX | 0 | 0.34 | 5.64 | 5.80 | 8045 | |||
2329 | BIS | 2000 | 1 1/4 | 0 | |||||
2330 | BISA | 1000 | 1 13/16 | 1 3/8 | 1 13/16 | 1 3/8 | 1 1/2 | 1 13/16 | 21000 |
2331 | BISAW | 300 | 1/16 | 1/16 | 1/8 | 0 | |||
2332 | BISC | 700 | 4.3750 | 4.1250 | 4.3750 | 0 | |||
2333 | BISL | 0 | 0 | ||||||
2334 | BISLU | 100 | 1.7500 | 1.7500 | 2.5000 | 0 | |||
2335 | BISN | 7500 | 0.0400 | 0.0300 | 0.0400 | 0 | |||
2336 | BISXX | 0 | 0.58 | 5.32 | 5.46 | 2988 | |||
2337 | BIT/U | 0 | 1/2 | 1 1/2 | 0 | ||||
2338 | BIT/WS | 0 | 1/32 | 1/8 | 0 | ||||
2339 | BITI | 2000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 3/4 | 2000 |
2340 | BITIC | 0 | 0 | ||||||
2341 | BITIW | 300 | 1/32 | 1/32 | 1/16 | 0 | |||
2342 | BIUSX | 0 | 10.44 | 10.44 | 10.82 | 0 | |||
2343 | BIX | 0 | 318.93 | 322.25 | 322.25 | 314.93 | 0 | ||
2344 | BJBGX | 0 | 11.98 | 11.98 | 11.98 | 0 | |||
2345 | BJBIX | 0 | 10.57 | 10.57 | 10.57 | 0 | |||
2346 | BJC.W | 0 | 0 | ||||||
2347 | BJC/WS | 1000 | 2 | 2 | 2 | 2 | 1000 | ||
2348 | BJCT | 1000 | 1 7/8 | 1 15/16 | 2 | 1 7/8 | 1 7/8 | 2 | 18800 |
2349 | BJEC | 1400 | 1.5625 | 0.7500 | 1.5000 | 0 | |||
2350 | BJICA | 500 | 15 1/4 | 15 | 15 3/4 | 15 | 15 | 15 3/4 | 35000 |
2351 | BJICB | 200 | 15.5000 | 0 | |||||
2352 | BJP/WS | 3000 | 2 7/8 | 0 | |||||
2353 | BJS/WS | 400 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 1000 | ||
2354 | BJSPY | 0 | 0 | ||||||
2355 | BJYAY | 0 | 0 | ||||||
2356 | BK | 200 | 46 1/8 | 46 | 46 1/8 | 46 | 45 5/8 | 46 1/8 | 600 |
2357 | BKA | 0 | 319.33 | 322.58 | 322.58 | 315.51 | 0 | ||
2358 | BKB | 500 | 42 3/8 | 42 1/2 | 42 1/2 | 42 3/8 | 42 5/8 | 43 | 5900 |
2359 | BKBpA | 1000 | 46 1/4 | 0 | |||||
2360 | BKBpB | 500 | 46 | 0 | |||||
2361 | BKBpC | 700 | 82 1/2 | 0 | |||||
2362 | BKBpE | 100 | 25 5/8 | 25 3/4 | 26 1/8 | 0 | |||
2363 | BKBpF | 400 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 400 | ||
2364 | BKC | 400 | 27 3/4 | 0 | |||||
2365 | BKCI | 2000 | 0.0100 | 0.0100 | 0.0900 | 0 | |||
2366 | BKCO | 300 | 16 5/8 | 16 1/4 | 16 5/8 | 16 1/4 | 16 3/8 | 16 5/8 | 9500 |
2367 | BKCS | 500 | 1 3/4 | 1 3/4 | 2 3/4 | 0 | |||
2368 | BKCT | 300 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 17 3/4 | 18 1/2 | 300 |
2369 | BKE | 1500 | 3 11/16 | 0 | |||||
2370 | BKEAF | 0 | 0 | ||||||
2371 | BKEAY | 0 | 3.6300 | 3.7800 | 0 | ||||
2372 | BKER | 0 | 0 | ||||||
2373 | BKERF | 0 | 0 | ||||||
2374 | BKERY | 0 | 0 | ||||||
2375 | BKF | 3500 | 17 1/8 | 17 | 17 1/8 | 16 7/8 | 16 7/8 | 17 1/8 | 14300 |
2376 | BKG | 400 | 33 3/16 | 0 | |||||
2377 | BKGH | 3500 | 6.3750 | 0 | |||||
2378 | BKH | 200 | 25 3/8 | 24 1/2 | 25 | 0 | |||
2379 | BKHB | 600 | 12.2500 | 12.0000 | 12.2500 | 12.0000 | 1200 | ||
2380 | BKI | 200 | 21 3/4 | 21 3/4 | 22 1/8 | 0 | |||
2381 | BKIO | 0 | 0 | ||||||
2382 | BKIS | 0 | 0 | ||||||
2383 | BKISY | 0 | 0 | ||||||
2384 | BKL | 0 | 13.36 | 13.35 | 13.39 | 12.99 | 0 | ||
2385 | BKLE | 100 | 18 3/4 | 18 | 18 3/4 | 18 | 18 | 18 3/4 | 1800 |
2386 | BKLN | 1000 | 0.5000 | 0.1875 | 1.0000 | 0 | |||
2387 | BKLY | 1200 | 51 3/4 | 51 7/8 | 52 1/2 | 51 1/2 | 51 1/2 | 52 1/4 | 52100 |
2388 | BKLYZ | 500 | 24 3/4 | 24 7/8 | 25 1/4 | 24 3/4 | 24 3/4 | 25 | 34100 |
2389 | BKN | 1600 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/4 | 12 5/8 | 1900 |
2390 | BKNG | 300 | 35 3/4 | 35 | 35 3/4 | 34 3/4 | 34 3/4 | 35 3/4 | 3100 |
2391 | BKNR | 200 | 5.0000 | 5.0000 | 5.5000 | 0 | |||
2392 | BKNYW | 1000 | 32.0000 | 34.2500 | 34.6250 | 31.2500 | 31.5000 | 32.2500 | 259400 |
2393 | BKO | 0 | 391.23 | 0 | |||||
2394 | BKR | 500 | 5 1/8 | 4 3/4 | 5 3/16 | 0 | |||
2395 | BKS | 500 | 24 | 24 7/8 | 25 1/2 | 23 1/4 | 24 | 24 3/8 | 28300 |
2396 | BKSB | 100 | 5.5000 | 5.0000 | 5.7500 | 0 | |||
2397 | BKSC | 200 | 14 | 14 | 15 3/4 | 0 | |||
2398 | BKSL | 200 | 12.3750 | 0 | |||||
2399 | BKSM | 200 | 0.7500 | 0 | |||||
2400 | BKSO | 7500 | 28 7/8 | 29 3/8 | 29 1/2 | 28 1/2 | 28 3/4 | 29 | 244100 |
2401 | BKST | 300 | 7 3/8 | 7 1/4 | 7 3/8 | 7 1/4 | 7 1/4 | 7 3/8 | 4100 |
2402 | BKT | 1400 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/2 | 1700 |
2403 | BKU | 0 | 0 | ||||||
2404 | BKUA | 0 | 0 | ||||||
2405 | BKUN | 0 | 0 | ||||||
2406 | BKUNA | 200 | 7 1/4 | 7 | 7 1/4 | 7 | 6 1/2 | 7 1/4 | 1300 |
2407 | BKUNO | 600 | 10 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 1/4 | 800 |
2408 | BKUNP | 5000 | 10 | 10 1/4 | 10 1/4 | 10 | 9 1/2 | 10 1/4 | 6000 |
2409 | BKUT | 50 | 98.0000 | 0 | |||||
2410 | BKUpA | 1000 | 26 3/8 | 0 | |||||
2411 | BKUpB | 800 | 26 1/8 | 25 7/8 | 26 1/8 | 25 7/8 | 1000 | ||
2412 | BKVA | 500 | 21.5000 | 0 | |||||
2413 | BKX | 0 | 379.23 | 382.61 | 382.61 | 375.41 | 0 | ||
2414 | BKpB | 1100 | 26 1/4 | 0 | |||||
2415 | BL | 300 | 31 1/8 | 31 5/8 | 32 1/8 | 0 | |||
2416 | BL.A | 0 | 0 | ||||||
2417 | BLAEX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
2418 | BLAGX | 0 | 10.47 | 10.47 | 10.47 | 0 | |||
2419 | BLAI | 1000 | 1.5000 | 1.4375 | 1.5000 | 1.4375 | 1.1250 | 1.5000 | 6300 |
2420 | BLBN | 20000 | 0.0937 | 0.0937 | 0.1562 | 0 | |||
2421 | BLC | 300 | 36 1/8 | 33 5/8 | 34 1/4 | 0 | |||
2422 | BLCA | 300 | 18.0000 | 0 | |||||
2423 | BLCF | 300 | 0.2812 | 0.2812 | 0.4687 | 0 | |||
2424 | BLCO | 1000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1000 | ||
2425 | BLCR | 1200 | 0.2600 | 0.2600 | 0.3750 | 0 | |||
2426 | BLCY | 0 | 0 | ||||||
2427 | BLD | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/4 | 5 1/8 | 1000 |
2428 | BLDC | 500 | 22.5000 | 22.0000 | 24.0000 | 0 | |||
2429 | BLDG | 300 | 24 1/2 | 24 1/2 | 24 1/2 | 24 | 24 1/8 | 24 1/2 | 31400 |
2430 | BLDP | 0 | 0 | ||||||
2431 | BLDPF | 1000 | 12 1/2 | 11 3/4 | 12 1/2 | 11 3/4 | 12 1/8 | 12 1/2 | 20300 |
2432 | BLE | 500 | 1 1/8 | 7/8 | 1 1/4 | 0 | |||
2433 | BLEK | 1000 | 0.6016 | 0 | |||||
2434 | BLFIX | 0 | 4.94 | 4.94 | 4.94 | 0 | |||
2435 | BLGIX | 0 | 9.41 | 9.41 | 9.70 | 0 | |||
2436 | BLGT | 7200 | 2.6250 | 1.1250 | 5.0000 | 0 | |||
2437 | BLH | 500 | 20 | 19 3/4 | 20 1/4 | 0 | |||
2438 | BLIS | 1000 | 8 3/4 | 8 3/4 | 9 1/2 | 0 | |||
2439 | BLK | 1300 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 3/4 | 4000 |
2440 | BLKV | 0 | 0 | ||||||
2441 | BLKVO | 0 | 0 | ||||||
2442 | BLKVP | 100 | 52.0000 | 0 | |||||
2443 | BLL | 200 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/8 | 29 | 200 |
2444 | BLLE | 1000 | 6 7/8 | 6 7/8 | 7 1/4 | 0 | |||
2445 | BLLX | 1000 | 0.0050 | 0 | |||||
2446 | BLM | 2600 | 2 5/16 | 2 1/8 | 2 7/16 | 0 | |||
2447 | BLMPE | 10000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0312 | 0.0937 | 10100 |
2448 | BLMT | 500 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 | 26 1/2 | 500 |
2449 | BLN | 300 | 14 5/8 | 14 1/2 | 15 | 0 | |||
2450 | BLNT | 0 | 0 | ||||||
2451 | BLOC | 10 | 245.0000 | 245.0000 | 300.0000 | 0 | |||
2452 | BLOCA | 700 | 34 1/2 | 34 1/2 | 35 1/4 | 34 1/2 | 34 1/2 | 35 | 29200 |
2453 | BLP | 500 | 33 | 34 5/8 | 35 | 0 | |||
2454 | BLPMX | 0 | 7.84 | 7.84 | 7.84 | 0 | |||
2455 | BLPPE | 2400 | 0.1875 | 0.1875 | 0.7500 | 0 | |||
2456 | BLRGZ | 100 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.7500 | 100 |
2457 | BLS | 800 | 44 1/4 | 43 3/4 | 44 3/8 | 43 3/4 | 44 1/8 | 44 3/8 | 3900 |
2458 | BLSC | 1200 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 4 1/4 | 1200 |
2459 | BLSI | 10000 | 3/4 | 13/16 | 27/32 | 23/32 | 23/32 | 25/32 | 106500 |
2460 | BLSTX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
2461 | BLSY | 10000 | 0.6250 | 0.4375 | 0.8750 | 0 | |||
2462 | BLSw | 200 | 38 7/8 | 38 3/8 | 38 3/4 | 0 | |||
2463 | BLT | 0 | 0 | ||||||
2464 | BLT.A | 0 | 0 | ||||||
2465 | BLT/A | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 100 | ||
2466 | BLT/Aw | 100 | 28 1/8 | 28 1/2 | 30 | 0 | |||
2467 | BLT/B | 150 | 29 | 0 | |||||
2468 | BLT/Bw | 0 | 29 1/2 | 31 1/2 | 0 | ||||
2469 | BLTA | 0 | 0 | ||||||
2470 | BLTB | 0 | 0 | ||||||
2471 | BLTI | 200 | 3 5/8 | 3 7/16 | 3 5/8 | 3 1/4 | 3 5/16 | 3 5/8 | 30900 |
2472 | BLU | 500 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 8 1/8 | 1900 |
2473 | BLUD | 100 | 9 5/8 | 10 | 10 | 9 5/8 | 9 5/8 | 10 | 40200 |
2474 | BLUEX | 0 | 20.71 | 20.71 | 20.71 | 0 | |||
2475 | BLX | 100 | 45 3/4 | 45 3/4 | 45 3/4 | 45 3/4 | 45 3/8 | 45 7/8 | 100 |
2476 | BLY | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/4 | 300 |
2477 | BLYH | 500 | 2 1/8 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/8 | 2 3/8 | 19800 |
2478 | BLYVY | 400 | 2 | 1 15/16 | 2 1/8 | 1 15/16 | 2 | 2 1/8 | 125000 |
2479 | BLYpP | 300 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 300 | ||
2480 | BMC | 600 | 22 5/8 | 22 3/8 | 22 7/8 | 0 | |||
2481 | BMCC | 200 | 13 | 12 | 13 | 12 | 12 | 13 | 2200 |
2482 | BMCCP | 200 | 23 1/4 | 23 1/4 | 24 1/4 | 0 | |||
2483 | BMCGX | 0 | 9.02 | 9.02 | 9.57 | 0 | |||
2484 | BMCS | 100 | 40 1/4 | 38 3/4 | 40 3/4 | 37 1/4 | 40 | 40 1/4 | 1703600 |
2485 | BMCW | 500 | 14 3/4 | 15 | 15 | 14 1/2 | 14 1/4 | 14 3/4 | 26100 |
2486 | BMCw | 0 | 17 1/4 | 18 | 0 | ||||
2487 | BMET | 200 | 19 1/4 | 19 | 19 1/4 | 18 3/4 | 19 | 19 1/4 | 401000 |
2488 | BMG | 500 | 9 7/8 | 9 5/8 | 9 7/8 | 9 5/8 | 9 5/8 | 10 | 35000 |
2489 | BMGFX | 0 | 74.15 | 74.15 | 0 | ||||
2490 | BMGp | 200 | 53 7/8 | 53 5/8 | 53 7/8 | 53 5/8 | 53 3/4 | 54 1/2 | 300 |
2491 | BMI | 200 | 26 3/8 | 0 | |||||
2492 | BMIXX | 0 | 0.69 | 5.40 | 5.54 | 1368 | |||
2493 | BMJF | 1000 | 13 1/4 | 13 1/2 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 10500 |
2494 | BMLC | 0 | 0 | ||||||
2495 | BMLS | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2 7/8 | 3 1/4 | 1000 |
2496 | BMMXX | 0 | 0.44 | 4.72 | 4.81 | 382 | |||
2497 | BMN | 200 | 10 1/8 | 10 1/8 | 10 5/8 | 0 | |||
2498 | BMO | 200 | 21 5/8 | 23 3/8 | 23 3/4 | 0 | |||
2499 | BMP | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 3/8 | 17 5/8 | 300 |
2500 | BMPE | 1000 | 11 1/8 | 11 1/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 7400 |
2501 | BMPI | 400 | 0.3750 | 0.3200 | 0.4375 | 0.3200 | 0.3750 | 0.4375 | 26200 |
2502 | BMRA | 1000 | 2 5/16 | 2 5/16 | 2 3/8 | 2 5/16 | 2 1/4 | 2 3/8 | 7800 |
2503 | BMRB | 1000 | 14.0000 | 14.1250 | 14.1250 | 14.0000 | 14.0000 | 14.5000 | 4100 |
2504 | BMRC | 1100 | 15.5000 | 0 | |||||
2505 | BMRK | 2200 | 0.3125 | 0.3600 | 0.3800 | 0.3125 | 0.3125 | 0.4300 | 32200 |
2506 | BMRQ | 10000 | 7 1/8 | 7 1/4 | 7 1/2 | 6 7/8 | 6 7/8 | 7 3/8 | 27400 |
2507 | BMS | 300 | 27 | 27 | 27 | 27 | 26 1/4 | 27 1/8 | 7400 |
2508 | BMSS | 20000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
2509 | BMT | 1700 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 3/8 | 1700 |
2510 | BMTC | 100 | 27 1/2 | 26 | 27 1/2 | 26 | 26 | 27 1/2 | 1900 |
2511 | BMTN | 1000 | 6 1/2 | 6 5/8 | 6 3/4 | 6 1/4 | 6 1/4 | 6 5/8 | 77800 |
2512 | BMUR | 0 | 0 | ||||||
2513 | BMVXX | 0 | 0.69 | 5.00 | 5.12 | 1703 | |||
2514 | BMY | 100 | 82 3/4 | 82 7/8 | 83 | 82 1/8 | 82 3/8 | 83 | 14600 |
2515 | BMYp | 400 | 359 1/2 | 300 | 351 | 0 | |||
2516 | BN | 0 | 0 | ||||||
2517 | BNA | 500 | 9 7/8 | 9 5/8 | 10 | 0 | |||
2518 | BNB | 0 | 318.17 | 321.47 | 321.47 | 313.88 | 0 | ||
2519 | BNBC | 800 | 10 1/4 | 10 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 6700 |
2520 | BNBCP | 500 | 19 | 18 3/4 | 19 | 18 3/4 | 18 1/2 | 19 | 1500 |
2521 | BNBGA | 2000 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | |||
2522 | BNCC | 100 | 10 1/4 | 9 7/8 | 10 1/4 | 9 7/8 | 9 1/2 | 10 1/4 | 600 |
2523 | BNCO | 0 | 0 | ||||||
2524 | BNCXX | 0 | 0.37 | 4.07 | 4.35 | 1945 | |||
2525 | BND | 100 | 23 3/4 | 0 | |||||
2526 | BNDCY | 0 | 0 | ||||||
2527 | BNE | 200 | 19 | 18 7/8 | 19 1/8 | 18 3/4 | 18 1/2 | 19 1/8 | 1200 |
2528 | BNEIX | 0 | 13.01 | 13.01 | 13.62 | 0 | |||
2529 | BNET | 100 | 38 7/8 | 36 5/8 | 40 1/8 | 36 1/2 | 38 7/8 | 39 | 6498500 |
2530 | BNG | 100 | 21 3/4 | 23 1/8 | 24 1/8 | 0 | |||
2531 | BNGO | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 18300 |
2532 | BNGOW | 200 | 1 | 1 | 1 1/8 | 1 | 1 | 1 1/8 | 3300 |
2533 | BNGXX | 0 | 0.57 | 5.46 | 5.58 | 9577 | |||
2534 | BNHB | 2800 | 2 | 2 1/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 41500 |
2535 | BNHC | 200 | 41 1/2 | 42 | 42 1/2 | 41 1/4 | 41 1/4 | 41 3/4 | 10700 |
2536 | BNHG | 3100 | 0.5000 | 0 | |||||
2537 | BNHN | 200 | 10 5/8 | 10 3/8 | 10 5/8 | 100 | |||
2538 | BNHNA | 100 | 8 3/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 3/8 | 8 3/4 | 7200 |
2539 | BNHXX | 0 | 0.51 | 5.57 | 5.72 | 6032 | |||
2540 | BNI | 800 | 76 3/4 | 76 3/4 | 76 3/4 | 76 1/2 | 76 5/8 | 77 1/8 | 8800 |
2541 | BNIGX | 0 | 9.93 | 9.93 | 10.24 | 0 | |||
2542 | BNIpA | 100 | 78 3/4 | 0 | |||||
2543 | BNKA | 1300 | 8.8750 | 0 | |||||
2544 | BNKF | 300 | 28 3/8 | 28 | 28 5/8 | 28 | 28 | 28 5/8 | 6700 |
2545 | BNL | 300 | 47 1/8 | 46 3/8 | 47 1/8 | 0 | |||
2546 | BNLA | 4200 | 4.0000 | 4.0000 | 5.0000 | 0 | |||
2547 | BNLpA | 700 | 65 3/4 | 0 | |||||
2548 | BNLpB | 1500 | 65 1/4 | 64 1/2 | 65 1/4 | 64 1/2 | 3000 | ||
2549 | BNLpC | 100 | 419 | 417 | 427 | 0 | |||
2550 | BNLpV | 920 | 37 | 37 | 37 | 37 | 920 | ||
2551 | BNN | 500 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 7/8 | 8 1/4 | 500 |
2552 | BNNYX | 0 | 10.33 | 10.33 | 10.65 | 0 | |||
2553 | BNP | 1500 | 12 1/4 | 12 1/8 | 12 5/8 | 0 | |||
2554 | BNPXX | 0 | 0.51 | 5.30 | 5.43 | 3509 | |||
2555 | BNR/U | 0 | 5 | 7 | 0 | ||||
2556 | BNR/WS | 0 | 1/16 | 1/4 | 0 | ||||
2557 | BNRGF | 0 | 0 | ||||||
2558 | BNRY | 800 | 10 3/4 | 10 1/4 | 11 1/4 | 0 | |||
2559 | BNS | 1000 | 9 3/4 | 0 | |||||
2560 | BNSO | 0 | 0 | ||||||
2561 | BNSOF | 2500 | 2 5/16 | 2 3/16 | 2 5/16 | 2 3/16 | 2 1/4 | 2 5/16 | 16500 |
2562 | BNSTY | 0 | 0 | ||||||
2563 | BNSWF | 3300 | 11/32 | 11/32 | 7/16 | 0 | |||
2564 | BNT | 0 | 2 5/8 | 2 7/8 | 0 | ||||
2565 | BNTA | 300 | 46 | 45 3/4 | 46 | 45 1/4 | 45 3/4 | 46 | 136800 |
2566 | BNTI | 2000 | 0.4600 | 0.4600 | 0.5000 | 0.4600 | 0.4600 | 0.5000 | 18800 |
2567 | BNTIX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
2568 | BNTN | 1300 | 14 3/4 | 14 3/8 | 14 7/8 | 14 1/8 | 14 3/8 | 14 3/4 | 465400 |
2569 | BNTNG | 15 | 153 | 143 | 152 | 0 | |||
2570 | BNTXX | 0 | 0.44 | 3.75 | 3.98 | 896 | |||
2571 | BNTY | 1000 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
2572 | BNUEX | 0 | 10.74 | 10.74 | 10.74 | 0 | |||
2573 | BNYN | 1000 | 10 7/8 | 10 1/8 | 10 7/8 | 10 | 10 1/2 | 10 7/8 | 292600 |
2574 | BNYXX | 0 | 0.39 | 3.35 | 3.50 | 872 | |||
2575 | BOA | 100 | 26 3/4 | 27 | 27 1/2 | 0 | |||
2576 | BOAT | 700 | 39 7/8 | 40 1/2 | 40 1/2 | 39 7/8 | 39 7/8 | 40 1/8 | 523000 |
2577 | BOBE | 400 | 18 3/4 | 18 7/8 | 19 | 18 3/4 | 18 3/4 | 19 | 139100 |
2578 | BOBJ | 0 | 0 | ||||||
2579 | BOBJY | 300 | 41 | 41 1/4 | 41 1/4 | 39 1/2 | 40 3/4 | 41 | 134900 |
2580 | BOC | 1200 | 2 1/4 | 0 | |||||
2581 | BOCB | 500 | 13 3/4 | 14 | 14 | 13 1/2 | 13 1/2 | 13 3/4 | 123300 |
2582 | BOCI | 300 | 19 5/8 | 20 1/4 | 20 3/4 | 18 3/4 | 19 | 19 5/8 | 258200 |
2583 | BOCR | 100 | 2.2500 | 2.5000 | 3.7500 | 0 | |||
2584 | BODY | 2000 | 7/32 | 7/32 | 7/32 | 7/32 | 5/32 | 7/32 | 2000 |
2585 | BOGD | 1500 | 0.0200 | 0 | |||||
2586 | BOGMF | 0 | 0 | ||||||
2587 | BOGU | 300 | 0.0250 | 0 | |||||
2588 | BOH | 100 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 34 1/4 | 34 5/8 | 100 |
2589 | BOKF | 200 | 23 | 19 1/4 | 23 1/4 | 19 1/4 | 19 1/4 | 23 1/4 | 6700 |
2590 | BOL | 100 | 39 5/8 | 39 5/8 | 39 5/8 | 39 5/8 | 38 3/4 | 39 3/8 | 100 |
2591 | BOLL | 0 | 0 | ||||||
2592 | BOLLE | 0 | 0 | ||||||
2593 | BOLN | 800 | 0.7500 | 0.6875 | 1.0000 | 0 | |||
2594 | BOLT | 4000 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | 2.0000 | 4000 |
2595 | BOM | 400 | 2 13/16 | 2 11/16 | 3 1/16 | 0 | |||
2596 | BOMS | 800 | 24 1/4 | 24 | 25 | 23 3/4 | 23 1/2 | 24 1/4 | 38900 |
2597 | BOMp | 300 | 41 7/8 | 0 | |||||
2598 | BONE | 0 | 0 | ||||||
2599 | BONEO | 1000 | 63 7/8 | 65 1/8 | 65 1/8 | 63 7/8 | 63 7/8 | 64 3/4 | 6400 |
2600 | BONL | 2100 | 0.7500 | 0.6250 | 1.1250 | 0 | |||
2601 | BONT | 300 | 5 3/8 | 5 3/8 | 5 3/8 | 5 | 5 1/4 | 5 3/8 | 34900 |
2602 | BONZ | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 1/8 | 500 |
2603 | BOOK | 1000 | 1 5/8 | 1 3/4 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 34100 |
2604 | BOOKW | 1000 | 3/8 | 7/16 | 7/16 | 3/8 | 3/8 | 7/16 | 12000 |
2605 | BOOL | 800 | 23 1/4 | 23 1/4 | 23 1/4 | 22 1/2 | 22 5/8 | 23 1/4 | 11500 |
2606 | BOOM | 3000 | 2 15/16 | 2 7/8 | 3 1/16 | 2 5/8 | 2 15/16 | 3 1/16 | 201300 |
2607 | BOON | 1000 | 2.5000 | 2.3750 | 2.5000 | 2.2500 | 2.2500 | 2.6250 | 8000 |
2608 | BOOO | 0 | 0 | ||||||
2609 | BOOOY | 0 | 0 | ||||||
2610 | BOOT | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/2 | 1100 |
2611 | BOP | 100 | 42 | 42 | 42 3/8 | 0 | |||
2612 | BOR | 400 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 3/4 | 400 |
2613 | BORA | 0 | 0 | ||||||
2614 | BORAY | 1000 | 20 5/8 | 20 1/2 | 20 5/8 | 20 1/2 | 20 1/2 | 20 3/4 | 8600 |
2615 | BORL | 500 | 15 7/8 | 15 | 15 7/8 | 14 3/4 | 15 5/8 | 15 3/4 | 667900 |
2616 | BORR | 100 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/2 | 100 |
2617 | BOS | 500 | 23 1/4 | 22 5/8 | 23 1/8 | 0 | |||
2618 | BOSA | 500 | 21 | 21 | 21 | 21 | 20 3/4 | 21 3/4 | 800 |
2619 | BOSEO | 200 | 65.0000 | 0 | |||||
2620 | BOSEP | 600 | 57.2900 | 0 | |||||
2621 | BOST | 1000 | 31 5/16 | 30 1/2 | 31 1/2 | 30 1/2 | 31 1/4 | 31 3/8 | 576900 |
2622 | BOSTG | 20 | 114 1/4 | 114 1/4 | 114 1/4 | 114 1/4 | 114 3/4 | 115 1/2 | 20 |
2623 | BOSTL | 10 | 28 3/8 | 27 7/8 | 28 3/8 | 27 7/8 | 28 1/8 | 28 1/2 | 107 |
2624 | BOTN | 100 | 0.1000 | 0.1000 | 0.1800 | 0 | |||
2625 | BOTX | 300 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | |||
2626 | BOU | 7000 | 14 3/8 | 13 3/4 | 14 3/8 | 0 | |||
2627 | BOVRF | 0 | 0 | ||||||
2628 | BOW | 100 | 36 | 35 3/8 | 36 | 0 | |||
2629 | BOWE | 2500 | 0.5000 | 0.3750 | 0.7500 | 0 | |||
2630 | BOWpB | 700 | 30 1/2 | 0 | |||||
2631 | BOWpC | 700 | 26 7/8 | 0 | |||||
2632 | BOXXA | 500 | 10 | 10 | 10 7/8 | 0 | |||
2633 | BOXXB | 800 | 8 3/4 | 8 1/2 | 8 3/4 | 8 3/8 | 8 1/2 | 8 3/4 | 32000 |
2634 | BOXXG | 27 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 96 1/2 | 100 | 27 |
2635 | BOYD | 100 | 8 1/2 | 7 1/2 | 8 1/2 | 7 1/2 | 7 | 8 1/2 | 300 |
2636 | BOZZ | 200 | 25.0000 | 0 | |||||
2637 | BP | 1000 | 102 1/4 | 101 3/4 | 103 | 101 3/4 | 102 1/2 | 103 | 1900 |
2638 | BPAB | 2200 | 9.0000 | 9.0000 | 9.3750 | 0 | |||
2639 | BPAO | 300 | 12 1/4 | 12 1/4 | 13 1/4 | 0 | |||
2640 | BPB | 100 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/4 | 400 | ||
2641 | BPBC | 3000 | 4 | 4 | 4 | 4 | 3 3/4 | 4 1/8 | 10000 |
2642 | BPBLX | 0 | 11.49 | 11.49 | 11.49 | 0 | |||
2643 | BPC | 100 | 13 1/2 | 0 | |||||
2644 | BPCQ | 0 | 0 | ||||||
2645 | BPCXX | 0 | 0.58 | 5.60 | 5.73 | 10485 | |||
2646 | BPEQX | 0 | 13.13 | 13.13 | 13.13 | 0 | |||
2647 | BPFB | 600 | 9.8750 | 9.8750 | 10.2500 | 0 | |||
2648 | BPGBX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
2649 | BPGLX | 0 | 11.87 | 11.87 | 11.87 | 0 | |||
2650 | BPH | 0 | 0 | ||||||
2651 | BPHC | 0 | 0 | ||||||
2652 | BPHCY | 0 | 0 | ||||||
2653 | BPIE | 3000 | 2 1/4 | 2 1/4 | 2 3/8 | 2 3/16 | 2 1/4 | 2 3/8 | 48200 |
2654 | BPIEP | 1000 | 2 3/16 | 2 1/8 | 2 3/16 | 2 1/8 | 2 1/8 | 2 3/8 | 14800 |
2655 | BPIEZ | 10000 | 1/16 | 1/32 | 3/32 | 0 | |||
2656 | BPIL | 0 | 0 | ||||||
2657 | BPILF | 200 | 24 1/4 | 24 3/4 | 24 3/4 | 24 1/4 | 23 3/4 | 24 3/4 | 500 |
2658 | BPL | 300 | 35 | 35 1/8 | 35 1/8 | 34 7/8 | 35 | 35 1/4 | 2900 |
2659 | BPLU | 1000 | 14.2500 | 14.0000 | 14.7500 | 0 | |||
2660 | BPLX | 2000 | 9 7/8 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 22300 |
2661 | BPMD | 100000 | 0.0060 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0500 | 185000 |
2662 | BPMDL | 3500 | 0.0010 | 0 | |||||
2663 | BPMI | 300 | 15 | 15 | 16 | 0 | |||
2664 | BPOP | 500 | 38 3/4 | 38 7/8 | 39 1/8 | 38 3/4 | 38 3/4 | 39 1/8 | 12300 |
2665 | BPOPP | 700 | 26 3/4 | 26 3/4 | 27 1/2 | 0 | |||
2666 | BPP | 500 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/8 | 10 3/4 | 500 |
2667 | BPR | 1000 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 4200 | ||
2668 | BPRT | 5000 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.6562 | 4.8750 | 15000 |
2669 | BPRX | 0 | 0 | ||||||
2670 | BPRXA | 400 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/16 | 12800 |
2671 | BPRXL | 3000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 6000 |
2672 | BPRXU | 1400 | 3 | 2 1/4 | 4 1/4 | 0 | |||
2673 | BPRXW | 2900 | 3/8 | 3/8 | 1/2 | 0 | |||
2674 | BPRXX | 0 | 0.66 | 5.27 | 5.40 | 12790 | |||
2675 | BPRXZ | 200 | 1/8 | 1/8 | 3/16 | 0 | |||
2676 | BPS | 200 | 1 | 0 | |||||
2677 | BPT | 500 | 15 1/8 | 15 5/8 | 16 | 0 | |||
2678 | BPTM | 500 | 21 | 21 | 21 | 21 | 19 1/2 | 21 | 600 |
2679 | BPU | 0 | 155.24 | 1.54 | 155.24 | 1.54 | 0 | ||
2680 | BPW | 0 | 155.24 | 1.55 | 155.24 | 1.54 | 0 | ||
2681 | BPX | 0 | 155.24 | 1.54 | 155.24 | 1.54 | 0 | ||
2682 | BPY | 0 | 1.5524 | 1.5495 | 1.5547 | 1.5465 | 0 | ||
2683 | BPYXX | 0 | 0.34 | 5.47 | 5.62 | 6109 | |||
2684 | BPZ | 0 | 1.5524 | 1.5495 | 1.5547 | 1.5465 | 0 | ||
2685 | BQR | 100 | 21 1/4 | 21 3/8 | 21 3/8 | 21 1/4 | 21 | 21 3/8 | 2400 |
2686 | BQRw | 0 | 27 5/8 | 29 1/4 | 0 | ||||
2687 | BQT | 100 | 7 7/8 | 7 3/4 | 8 | 0 | |||
2688 | BR | 100 | 38 3/8 | 39 1/8 | 39 1/8 | 38 3/8 | 38 3/8 | 38 7/8 | 1500 |
2689 | BRA | 100 | 25 3/4 | 0 | |||||
2690 | BRACY | 0 | 0.2188 | 0.1700 | 0.2100 | 0 | |||
2691 | BRAI | 500 | 1 1/8 | 1 1/16 | 1 1/8 | 1 | 1 | 1 1/8 | 13000 |
2692 | BRAIW | 2000 | 1/8 | 1/8 | 5/32 | 0 | |||
2693 | BRAL | 0 | 0 | ||||||
2694 | BRALF | 0 | 0 | ||||||
2695 | BRAU | 1000 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
2696 | BRBC | 900 | 21 7/8 | 21 7/8 | 22 1/8 | 0 | |||
2697 | BRBCX | 0 | 23.70 | 23.70 | 25.15 | 0 | |||
2698 | BRBK | 500 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/4 | 21 3/4 | 1000 |
2699 | BRCO | 0 | 0 | ||||||
2700 | BRCOA | 700 | 26 1/8 | 27 | 27 | 26 1/8 | 26 | 27 | 7300 |
2701 | BRCP | 300 | 39 1/4 | 38 3/8 | 39 1/4 | 38 3/8 | 38 | 39 1/4 | 5800 |
2702 | BRD | 2000 | 32 1/2 | 0 | |||||
2703 | BRDA | 1000 | 9.7500 | 0 | |||||
2704 | BRDC | 0 | 0 | ||||||
2705 | BRDCY | 0 | 0 | ||||||
2706 | BRDL | 500 | 7/32 | 11/32 | 11/32 | 7/32 | 7/32 | 11/32 | 7000 |
2707 | BRDXX | 0 | 0.55 | 4.91 | 5.03 | 10351 | |||
2708 | BRE | 1500 | 35 5/8 | 35 1/4 | 35 5/8 | 35 1/4 | 3000 | ||
2709 | BREL | 6000 | 0.0200 | 0.0300 | 0.0600 | 0 | |||
2710 | BREN | 500 | 10 3/8 | 10 1/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 3/8 | 4500 |
2711 | BRER | 600 | 10.7500 | 10.5000 | 13.0000 | 0 | |||
2712 | BREW | 300 | 12 3/4 | 13 | 13 | 12 1/4 | 12 1/4 | 12 3/4 | 93900 |
2713 | BREXX | 0 | 0.30 | 4.86 | 4.96 | 389 | |||
2714 | BRF | 100 | 15 | 15 | 15 | 15 | 14 3/4 | 15 1/4 | 100 |
2715 | BRFC | 400 | 14 1/2 | 14 1/2 | 15 1/4 | 0 | |||
2716 | BRG | 300 | 40 | 38 1/4 | 39 1/4 | 0 | |||
2717 | BRG.A | 0 | 0 | ||||||
2718 | BRGHA | 900 | 40.5000 | 36.0000 | 48.0000 | 0 | |||
2719 | BRGM | 2600 | 10.2500 | 0 | |||||
2720 | BRGN | 500 | 5.6250 | 5.5000 | 5.6250 | 5.5000 | 5.6250 | 5.8750 | 10500 |
2721 | BRGP | 4000 | 4 1/8 | 3 7/8 | 4 1/8 | 0 | |||
2722 | BRGRX | 0 | 13.26 | 13.26 | 13.26 | 0 | |||
2723 | BRI | 1000 | 9 1/2 | 9 5/8 | 10 | 0 | |||
2724 | BRI.W | 0 | 0 | ||||||
2725 | BRI/WS | 100 | 7/16 | 7/16 | 3/4 | 0 | |||
2726 | BRIAA | 2200 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0.6875 | 1.0000 | 2200 |
2727 | BRIAX | 0 | 14.22 | 14.22 | 14.93 | 0 | |||
2728 | BRICX | 0 | 14.17 | 14.17 | 14.17 | 0 | |||
2729 | BRID | 300 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 10 1/2 | 400 |
2730 | BRIM | 0 | 0 | ||||||
2731 | BRIMF | 300 | 1 5/8 | 1 3/4 | 1 3/4 | 1 1/2 | 1 1/2 | 1 5/8 | 13800 |
2732 | BRIO | 0 | 0 | ||||||
2733 | BRIOF | 300 | 3 1/2 | 3 11/32 | 3 1/2 | 3 11/32 | 3 11/32 | 3 1/2 | 50000 |
2734 | BRIR | 0 | 0 | ||||||
2735 | BRIRF | 0 | 0 | ||||||
2736 | BRIw | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 |
2737 | BRK | 10 | 32250 | 0 | |||||
2738 | BRKB | 700 | 41 | 40 7/8 | 41 | 40 3/4 | 40 3/4 | 41 | 142800 |
2739 | BRKS | 400 | 12 1/4 | 12 1/4 | 12 1/4 | 11 3/4 | 12 | 12 1/4 | 94200 |
2740 | BRKT | 100 | 27 1/2 | 27 1/4 | 28 15/64 | 26 | 27 1/2 | 28 | 106700 |
2741 | BRKY | 0 | 0 | ||||||
2742 | BRL | 300 | 29 | 28 3/4 | 30 5/8 | 0 | |||
2743 | BRLI | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 | 3 | 3 1/2 | 10800 |
2744 | BRLIW | 1000 | 7/8 | 1 1/8 | 1 1/8 | 7/8 | 7/8 | 1 1/8 | 9700 |
2745 | BRLIZ | 2500 | 7/8 | 5/8 | 7/8 | 0 | |||
2746 | BRM | 1000 | 13 3/8 | 13 5/8 | 14 | 0 | |||
2747 | BRN | 200 | 15 7/8 | 0 | |||||
2748 | BRNO | 100 | 10.5000 | 10.5000 | 10.6875 | 10.5000 | 10.5000 | 10.7500 | 23000 |
2749 | BROC | 200 | 9 3/4 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 1/4 | 20200 |
2750 | BROD | 400 | 56 1/8 | 55 3/4 | 58 | 54 3/4 | 56 | 56 1/2 | 547000 |
2751 | BRR | 100 | 28 1/2 | 28 3/8 | 28 7/8 | 0 | |||
2752 | BRRAY | 0 | 15.0625 | 15.3125 | 0 | ||||
2753 | BRS | 0 | 0 | ||||||
2754 | BRS.A | 0 | 0 | ||||||
2755 | BRS/A | 400 | 17 5/8 | 17 1/4 | 17 3/4 | 0 | |||
2756 | BRSA | 0 | 0 | ||||||
2757 | BRSFX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
2758 | BRSI | 5000 | 0.1875 | 0.0625 | 0.2500 | 0 | |||
2759 | BRSPQ | 100 | 0.0100 | 0 | |||||
2760 | BRT | 200 | 4 1/4 | 0 | |||||
2761 | BRTXX | 0 | 0.39 | 3.61 | 3.84 | 1156 | |||
2762 | BRU | 300 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/4 | 12 7/8 | 300 |
2763 | BRUFX | 0 | 142.97 | 142.97 | 142.97 | 0 | |||
2764 | BRVEX | 0 | 12.46 | 12.46 | 12.98 | 0 | |||
2765 | BRWIX | 0 | 27.00 | 27.00 | 27.00 | 0 | |||
2766 | BRY | 100 | 10 3/8 | 9 5/8 | 10 1/4 | 0 | |||
2767 | BS | 500 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 5/8 | 15 | 500 |
2768 | BSA | 300 | 7/32 | 7/32 | 7/32 | 7/32 | 1/8 | 1/4 | 300 |
2769 | BSBAX | 0 | 20.80 | 20.80 | 20.80 | 0 | |||
2770 | BSBC | 3000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 2 7/8 | 11000 |
2771 | BSBI | 800 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/2 | 3100 |
2772 | BSBIW | 4600 | 1 | 7/8 | 1 | 0 | |||
2773 | BSBL | 400 | 5 1/4 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 36000 |
2774 | BSBN | 400 | 25 1/2 | 25 3/4 | 25 3/4 | 24 1/4 | 24 1/4 | 25 1/2 | 6800 |
2775 | BSC | 500 | 20 1/8 | 20 1/4 | 20 1/4 | 20 1/8 | 19 7/8 | 20 1/4 | 1000 |
2776 | BSCAX | 0 | 12.16 | 12.16 | 12.16 | 0 | |||
2777 | BSCMX | 0 | 11.07 | 11.07 | 11.59 | 0 | |||
2778 | BSCZ | 0 | 0 | ||||||
2779 | BSCpA | 200 | 43 | 0 | |||||
2780 | BSCpB | 500 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 1500 | ||
2781 | BSCpC | 600 | 25 3/8 | 25 1/4 | 25 3/8 | 25 1/4 | 700 | ||
2782 | BSCpZ | 500 | 25 1/4 | 25 1/4 | 25 3/8 | 25 1/8 | 11000 | ||
2783 | BSDB | 2500 | 0.0010 | 0 | |||||
2784 | BSDUX | 0 | 9.99 | 9.99 | 9.99 | 0 | |||
2785 | BSE | 1000 | 30 | 30 | 30 | 30 | 30 | 30 1/4 | 1300 |
2786 | BSEA | 0 | 0 | ||||||
2787 | BSEAF | 0 | 0 | ||||||
2788 | BSEP | 2000 | 4 1/4 | 3 5/8 | 4 3/8 | 3 5/8 | 4 1/8 | 4 3/8 | 42400 |
2789 | BSET | 300 | 24 | 23 3/8 | 24 1/8 | 22 3/4 | 23 3/8 | 24 | 83700 |
2790 | BSEpA | 200 | 26 | 0 | |||||
2791 | BSEpB | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 200 | ||
2792 | BSFA | 0 | 0 | ||||||
2793 | BSFE | 1800 | 4 9/32 | 4 5/16 | 4 5/8 | 4 3/16 | 4 7/32 | 4 9/32 | 87400 |
2794 | BSFEL | 2700 | 1 5/8 | 1 1/2 | 2 | 0 | |||
2795 | BSFEW | 2500 | 3 1/8 | 2 1/4 | 3 | 0 | |||
2796 | BSFEZ | 6000 | 1 1/8 | 1 3/16 | 1 3/16 | 1 1/8 | 1 | 1 1/4 | 34000 |
2797 | BSFpA | 200 | 23 5/8 | 23 5/8 | 23 5/8 | 23 1/4 | 8800 | ||
2798 | BSFpB | 200 | 24 5/8 | 24 1/2 | 24 7/8 | 24 1/2 | 1300 | ||
2799 | BSFpC | 600 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 12300 | ||
2800 | BSGIX | 0 | 1.70 | 1.70 | 1.70 | 0 | |||
2801 | BSH | 100 | 19 3/4 | 19 1/2 | 20 1/4 | 0 | |||
2802 | BSI | 0 | 0 | ||||||
2803 | BSIAX | 0 | 13.54 | 13.54 | 14.22 | 0 | |||
2804 | BSIC | 200 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0800 | 200 |
2805 | BSICX | 0 | 13.52 | 13.52 | 13.52 | 0 | |||
2806 | BSII | 3000 | 0.0010 | 0 | |||||
2807 | BSIS | 300 | 16 1/4 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 26500 |
2808 | BSIpA | 0 | 0 | ||||||
2809 | BSLR | 20000 | 0.2343 | 0.1870 | 0.2500 | 0.1560 | 0.1875 | 0.2500 | 74900 |
2810 | BSM/WS | 0 | 7/8 | 1 1/8 | 0 | ||||
2811 | BSMR | 100 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | 13.2500 | 13.7500 | 100 |
2812 | BSMT | 3000 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 73500 |
2813 | BSNR | 1300 | 0.0937 | 0.0937 | 0.2187 | 0 | |||
2814 | BSNX | 1000 | 4 3/4 | 4 5/8 | 4 7/8 | 4 5/8 | 4 3/4 | 4 7/8 | 4600 |
2815 | BSO | 1155 | 7 7/8 | 0 | |||||
2816 | BSOI | 600 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.7500 | 600 |
2817 | BSP | 200 | 10 7/8 | 10 7/8 | 11 1/4 | 0 | |||
2818 | BSPAX | 0 | 13.99 | 13.99 | 14.69 | 0 | |||
2819 | BSPCX | 0 | 13.95 | 13.95 | 13.95 | 0 | |||
2820 | BSPT | 500 | 8 7/8 | 8 7/8 | 8 7/8 | 8 1/2 | 8 1/2 | 8 7/8 | 39900 |
2821 | BSPTG | 4 | 71 | 71 3/4 | 71 3/4 | 71 | 71 | 72 | 39 |
2822 | BSRR | 100 | 25.0000 | 0 | |||||
2823 | BSSI | 500 | 2 15/16 | 0 | |||||
2824 | BSSLF | 0 | 0 | ||||||
2825 | BSST | 600 | 53 3/4 | 53 3/4 | 54 1/2 | 52 1/4 | 53 | 53 3/4 | 193700 |
2826 | BSSTG | 10 | 113 | 113 | 113 | 113 | 112 7/8 | 113 1/4 | 10 |
2827 | BST | 200 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 3/8 | 30 1/4 | 200 |
2828 | BSTAX | 0 | 9.94 | 9.94 | 9.94 | 0 | |||
2829 | BSTBX | 0 | 2.99 | 2.99 | 2.99 | 0 | |||
2830 | BSTC | 300 | 3 7/8 | 4 1/4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 1400 |
2831 | BSTM | 400 | 40.0000 | 0 | |||||
2832 | BSTN | 400 | 13 1/2 | 13 1/4 | 13 1/2 | 13 | 13 1/4 | 13 1/2 | 150500 |
2833 | BSTR | 4000 | 0.2400 | 0.0500 | 0.4000 | 500 | |||
2834 | BSTW | 1000 | 8 7/8 | 9 | 9 | 8 7/8 | 7 | 10 | 2000 |
2835 | BSVAX | 0 | 14.97 | 14.97 | 15.72 | 0 | |||
2836 | BSX | 300 | 46 5/8 | 46 1/2 | 46 5/8 | 45 3/4 | 47 5/8 | 48 1/4 | 1500 |
2837 | BSXT | 100 | 15.0000 | 0 | |||||
2838 | BSY | 100 | 37 1/8 | 38 1/8 | 38 5/8 | 0 | |||
2839 | BSYN | 42500 | 0.0001 | 0 | |||||
2840 | BSYS | 700 | 30 1/2 | 30 5/16 | 30 5/8 | 30 1/4 | 30 1/4 | 30 5/8 | 98300 |
2841 | BSp | 100 | 51 3/4 | 52 3/8 | 53 1/4 | 0 | |||
2842 | BSpB | 500 | 27 1/8 | 26 7/8 | 27 5/8 | 0 | |||
2843 | BT | 500 | 65 | 65 1/4 | 65 1/4 | 64 3/4 | 64 3/4 | 65 1/8 | 1000 |
2844 | BTA | 0 | 0 | ||||||
2845 | BTAMX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
2846 | BTB | 2000 | 23 3/4 | 0 | |||||
2847 | BTBEX | 0 | 11.52 | 11.52 | 11.52 | 0 | |||
2848 | BTBFX | 0 | 11.67 | 11.67 | 12.22 | 0 | |||
2849 | BTBT | 0 | 0 | ||||||
2850 | BTBTY | 10000 | 3 3/8 | 3 3/8 | 3 5/8 | 0 | |||
2851 | BTC | 100 | 15 7/8 | 16 1/4 | 16 1/4 | 15 7/8 | 15 7/8 | 16 1/4 | 4800 |
2852 | BTCAX | 0 | 14.46 | 14.46 | 14.46 | 0 | |||
2853 | BTCB | 1000 | 14.0000 | 0 | |||||
2854 | BTCXX | 0 | 0.50 | 4.99 | 5.00 | 859 | |||
2855 | BTE.A | 0 | 0 | ||||||
2856 | BTE.B | 0 | 0 | ||||||
2857 | BTEAX | 0 | 12.83 | 12.83 | 12.83 | 0 | |||
2858 | BTEFX | 0 | 12.24 | 12.24 | 12.82 | 0 | |||
2859 | BTEIX | 0 | 13.04 | 13.04 | 13.65 | 0 | |||
2860 | BTEK | 1000 | 8 1/2 | 8 1/4 | 8 3/4 | 0 | |||
2861 | BTEMX | 0 | 11.27 | 11.27 | 11.80 | 0 | |||
2862 | BTEQX | 0 | 15.25 | 15.25 | 15.25 | 0 | |||
2863 | BTEX | 100 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1.1250 | 100 |
2864 | BTEXX | 0 | 0.67 | 4.24 | 3.98 | 7609 | |||
2865 | BTF | 500 | 14 7/8 | 14 3/4 | 14 7/8 | 14 3/4 | 14 5/8 | 14 3/4 | 2100 |
2866 | BTFBX | 0 | 5.46 | 5.46 | 5.46 | 0 | |||
2867 | BTFC | 200 | 35 1/2 | 34 | 35 1/2 | 34 | 34 | 35 1/2 | 1500 |
2868 | BTFIX | 0 | 60.74 | 60.74 | 60.74 | 0 | |||
2869 | BTFLX | 0 | 11.90 | 11.90 | 11.90 | 0 | |||
2870 | BTFTX | 0 | 36.35 | 36.35 | 36.35 | 0 | |||
2871 | BTFXX | 0 | 0.63 | 3.92 | 4.14 | 900 | |||
2872 | BTGC | 1700 | 5 13/16 | 5 13/16 | 5 15/16 | 5 5/8 | 5 3/4 | 5 13/16 | 498300 |
2873 | BTGCL | 500 | 2 7/8 | 2 1/2 | 2 7/8 | 2 1/2 | 2 1/2 | 2 7/8 | 11900 |
2874 | BTGCW | 500 | 1/32 | 1/32 | 1/16 | 0 | |||
2875 | BTGCZ | 5000 | 3/4 | 3/4 | 7/8 | 3/4 | 11/16 | 7/8 | 13300 |
2876 | BTGHX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
2877 | BTGI | 100 | 10 3/4 | 10 3/4 | 10 7/8 | 10 3/8 | 10 3/8 | 10 3/4 | 25000 |
2878 | BTH | 0 | 28 1/2 | 29 | 0 | ||||
2879 | BTHL | 100 | 11 1/2 | 11 | 12 | 0 | |||
2880 | BTHS | 100 | 5.0000 | 4.2500 | 5.2500 | 0 | |||
2881 | BTHw | 500 | 27 1/2 | 27 1/2 | 28 | 0 | |||
2882 | BTI | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/4 | 17 3/4 | 100 |
2883 | BTIAX | 0 | 20.91 | 20.91 | 20.91 | 0 | |||
2884 | BTIEX | 0 | 13.87 | 13.87 | 13.87 | 0 | |||
2885 | BTIIX | 0 | 14.01 | 14.01 | 14.01 | 0 | |||
2886 | BTILX | 0 | 11.01 | 11.01 | 11.01 | 0 | |||
2887 | BTIM | 1000 | 3 11/16 | 3 11/16 | 3 13/16 | 3 11/16 | 3 11/16 | 3 13/16 | 8000 |
2888 | BTIO | 0 | 0 | ||||||
2889 | BTIOF | 1000 | 2 3/16 | 2 1/16 | 2 3/16 | 2 1/16 | 2 1/16 | 2 3/16 | 19800 |
2890 | BTIUX | 0 | 11.45 | 11.45 | 11.45 | 0 | |||
2891 | BTIX | 1000 | 1 9/16 | 1 9/16 | 1 11/16 | 1 9/16 | 1 1/2 | 1 5/8 | 25800 |
2892 | BTK | 0 | 133.65 | 133.46 | 133.94 | 129.94 | 0 | ||
2893 | BTL | 100 | 41 1/8 | 41 1/8 | 41 1/8 | 41 1/8 | 40 7/8 | 41 1/4 | 100 |
2894 | BTLAX | 0 | 8.85 | 8.85 | 8.85 | 0 | |||
2895 | BTLGX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
2896 | BTLI | 4000 | 0.2500 | 0 | |||||
2897 | BTLK | 10 | 220.0000 | 220.0000 | 275.0000 | 0 | |||
2898 | BTLR | 200 | 34 1/4 | 36 | 37 | 34 1/4 | 34 1/4 | 35 | 47200 |
2899 | BTLRX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
2900 | BTM | 1900 | 1 3/4 | 3 5/8 | 4 1/8 | 0 | |||
2901 | BTME | 0 | 0 | ||||||
2902 | BTMFX | 0 | 101.75 | 101.75 | 101.75 | 0 | |||
2903 | BTMTX | 0 | 80.35 | 80.35 | 80.35 | 0 | |||
2904 | BTMXX | 0 | 0.46 | 5.34 | 5.45 | 2171 | |||
2905 | BTN | 500 | 7 15/16 | 7 15/16 | 7 15/16 | 7 15/16 | 1000 | ||
2906 | BTNC | 0 | 0 | ||||||
2907 | BTNRA | 100 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
2908 | BTO | 100 | 24 | 24 | 24 | 24 | 24 | 24 3/8 | 100 |
2909 | BTOP | 0 | 0 | ||||||
2910 | BTQEX | 0 | 12.81 | 12.81 | 13.41 | 0 | |||
2911 | BTR | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 100 | ||
2912 | BTRE | 300 | 11 1/2 | 11 1/4 | 11 5/8 | 11 | 11 1/4 | 11 1/2 | 54000 |
2913 | BTRK | 1000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.1250 | 2000 |
2914 | BTRUY | 0 | 0 | ||||||
2915 | BTRXX | 0 | 0.41 | 5.41 | 5.54 | 13144 | |||
2916 | BTRY | 400 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 1/8 | 700 |
2917 | BTS | 0 | 110.32 | 0 | |||||
2918 | BTSB | 300 | 18 | 18 | 18 3/4 | 0 | |||
2919 | BTSCX | 0 | 17.32 | 17.32 | 17.32 | 0 | |||
2920 | BTSFX | 0 | 9.84 | 9.84 | 10.09 | 0 | |||
2921 | BTSRX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
2922 | BTSVX | 0 | 11.67 | 11.67 | 12.22 | 0 | |||
2923 | BTT | 500 | 8 7/8 | 8 3/4 | 8 7/8 | 8 3/4 | 8 5/8 | 9 | 1900 |
2924 | BTTD | 700 | 0.1400 | 0 | |||||
2925 | BTTFX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
2926 | BTTNX | 0 | 46.43 | 46.43 | 46.43 | 0 | |||
2927 | BTTTX | 0 | 25.81 | 25.81 | 25.81 | 0 | |||
2928 | BTTXX | 0 | 0.41 | 4.92 | 5.03 | 6475 | |||
2929 | BTUI | 2000 | 6 7/16 | 5 7/16 | 6 9/16 | 5 3/8 | 6 3/16 | 6 3/8 | 358200 |
2930 | BTUXX | 0 | 0.39 | 4.91 | 5.01 | 1467 | |||
2931 | BTV | 100 | 23 3/8 | 23 | 23 5/8 | 0 | |||
2932 | BTVXX | 0 | 0.46 | 4.94 | 5.03 | 846 | |||
2933 | BTW | 1000 | 7 3/16 | 5 15/16 | 6 9/16 | 0 | |||
2934 | BTWL | 0 | 0 | ||||||
2935 | BTWLF | 0 | 0.9375 | 0.5625 | 0.8750 | 0 | |||
2936 | BTWS | 300 | 5 7/8 | 6 3/8 | 6 3/8 | 5 13/16 | 5 7/8 | 6 1/8 | 61700 |
2937 | BTXXX | 0 | 0.53 | 3.49 | 3.69 | 1282 | |||
2938 | BTY | 1000 | 53 3/8 | 53 1/4 | 53 3/8 | 53 1/4 | 53 1/8 | 53 1/2 | 1200 |
2939 | BTZ | 200 | 12 1/2 | 16 1/8 | 16 5/8 | 0 | |||
2940 | BTpI | 200 | 25 3/8 | 25 5/8 | 26 | 0 | |||
2941 | BTpQ | 300 | 21 1/2 | 0 | |||||
2942 | BTpR | 400 | 21 3/4 | 21 3/4 | 400 | ||||
2943 | BTpS | 1000 | 26 | 26 | 26 | 26 | 5000 | ||
2944 | BU | 100 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 28 1/2 | 29 | 600 |
2945 | BUBT | 0 | 0 | ||||||
2946 | BUCD | 0 | 0 | ||||||
2947 | BUCEX | 0 | 17.78 | 17.78 | 17.78 | 0 | |||
2948 | BUCK | 100 | 6 | 5 7/8 | 6 | 5 7/8 | 5 7/8 | 6 1/2 | 200 |
2949 | BUD | 100 | 68 1/8 | 68 | 68 1/8 | 68 | 67 5/8 | 68 | 2800 |
2950 | BUFBX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
2951 | BUFEX | 0 | 12.11 | 12.11 | 12.11 | 0 | |||
2952 | BUFF | 100 | 59.5000 | 0 | |||||
2953 | BUFGX | 0 | 11.03 | 11.03 | 11.03 | 0 | |||
2954 | BUFHX | 0 | 11.13 | 11.13 | 11.13 | 0 | |||
2955 | BUHF | 100 | 31.0000 | 0 | |||||
2956 | BUI.A | 0 | 0 | ||||||
2957 | BUIBX | 0 | 13.77 | 13.77 | 13.77 | 0 | |||
2958 | BUICX | 0 | 13.77 | 13.77 | 14.38 | 0 | |||
2959 | BUKS | 1000 | 2 7/16 | 2 7/16 | 2 7/16 | 2 1/4 | 2 1/4 | 2 7/16 | 4200 |
2960 | BULIX | 0 | 11.53 | 11.53 | 11.53 | 0 | |||
2961 | BULKF | 0 | 0 | ||||||
2962 | BULL | 1000 | 2 3/4 | 2 13/16 | 2 13/16 | 2 11/16 | 2 11/16 | 2 3/4 | 14700 |
2963 | BULV | 100 | 4.2500 | 4.2500 | 7.0000 | 0 | |||
2964 | BUMM | 2000 | 0.8750 | 0.6875 | 0.8750 | 0.6875 | 0.6875 | 0.8750 | 3300 |
2965 | BUNIA | 3500 | 30.1000 | 0 | |||||
2966 | BUNZ | 1000 | 10 1/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 25700 |
2967 | BUP/WS | 0 | 1 1/4 | 2 | 0 | ||||
2968 | BUR | 100 | 13 | 12 7/8 | 13 1/4 | 0 | |||
2969 | BURC | 0 | 0 | ||||||
2970 | BURCA | 500 | 25.0000 | 24.5000 | 25.7500 | 0 | |||
2971 | BURHX | 0 | 22.20 | 22.20 | 23.37 | 0 | |||
2972 | BURL | 104 | 35.5776 | 0 | |||||
2973 | BURMY | 4000 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 29 1/4 | 4500 |
2974 | BURN | 500 | 1 3/8 | 1 9/32 | 1 3/8 | 1 1/4 | 1 9/32 | 1 3/8 | 7100 |
2975 | BURNZ | 2500 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 11/32 | 2500 |
2976 | BURU | 0 | 0 | ||||||
2977 | BURUY | 0 | 0 | ||||||
2978 | BUS | 1000 | 4 3/8 | 4 7/16 | 4 7/16 | 4 3/8 | 4 1/4 | 4 9/16 | 4000 |
2979 | BUSAX | 0 | 20.14 | 20.14 | 20.14 | 0 | |||
2980 | BUSC | 100 | 0.6250 | 0 | |||||
2981 | BUTEY | 0 | 0 | ||||||
2982 | BUTI | 700 | 8 7/8 | 9 1/2 | 9 1/2 | 8 7/8 | 8 3/4 | 9 1/4 | 7500 |
2983 | BUTL | 2000 | 5 1/2 | 5 7/16 | 5 1/2 | 5 5/16 | 5 5/16 | 5 1/2 | 4000 |
2984 | BVALX | 0 | 31.75 | 31.75 | 31.75 | 0 | |||
2985 | BVAS | 2000 | 10 3/8 | 10 | 10 5/8 | 9 7/8 | 10 | 10 3/8 | 141300 |
2986 | BVCP | 1000 | 0.0050 | 0 | |||||
2987 | BVEEF | 0 | 0 | ||||||
2988 | BVERS | 100 | 360.0000 | 0 | |||||
2989 | BVET | 200 | 0.0200 | 0 | |||||
2990 | BVF | 200 | 77 3/4 | 77 3/4 | 77 3/4 | 77 3/4 | 78 7/8 | 80 | 200 |
2991 | BVFS | 100 | 28 1/4 | 28 1/2 | 29 | 27 3/4 | 27 3/4 | 28 1/4 | 79100 |
2992 | BVG | 0 | 0 | ||||||
2993 | BVG+ | 0 | 0 | ||||||
2994 | BVGp | 300 | 27 3/4 | 27 3/4 | 28 1/2 | 0 | |||
2995 | BVGpB | 2000 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 4000 | ||
2996 | BVGpC | 400 | 25 5/8 | 25 1/8 | 25 5/8 | 25 1/8 | 500 | ||
2997 | BVLIX | 0 | 12.54 | 12.54 | 12.54 | 0 | |||
2998 | BVLR | 0 | 0 | ||||||
2999 | BVLRF | 0 | 0 | ||||||
3000 | BVNC | 500 | 18.5000 | 17.5000 | 18.7500 | 0 | |||
3001 | BVRT | 0 | 0 | ||||||
3002 | BVRTF | 500 | 9 5/8 | 10 | 10 1/8 | 9 5/8 | 9 5/8 | 10 1/8 | 4700 |
3003 | BVSI | 1000 | 12 1/64 | 11 1/2 | 12 1/4 | 11 1/2 | 11 3/4 | 12 1/4 | 127400 |
3004 | BW | 2100 | 17 1/2 | 17 1/4 | 17 5/8 | 0 | |||
3005 | BWA | 300 | 30 3/4 | 31 1/2 | 32 1/8 | 0 | |||
3006 | BWAI | 1300 | 8 | 8 1/4 | 8 5/8 | 8 | 8 | 8 3/8 | 68300 |
3007 | BWAID | 0 | 0 | ||||||
3008 | BWAY | 73500 | 15 3/8 | 15 1/2 | 16 1/4 | 0 | |||
3009 | BWC | 600 | 25 1/4 | 24 | 24 1/2 | 0 | |||
3010 | BWCF | 300 | 17.2500 | 0 | |||||
3011 | BWCK | 100 | 16.0000 | 0 | |||||
3012 | BWEIX | 0 | 17.29 | 17.29 | 17.29 | 0 | |||
3013 | BWEL | 10 | 1200.00 | 0 | |||||
3014 | BWFC | 1000 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/8 | 10 1/2 | 1000 |
3015 | BWI | 200 | 7 3/4 | 7 3/4 | 8 | 0 | |||
3016 | BWINA | 4500 | 16 7/8 | 16 3/4 | 18 3/4 | 0 | |||
3017 | BWINB | 700 | 16 3/4 | 17 1/4 | 16 3/4 | 16 1/4 | 17 1/4 | 2200 | |
3018 | BWIP | 1500 | 17 7/8 | 17 5/8 | 18 1/8 | 17 5/8 | 17 5/8 | 18 | 22400 |
3019 | BWK | 200 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 5 | 6 3/8 | 200 |
3020 | BWL/A | 300 | 7 7/8 | 0 | |||||
3021 | BWLA | 0 | 0 | ||||||
3022 | BWLK | 100 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/8 | 6 1/2 | 2100 |
3023 | BWLKW | 2000 | 2 7/16 | 2 3/8 | 2 1/2 | 2 3/8 | 2 5/16 | 2 9/16 | 33600 |
3024 | BWLR | 0 | 0 | ||||||
3025 | BWLRF | 0 | 0 | ||||||
3026 | BWP | 100 | 7 | 6 7/8 | 7 1/4 | 0 | |||
3027 | BWSQ | 0 | 0 | ||||||
3028 | BWSQE | 0 | 0 | ||||||
3029 | BWWC | 0 | 0 | ||||||
3030 | BWY.W | 0 | 0 | ||||||
3031 | BWY/WS | 200 | 5/32 | 1/32 | 11/32 | 0 | |||
3032 | BXC/A | 200 | 11 | 0 | |||||
3033 | BXC/B | 500 | 8 5/8 | 0 | |||||
3034 | BXCP | 500 | 0.0010 | 0 | |||||
3035 | BXCPP | 9800 | 0.0010 | 0 | |||||
3036 | BXK | 0 | 153.53 | 154.52 | 154.54 | 153.36 | 0 | ||
3037 | BXT | 3000 | 10 3/8 | 10 1/4 | 10 3/4 | 0 | |||
3038 | BYA | 200 | 23 3/8 | 23 3/8 | 23 3/8 | 23 1/4 | 22 7/8 | 23 3/8 | 700 |
3039 | BYAR | 1700 | 12.3750 | 12.2500 | 12.5000 | 0 | |||
3040 | BYB | 200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/4 | 200 |
3041 | BYBI | 2000 | 1 7/8 | 1 3/4 | 1 7/8 | 1 5/8 | 1 9/16 | 1 7/8 | 13400 |
3042 | BYCP | 200 | 0.0010 | 0 | |||||
3043 | BYD | 100 | 11 3/8 | 12 1/8 | 12 1/2 | 0 | |||
3044 | BYDS | 1700 | 10 3/16 | 10 | 10 3/8 | 9 3/4 | 10 1/8 | 10 3/8 | 133300 |
3045 | BYE/WS | 500 | 5 1/2 | 0 | |||||
3046 | BYFC | 0 | 0 | ||||||
3047 | BYK | 0 | 5 1/4 | 6 | 0 | ||||
3048 | BYLK | 200 | 27.1250 | 27.0000 | 27.1250 | 26.2500 | 26.2500 | 28.0000 | 900 |
3049 | BYN/WS | 1000 | 3 1/2 | 0 | |||||
3050 | BYP/WS | 0 | 1 7/8 | 2 7/8 | 0 | ||||
3051 | BYRSQ | 5000 | 0.0100 | 0 | |||||
3052 | BYSTP | 100 | 58.2500 | 0 | |||||
3053 | BYTXX | 0 | 0.40 | 5.49 | 5.64 | 8147 | |||
3054 | BYWD | 2000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.5000 | 20300 |
3055 | BYX | 900 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 1400 | ||
3056 | BZ | 300 | 7 3/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 | 7 3/8 | 400 |
3057 | BZF | 100 | 24 | 23 5/8 | 24 | 23 5/8 | 24 1/8 | 24 1/2 | 1900 |
3058 | BZF.RV | 0 | 0 | ||||||
3059 | BZFr | 100 | 1 5/16 | 1 5/16 | 1 3/4 | 0 | |||
3060 | BZFrw | 0 | 1 1/4 | 1 5/8 | 0 | ||||
3061 | BZH | 200 | 20 1/4 | 19 | 19 5/8 | 0 | |||
3062 | BZHpA | 400 | 30 5/8 | 30 5/8 | 30 5/8 | 30 5/8 | 30 1/2 | 31 3/8 | 400 |
3063 | BZL | 100 | 16 1/2 | 16 3/8 | 17 | 0 | |||
3064 | BZYR | 1000 | 0.0300 | 0.0300 | 0.1000 | 0 | |||
3065 | C | 100 | 55 1/4 | 55 | 55 1/2 | 54 5/8 | 54 3/4 | 55 3/4 | 3200 |
3066 | C.AIP | 0 | 0 | ||||||
3067 | C.CKK | 0 | 0 | ||||||
3068 | C.ERB | 0 | 0 | ||||||
3069 | C.KOR | 0 | 0 | ||||||
3070 | C.SAR | 0 | 0 | ||||||
3071 | C.SOI | 0 | 0 | ||||||
3072 | C.SON | 0 | 0 | ||||||
3073 | C.TAT | 0 | 0 | ||||||
3074 | C.TDR | 0 | 0 | ||||||
3075 | C.TEV | 0 | 0 | ||||||
3076 | CA | 100 | 56 1/8 | 52 1/4 | 56 1/8 | 52 1/4 | 56 | 56 3/8 | 1000 |
3077 | CAAPX | 0 | 22.08 | 22.08 | 22.08 | 0 | |||
3078 | CAAS | 4500 | 13/32 | 7/16 | 1/2 | 13/32 | 13/32 | 15/32 | 45300 |
3079 | CAB | 500 | 6 3/4 | 6 1/2 | 7 1/4 | 0 | |||
3080 | CABDX | 0 | 2.67 | 2.67 | 2.79 | 0 | |||
3081 | CABI | 400 | 26 1/2 | 25 3/4 | 26 1/2 | 25 3/4 | 25 3/4 | 26 1/2 | 8000 |
3082 | CABK | 500 | 37 | 0 | |||||
3083 | CABKZ | 100 | 20 | 0 | |||||
3084 | CABL | 1100 | 12 3/16 | 12 1/8 | 12 1/4 | 12 1/8 | 12 1/8 | 12 3/8 | 24900 |
3085 | CABNX | 0 | 14.50 | 14.50 | 15.14 | 0 | |||
3086 | CABP | 3000 | 9 3/8 | 9 5/8 | 9 3/4 | 9 3/8 | 9 3/8 | 10 1/8 | 14400 |
3087 | CABR | 2000 | 1 1/8 | 7/8 | 1 5/8 | 0 | |||
3088 | CABS | 40000 | 0.0001 | 0 | |||||
3089 | CABTX | 0 | 10.38 | 10.38 | 10.84 | 0 | |||
3090 | CAC/WS | 500 | 1 3/16 | 1/4 | 5/8 | 0 | |||
3091 | CACB | 1000 | 17 | 16 1/2 | 17 | 0 | |||
3092 | CACC | 500 | 19 3/4 | 20 1/2 | 20 3/4 | 19 1/2 | 19 1/2 | 20 | 261200 |
3093 | CACCX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
3094 | CACH | 1000 | 3 5/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 2200 |
3095 | CACI | 400 | 11 5/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 25600 |
3096 | CACO | 0 | 0 | ||||||
3097 | CACOA | 1300 | 7 | 6 7/8 | 7 | 6 3/4 | 6 3/4 | 7 | 51400 |
3098 | CACP | 10000 | 0.1100 | 0.1000 | 0.1100 | 0.1000 | 0.0312 | 0.1562 | 20000 |
3099 | CACXX | 0 | 0.58 | 3.76 | 3.92 | 757 | |||
3100 | CACp | 0 | 1/2 | 2 | 0 | ||||
3101 | CAD | 0 | 74.57 | 0.74 | 74.57 | 0.74 | 0 | ||
3102 | CADA | 1000 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 4 | 2000 |
3103 | CADB | 0 | 0 | ||||||
3104 | CADBY | 100 | 34 3/4 | 34 3/8 | 34 3/4 | 34 1/4 | 34 1/2 | 34 3/4 | 64700 |
3105 | CADE | 10000 | 5/8 | 21/32 | 21/32 | 19/32 | 19/32 | 21/32 | 40500 |
3106 | CADL | 200 | 32.5000 | 0 | |||||
3107 | CADX | 0 | 0 | ||||||
3108 | CAEAF | 0 | 0 | ||||||
3109 | CAER | 1000 | 7 3/4 | 7 3/8 | 7 7/8 | 7 1/8 | 7 5/8 | 7 7/8 | 50300 |
3110 | CAEXX | 0 | 0.46 | 3.86 | 4.10 | 3938 | |||
3111 | CAF | 100 | 20 1/2 | 21 7/8 | 23 | 0 | |||
3112 | CAFC | 1000 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/4 | 16 1/4 | 16 1/2 | 46300 |
3113 | CAFCN | 400 | 30 1/4 | 30 1/2 | 30 1/2 | 30 1/4 | 30 1/4 | 31 | 3600 |
3114 | CAFCO | 600 | 32 3/8 | 32 1/2 | 33 | 32 3/8 | 32 3/8 | 33 | 18300 |
3115 | CAFE | 1500 | 2 | 2 | 2 | 1 15/16 | 1 15/16 | 2 1/16 | 23100 |
3116 | CAFEP | 100 | 11 1/2 | 11 1/2 | 11 5/8 | 11 1/2 | 11 1/2 | 12 | 11100 |
3117 | CAFI | 300 | 17 1/2 | 19 | 19 | 17 1/2 | 17 1/4 | 19 1/4 | 600 |
3118 | CAFM | 4000 | 0.0010 | 0 | |||||
3119 | CAFP | 0 | 0 | ||||||
3120 | CAFXX | 0 | 0.39 | 4.31 | 4.59 | 384 | |||
3121 | CAG | 100 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 42 1/2 | 42 7/8 | 100 |
3122 | CAGA | 0 | 0 | ||||||
3123 | CAGRX | 0 | 10.90 | 10.90 | 11.41 | 0 | |||
3124 | CAGU | 400 | 0.8125 | 0.4375 | 0.8125 | 0 | |||
3125 | CAGXX | 0 | 0.40 | 4.92 | 5.07 | 1852 | |||
3126 | CAGY | 300 | 3.2500 | 0 | |||||
3127 | CAGpA | 300 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 500 | ||
3128 | CAGpB | 400 | 21 1/8 | 21 1/8 | 21 5/8 | 0 | |||
3129 | CAGpC | 300 | 27 3/4 | 27 5/8 | 27 3/4 | 27 5/8 | 400 | ||
3130 | CAGpE | 300 | 40 1/2 | 39 3/4 | 40 1/2 | 0 | |||
3131 | CAH | 400 | 53 1/4 | 53 1/4 | 53 1/4 | 53 1/4 | 53 3/8 | 53 7/8 | 400 |
3132 | CAHC | 1500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 7.0000 | 1500 |
3133 | CAHT | 5000 | 0.0300 | 0.0300 | 0.0600 | 0 | |||
3134 | CAI | 0 | 0 | ||||||
3135 | CAI.A | 0 | 0 | ||||||
3136 | CAI/A | 100 | 43 1/8 | 43 3/4 | 44 1/4 | 0 | |||
3137 | CAI/B | 100 | 45 | 45 | 45 | 45 | 44 7/8 | 45 1/4 | 100 |
3138 | CAIA | 0 | 0 | ||||||
3139 | CAIAX | 0 | 10.72 | 10.72 | 11.23 | 0 | |||
3140 | CAIB | 0 | 0 | ||||||
3141 | CAIBX | 0 | 37.10 | 37.10 | 39.36 | 0 | |||
3142 | CAII | 500 | 1 1/2 | 1 11/16 | 1 11/16 | 1 1/2 | 1 1/2 | 1 11/16 | 1500 |
3143 | CAIID | 1000 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | |||
3144 | CAIR | 2500 | 9/16 | 1/2 | 19/32 | 1/2 | 1/2 | 5/8 | 28100 |
3145 | CAIRW | 4000 | 1/4 | 0 | |||||
3146 | CAKE | 300 | 21 1/2 | 22 1/4 | 22 1/4 | 21 1/4 | 21 1/4 | 21 1/2 | 43100 |
3147 | CAL | 200 | 15 3/4 | 16 1/8 | 16 1/8 | 15 3/4 | 15 3/4 | 16 1/8 | 2200 |
3148 | CALC | 400 | 17 3/4 | 16 1/8 | 17 3/4 | 16 1/8 | 17 1/4 | 17 3/4 | 127400 |
3149 | CALEX | 0 | 13.34 | 13.34 | 13.34 | 0 | |||
3150 | CALGZ | 100 | 5 1/8 | 5 | 5 1/4 | 5 | 5 1/4 | 5 5/8 | 28600 |
3151 | CALL | 800 | 15 1/4 | 15 | 15 3/8 | 14 7/8 | 15 1/8 | 15 1/4 | 530800 |
3152 | CALN | 200 | 5 | 5 | 5 | 5 | 4 | 5 | 200 |
3153 | CALP | 3500 | 3 15/16 | 4 1/4 | 4 1/4 | 3 15/16 | 3 15/16 | 4 1/8 | 19700 |
3154 | CALPW | 2000 | 1 37/64 | 1 1/2 | 1 37/64 | 1 1/2 | 1 1/2 | 1 13/16 | 11600 |
3155 | CALV | 0 | 0 | ||||||
3156 | CALVF | 200 | 6 11/16 | 6 1/2 | 6 3/4 | 6 1/4 | 6 7/16 | 6 11/16 | 86800 |
3157 | CALp | 10000 | 24 7/8 | 0 | |||||
3158 | CALpB | 10000 | 108 7/8 | 0 | |||||
3159 | CAM | 200 | 27 3/8 | 27 1/2 | 27 7/8 | 0 | |||
3160 | CAMD | 300 | 9 1/8 | 8 7/8 | 9 1/8 | 8 7/8 | 8 3/4 | 9 1/8 | 13100 |
3161 | CAMFX | 0 | 8.92 | 8.92 | 8.92 | 0 | |||
3162 | CAMK | 0 | 0 | ||||||
3163 | CAML | 600 | 3 5/8 | 3 5/8 | 3 21/32 | 3 19/32 | 3 19/32 | 3 5/8 | 105100 |
3164 | CAMP | 500 | 26 7/8 | 26 1/4 | 28 1/2 | 25 | 27 | 27 1/4 | 314700 |
3165 | CAN | 300 | 15 7/8 | 0 | |||||
3166 | CANA | 2500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2500 | ||
3167 | CANC | 0 | 0 | ||||||
3168 | CAND | 700 | 2 11/32 | 2 9/32 | 2 11/32 | 2 1/4 | 2 1/4 | 2 11/32 | 11400 |
3169 | CANDA | 0 | 0 | ||||||
3170 | CANDL | 500 | 3/8 | 3/8 | 15/32 | 0 | |||
3171 | CANDN | 500 | 7/32 | 7/32 | 9/32 | 0 | |||
3172 | CANN | 0 | 0 | ||||||
3173 | CANNY | 1000 | 102 | 101 1/4 | 102 | 101 1/4 | 101 3/8 | 102 | 7300 |
3174 | CANX | 0 | 0 | ||||||
3175 | CANXA | 2000 | 9 | 9 | 9 | 9 | 8 3/4 | 9 3/4 | 2100 |
3176 | CANXB | 600 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 8 1/4 | 600 |
3177 | CAO.A | 0 | 0 | ||||||
3178 | CAP | 1200 | 1 15/16 | 1 9/16 | 1 15/16 | 0 | |||
3179 | CAPEX | 0 | 237.34 | 237.34 | 237.34 | 0 | |||
3180 | CAPG | 0 | 0 | ||||||
3181 | CAPI | 0 | 0 | ||||||
3182 | CAPIU | 7500 | 0.0800 | 0.0800 | 0.3750 | 0 | |||
3183 | CAPP | 500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 9.0000 | 500 |
3184 | CAPS | 1000 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 3/4 | 1000 |
3185 | CAPT | 0 | 0 | ||||||
3186 | CAPVX | 0 | 11.71 | 11.71 | 12.26 | 0 | |||
3187 | CAPXX | 0 | 0.01 | 5.14 | 5.23 | 2426 | |||
3188 | CAR | 300 | 11 1/2 | 11 3/8 | 11 3/4 | 0 | |||
3189 | CARA | 2000 | 5 1/4 | 4 3/8 | 5 3/8 | 4 3/8 | 4 7/8 | 5 1/4 | 62100 |
3190 | CARAW | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 1 3/8 | 1000 |
3191 | CARB | 5000 | 0.5000 | 0.4375 | 0.5000 | 0.4375 | 0.4375 | 0.6250 | 66700 |
3192 | CARBU | 1000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5625 | 0.6875 | 1000 |
3193 | CARBW | 1000 | 0.0625 | 0.0625 | 0.2187 | 0 | |||
3194 | CARC | 400 | 0.5000 | 0.5625 | 0.5625 | 0.5000 | 0.5000 | 0.6875 | 10400 |
3195 | CARD | 1000 | 59 | 60 1/2 | 60 1/2 | 59 | 59 | 60 1/2 | 2600 |
3196 | CARE | 1000 | 2 1/4 | 2 1/16 | 2 1/4 | 2 | 2 1/8 | 2 1/4 | 71000 |
3197 | CARH | 100 | 35 | 35 | 35 | 34 7/8 | 34 1/4 | 35 | 2300 |
3198 | CARN | 300 | 27 3/4 | 26 3/4 | 28 1/2 | 26 3/4 | 27 | 27 3/4 | 80900 |
3199 | CAROA | 1000 | 7.5000 | 0 | |||||
3200 | CARS | 3000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 5/16 | 3000 |
3201 | CARSW | 3000 | 7/32 | 7/32 | 3/8 | 0 | |||
3202 | CART | 0 | 0 | ||||||
3203 | CARV | 3000 | 8 7/8 | 9 1/4 | 9 1/4 | 8 5/8 | 8 3/4 | 8 7/8 | 23200 |
3204 | CAS | 9000 | 27 5/8 | 0 | |||||
3205 | CASB | 1000 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 | 1600 |
3206 | CASC | 500 | 13 1/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 35000 |
3207 | CASH | 400 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 23 1/2 | 800 |
3208 | CASO | 1000 | 5.0000 | 4.0000 | 5.7500 | 0 | |||
3209 | CASPA | 20 | 1195.00 | 1160.00 | 1300.00 | 0 | |||
3210 | CASPB | 20 | 1160.00 | 0 | |||||
3211 | CASS | 2000 | 1.0000 | 0.9375 | 1.1875 | 0 | |||
3212 | CAST | 300 | 11 1/8 | 10 3/4 | 11 1/8 | 10 3/4 | 11 | 11 1/8 | 84300 |
3213 | CASXX | 0 | 0.37 | 4.88 | 5.01 | 190 | |||
3214 | CASY | 1100 | 21 5/8 | 21 5/8 | 21 5/8 | 21 1/4 | 21 1/4 | 21 5/8 | 29300 |
3215 | CAT | 200 | 61 1/8 | 59 3/4 | 61 1/8 | 59 3/4 | 60 3/4 | 61 1/8 | 5000 |
3216 | CATA | 300 | 20 1/2 | 19 5/8 | 20 1/2 | 19 5/8 | 19 3/4 | 20 1/2 | 3600 |
3217 | CATC | 0 | 0 | ||||||
3218 | CATFX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
3219 | CATH | 2500 | 7 | 7 1/4 | 7 1/2 | 7 | 7 | 7 1/2 | 43500 |
3220 | CATP | 1000 | 52 3/4 | 49 | 52 3/4 | 49 | 52 | 52 1/4 | 191700 |
3221 | CATS | 1000 | 6 1/8 | 5 7/8 | 6 1/8 | 5 5/8 | 5 7/8 | 6 1/8 | 73400 |
3222 | CATX | 5000 | 6 3/4 | 6 1/2 | 7 | 6 1/2 | 6 1/2 | 6 7/8 | 17000 |
3223 | CATXX | 0 | 0.37 | 5.15 | 5.28 | 3023 | |||
3224 | CATY | 200 | 17 | 16 1/2 | 17 | 16 | 16 | 17 | 2100 |
3225 | CATZ | 2000 | 1.1500 | 0.9375 | 1.3750 | 0 | |||
3226 | CAUSX | 0 | 11.33 | 11.33 | 11.33 | 0 | |||
3227 | CAUT | 3000 | 0.0010 | 0 | |||||
3228 | CAV | 300 | 20 | 20 1/8 | 20 7/8 | 0 | |||
3229 | CAVR | 200 | 1 3/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 300 |
3230 | CAWS | 1200 | 9 1/8 | 9 | 9 1/8 | 8 3/4 | 8 7/8 | 9 1/8 | 481200 |
3231 | CAX | 100 | 5 5/8 | 0 | |||||
3232 | CAXXX | 0 | 0.66 | 3.76 | 3.98 | 975 | |||
3233 | CAY | 0 | 0.7457 | 0.7420 | 0.7484 | 0.7410 | 0 | ||
3234 | CAZXX | 0 | 0.55 | 3.59 | 3.76 | 1303 | |||
3235 | CB | 100 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 3/4 | 101 1/2 | 100 |
3236 | CBA | 1000 | 7 1/4 | 7 3/8 | 7 3/8 | 7 1/4 | 6 7/8 | 7 5/8 | 3000 |
3237 | CBAAX | 0 | 12.03 | 12.03 | 12.03 | 0 | |||
3238 | CBABX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
3239 | CBAC | 200 | 9.2500 | 8.6250 | 9.5000 | 0 | |||
3240 | CBAG | 200 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
3241 | CBAH | 0 | 0 | ||||||
3242 | CBALX | 0 | 20.04 | 20.04 | 20.04 | 0 | |||
3243 | CBAXX | 0 | 0.82 | 5.04 | 5.16 | 18704 | |||
3244 | CBB | 100 | 48 5/8 | 48 5/8 | 48 5/8 | 48 5/8 | 47 3/8 | 47 7/8 | 100 |
3245 | CBBAX | 0 | 12.10 | 12.10 | 12.10 | 0 | |||
3246 | CBBBX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
3247 | CBBCX | 0 | 2.66 | 2.66 | 2.66 | 0 | |||
3248 | CBBDX | 0 | 2.66 | 2.66 | 2.66 | 0 | |||
3249 | CBBI | 500 | 30 | 29 1/2 | 30 | 29 1/2 | 29 1/2 | 30 | 3400 |
3250 | CBC | 100 | 34 7/8 | 34 5/8 | 35 | 0 | |||
3251 | CBCF | 300 | 30 | 28 3/4 | 30 | 28 3/4 | 28 3/4 | 30 | 3400 |
3252 | CBCI | 2400 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 28 1/2 | 2500 |
3253 | CBCL | 400 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/4 | 11 | 400 |
3254 | CBCO | 700 | 18 | 18 | 18 | 18 | 17 1/4 | 18 | 700 |
3255 | CBCP | 1000 | 33 1/4 | 33 1/4 | 34 3/4 | 0 | |||
3256 | CBCX | 0 | 0 | ||||||
3257 | CBDP | 200 | 35.0000 | 0 | |||||
3258 | CBE | 500 | 37 | 37 1/4 | 37 3/8 | 36 7/8 | 36 3/8 | 37 1/4 | 2200 |
3259 | CBEQX | 0 | 15.81 | 15.81 | 15.81 | 0 | |||
3260 | CBEX | 1000 | 8 1/16 | 8 1/8 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/8 | 44200 |
3261 | CBFAX | 0 | 13.99 | 13.99 | 14.61 | 0 | |||
3262 | CBFBX | 0 | 13.99 | 13.99 | 13.99 | 0 | |||
3263 | CBFC | 700 | 34.2500 | 33.5000 | 34.2500 | 0 | |||
3264 | CBFCX | 0 | 13.99 | 13.99 | 13.99 | 0 | |||
3265 | CBFXX | 0 | 0 | ||||||
3266 | CBGA | 0 | 0 | ||||||
3267 | CBGX | 0 | 0 | ||||||
3268 | CBGXY | 0 | 44.7500 | 45.2500 | 0 | ||||
3269 | CBHI | 100 | 4 3/4 | 4 | 4 3/4 | 0 | |||
3270 | CBHR | 0 | 0 | ||||||
3271 | CBI | 200 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 32 5/8 | 33 | 1100 |
3272 | CBII | 3000 | 0.5625 | 0.7500 | 2.0000 | 0 | |||
3273 | CBIN | 600 | 13 3/4 | 13 3/4 | 14 1/4 | 0 | |||
3274 | CBIV | 500 | 12.5000 | 0 | |||||
3275 | CBJ | 200 | 12 1/4 | 11 7/8 | 12 1/4 | 11 7/8 | 12 | 12 1/4 | 600 |
3276 | CBJ.AW | 0 | 0 | ||||||
3277 | CBJ/WS/A | 300 | 1 1/4 | 0 | |||||
3278 | CBKI | 100 | 26 1/4 | 26 1/4 | 26 1/4 | 27 1/4 | 100 | ||
3279 | CBL | 100 | 21 5/8 | 20 5/8 | 21 3/4 | 0 | |||
3280 | CBLAX | 0 | 11.44 | 11.44 | 11.98 | 0 | |||
3281 | CBLK | 1000 | 1.0000 | 1.5000 | 1.5000 | 1.0000 | 1.0000 | 1.6250 | 4000 |
3282 | CBM | 1100 | 39 9/16 | 39 1/2 | 39 9/16 | 39 1/2 | 1400 | ||
3283 | CBMD | 200 | 17 | 17 | 17 1/2 | 0 | |||
3284 | CBMG | 1000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.7500 | 2.0000 | 1000 |
3285 | CBMI | 200 | 9 1/2 | 9 1/8 | 9 5/8 | 8 3/4 | 9 3/8 | 9 5/8 | 471900 |
3286 | CBMXX | 0 | 0.59 | 5.18 | 5.32 | 4177 | |||
3287 | CBN | 100 | 10 3/8 | 0 | |||||
3288 | CBNH | 2500 | 18 3/4 | 19 | 19 | 18 1/2 | 18 1/2 | 19 | 5500 |
3289 | CBNJ | 1000 | 16 3/4 | 16 1/2 | 16 3/4 | 16 1/2 | 16 1/4 | 17 | 13700 |
3290 | CBNJW | 4000 | 3 1/2 | 3 1/2 | 3 3/4 | 0 | |||
3291 | CBNP | 0 | 0 | ||||||
3292 | CBNR | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5000 | 5000 |
3293 | CBNV | 7000 | 9.5000 | 9.0000 | 10.5000 | 0 | |||
3294 | CBNY | 400 | 11 7/8 | 11 3/4 | 12 5/8 | 0 | |||
3295 | CBOC | 200 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 | 13 3/4 | 200 |
3296 | CBOH | 0 | 0 | ||||||
3297 | CBOHX | 0 | 7.48 | 7.48 | 7.48 | 0 | |||
3298 | CBP | 0 | 155.24 | 1.55 | 155.24 | 1.54 | 0 | ||
3299 | CBRA | 300 | 35 7/8 | 35 5/8 | 35 7/8 | 35 5/8 | 35 3/4 | 35 7/8 | 481800 |
3300 | CBRD | 0 | 0 | ||||||
3301 | CBRL | 300 | 17 1/2 | 17 5/8 | 17 5/8 | 17 3/8 | 17 3/8 | 17 1/2 | 304200 |
3302 | CBRY | 0 | 0 | ||||||
3303 | CBRYA | 100 | 18 1/2 | 19 | 19 | 18 1/2 | 18 1/2 | 19 | 17800 |
3304 | CBS | 24000 | 81 7/8 | 81 3/4 | 82 1/8 | 0 | |||
3305 | CBSA | 900 | 16 7/8 | 16 3/4 | 16 15/16 | 16 3/4 | 16 3/4 | 17 1/8 | 5800 |
3306 | CBSAP | 200 | 25 | 25 | 25 | 25 | 25 | 25 3/8 | 200 |
3307 | CBSB | 200 | 10 7/8 | 11 | 11 | 10 11/16 | 10 3/4 | 11 | 118700 |
3308 | CBSE | 100 | 36.0000 | 0 | |||||
3309 | CBSH | 1800 | 38 1/8 | 38 | 38 1/4 | 38 | 38 | 38 1/4 | 57600 |
3310 | CBSI | 100 | 32 3/4 | 32 | 32 3/4 | 31 3/4 | 31 3/4 | 32 3/4 | 2000 |
3311 | CBSS | 2000 | 32 3/4 | 32 3/4 | 33 | 32 5/8 | 32 5/8 | 32 7/8 | 49200 |
3312 | CBT | 100 | 50 | 54 3/4 | 55 1/8 | 0 | |||
3313 | CBTC | 3000 | 22 3/4 | 22 | 23 | 0 | |||
3314 | CBTD | 1000 | 9.5000 | 8.7500 | 9.5000 | 0 | |||
3315 | CBTS | 0 | 0 | ||||||
3316 | CBTSY | 300 | 46 | 47 3/4 | 47 3/4 | 45 1/2 | 45 1/2 | 46 | 16200 |
3317 | CBTXX | 0 | 0.50 | 4.91 | 5.13 | 593 | |||
3318 | CBUK | 600 | 8 5/8 | 10 | 10 | 8 9/16 | 8 5/8 | 8 7/8 | 39900 |
3319 | CBUM | 0 | 0 | ||||||
3320 | CBUMF | 0 | 0 | ||||||
3321 | CBVI | 2000 | 6 5/8 | 6 1/4 | 6 5/8 | 6 1/4 | 6 7/16 | 6 3/4 | 8100 |
3322 | CBWA | 100 | 21.5000 | 0 | |||||
3323 | CBWS | 0 | 0 | ||||||
3324 | CBX | 0 | 155.24 | 1.54 | 155.24 | 1.54 | 0 | ||
3325 | CBXC | 300 | 14 1/2 | 14 1/4 | 14 1/2 | 13 3/4 | 14 | 14 1/2 | 18300 |
3326 | CBY | 0 | 155.24 | 1.54 | 155.24 | 1.54 | 0 | ||
3327 | CBZ | 0 | 155.24 | 1.54 | 155.24 | 1.54 | 0 | ||
3328 | CC | 100 | 28 1/4 | 27 5/8 | 28 1/4 | 27 5/8 | 28 1/4 | 28 5/8 | 200 |
3329 | CCABX | 0 | 7.54 | 7.54 | 7.54 | 0 | |||
3330 | CCAC | 700 | 1.2500 | 1.1250 | 1.7500 | 0 | |||
3331 | CCAFX | 0 | 19.41 | 19.41 | 20.38 | 0 | |||
3332 | CCAI | 500 | 12 1/4 | 11 3/4 | 12 1/4 | 11 3/4 | 11 7/8 | 12 1/4 | 7400 |
3333 | CCAM | 2500 | 1 5/16 | 1 1/4 | 1 5/16 | 1 7/32 | 1 3/16 | 1 3/8 | 30200 |
3334 | CCAN | 0 | 0 | ||||||
3335 | CCAP | 1000 | 0.0200 | 0.0050 | 0.0200 | 0 | |||
3336 | CCAR | 1000 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 5/16 | 2 3/8 | 20900 |
3337 | CCATX | 0 | 10.82 | 10.82 | 10.82 | 0 | |||
3338 | CCB | 200 | 125 3/4 | 124 7/8 | 125 3/4 | 0 | |||
3339 | CCBF | 300 | 52 1/2 | 52 1/2 | 52 1/2 | 52 | 52 | 52 1/2 | 18200 |
3340 | CCBGX | 0 | 14.90 | 14.90 | 14.90 | 0 | |||
3341 | CCBL | 400 | 22 3/4 | 22 1/2 | 23 | 22 | 22 1/2 | 22 3/4 | 78800 |
3342 | CCBR | 0 | 0 | ||||||
3343 | CCBS | 2000 | 7.1250 | 7.0000 | 7.5000 | 0 | |||
3344 | CCBT | 1000 | 39 1/8 | 39 1/2 | 39 3/4 | 38 1/2 | 38 1/2 | 39 3/4 | 9400 |
3345 | CCC | 300 | 12 1/8 | 12 1/8 | 12 3/4 | 12 1/8 | 12 3/8 | 12 3/4 | 700 |
3346 | CCCF | 0 | 0 | ||||||
3347 | CCCFF | 2000 | 2 3/8 | 2 5/16 | 2 3/8 | 2 5/16 | 2 5/16 | 2 3/8 | 7300 |
3348 | CCCI | 200 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/2 | 5900 |
3349 | CCCIU | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 | 1500 |
3350 | CCCIW | 1200 | 1/4 | 1/4 | 1/2 | 0 | |||
3351 | CCCK | 500 | 30.0000 | 0 | |||||
3352 | CCD | 0 | 73.61 | 0.73 | 73.61 | 0.73 | 0 | ||
3353 | CCDC | 2000 | 0.5937 | 0.5937 | 0.8125 | 0 | |||
3354 | CCE | 100 | 26 | 26 | 26 | 26 | 25 5/8 | 26 1/4 | 100 |
3355 | CCEE | 300 | 2 1/2 | 2 1/2 | 2 5/8 | 2 7/16 | 2 1/2 | 2 5/8 | 214400 |
3356 | CCEL | 200 | 2.2500 | 1.7500 | 2.2500 | 0 | |||
3357 | CCEVX | 0 | 14.60 | 14.60 | 14.60 | 0 | |||
3358 | CCF | 600 | 4 3/4 | 4 3/4 | 5 1/4 | 0 | |||
3359 | CCFBX | 0 | 8.59 | 8.59 | 8.59 | 0 | |||
3360 | CCFD | 1500 | 0.0100 | 0 | |||||
3361 | CCFH | 2500 | 12 | 12 1/4 | 12 1/4 | 12 | 12 | 12 1/4 | 8500 |
3362 | CCFN | 3600 | 15.5000 | 16.2500 | 16.2500 | 15.5000 | 15.5000 | 16.5000 | 3700 |
3363 | CCG | 500 | 29 1/8 | 29 1/4 | 29 5/8 | 0 | |||
3364 | CCGT | 100 | 0.6250 | 0.3750 | 1.2500 | 0 | |||
3365 | CCH | 1400 | 1 1/8 | 1 1/8 | 1 1/4 | 1 | 1 1/8 | 1 1/4 | 35000 |
3366 | CCHI | 0 | 0 | ||||||
3367 | CCHIA | 2400 | 55 1/4 | 55 1/4 | 55 3/8 | 55 1/4 | 55 1/8 | 55 1/2 | 8500 |
3368 | CCHIB | 400 | 55 1/8 | 55 1/8 | 55 1/8 | 55 1/8 | 55 1/8 | 55 5/8 | 400 |
3369 | CCHL | 1000 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.2500 | 3.5000 | 2200 |
3370 | CCI | 100 | 65 3/8 | 64 3/8 | 65 3/8 | 63 1/8 | 65 | 65 1/2 | 53200 |
3371 | CCIC | 2000 | 4.0000 | 4.0000 | 4.1250 | 4.0000 | 4.0000 | 4.1250 | 57900 |
3372 | CCIDF | 0 | 0 | ||||||
3373 | CCIL | 400 | 38 3/4 | 38 1/4 | 38 3/4 | 37 1/4 | 37 1/4 | 38 3/4 | 11900 |
3374 | CCIMX | 0 | 10.50 | 10.50 | 10.80 | 0 | |||
3375 | CCIR | 600 | 15 1/8 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 86600 |
3376 | CCIS | 0 | 0 | ||||||
3377 | CCIX | 2000 | 5 1/2 | 5 1/4 | 5 7/8 | 5 1/4 | 5 1/4 | 6 | 76800 |
3378 | CCIp | 1000 | 90 3/8 | 0 | |||||
3379 | CCIpA | 100 | 97 5/8 | 0 | |||||
3380 | CCIpD | 2000 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 2200 | ||
3381 | CCIpE | 400 | 26 1/16 | 26 1/8 | 26 1/8 | 26 1/16 | 600 | ||
3382 | CCIpF | 100 | 25 1/2 | 25 1/2 | 25 3/4 | 25 1/2 | 1500 | ||
3383 | CCIpG | 10000 | 21 5/8 | 0 | |||||
3384 | CCIpH | 400 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 700 | ||
3385 | CCIpI | 1000 | 26 3/4 | 26 5/8 | 26 3/4 | 26 1/2 | 3300 | ||
3386 | CCIpJ | 40000 | 27 1/8 | 0 | |||||
3387 | CCIpK | 2000 | 26 1/4 | 26 1/4 | 26 9/32 | 26 1/4 | 116000 | ||
3388 | CCIpP | 13400 | 18 7/8 | 19 1/8 | 19 5/8 | 0 | |||
3389 | CCK | 2500 | 41 7/8 | 41 3/4 | 42 | 0 | |||
3390 | CCKIV | 0 | 0 | ||||||
3391 | CCL | 400 | 24 1/4 | 23 7/8 | 24 1/4 | 23 1/2 | 24 | 24 3/8 | 1800 |
3392 | CCLAY | 0 | 17.1250 | 17.6250 | 0 | ||||
3393 | CCLXX | 0 | 0 | ||||||
3394 | CCM | 0 | 0 | ||||||
3395 | CCMM | 4000 | 0.0010 | 0 | |||||
3396 | CCMXX | 0 | 0.51 | 5.05 | 5.19 | 1763 | |||
3397 | CCMp | 600 | 24 7/8 | 24 7/8 | 24 7/8 | 24 3/4 | 7600 | ||
3398 | CCN | 100 | 41 5/8 | 41 5/8 | 41 5/8 | 41 5/8 | 41 1/2 | 42 3/8 | 100 |
3399 | CCNE | 200 | 29.5000 | 0 | |||||
3400 | CCNG | 0 | 0 | ||||||
3401 | CCNpA | 100 | 15 1/4 | 0 | |||||
3402 | CCNpB | 800 | 850 | 0 | |||||
3403 | CCO | 2000 | 1 3/8 | 1 1/4 | 1 1/2 | 0 | |||
3404 | CCOB | 500 | 11.5000 | 0 | |||||
3405 | CCOM | 500 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 3/8 | 500 |
3406 | CCOMP | 10000 | 3/8 | 11/32 | 7/16 | 0 | |||
3407 | CCON | 400 | 19 1/4 | 20 | 20 | 19 1/4 | 19 1/4 | 19 1/2 | 309900 |
3408 | CCOR | 300 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
3409 | CCPFX | 0 | 12.84 | 12.84 | 13.52 | 0 | |||
3410 | CCPG | 400 | 5.2500 | 0 | |||||
3411 | CCPN | 12400 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.1000 | 12400 |
3412 | CCPR | 700 | 28 1/4 | 27 3/8 | 28 1/4 | 27 3/8 | 27 1/4 | 27 3/4 | 23800 |
3413 | CCQ.A | 0 | 0 | ||||||
3414 | CCQ.B | 0 | 0 | ||||||
3415 | CCR | 200 | 22 1/2 | 22 3/8 | 22 5/8 | 22 3/8 | 22 1/8 | 22 5/8 | 5000 |
3416 | CCRI | 1900 | 4 3/4 | 4 9/16 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 127500 |
3417 | CCRK | 50 | 96.0000 | 96.0000 | 103.0000 | 0 | |||
3418 | CCRO | 100 | 22 1/2 | 20 | 22 1/2 | 20 | 22 1/8 | 22 1/2 | 265700 |
3419 | CCRXX | 0 | 0 | ||||||
3420 | CCS | 100 | 15 7/8 | 15 | 15 1/4 | 0 | |||
3421 | CCSC | 500 | 19 1/2 | 19 | 19 1/2 | 19 | 19 | 19 1/2 | 99600 |
3422 | CCSI | 1000 | 5 1/4 | 4 1/4 | 5 3/8 | 4 1/4 | 5 | 5 3/8 | 440700 |
3423 | CCSIW | 800 | 1 1/2 | 1 | 1 5/8 | 1 | 1 3/8 | 1 1/2 | 210300 |
3424 | CCSXX | 0 | 0.47 | 5.30 | 5.43 | 2156 | |||
3425 | CCSw | 0 | 14 3/4 | 15 1/4 | 0 | ||||
3426 | CCT | 2000 | 19 3/8 | 19 3/8 | 19 3/4 | 19 1/4 | 19 1/8 | 19 1/2 | 44500 |
3427 | CCTBX | 0 | 7.61 | 7.61 | 7.61 | 0 | |||
3428 | CCTC | 1000 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 2.6250 | 3.2500 | 1000 |
3429 | CCTI | 100 | 12 | 11 3/4 | 12 | 11 1/4 | 11 1/2 | 12 | 63200 |
3430 | CCTV | 0 | 0 | ||||||
3431 | CCTVY | 900 | 30 1/8 | 30 | 30 1/8 | 30 | 29 7/8 | 30 1/8 | 1900 |
3432 | CCTXX | 0 | 0.56 | 3.67 | 3.85 | 321 | |||
3433 | CCU | 100 | 44 3/4 | 43 1/2 | 44 1/8 | 0 | |||
3434 | CCUR | 900 | 1 | 1 1/8 | 1 1/8 | 1 | 1 | 1 1/8 | 47800 |
3435 | CCUU | 0 | 0 | ||||||
3436 | CCUUY | 1000 | 23 | 23 1/8 | 23 1/4 | 22 7/8 | 23 | 23 1/4 | 31500 |
3437 | CCUw | 0 | 39 1/8 | 40 1/8 | 0 | ||||
3438 | CCV | 0 | 73.61 | 0.73 | 73.61 | 0.73 | 0 | ||
3439 | CCVIX | 0 | 13.85 | 13.85 | 14.54 | 0 | |||
3440 | CCZ | 2000 | 5/8 | 1/2 | 1 | 0 | |||
3441 | CDA | 200 | 4 1/4 | 4 | 4 3/8 | 0 | |||
3442 | CDAL | 5400 | 0.1500 | 0 | |||||
3443 | CDAT | 700 | 17 5/8 | 16 5/8 | 17 5/8 | 16 1/8 | 17 1/4 | 17 5/8 | 314300 |
3444 | CDAr | 200 | 1 | 0 | |||||
3445 | CDArw | 0 | 1 1/8 | 1 1/2 | 0 | ||||
3446 | CDC/WS | 0 | 2 5/8 | 3 | 0 | ||||
3447 | CDCA | 0 | 0 | ||||||
3448 | CDCO | 500 | 27 3/4 | 27 3/4 | 28 1/2 | 27 | 27 1/4 | 27 3/4 | 325200 |
3449 | CDCR | 200 | 5 1/4 | 5 1/8 | 5 1/4 | 4 11/16 | 4 5/8 | 5 1/4 | 157200 |
3450 | CDCS | 400 | 2.6250 | 2.6250 | 3.2500 | 0 | |||
3451 | CDCT | 0 | 0 | ||||||
3452 | CDCY | 3000 | 1.6250 | 1.2500 | 2.2500 | 0 | |||
3453 | CDDEF | 0 | 0 | ||||||
3454 | CDE | 300 | 19 1/4 | 19 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 2800 |
3455 | CDER | 0 | 0 | ||||||
3456 | CDEXX | 0 | 0.08 | 3.68 | 3.98 | 702 | |||
3457 | CDFIX | 0 | 12.88 | 12.88 | 13.49 | 0 | |||
3458 | CDFXX | 0 | 0.51 | 3.66 | 3.79 | 9145 | |||
3459 | CDGD | 13500 | 0.4062 | 0 | |||||
3460 | CDI | 100 | 20 | 20 | 20 | 20 | 19 7/8 | 20 5/8 | 100 |
3461 | CDIM | 400 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/4 | 4 5/8 | 900 |
3462 | CDIMW | 1000 | 13/16 | 3/4 | 1 | 0 | |||
3463 | CDIO | 1000 | 5 | 4 1/2 | 5 1/2 | 0 | |||
3464 | CDIR | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 14 3/4 | 100 |
3465 | CDIXX | 0 | 0.37 | 5.19 | 5.32 | 8008 | |||
3466 | CDL | 2000 | 2 7/16 | 0 | |||||
3467 | CDLI | 900 | 10 1/2 | 10 1/2 | 10 3/4 | 10 3/8 | 10 3/8 | 10 3/4 | 19400 |
3468 | CDM | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
3469 | CDMA | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
3470 | CDMAP | 26000 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
3471 | CDMD | 500 | 1.3100 | 1.1250 | 1.3437 | 1.1250 | 1.1875 | 1.3100 | 111400 |
3472 | CDMDD | 1000 | 4.3750 | 4.3750 | 4.7500 | 0 | |||
3473 | CDMI | 2500 | 1.0000 | 0.8125 | 1.0625 | 0 | |||
3474 | CDMS | 1200 | 24 15/16 | 25 1/2 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/4 | 91100 |
3475 | CDMXX | 0 | 0.45 | 5.28 | 5.42 | 44090 | |||
3476 | CDN | 100 | 42 | 38 3/8 | 39 1/8 | 0 | |||
3477 | CDNI | 0 | 0 | ||||||
3478 | CDNO | 100 | 0.2800 | 0 | |||||
3479 | CDNw | 0 | 32 5/8 | 33 1/2 | 0 | ||||
3480 | CDO | 500 | 22 1/2 | 21 5/8 | 21 7/8 | 0 | |||
3481 | CDOpA | 60000 | 25 55/64 | 0 | |||||
3482 | CDOpB | 25000 | 25 7/8 | 0 | |||||
3483 | CDP | 100 | 57 | 57 | 57 | 57 | 56 3/4 | 57 1/2 | 100 |
3484 | CDRD | 20000 | 4 3/16 | 4 3/8 | 4 3/8 | 4 3/16 | 4 3/16 | 4 3/8 | 41800 |
3485 | CDRDW | 2500 | 11/16 | 9/16 | 3/4 | 0 | |||
3486 | CDRM | 1000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 1/2 | 7 3/4 | 8 | 15500 |
3487 | CDRMW | 500 | 2 1/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 2000 |
3488 | CDS | 300 | 10 | 9 1/8 | 10 | 0 | |||
3489 | CDSI | 500 | 13 3/4 | 13 | 13 3/4 | 13 | 13 | 13 3/4 | 2600 |
3490 | CDSpA | 0 | 0 | ||||||
3491 | CDT | 300 | 20 | 19 | 20 | 19 | 20 1/8 | 20 1/2 | 3200 |
3492 | CDTC | 100 | 27 3/4 | 27 3/4 | 28 | 27 | 27 | 27 3/4 | 29700 |
3493 | CDTI | 200 | 7 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 3/8 | 400 |
3494 | CDTS | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 7/8 | 100 |
3495 | CDVE | 3000 | 1.5625 | 1.5000 | 1.5625 | 1.5000 | 1.5000 | 1.5625 | 8500 |
3496 | CDVG | 1000 | 0.0625 | 0.0625 | 1.0000 | 0 | |||
3497 | CDW | 0 | 73.61 | 0.73 | 73.61 | 0.73 | 0 | ||
3498 | CDWC | 200 | 41 3/4 | 41 3/4 | 42 1/2 | 40 1/2 | 40 1/2 | 41 3/4 | 83800 |
3499 | CDWD | 0 | 0 | ||||||
3500 | CDWY | 0 | 0 | ||||||
3501 | CDX | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 5/8 | 1000 |
3502 | CDX.A | 0 | 0 | ||||||
3503 | CDXX | 100 | 0.1300 | 0.1300 | 0.2100 | 0 | |||
3504 | CDXpA | 800 | 50 | 0 | |||||
3505 | CDY | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
3506 | CDYN | 300 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
3507 | CDZ | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
3508 | CE | 400 | 19 1/4 | 19 3/4 | 20 1/4 | 0 | |||
3509 | CEAS | 77500 | 0.1200 | 0.1250 | 0.1875 | 0 | |||
3510 | CEB | 0 | 322.85 | 322.69 | 324.17 | 320.78 | 0 | ||
3511 | CEBC | 200 | 13 5/8 | 13 | 13 3/4 | 13 | 13 | 13 3/4 | 7500 |
3512 | CEBK | 100 | 14 | 14 | 14 3/8 | 14 | 14 | 14 5/8 | 29600 |
3513 | CEC | 3000 | 1 | 1 | 1 | 1 | 7/8 | 1 1/8 | 3000 |
3514 | CECB | 400 | 14.7500 | 0 | |||||
3515 | CECE | 2400 | 3 1/16 | 3 3/32 | 3 7/32 | 3 | 3 1/8 | 3 7/32 | 123900 |
3516 | CECF | 500 | 0.8125 | 0.8125 | 1.0625 | 0 | |||
3517 | CECN | 500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3125 | 500 |
3518 | CECNE | 3000 | 0.4375 | 0 | |||||
3519 | CECO | 10000 | 5/16 | 5/16 | 5/16 | 9/32 | 9/32 | 5/16 | 15100 |
3520 | CECOA | 400 | 0.1250 | 0 | |||||
3521 | CECS | 1200 | 0.1600 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | 0.2000 | 26200 |
3522 | CECX | 3400 | 8 3/8 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 5600 |
3523 | CEDNM | 100 | 66.2500 | 66.2500 | 66.2500 | 66.2500 | 100 | ||
3524 | CEDNO | 200 | 89.4000 | 0 | |||||
3525 | CEDNP | 500 | 83.6250 | 0 | |||||
3526 | CEDR | 400 | 4 | 4 | 4 3/8 | 0 | |||
3527 | CEDSP | 300 | 25.2500 | 25.5000 | 25.5000 | 25.2500 | 500 | ||
3528 | CEE | 300 | 17 | 17 | 17 5/8 | 0 | |||
3529 | CEF | 2000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 13/16 | 5 1/8 | 2000 |
3530 | CEF.A | 0 | 0 | ||||||
3531 | CEFC | 1200 | 25.5000 | 0 | |||||
3532 | CEFT | 2000 | 38 5/8 | 36 1/8 | 39 1/4 | 36 1/8 | 38 1/2 | 38 3/4 | 131500 |
3533 | CEGCX | 0 | 12.52 | 12.52 | 12.52 | 0 | |||
3534 | CEGE | 1000 | 9 5/8 | 9 3/4 | 9 7/8 | 9 5/8 | 9 3/4 | 9 7/8 | 57600 |
3535 | CEI | 2000 | 33 7/8 | 34 1/8 | 34 5/8 | 0 | |||
3536 | CEIBX | 0 | 8.46 | 8.46 | 8.46 | 0 | |||
3537 | CEIFX | 0 | 12.45 | 12.45 | 12.45 | 0 | |||
3538 | CEKR | 400 | 0.3750 | 0.6250 | 0.8125 | 0 | |||
3539 | CEL/D | 3000 | 9 5/8 | 9 3/8 | 10 | 0 | |||
3540 | CELB | 0 | 0 | ||||||
3541 | CELC | 1000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
3542 | CELG | 1000 | 12 7/8 | 12 5/8 | 12 7/8 | 12 1/2 | 12 5/8 | 12 7/8 | 98900 |
3543 | CELI | 100 | 3 5/16 | 3 9/16 | 3 9/16 | 3 5/16 | 3 5/16 | 3 1/2 | 23200 |
3544 | CELIW | 5000 | 3/32 | 3/32 | 3/32 | 3/32 | 1/16 | 3/32 | 20500 |
3545 | CELL | 1000 | 15 13/16 | 15 7/8 | 16 1/8 | 15 3/4 | 15 3/4 | 15 7/8 | 77100 |
3546 | CELP | 3800 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
3547 | CELS | 300 | 28 3/8 | 29 1/4 | 29 1/4 | 28 3/8 | 28 3/8 | 28 3/4 | 33500 |
3548 | CELT | 300 | 3.5000 | 3.0000 | 4.0000 | 0 | |||
3549 | CELX | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 15/16 | 1000 |
3550 | CEMC | 0 | 0 | ||||||
3551 | CEMG | 0 | 0 | ||||||
3552 | CEMGY | 0 | 0 | ||||||
3553 | CEMX | 500 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 12 3/4 | 13 1/4 | 500 |
3554 | CEN | 100 | 40 3/8 | 39 1/2 | 39 7/8 | 0 | |||
3555 | CENF | 300 | 23 1/2 | 23 1/4 | 24 | 23 1/4 | 23 1/4 | 24 | 7400 |
3556 | CENI | 1100 | 28 1/2 | 28 1/2 | 28 1/2 | 29 1/2 | 1100 | ||
3557 | CENSX | 0 | 28.26 | 28.26 | 28.26 | 2000 | |||
3558 | CENT | 1500 | 9 1/8 | 9 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 8200 |
3559 | CENXX | 0 | 0.75 | 3.45 | 3.55 | 14690 | |||
3560 | CENp | 100 | 92 1/2 | 0 | |||||
3561 | CEOP | 0 | 0 | ||||||
3562 | CEOPL | 0 | 0 | ||||||
3563 | CEPA | 0 | 0 | ||||||
3564 | CEPH | 500 | 33 5/8 | 38 | 38 | 33 5/8 | 33 5/8 | 33 7/8 | 1339800 |
3565 | CEPOH | 300 | 56.1250 | 56.1250 | 56.1250 | 56.1250 | 300 | ||
3566 | CEPON | 100 | 100.2500 | 0 | |||||
3567 | CEPOO | 200 | 61.9250 | 0 | |||||
3568 | CEPOP | 200 | 92.0000 | 0 | |||||
3569 | CER | 3700 | 43 | 42 3/8 | 42 7/8 | 0 | |||
3570 | CERB | 100 | 6 1/2 | 6 3/8 | 7 3/8 | 0 | |||
3571 | CERBB | 100 | 6.6250 | 6.6250 | 6.6250 | 6.6250 | 6.5000 | 9.3750 | 100 |
3572 | CERM | 5000 | 23.1250 | 0 | |||||
3573 | CERN | 500 | 19 1/16 | 20 1/4 | 20 1/4 | 18 1/2 | 19 | 19 1/4 | 819500 |
3574 | CERp | 500 | 58 3/4 | 0 | |||||
3575 | CES | 600 | 44 5/8 | 0 | |||||
3576 | CESH | 400 | 2 3/8 | 2 1/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 3600 |
3577 | CESR | 100 | 10.5000 | 0 | |||||
3578 | CESY | 4500 | 0.0001 | 0 | |||||
3579 | CET | 100 | 21 | 21 | 21 | 21 | 100 | ||
3580 | CETP | 1600 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
3581 | CETV | 1000 | 21 1/2 | 21 1/2 | 21 1/2 | 20 3/4 | 21 | 22 | 21200 |
3582 | CETXX | 0 | 0.65 | 3.39 | 3.49 | 1068 | |||
3583 | CETpD | 100 | 60 1/2 | 58 | 66 | 0 | |||
3584 | CEUS | 500 | 14 | 14 | 14 | 13 3/4 | 13 3/4 | 14 | 37800 |
3585 | CEVWF | 0 | 0 | ||||||
3586 | CEX | 0 | 323.57 | 323.40 | 324.67 | 321.31 | 0 | ||
3587 | CEXC | 0 | 0 | ||||||
3588 | CEXCF | 400 | 20 | 20 | 20 | 20 | 20 | 21 | 500 |
3589 | CEXIX | 0 | 8.46 | 8.46 | 8.88 | 0 | |||
3590 | CEXP | 600 | 26 1/4 | 27 | 27 1/8 | 26 1/4 | 26 1/4 | 26 1/2 | 129000 |
3591 | CEXY | 500 | 0.0010 | 0.0010 | 0.0150 | 0 | |||
3592 | CF | 700 | 57 3/8 | 57 7/8 | 57 7/8 | 57 3/8 | 55 7/8 | 56 3/4 | 900 |
3593 | CFA | 0 | 336.11 | 326.34 | 338.09 | 322.15 | 0 | ||
3594 | CFAGX | 0 | 25.05 | 25.05 | 25.96 | 0 | |||
3595 | CFB | 200 | 37 3/8 | 36 1/4 | 36 3/4 | 0 | |||
3596 | CFBC | 200 | 41 1/2 | 0 | |||||
3597 | CFBDX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
3598 | CFBI | 500 | 50 1/4 | 50 1/4 | 50 3/4 | 49 1/2 | 49 3/4 | 50 1/4 | 168300 |
3599 | CFBKO | 200 | 24 3/4 | 24 3/4 | 25 1/4 | 0 | |||
3600 | CFBKP | 1000 | 25 7/8 | 25 1/2 | 25 7/8 | 25 1/2 | 25 1/2 | 25 7/8 | 6300 |
3601 | CFBLX | 0 | 22.05 | 22.05 | 22.85 | 0 | |||
3602 | CFBN | 400 | 18 | 18 | 18 | 18 | 18 | 18 1/2 | 1400 |
3603 | CFBNX | 0 | 19.75 | 19.75 | 20.47 | 0 | |||
3604 | CFBS | 100 | 32 | 31 3/4 | 32 1/4 | 31 3/4 | 31 3/4 | 32 | 127000 |
3605 | CFBX | 500 | 22 1/2 | 22 3/4 | 22 3/4 | 21 3/4 | 21 3/4 | 22 1/2 | 11300 |
3606 | CFBXZ | 400 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/4 | 36 3/4 | 900 |
3607 | CFC | 500 | 12 1/4 | 11 3/4 | 12 1/4 | 11 3/4 | 11 7/8 | 12 1/4 | 18000 |
3608 | CFCC | 6800 | 0.0400 | 0 | |||||
3609 | CFCI | 600 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 8 7/8 | 9 3/8 | 2200 |
3610 | CFCM | 500 | 12 3/8 | 11 7/8 | 12 3/8 | 11 1/2 | 12 | 12 3/8 | 48100 |
3611 | CFCP | 100 | 19 1/2 | 21 | 21 | 19 1/2 | 19 1/2 | 21 | 300 |
3612 | CFCX | 700 | 17 3/8 | 17 1/8 | 17 3/8 | 17 | 17 | 17 3/8 | 42400 |
3613 | CFCXX | 0 | 0.45 | 5.17 | 5.29 | 4745 | |||
3614 | CFDXX | 0 | 0.58 | 3.49 | 3.70 | 1730 | |||
3615 | CFEP | 700 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
3616 | CFEQX | 0 | 13.11 | 13.11 | 13.73 | 0 | |||
3617 | CFF | 0 | 203.40 | 0.20 | 203.40 | 0.20 | 0 | ||
3618 | CFFC | 200 | 16 | 16 | 18 | 0 | |||
3619 | CFFIX | 0 | 10.05 | 10.05 | 10.52 | 0 | |||
3620 | CFFS | 1000 | 59 7/8 | 59 7/8 | 60 3/4 | 0 | |||
3621 | CFFSJ | 0 | 59 7/8 | 60 3/4 | 0 | ||||
3622 | CFGAX | 0 | 13.20 | 13.20 | 14.01 | 0 | |||
3623 | CFGBX | 0 | 13.11 | 13.11 | 13.11 | 0 | |||
3624 | CFGP | 0 | 0 | ||||||
3625 | CFGRX | 0 | 24.60 | 24.60 | 25.49 | 0 | |||
3626 | CFHC | 1000 | 20 | 20 1/8 | 20 1/8 | 20 | 20 | 20 1/4 | 2100 |
3627 | CFIAX | 0 | 9.65 | 9.65 | 9.88 | 0 | |||
3628 | CFIB | 1000 | 6 7/8 | 6 1/4 | 6 7/8 | 0 | |||
3629 | CFIC | 1000 | 13 1/4 | 12 3/4 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 5800 |
3630 | CFICX | 0 | 17.19 | 17.19 | 17.86 | 0 | |||
3631 | CFIEX | 0 | 19.69 | 19.69 | 20.40 | 0 | |||
3632 | CFIFX | 0 | 10.12 | 10.12 | 10.60 | 0 | |||
3633 | CFIGX | 0 | 13.44 | 13.44 | 13.44 | 0 | |||
3634 | CFIMX | 0 | 61.01 | 61.01 | 61.01 | 0 | |||
3635 | CFIN | 5000 | 3 3/8 | 3 3/8 | 4 1/4 | 0 | |||
3636 | CFINP | 500 | 9 | 8 | 9 1/2 | 0 | |||
3637 | CFISX | 0 | 13.49 | 13.49 | 13.49 | 0 | |||
3638 | CFIX | 2000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0200 | 0.0400 | 2000 |
3639 | CFKI | 0 | 0 | ||||||
3640 | CFL | 100 | 37 | 37 1/4 | 37 1/4 | 37 | 36 7/8 | 37 | 3500 |
3641 | CFLAX | 0 | 7.61 | 7.61 | 7.99 | 0 | |||
3642 | CFLBX | 0 | 7.61 | 7.61 | 7.61 | 0 | |||
3643 | CFLO | 1500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 3/4 | 7000 |
3644 | CFMXX | 0 | 0.48 | 3.54 | 3.67 | 1853 | |||
3645 | CFNE | 25000 | 0.0500 | 0.0625 | 0.1000 | 0 | |||
3646 | CFNTX | 0 | 12.88 | 12.88 | 12.88 | 0 | |||
3647 | CFON | 100 | 6 7/8 | 6 1/2 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 14900 |
3648 | CFPI | 13000 | 0.0600 | 0.0400 | 0.0600 | 0 | |||
3649 | CFR | 200 | 3 5/8 | 3 1/2 | 3 5/8 | 0 | |||
3650 | CFRAY | 0 | 0.9000 | 1.1100 | 1.1600 | 0 | |||
3651 | CFRM | 300 | 46.0000 | 0 | |||||
3652 | CFS | 1000 | 7 9/16 | 6 15/16 | 7 5/16 | 0 | |||
3653 | CFSAX | 0 | 11.06 | 11.06 | 11.61 | 0 | |||
3654 | CFSB | 500 | 21 1/2 | 21 1/2 | 21 1/2 | 20 | 20 | 21 1/2 | 7200 |
3655 | CFSI | 3300 | 0.0020 | 0.0020 | 0.0500 | 0 | |||
3656 | CFSOX | 0 | 11.06 | 11.06 | 11.06 | 0 | |||
3657 | CFSTX | 0 | 18.77 | 18.77 | 19.45 | 0 | |||
3658 | CFTXX | 0 | 0.38 | 3.85 | 4.09 | 6351 | |||
3659 | CFUR | 1000 | 11.0000 | 10.0000 | 13.0000 | 0 | |||
3660 | CFV | 0 | 203.40 | 0.20 | 203.40 | 0.20 | 0 | ||
3661 | CFVAX | 0 | 10.32 | 10.32 | 10.81 | 0 | |||
3662 | CFVIX | 0 | 11.89 | 11.89 | 12.45 | 0 | |||
3663 | CFWC | 4400 | 17 21/32 | 17 1/2 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 19300 |
3664 | CFX | 1000 | 15 3/16 | 15 1/8 | 15 3/16 | 15 1/8 | 1300 | ||
3665 | CFXIX | 0 | 11.35 | 11.35 | 11.35 | 0 | |||
3666 | CG | 500 | 44 3/8 | 44 3/8 | 44 3/8 | 44 3/8 | 44 1/2 | 44 5/8 | 500 |
3667 | CGA | 3000 | 2 1/4 | 0 | |||||
3668 | CGAM | 3000 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
3669 | CGAO | 100 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | 100 | ||
3670 | CGAOP | 100 | 24.0000 | 24.0000 | 24.7200 | 24.0000 | 50200 | ||
3671 | CGAR | 100 | 5.0000 | 3.5000 | 5.0000 | 0 | |||
3672 | CGAS | 100 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/2 | 400 |
3673 | CGBCF | 0 | 0 | ||||||
3674 | CGBIX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
3675 | CGBTX | 0 | 10.74 | 10.74 | 10.74 | 0 | |||
3676 | CGC | 300 | 15 7/8 | 15 1/2 | 16 1/2 | 0 | |||
3677 | CGCO | 200 | 2 5/8 | 3 | 3 | 2 5/8 | 2 5/8 | 3 | 1800 |
3678 | CGDP | 500 | 5.0000 | 5.0000 | 6.0000 | 0 | |||
3679 | CGEN | 100 | 21 | 20 1/4 | 21 3/8 | 20 1/4 | 20 1/2 | 21 | 90700 |
3680 | CGES | 100 | 20 1/4 | 21 | 21 | 20 1/4 | 20 1/4 | 21 | 10900 |
3681 | CGF/WD | 0 | 5 1/8 | 5 5/8 | 0 | ||||
3682 | CGFIX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
3683 | CGFLX | 0 | 13.07 | 13.07 | 13.83 | 0 | |||
3684 | CGGI | 10000 | 15 3/8 | 15 1/4 | 15 3/4 | 15 | 15 | 15 1/2 | 39400 |
3685 | CGI | 9000 | 20 1/2 | 20 3/8 | 20 1/2 | 20 3/8 | 9400 | ||
3686 | CGII | 1000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.7500 | 1000 |
3687 | CGIIC | 0 | 0 | ||||||
3688 | CGINX | 0 | 16.38 | 16.38 | 17.90 | 0 | |||
3689 | CGIX | 300 | 9 1/2 | 9 7/8 | 9 7/8 | 9 1/8 | 8 7/8 | 9 1/2 | 22800 |
3690 | CGL | 0 | 0 | ||||||
3691 | CGL.A | 0 | 0 | ||||||
3692 | CGL/A | 500 | 17 3/8 | 16 | 17 3/8 | 16 | 2300 | ||
3693 | CGLB | 1500 | 0.5000 | 0.5312 | 0.5625 | 0.4687 | 0.4687 | 0.5312 | 27700 |
3694 | CGLD | 0 | 0 | ||||||
3695 | CGLDF | 0 | 0 | ||||||
3696 | CGM | 1500 | 12 3/8 | 12 1/2 | 12 7/8 | 0 | |||
3697 | CGMAX | 0 | 9.77 | 9.77 | 9.77 | 0 | |||
3698 | CGMRX | 0 | 10.88 | 10.88 | 10.88 | 0 | |||
3699 | CGMV | 2000 | 6 1/8 | 6 | 6 1/4 | 6 | 6 1/16 | 6 1/4 | 138700 |
3700 | CGMXX | 0 | 0.47 | 5.12 | 5.24 | 4603 | |||
3701 | CGN | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 500 | ||
3702 | CGNC | 7500 | 0.0100 | 0 | |||||
3703 | CGNE | 500 | 5 1/2 | 6 1/8 | 6 1/8 | 5 3/8 | 5 3/8 | 5 1/2 | 136200 |
3704 | CGNX | 9100 | 32 | 30 7/8 | 32 | 30 3/8 | 31 1/4 | 32 | 181000 |
3705 | CGO | 0 | 0 | ||||||
3706 | CGOGX | 0 | 8.24 | 8.24 | 8.63 | 0 | |||
3707 | CGP | 400 | 36 5/8 | 36 1/2 | 37 1/8 | 0 | |||
3708 | CGPpA | 100 | 117 1/8 | 132 | 137 | 0 | |||
3709 | CGPpB | 100 | 120 3/4 | 0 | |||||
3710 | CGPpH | 500 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/2 | 900 | ||
3711 | CGR | 400 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/4 | 11 1/2 | 400 |
3712 | CGRFX | 0 | 9.23 | 9.23 | 9.23 | 0 | |||
3713 | CGRM | 2500 | 18 1/8 | 18 | 19 | 17 7/8 | 17 7/8 | 18 | 165800 |
3714 | CGRO | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 1900 |
3715 | CGRS | 0 | 0 | ||||||
3716 | CGRU | 100 | 1.1250 | 1.1250 | 1.5000 | 0 | |||
3717 | CGRV | 0 | 0 | ||||||
3718 | CGRWX | 0 | 17.74 | 17.74 | 18.67 | 0 | |||
3719 | CGS | 1100 | 5 1/2 | 0 | |||||
3720 | CGSFX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
3721 | CGSI | 15000 | 0.0001 | 0 | |||||
3722 | CGSMY | 0 | 0 | ||||||
3723 | CGSRA | 0 | 0 | ||||||
3724 | CGSXX | 0 | 0.29 | 4.95 | 5.10 | 4704 | |||
3725 | CGTC | 2600 | 0.0312 | 0 | |||||
3726 | CGTH | 3300 | 0.0200 | 0 | |||||
3727 | CGU/WS | 0 | 3/4 | 1 1/4 | 0 | ||||
3728 | CGUAX | 0 | 11.62 | 11.62 | 12.33 | 0 | |||
3729 | CGUL | 200 | 1 | 7/8 | 1 | 7/8 | 7/8 | 1 | 3900 |
3730 | CGUSX | 0 | 14.94 | 14.94 | 15.52 | 0 | |||
3731 | CGVIX | 0 | 4.71 | 4.71 | 4.71 | 0 | |||
3732 | CGVSX | 0 | 10.71 | 10.71 | 11.16 | 0 | |||
3733 | CGVTX | 0 | 16.61 | 16.61 | 17.26 | 0 | |||
3734 | CGW | 600 | 23 1/8 | 22 7/8 | 23 3/8 | 0 | |||
3735 | CGY | 300 | 22 | 22 1/8 | 22 1/2 | 0 | |||
3736 | CH | 100 | 26 3/8 | 26 1/8 | 26 5/8 | 0 | |||
3737 | CHA | 4000 | 43 | 42 1/8 | 42 1/2 | 0 | |||
3738 | CHAAX | 0 | 13.19 | 13.19 | 13.19 | 0 | |||
3739 | CHAI | 5000 | 9 3/8 | 9 1/4 | 9 3/8 | 9 | 9 1/8 | 9 1/2 | 19500 |
3740 | CHAIU | 400 | 14 1/4 | 13 5/8 | 16 | 0 | |||
3741 | CHAIW | 3500 | 3 3/4 | 3 5/8 | 3 15/16 | 3 5/8 | 3 11/16 | 3 7/8 | 20500 |
3742 | CHAIZ | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 7/16 | 2000 |
3743 | CHAN | 0 | 0 | ||||||
3744 | CHANF | 500 | 6 1/4 | 6 1/4 | 6 3/4 | 0 | |||
3745 | CHAP | 1000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.0800 | 0.1200 | 1000 |
3746 | CHAR | 1500 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 13/16 | 2500 |
3747 | CHAW | 3600 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
3748 | CHB | 500 | 28 1/4 | 27 7/8 | 28 1/4 | 27 5/8 | 27 3/4 | 28 1/2 | 2000 |
3749 | CHBA | 0 | 0 | ||||||
3750 | CHBI | 1000 | 13.0000 | 12.0000 | 15.0000 | 0 | |||
3751 | CHC | 100 | 5 3/4 | 0 | |||||
3752 | CHCA | 600 | 9/32 | 9/32 | 3/8 | 0 | |||
3753 | CHCBX | 0 | 6.31 | 6.31 | 6.31 | 0 | |||
3754 | CHCL | 3300 | 0.7500 | 0.7500 | 1.7500 | 0 | |||
3755 | CHCLX | 0 | 6.52 | 6.52 | 6.81 | 0 | |||
3756 | CHCO | 100 | 23 1/4 | 23 | 25 | 0 | |||
3757 | CHCR | 20000 | 0.2500 | 0.1875 | 0.3125 | 0 | |||
3758 | CHCS | 100 | 4 3/4 | 4 1/2 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 8700 |
3759 | CHCXX | 0 | 0.21 | 5.22 | 5.37 | 2057 | |||
3760 | CHD | 400 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/8 | 19 1/8 | 400 |
3761 | CHDN | 100 | 35 | 35 1/2 | 35 | 32 1/2 | 35 1/2 | 200 | |
3762 | CHDX | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 3/8 | 1000 |
3763 | CHDXU | 1300 | 8 3/4 | 8 5/8 | 8 3/4 | 8 5/8 | 8 5/8 | 9 | 3500 |
3764 | CHDXW | 8000 | 2 7/16 | 2 1/4 | 2 5/8 | 0 | |||
3765 | CHDXZ | 15000 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 1 1/4 | 1 1/2 | 30000 |
3766 | CHE | 100 | 39 1/8 | 39 1/4 | 39 1/4 | 39 1/8 | 38 5/8 | 39 1/4 | 300 |
3767 | CHEF | 4000 | 5/16 | 9/32 | 5/16 | 9/32 | 9/32 | 5/16 | 31200 |
3768 | CHEM | 200 | 3 3/4 | 3 15/16 | 3 15/16 | 3 3/4 | 3 3/4 | 3 15/16 | 900 |
3769 | CHER | 0 | 0 | ||||||
3770 | CHERA | 500 | 9 3/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 130500 |
3771 | CHERB | 300 | 10 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 41000 |
3772 | CHES | 3000 | 0.0010 | 0.0015 | 0.0025 | 0 | |||
3773 | CHESX | 0 | 13.10 | 13.10 | 13.10 | 0 | |||
3774 | CHEU | 0 | 0 | ||||||
3775 | CHEUY | 0 | 6.5000 | 6.6700 | 0 | ||||
3776 | CHEYX | 0 | 18.49 | 18.49 | 18.49 | 0 | |||
3777 | CHEZ | 700 | 4 3/8 | 4 1/2 | 4 1/2 | 4 3/8 | 4 1/4 | 4 3/8 | 1700 |
3778 | CHF | 100 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/2 | 5 1/4 | 5 5/8 | 700 |
3779 | CHFC | 300 | 39 1/2 | 38 1/2 | 41 | 38 1/2 | 38 1/2 | 41 | 1900 |
3780 | CHFD | 3000 | 15 1/4 | 15 1/4 | 15 1/2 | 0 | |||
3781 | CHGEM | 100 | 66.8750 | 0 | |||||
3782 | CHGEN | 100 | 60.0000 | 0 | |||||
3783 | CHGEZ | 100 | 51.7500 | 0 | |||||
3784 | CHGIX | 0 | 18.63 | 18.63 | 19.61 | 0 | |||
3785 | CHGNF | 100 | 8 7/8 | 8 3/8 | 8 7/8 | 8 3/8 | 8 1/2 | 8 7/8 | 28300 |
3786 | CHGR | 200 | 5 | 4 7/8 | 5 | 4 3/4 | 4 3/4 | 5 | 31000 |
3787 | CHGRW | 100 | 1 7/16 | 1 7/16 | 1 3/4 | 0 | |||
3788 | CHGXX | 0 | 0.89 | 4.76 | 4.88 | 549 | |||
3789 | CHI | 1000 | 1/4 | 0 | |||||
3790 | CHIC | 0 | 0 | ||||||
3791 | CHIK | 100 | 9 3/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 | 9 3/4 | 1600 |
3792 | CHIR | 300 | 110 1/4 | 114 | 115 | 110 | 110 | 110 1/2 | 756700 |
3793 | CHIp | 5000 | 9/32 | 0 | |||||
3794 | CHIw | 200 | 3/16 | 3/16 | 3/16 | 3/16 | 3/32 | 1/4 | 200 |
3795 | CHK | 200 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 34 7/8 | 200 |
3796 | CHKE | 10000 | 3 9/32 | 3 1/8 | 3 9/32 | 3 1/8 | 3 1/8 | 3 3/8 | 13200 |
3797 | CHKR | 200 | 1 3/8 | 1 3/8 | 1 13/32 | 1 5/16 | 1 5/16 | 1 3/8 | 278300 |
3798 | CHL | 200 | 55 7/8 | 56 1/4 | 56 1/4 | 55 | 55 5/8 | 56 | 27900 |
3799 | CHLD | 200 | 1 | 15/16 | 1 1/16 | 0 | |||
3800 | CHLDW | 5100 | 5/16 | 11/32 | 1/2 | 0 | |||
3801 | CHLI | 2000 | 0.3750 | 0 | |||||
3802 | CHLN | 100 | 9 1/4 | 8 5/8 | 9 1/4 | 8 5/8 | 8 5/8 | 9 1/4 | 3500 |
3803 | CHLWY | 0 | 4.6000 | 4.7400 | 0 | ||||
3804 | CHLpG | 4500 | 30 | 0 | |||||
3805 | CHLpH | 200 | 25 5/8 | 25 21/32 | 25 3/4 | 25 5/8 | 214400 | ||
3806 | CHLpI | 400 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 400 | ||
3807 | CHLpJ | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 200 | ||
3808 | CHLpK | 400 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/4 | 900 | ||
3809 | CHLpL | 1300 | 86 | 0 | |||||
3810 | CHM | 2000 | 2 | 1 1/2 | 2 | 0 | |||
3811 | CHMD | 300 | 16 | 15 15/16 | 16 1/8 | 15 5/8 | 15 7/8 | 16 | 153600 |
3812 | CHMG | 100 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | 100 | ||
3813 | CHML | 1000 | 23 | 23 1/4 | 23 1/4 | 22 1/2 | 22 1/2 | 23 1/4 | 8000 |
3814 | CHMP | 300 | 22 3/4 | 23 | 23 | 21 3/4 | 21 1/2 | 22 3/4 | 5000 |
3815 | CHMX | 500 | 1.1562 | 1.0000 | 1.1875 | 1.0000 | 1.1562 | 1.1875 | 161700 |
3816 | CHN | 400 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/8 | 14 1/2 | 2100 |
3817 | CHNA | 4000 | 1 15/16 | 1 13/16 | 2 1/32 | 1 25/32 | 1 29/32 | 1 31/32 | 710900 |
3818 | CHNC | 0 | 0 | ||||||
3819 | CHNCF | 0 | 0 | ||||||
3820 | CHNDX | 0 | 12.49 | 12.49 | 12.49 | 0 | |||
3821 | CHNTX | 0 | 195.58 | 195.58 | 195.58 | 0 | |||
3822 | CHOD | 1000 | 1.0000 | 0 | |||||
3823 | CHOP | 10000 | 0.0700 | 0.0250 | 0.0700 | 0 | |||
3824 | CHP | 7000 | 29 1/8 | 0 | |||||
3825 | CHPM | 0 | 0 | ||||||
3826 | CHPP | 300 | 9 3/4 | 10 | 10 | 9 | 9 | 9 3/4 | 15300 |
3827 | CHPS | 2400 | 8 13/16 | 8 7/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 | 318400 |
3828 | CHR | 100 | 25 | 24 1/4 | 25 1/4 | 0 | |||
3829 | CHRB | 9000 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 74900 |
3830 | CHRO | 0 | 0 | ||||||
3831 | CHRS | 400 | 3 1/8 | 3 3/8 | 3 3/8 | 3 1/16 | 3 1/16 | 3 3/16 | 379300 |
3832 | CHRT | 1500 | 1.2500 | 0 | |||||
3833 | CHRZ | 300 | 34 | 33 1/2 | 34 | 33 1/2 | 33 1/2 | 34 | 133400 |
3834 | CHS | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 5/8 | 500 |
3835 | CHSE | 1000 | 4 1/4 | 4 3/4 | 4 3/4 | 4 1/4 | 4 1/8 | 4 3/4 | 2500 |
3836 | CHSPX | 0 | 14.30 | 14.30 | 14.30 | 0 | |||
3837 | CHT | 400 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | |||
3838 | CHTAX | 0 | 8.68 | 8.68 | 8.68 | 0 | |||
3839 | CHTBX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
3840 | CHTFX | 0 | 10.70 | 10.70 | 11.15 | 0 | |||
3841 | CHTIX | 0 | 13.49 | 13.49 | 13.49 | 0 | |||
3842 | CHTL | 200 | 19 1/8 | 19 3/4 | 21 3/8 | 18 | 19 5/8 | 19 7/8 | 2512700 |
3843 | CHTM | 0 | 0 | ||||||
3844 | CHTOX | 0 | 15.99 | 15.99 | 16.83 | 0 | |||
3845 | CHTP | 200 | 2.2500 | 0 | |||||
3846 | CHTR | 100 | 28 1/2 | 27 1/2 | 28 1/2 | 27 1/2 | 27 1/2 | 28 1/2 | 4600 |
3847 | CHTRX | 0 | 9.81 | 9.81 | 10.38 | 0 | |||
3848 | CHTT | 100 | 4 3/4 | 4 3/4 | 4 7/8 | 4 3/4 | 4 3/4 | 5 | 2300 |
3849 | CHTXX | 0 | 0.32 | 3.69 | 3.88 | 677 | |||
3850 | CHUR | 0 | 0 | ||||||
3851 | CHUX | 2000 | 13 1/2 | 13 1/2 | 14 1/4 | 13 1/2 | 13 1/2 | 14 | 36700 |
3852 | CHV | 100 | 55 3/8 | 54 3/8 | 55 3/4 | 54 3/8 | 55 1/8 | 55 5/8 | 48600 |
3853 | CHWK | 2300 | 0.0625 | 0 | |||||
3854 | CHX | 200 | 6 5/8 | 6 3/4 | 7 1/4 | 0 | |||
3855 | CHXS | 1000 | 7/8 | 7/8 | 1 | 0 | |||
3856 | CHXSU | 1200 | 3 3/4 | 3 5/8 | 4 1/4 | 0 | |||
3857 | CHY/WS | 100 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 | 2 1/4 | 8900 |
3858 | CI | 100 | 106 | 105 7/8 | 106 7/8 | 0 | |||
3859 | CIA | 300 | 8 13/16 | 0 | |||||
3860 | CIAM | 0 | 0 | ||||||
3861 | CIAT | 200 | 5 1/2 | 5 1/2 | 6 3/4 | 0 | |||
3862 | CIB | 0 | 16 1/2 | 17 1/4 | 0 | ||||
3863 | CIBC | 300 | 32 1/4 | 32 | 32 1/4 | 31 1/2 | 31 1/2 | 32 1/4 | 9000 |
3864 | CIBI | 5500 | 15 1/4 | 15 1/4 | 16 | 0 | |||
3865 | CIBKF | 0 | 0 | ||||||
3866 | CIBN | 200 | 19.0000 | 19.0000 | 19.3750 | 0 | |||
3867 | CIBO | 85 | 3.0000 | 0 | |||||
3868 | CIBR | 200 | 24 | 24 | 24 | 23 1/4 | 23 1/4 | 24 | 6000 |
3869 | CIBS | 200 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 1300 | ||
3870 | CICG | 1000 | 5.0000 | 5.2500 | 5.2500 | 5.0000 | 5.0000 | 5.3750 | 10500 |
3871 | CICI | 10000 | 2.7500 | 2.8750 | 2.8750 | 2.6875 | 2.6875 | 2.8125 | 113900 |
3872 | CICP | 2000 | 1.6250 | 1.6250 | 1.6250 | 1.5000 | 1.5312 | 1.6250 | 63100 |
3873 | CICS | 200 | 43 1/4 | 43 1/4 | 43 1/2 | 43 | 42 3/4 | 43 1/4 | 6000 |
3874 | CID | 1000 | 18 1/4 | 18 5/8 | 19 1/8 | 0 | |||
3875 | CIDE | 0 | 0 | ||||||
3876 | CIDN | 200 | 2 3/8 | 2 9/16 | 2 9/16 | 2 3/8 | 2 1/4 | 2 3/8 | 15300 |
3877 | CIEI | 6500 | 11/16 | 3/4 | 3/4 | 11/16 | 11/16 | 13/16 | 51900 |
3878 | CIF | 200 | 6 3/4 | 6 3/4 | 7 1/8 | 0 | |||
3879 | CIFAX | 0 | 10.35 | 10.35 | 10.98 | 0 | |||
3880 | CIFBX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
3881 | CIFI | 0 | 0 | ||||||
3882 | CIFIX | 0 | 11.29 | 11.29 | 11.76 | 0 | |||
3883 | CIGI | 5000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.4375 | 5000 |
3884 | CII | 300 | 10 3/8 | 0 | |||||
3885 | CIII | 600 | 2.6250 | 0 | |||||
3886 | CILTL | 600 | 70.4500 | 0 | |||||
3887 | CIM | 500 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 5/8 | 8 | 500 |
3888 | CIMA | 1700 | 5 7/8 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 28400 |
3889 | CIMC | 1000 | 10 5/16 | 10 1/4 | 10 5/16 | 10 1/4 | 10 1/4 | 10 3/4 | 3100 |
3890 | CIMN | 0 | 0 | ||||||
3891 | CIMXX | 0 | 0 | ||||||
3892 | CIN | 300 | 31 1/8 | 31 1/8 | 31 1/8 | 30 7/8 | 31 1/8 | 31 3/8 | 1300 |
3893 | CINAX | 0 | 9.53 | 9.53 | 9.93 | 0 | |||
3894 | CINC | 2000 | 0.2812 | 0.2812 | 0.5000 | 0 | |||
3895 | CIND | 1000 | 1 5/16 | 1 9/16 | 1 9/16 | 1 5/16 | 1 5/16 | 1 1/2 | 83100 |
3896 | CINDW | 5000 | 1/8 | 1/16 | 1/8 | 0 | |||
3897 | CINDZ | 4000 | 3/32 | 3/32 | 3/32 | 3/32 | 1/32 | 3/32 | 4000 |
3898 | CINE | 2000 | 2 3/16 | 2 1/4 | 2 1/4 | 2 1/16 | 2 1/16 | 2 1/4 | 21800 |
3899 | CINF | 5000 | 64 3/4 | 65 1/2 | 65 1/2 | 64 1/2 | 65 | 65 3/4 | 44200 |
3900 | CINFG | 3 | 138 3/4 | 138 3/4 | 138 3/4 | 138 3/4 | 139 3/4 | 142 | 3 |
3901 | CINMX | 0 | 10.62 | 10.62 | 10.92 | 0 | |||
3902 | CINRF | 100 | 14 5/8 | 15 1/4 | 15 5/8 | 14 5/8 | 14 7/8 | 15 1/4 | 300 |
3903 | CINS | 300 | 11 3/8 | 11 1/8 | 11 3/8 | 11 1/8 | 11 | 11 3/8 | 900 |
3904 | CINpA | 100 | 55 1/4 | 0 | |||||
3905 | CINpB | 270 | 72 15/32 | 0 | |||||
3906 | CINpG | 35000 | 100 3/4 | 0 | |||||
3907 | CINpI | 13000 | 95 1/4 | 0 | |||||
3908 | CIP | 100 | 39 | 39 | 39 | 39 | 39 1/8 | 39 1/2 | 100 |
3909 | CIPC | 0 | 0.0100 | 0.5000 | 0 | ||||
3910 | CIPS | 0 | 0 | ||||||
3911 | CIPSI | 0 | 0 | ||||||
3912 | CIPSM | 100 | 77.6250 | 0 | |||||
3913 | CIPSN | 100 | 58.0000 | 58.6000 | 58.6000 | 58.0000 | 200 | ||
3914 | CIPV | 0 | 0 | ||||||
3915 | CIR | 200 | 29 3/8 | 29 1/2 | 29 1/2 | 29 3/8 | 30 3/8 | 30 5/8 | 300 |
3916 | CIRA | 0 | 0 | ||||||
3917 | CIRQ | 0 | 0 | ||||||
3918 | CIRQF | 10000 | 3/16 | 3/16 | 1/4 | 0 | |||
3919 | CIS/B | 500 | 8 1/2 | 0 | |||||
3920 | CISB | 0 | 0 | ||||||
3921 | CISC | 200 | 2 1/4 | 2 1/8 | 2 3/8 | 0 | |||
3922 | CISI | 100 | 3 3/8 | 3 3/8 | 3 9/16 | 3 3/8 | 3 3/8 | 3 1/2 | 31400 |
3923 | CIST | 10000 | 0.0600 | 0.0500 | 0.0900 | 0 | |||
3924 | CISV | 0 | 0 | ||||||
3925 | CITA | 300 | 6 5/8 | 6 1/8 | 7 | 6 1/8 | 6 5/8 | 7 | 50700 |
3926 | CITGS | 1800 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 1800 | ||
3927 | CITI | 800 | 23 1/2 | 22 7/8 | 23 1/2 | 22 3/4 | 22 3/4 | 23 1/2 | 53100 |
3928 | CITN | 3000 | 3 9/16 | 3 1/2 | 3 7/8 | 0 | |||
3929 | CITXX | 0 | 0.29 | 5.24 | 5.38 | 1821 | |||
3930 | CITY | 1200 | 2 7/16 | 2 1/8 | 2 1/2 | 0 | |||
3931 | CIUS | 100 | 4.0000 | 0 | |||||
3932 | CIVC | 1000 | 7 1/2 | 7 3/8 | 7 5/8 | 0 | |||
3933 | CIWV | 500 | 24.5000 | 0 | |||||
3934 | CJ | 100 | 14 1/8 | 0 | |||||
3935 | CJBCF | 0 | 0 | ||||||
3936 | CJFC | 500 | 25 1/4 | 24 1/2 | 25 3/4 | 24 1/2 | 24 1/2 | 25 1/4 | 24300 |
3937 | CJJ | 0 | 95.32 | 95.32 | 95.32 | 95.32 | 0 | ||
3938 | CJV | 0 | 95.32 | 95.32 | 95.32 | 95.32 | 0 | ||
3939 | CJY | 0 | 95.32 | 95.32 | 95.32 | 95.32 | 0 | ||
3940 | CJZ | 0 | 95.32 | 95.32 | 95.32 | 95.32 | 0 | ||
3941 | CK | 100 | 18 3/8 | 18 1/4 | 18 3/8 | 18 1/4 | 18 1/4 | 18 5/8 | 1900 |
3942 | CKC | 300 | 7 1/2 | 7 1/8 | 8 3/4 | 0 | |||
3943 | CKDN | 3000 | 0.0800 | 0.0800 | 0.1300 | 0 | |||
3944 | CKE | 100 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 1/8 | 21 1/2 | 100 |
3945 | CKFB | 200 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 18 1/2 | 19 1/2 | 200 |
3946 | CKFL | 1700 | 11.3000 | 0 | |||||
3947 | CKFR | 1000 | 20 5/8 | 21 1/4 | 21 1/4 | 20 3/8 | 20 3/8 | 20 5/8 | 90800 |
3948 | CKIAX | 0 | 16.23 | 16.23 | 16.23 | 0 | |||
3949 | CKIEX | 0 | 16.12 | 16.12 | 16.88 | 0 | |||
3950 | CKOR | 300 | 27 3/8 | 26 7/8 | 27 3/8 | 26 3/4 | 26 3/4 | 27 3/8 | 16000 |
3951 | CKP | 100 | 39 1/8 | 39 1/8 | 39 1/8 | 39 1/8 | 38 3/8 | 39 | 100 |
3952 | CKR | 100 | 15 3/4 | 15 1/2 | 16 | 0 | |||
3953 | CKSG | 100 | 32 3/4 | 32 1/4 | 33 1/4 | 32 1/4 | 32 3/4 | 33 1/4 | 167600 |
3954 | CKT/WS | 2000 | 9/16 | 0 | |||||
3955 | CL | 100 | 71 | 72 | 72 | 71 | 70 7/8 | 71 5/8 | 2600 |
3956 | CLAM | 2000 | 0.0001 | 0 | |||||
3957 | CLAS | 2100 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 96900 |
3958 | CLAXX | 0 | 0.08 | 4.63 | 4.73 | 138 | |||
3959 | CLB | 300 | 19 | 19 | 19 1/2 | 0 | |||
3960 | CLBF | 1500 | 28.7500 | 0 | |||||
3961 | CLBG | 0 | 0 | ||||||
3962 | CLBGB | 0 | 0 | ||||||
3963 | CLBK | 300 | 14 | 14 | 14 | 14 | 14 | 14 1/2 | 300 |
3964 | CLBMF | 0 | 0 | ||||||
3965 | CLBN | 800 | 2.5000 | 2.1250 | 2.5000 | 0 | |||
3966 | CLC | 5600 | 20 1/2 | 20 1/8 | 20 3/4 | 0 | |||
3967 | CLCD | 0 | 0 | ||||||
3968 | CLCDF | 400 | 1 3/32 | 1 1/8 | 1 1/8 | 1 | 1 3/32 | 1 3/16 | 31600 |
3969 | CLCI | 900 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 5/8 | 900 |
3970 | CLCL | 5200 | 0.2500 | 0.2000 | 0.3500 | 0 | |||
3971 | CLCM | 100000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0175 | 0.0500 | 100000 |
3972 | CLCP | 0 | 0 | ||||||
3973 | CLCR | 1000 | 2.1250 | 1.5000 | 2.1250 | 0 | |||
3974 | CLCX | 10000 | 8 | 8 | 8 | 7 3/4 | 7 7/8 | 8 1/4 | 10300 |
3975 | CLD | 100 | 4 | 3 7/8 | 4 | 3 7/8 | 3 5/8 | 4 1/8 | 2200 |
3976 | CLDB | 200 | 34.0000 | 0 | |||||
3977 | CLDN | 100 | 10 1/2 | 10 | 10 3/4 | 10 | 10 | 10 3/4 | 11500 |
3978 | CLDNE | 100 | 9 1/2 | 9 1/2 | 10 | 0 | |||
3979 | CLDR | 600 | 14 7/8 | 15 1/4 | 15 1/4 | 14 13/16 | 14 3/4 | 15 | 109700 |
3980 | CLDRP | 500 | 27 1/2 | 27 1/2 | 28 1/2 | 27 1/2 | 27 1/2 | 29 | 27200 |
3981 | CLDS | 0 | 0 | ||||||
3982 | CLDSR | 0 | 0 | ||||||
3983 | CLE | 1000 | 18 | 18 | 18 | 18 | 17 3/8 | 17 7/8 | 1000 |
3984 | CLEA | 1300 | 1.5000 | 1.5625 | 1.5625 | 1.4375 | 1.3750 | 1.5000 | 11700 |
3985 | CLEB | 1000 | 2 9/16 | 2 9/16 | 2 5/8 | 2 1/2 | 2 7/16 | 2 5/8 | 18000 |
3986 | CLEBP | 1000 | 7/8 | 13/16 | 1 | 0 | |||
3987 | CLEBZ | 8600 | 3/16 | 3/16 | 1/4 | 0 | |||
3988 | CLER | 2500 | 0.0200 | 0 | |||||
3989 | CLF | 100 | 39 5/8 | 41 5/8 | 42 | 0 | |||
3990 | CLFC | 500 | 15.3750 | 0 | |||||
3991 | CLFD | 400 | 35.5000 | 0 | |||||
3992 | CLFL | 5000 | 0.0100 | 0.0100 | 0.0700 | 0 | |||
3993 | CLFRY | 0 | 0 | ||||||
3994 | CLFY | 1000 | 25 7/8 | 25 3/4 | 26 1/4 | 25 1/2 | 25 1/2 | 26 1/4 | 13500 |
3995 | CLGXX | 0 | 0.40 | 4.90 | 5.02 | 3062 | |||
3996 | CLGY | 1500 | 5 1/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 1/4 | 6400 |
3997 | CLGYW | 5000 | 1 | 1 | 1 | 1 | 29/32 | 1 1/4 | 5000 |
3998 | CLHB | 300 | 2 5/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 2400 |
3999 | CLHS | 4000 | 0.5625 | 0.5000 | 0.8750 | 0 | |||
4000 | CLI | 500 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/2 | 20 7/8 | 500 |
4001 | CLIBX | 0 | 6.62 | 6.62 | 6.62 | 0 | |||
4002 | CLIFE | 0 | 0 | ||||||
4003 | CLIN | 0 | 0 | ||||||
4004 | CLIPE | 0 | 0 | ||||||
4005 | CLIX | 1000 | 7 | 6 5/8 | 7 | 6 5/8 | 6 3/4 | 7 | 58100 |
4006 | CLKXF | 0 | 0 | ||||||
4007 | CLL | 1300 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 4300 | ||
4008 | CLM | 600 | 8 3/4 | 8 5/8 | 9 | 0 | |||
4009 | CLMBX | 0 | 29.44 | 29.44 | 29.44 | 0 | |||
4010 | CLMI | 800 | 0.0100 | 0.0100 | 0.0800 | 0 | |||
4011 | CLMNX | 0 | 7.33 | 7.33 | 7.70 | 0 | |||
4012 | CLMPX | 0 | 7.54 | 7.54 | 7.92 | 0 | |||
4013 | CLMW | 0 | 0 | ||||||
4014 | CLMWQ | 0 | 0 | ||||||
4015 | CLMXX | 0 | 0.41 | 3.71 | 3.94 | 482 | |||
4016 | CLN | 100 | 35 1/8 | 34 3/4 | 35 1/8 | 0 | |||
4017 | CLNI | 200 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.0625 | 200 |
4018 | CLNK | 400 | 3 5/16 | 3 1/8 | 3 3/8 | 3 | 3 | 3 3/8 | 15400 |
4019 | CLNP | 2000 | 10 3/8 | 10 1/2 | 10 1/2 | 10 3/8 | 10 1/4 | 10 1/2 | 12700 |
4020 | CLNPP | 400 | 27 3/4 | 27 3/4 | 27 3/4 | 27 1/4 | 27 | 27 3/4 | 15400 |
4021 | CLNT | 0 | 0 | ||||||
4022 | CLNTF | 500 | 14 5/8 | 15 1/8 | 15 1/8 | 13 5/8 | 14 1/4 | 14 5/8 | 140000 |
4023 | CLNWV | 0 | 0 | ||||||
4024 | CLNX | 20000 | 0.2850 | 0.2900 | 0.2900 | 0.2850 | 0.2600 | 0.3100 | 40000 |
4025 | CLOC | 300 | 5.7500 | 0 | |||||
4026 | CLOR | 9000 | 0.2500 | 0 | |||||
4027 | CLOS | 600 | 1.1250 | 1.0625 | 1.2500 | 0 | |||
4028 | CLOT | 0 | 0 | ||||||
4029 | CLP | 100 | 24 7/8 | 25 5/8 | 26 | 0 | |||
4030 | CLPI | 3000 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 5/16 | 13000 |
4031 | CLQ | 200 | 4 7/8 | 4 3/4 | 5 1/8 | 0 | |||
4032 | CLR | 1000 | 5/8 | 0 | |||||
4033 | CLRC | 2500 | 3.3216 | 0 | |||||
4034 | CLRI | 300 | 14 3/4 | 14 | 14 3/4 | 13 3/4 | 14 | 14 3/4 | 10000 |
4035 | CLSBX | 0 | 7.25 | 7.25 | 7.25 | 0 | |||
4036 | CLSI | 60000 | 0.0025 | 0.0020 | 0.0200 | 0 | |||
4037 | CLSPX | 0 | 20.77 | 20.77 | 20.77 | 0 | |||
4038 | CLST | 1000 | 26 1/2 | 27 1/2 | 27 3/4 | 26 | 26 1/4 | 26 1/2 | 110800 |
4039 | CLT | 200 | 21 1/8 | 20 5/8 | 21 1/4 | 0 | |||
4040 | CLTDF | 600 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 1/4 | 1400 |
4041 | CLTK | 100 | 11 | 11 1/4 | 11 1/4 | 11 | 10 5/8 | 11 1/4 | 1900 |
4042 | CLTX | 0 | 0 | ||||||
4043 | CLU | 0 | 0 | ||||||
4044 | CLUB | 1100 | 2 5/8 | 2 3/4 | 2 3/4 | 2 9/16 | 2 1/2 | 2 5/8 | 3800 |
4045 | CLUBU | 300 | 4 3/8 | 4 3/8 | 4 7/8 | 0 | |||
4046 | CLUBW | 1100 | 1/2 | 7/16 | 1/2 | 7/16 | 7/16 | 1/2 | 7100 |
4047 | CLUO | 1500 | 2.1250 | 1.7500 | 2.1250 | 0 | |||
4048 | CLUXX | 0 | 0.41 | 4.87 | 4.97 | 429 | |||
4049 | CLVFA | 800 | 3.2500 | 3.0000 | 5.0000 | 0 | |||
4050 | CLWY | 500 | 7/8 | 29/32 | 29/32 | 13/16 | 25/32 | 29/32 | 2600 |
4051 | CLX | 200 | 72 1/2 | 73 5/8 | 73 5/8 | 72 1/2 | 72 1/4 | 72 7/8 | 1500 |
4052 | CLXG | 100 | 9 1/8 | 8 3/4 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 1800 |
4053 | CLXX | 440 | 4.3744 | 0 | |||||
4054 | CLXXU | 2500 | 2.7500 | 2.5000 | 3.5000 | 0 | |||
4055 | CLXXW | 600 | 1 7/8 | 2 | 2 | 1 7/8 | 1 7/8 | 2 1/4 | 15500 |
4056 | CLXXZ | 3000 | 1 3/64 | 1 | 1 1/2 | 1 | 1 | 1 1/2 | 29800 |
4057 | CLY | 400 | 9/16 | 1/2 | 3/4 | 0 | |||
4058 | CLYS | 1000 | 11 1/2 | 11 1/4 | 12 | 0 | |||
4059 | CLZR | 200 | 4 7/8 | 5 | 5 1/8 | 4 3/4 | 4 5/8 | 4 7/8 | 8000 |
4060 | CLZRW | 100 | 1 3/4 | 1 3/4 | 2 1/4 | 0 | |||
4061 | CLp | 100 | 71 | 0 | |||||
4062 | CM | 102 | 24 3/4 | 25 3/8 | 26 | 0 | |||
4063 | CMA | 3000 | 38 | 38 3/8 | 38 3/8 | 37 7/8 | 37 3/4 | 38 1/4 | 4700 |
4064 | CMABX | 0 | 8.02 | 8.02 | 8.02 | 0 | |||
4065 | CMAG | 5000 | 3 3/4 | 3 3/8 | 3 3/4 | 3 3/16 | 3 11/16 | 3 23/32 | 239400 |
4066 | CMAH | 10000 | 0.5000 | 0.5000 | 10000 | ||||
4067 | CMAX | 600 | 7 1/2 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 7/8 | 1600 |
4068 | CMAXX | 0 | 0.48 | 4.01 | 4.20 | 70518 | |||
4069 | CMB | 500 | 58 | 58 1/4 | 58 1/4 | 57 | 57 7/8 | 58 1/4 | 10900 |
4070 | CMB.W | 0 | 0 | ||||||
4071 | CMB/WS | 200 | 25 1/2 | 23 1/8 | 24 3/8 | 0 | |||
4072 | CMBBX | 0 | 13.84 | 13.84 | 13.84 | 0 | |||
4073 | CMBFX | 0 | 12.37 | 12.37 | 12.37 | 0 | |||
4074 | CMBR | 0 | 0 | ||||||
4075 | CMBXX | 0 | 0.41 | 3.84 | 4.49 | 499 | |||
4076 | CMBY | 3750 | 4.0000 | 0 | |||||
4077 | CMBpG | 200 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 200 | ||
4078 | CMBpH | 3000 | 27 7/8 | 0 | |||||
4079 | CMBpI | 300 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 300 | ||
4080 | CMBpJ | 2400 | 26 1/8 | 0 | |||||
4081 | CMBpK | 200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 600 | ||
4082 | CMBpL | 800 | 24 3/4 | 25 1/2 | 26 | 0 | |||
4083 | CMBpM | 20000 | 26 5/32 | 26 3/64 | 26 5/32 | 26 3/64 | 32500 | ||
4084 | CMBpN | 200 | 21 3/4 | 0 | |||||
4085 | CMC | 100 | 24 3/4 | 24 7/8 | 25 1/4 | 0 | |||
4086 | CMCA | 0 | 0 | ||||||
4087 | CMCAF | 5000 | 13 5/8 | 13 5/8 | 13 3/4 | 13 1/2 | 13 5/8 | 13 3/4 | 510600 |
4088 | CMCI | 2000 | 4 1/8 | 4 1/8 | 4 3/16 | 4 1/8 | 4 1/8 | 4 1/4 | 10600 |
4089 | CMCS | 0 | 0 | ||||||
4090 | CMCSA | 600 | 19 3/8 | 19 | 19 1/2 | 19 | 19 1/4 | 19 1/2 | 222000 |
4091 | CMCSK | 400 | 19 7/8 | 19 7/8 | 19 7/8 | 19 1/2 | 19 3/4 | 19 7/8 | 2128500 |
4092 | CMCXX | 0 | 0.60 | 5.16 | 5.31 | 6044 | |||
4093 | CMCY | 5000 | 0.3500 | 0.3500 | 0.5000 | 0 | |||
4094 | CMD | 1000 | 23 | 22 1/4 | 22 3/4 | 0 | |||
4095 | CMDA | 300 | 8 | 8 | 8 | 8 | 8 | 8 3/4 | 600 |
4096 | CMDAU | 1000 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/2 | 19 1/2 | 1000 |
4097 | CMDAW | 1000 | 3 1/4 | 2 5/8 | 3 1/4 | 0 | |||
4098 | CMDI | 2000 | 0.3125 | 0.3125 | 0.4375 | 0 | |||
4099 | CMDIW | 3000 | 0.2500 | 0 | |||||
4100 | CMDL | 100 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 8000 |
4101 | CMDO | 700 | 1.7500 | 2.1250 | 2.5000 | 1.5000 | 1.5000 | 1.8750 | 222400 |
4102 | CMDR | 700 | 3 7/8 | 3 1/4 | 3 7/8 | 0 | |||
4103 | CMDw | 0 | 0 | ||||||
4104 | CMED | 2400 | 2 5/8 | 2 11/16 | 2 11/16 | 2 9/16 | 2 1/2 | 2 21/32 | 24700 |
4105 | CMEIX | 0 | 14.27 | 14.27 | 14.94 | 0 | |||
4106 | CMEK | 3000 | 0.3125 | 0.1250 | 0.3125 | 0 | |||
4107 | CMEL | 1100 | 15 1/8 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 12400 |
4108 | CMET | 0 | 0 | ||||||
4109 | CMETS | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 3/4 | 400 |
4110 | CMEXX | 0 | 0.84 | 5.20 | 5.34 | 328709 | |||
4111 | CMF | 5000 | 1 3/8 | 1 | 1 5/8 | 0 | |||
4112 | CMFB | 200 | 20 | 20 | 21 | 0 | |||
4113 | CMFBX | 0 | 15.09 | 15.09 | 15.09 | 0 | |||
4114 | CMFH | 300 | 13 1/8 | 12 1/2 | 14 | 0 | |||
4115 | CMFI | 5000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1200 | 0.1800 | 5000 |
4116 | CMFIX | 0 | 10.89 | 10.89 | 11.34 | 0 | |||
4117 | CMFL | 100 | 0.6250 | 0 | |||||
4118 | CMFRF | 0 | 0 | ||||||
4119 | CMFXX | 0 | 0.40 | 3.26 | 3.48 | 543 | |||
4120 | CMG | 300 | 2 5/8 | 2 1/2 | 3 1/8 | 0 | |||
4121 | CMGI | 500 | 86 | 82 1/4 | 90 | 82 1/4 | 85 1/4 | 87 3/4 | 64800 |
4122 | CMGRX | 0 | 13.06 | 13.06 | 13.68 | 0 | |||
4123 | CMGT | 1000 | 8 7/8 | 9 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 80600 |
4124 | CMGXX | 0 | 0.84 | 5.19 | 5.30 | 31707 | |||
4125 | CMH | 200 | 21 1/4 | 21 | 21 1/4 | 20 7/8 | 21 1/8 | 21 3/4 | 2900 |
4126 | CMHI | 1200 | 1.2500 | 0.7500 | 1.5000 | 0 | |||
4127 | CMHXX | 0 | 0.69 | 3.66 | 3.81 | 1764 | |||
4128 | CMHYX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
4129 | CMHw | 0 | 21 5/8 | 23 7/8 | 0 | ||||
4130 | CMIC | 20000 | 15 31/64 | 15 1/8 | 16 | 15 1/8 | 15 1/2 | 15 3/4 | 206600 |
4131 | CMICG | 70 | 83 3/4 | 84 | 84 | 80 | 80 | 84 | 115 |
4132 | CMIGX | 0 | 0 | ||||||
4133 | CMIQX | 0 | 13.73 | 13.73 | 14.38 | 0 | |||
4134 | CMISX | 0 | 13.34 | 13.34 | 13.34 | 0 | |||
4135 | CMJXX | 0 | 0.49 | 3.61 | 3.78 | 5961 | |||
4136 | CMK | 900 | 10 7/8 | 10 7/8 | 11 | 0 | |||
4137 | CMKIX | 0 | 14.08 | 14.08 | 14.08 | 0 | |||
4138 | CML | 100 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 5/8 | 5 1/8 | 100 |
4139 | CMLCA | 0 | 0 | ||||||
4140 | CMLH | 600 | 7.2500 | 6.0000 | 7.5000 | 0 | |||
4141 | CMLL | 200 | 21.2500 | 0 | |||||
4142 | CMLXX | 0 | 0.51 | 3.67 | 3.79 | 12993 | |||
4143 | CMM | 200 | 8 5/8 | 8 1/2 | 9 1/8 | 0 | |||
4144 | CMMBX | 0 | 10.82 | 10.82 | 11.27 | 0 | |||
4145 | CMMC | 300 | 0.0100 | 0 | |||||
4146 | CMMD | 10000 | 1 3/16 | 1 1/8 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/16 | 100600 |
4147 | CMMG | 7000 | 0.4375 | 0.4062 | 0.5000 | 0 | |||
4148 | CMMXX | 0 | 0.41 | 4.82 | 4.94 | 569 | |||
4149 | CMNBX | 0 | 17.23 | 17.23 | 17.23 | 0 | |||
4150 | CMNJX | 0 | 11.52 | 11.52 | 12.00 | 0 | |||
4151 | CMNO | 10000 | 0.1300 | 0.1200 | 0.1400 | 0 | |||
4152 | CMNT | 400 | 5 1/2 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/4 | 5 1/2 | 45100 |
4153 | CMNW | 0 | 0 | ||||||
4154 | CMNWX | 0 | 17.33 | 17.33 | 18.15 | 0 | |||
4155 | CMO | 100 | 22 5/8 | 22 3/4 | 22 3/4 | 22 5/8 | 22 3/4 | 23 1/8 | 800 |
4156 | CMOS | 100 | 21 | 21 1/2 | 22 | 20 1/4 | 20 3/4 | 21 | 311000 |
4157 | CMOXX | 0 | 0.52 | 5.10 | 5.23 | 61448 | |||
4158 | CMOpA | 200 | 27 1/4 | 0 | |||||
4159 | CMOpB | 300 | 13 | 13 | 13 1/4 | 0 | |||
4160 | CMOw | 0 | 21 5/8 | 22 7/8 | 0 | ||||
4161 | CMP | 500 | 7 7/8 | 8 1/2 | 9 | 0 | |||
4162 | CMPBX | 0 | 13.84 | 13.84 | 14.49 | 0 | |||
4163 | CMPC | 1000 | 8 3/8 | 8 5/8 | 8 5/8 | 8 1/8 | 8 1/4 | 8 3/8 | 215900 |
4164 | CMPD | 5000 | 4 1/16 | 4 1/8 | 4 1/4 | 4 | 4 1/16 | 4 1/8 | 24100 |
4165 | CMPDW | 500 | 1/4 | 3/16 | 1/4 | 3/16 | 3/16 | 1/4 | 6500 |
4166 | CMPFX | 0 | 15.14 | 15.14 | 15.85 | 0 | |||
4167 | CMPGX | 0 | 10.83 | 10.83 | 11.28 | 0 | |||
4168 | CMPI | 175000 | 0.0200 | 0 | |||||
4169 | CMPIX | 0 | 9.43 | 9.43 | 9.82 | 0 | |||
4170 | CMPL | 500 | 0.1562 | 0.0937 | 0.1875 | 0 | |||
4171 | CMPLY | 0 | 0 | ||||||
4172 | CMPN | 1300 | 35.0000 | 0 | |||||
4173 | CMPO | 1000 | 3 1/2 | 3 5/8 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 15500 |
4174 | CMPT | 700 | 2 1/2 | 2 3/8 | 2 5/8 | 2 3/8 | 2 13/32 | 2 5/8 | 8200 |
4175 | CMPX | 10000 | 1.3750 | 1.4375 | 1.4375 | 1.3750 | 1.2500 | 1.4062 | 53000 |
4176 | CMPXP | 50000 | 3.3750 | 3.2500 | 3.3750 | 3.2500 | 3.1250 | 3.3750 | 100100 |
4177 | CMR | 0 | 283.09 | 285.73 | 285.76 | 281.93 | 0 | ||
4178 | CMRE | 10000 | 5 3/8 | 5 1/8 | 5 7/16 | 5 1/8 | 5 3/16 | 5 7/16 | 131500 |
4179 | CMRN | 100 | 14 | 14 1/4 | 14 1/4 | 14 | 13 3/4 | 14 1/4 | 200 |
4180 | CMRO | 100 | 14 1/2 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 3400 |
4181 | CMS | 100 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 29 5/8 | 30 | 100 |
4182 | CMSB | 300 | 23 | 22 3/4 | 23 | 22 3/4 | 22 3/4 | 23 | 4800 |
4183 | CMSH | 600 | 9 | 8 5/8 | 9 | 0 | |||
4184 | CMSHX | 0 | 10.44 | 10.44 | 10.88 | 0 | |||
4185 | CMSI | 200 | 2 7/16 | 2 5/16 | 2 7/16 | 2 5/16 | 2 3/8 | 2 7/16 | 54100 |
4186 | CMSTX | 0 | 18.50 | 18.50 | 18.50 | 0 | |||
4187 | CMSV | 1000 | 16 1/8 | 16 1/2 | 16 1/2 | 16 | 16 | 16 1/2 | 26600 |
4188 | CMSVX | 0 | 10.67 | 10.67 | 11.17 | 0 | |||
4189 | CMSX | 200 | 19 1/2 | 19 1/2 | 19 1/2 | 18 3/4 | 18 3/4 | 19 1/2 | 57800 |
4190 | CMSXX | 0 | 0.57 | 3.63 | 3.85 | 5103 | |||
4191 | CMSpA | 120 | 45 3/4 | 0 | |||||
4192 | CMSpB | 200 | 55 7/8 | 0 | |||||
4193 | CMSpD | 50 | 94 | 0 | |||||
4194 | CMSpE | 100 | 97 1/2 | 0 | |||||
4195 | CMSpG | 100 | 97 | 0 | |||||
4196 | CMSpH | 130 | 99 | 0 | |||||
4197 | CMSpI | 400 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 5600 | ||
4198 | CMT | 200 | 43 5/8 | 47 7/8 | 48 1/2 | 0 | |||
4199 | CMTC | 8800 | 0.0001 | 0 | |||||
4200 | CMTEX | 0 | 8.00 | 8.00 | 8.33 | 0 | |||
4201 | CMTI | 2000 | 7 3/8 | 7 3/8 | 7 7/8 | 7 1/4 | 7 3/8 | 7 3/4 | 28500 |
4202 | CMTIW | 500 | 2 1/4 | 2 1/8 | 2 1/4 | 2 1/8 | 1 15/16 | 2 1/4 | 2500 |
4203 | CMTK | 1300 | 7 3/4 | 7 3/4 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/4 | 33300 |
4204 | CMTL | 700 | 2 1/2 | 2 11/16 | 2 11/16 | 2 7/16 | 2 7/16 | 2 5/8 | 1800 |
4205 | CMTR | 300 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 41000 |
4206 | CMTT | 0 | 0 | ||||||
4207 | CMTTF | 0 | 0 | ||||||
4208 | CMTV | 1200 | 16.5000 | 16.5000 | 16.5000 | 16.0000 | 16.2500 | 16.5000 | 6600 |
4209 | CMTX | 0 | 0 | ||||||
4210 | CMTXX | 0 | 0.83 | 4.79 | 4.92 | 32715 | |||
4211 | CMU | 10000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 6 7/8 | 12200 |
4212 | CMUXX | 0 | 0.32 | 5.04 | 5.16 | 6175 | |||
4213 | CMVT | 300 | 17 15/16 | 17 | 18 1/4 | 16 1/8 | 17 3/4 | 18 1/8 | 1596200 |
4214 | CMVU | 1000 | 0.0100 | 0 | |||||
4215 | CMW | 200 | 10 1/4 | 10 3/8 | 10 7/8 | 0 | |||
4216 | CMX | 200 | 5 3/4 | 5 1/4 | 5 3/4 | 0 | |||
4217 | CMXBY | 0 | 3.7500 | 7.8750 | 7.9375 | 0 | |||
4218 | CMXX | 200 | 10.5000 | 10.1250 | 10.5000 | 9.8750 | 10.2500 | 10.5000 | 29200 |
4219 | CMXXX | 0 | 0.31 | 3.47 | 3.70 | 375 | |||
4220 | CMY | 100 | 11 7/8 | 11 3/4 | 11 7/8 | 11 3/4 | 11 3/4 | 12 1/8 | 200 |
4221 | CMYC | 2000 | 23.5000 | 0 | |||||
4222 | CMYI | 400 | 28.0000 | 0 | |||||
4223 | CMYN | 300 | 18.1250 | 17.0000 | 19.2500 | 0 | |||
4224 | CMYP | 0 | 0 | ||||||
4225 | CMYS | 0 | 0 | ||||||
4226 | CMYXX | 0 | 0.64 | 3.54 | 3.71 | 9836 | |||
4227 | CMZ | 1100 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 3/4 | 27 1/4 | 1100 |
4228 | CN | 100 | 7/16 | 7/16 | 7/16 | 7/16 | 1100 | ||
4229 | CNA | 1000 | 113 1/2 | 114 1/8 | 115 5/8 | 0 | |||
4230 | CNAGP | 300 | 278.0000 | 0 | |||||
4231 | CNAR | 0 | 0 | ||||||
4232 | CNB | 100 | 31 1/2 | 31 | 31 5/8 | 0 | |||
4233 | CNBB | 100 | 48.5000 | 0 | |||||
4234 | CNBC | 100 | 30.0000 | 0 | |||||
4235 | CNBE | 300 | 28 1/2 | 28 | 28 1/2 | 28 | 28 | 28 1/2 | 5300 |
4236 | CNBF | 1000 | 29 1/2 | 29 1/2 | 29 1/2 | 28 | 28 | 29 1/2 | 6500 |
4237 | CNBK | 0 | 0 | ||||||
4238 | CNBKA | 200 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/8 | 10 1/8 | 10 1/2 | 2900 |
4239 | CNBL | 200 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 1/2 | 19 3/4 | 200 |
4240 | CNC | 100 | 61 1/8 | 60 3/4 | 61 1/2 | 0 | |||
4241 | CNCG | 1000 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.5000 | 3000 |
4242 | CNCMX | 0 | 10.69 | 10.69 | 11.19 | 0 | |||
4243 | CNCP | 1000 | 5 3/4 | 5 3/4 | 6 1/2 | 0 | |||
4244 | CNCR | 1000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 5.0000 | 1000 |
4245 | CNCT | 800 | 0.3750 | 0 | |||||
4246 | CNCTX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
4247 | CNCVX | 0 | 13.53 | 13.53 | 13.53 | 0 | |||
4248 | CNCpD | 200 | 51 3/4 | 0 | |||||
4249 | CND | 5000 | 1 1/2 | 1 3/8 | 1 7/8 | 0 | |||
4250 | CNDA | 0 | 0 | ||||||
4251 | CNDI | 300 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 300 | ||
4252 | CNDLV | 0 | 0 | ||||||
4253 | CNDN | 300 | 29 3/4 | 30 | 30 | 29 1/2 | 29 1/2 | 29 3/4 | 10700 |
4254 | CNE | 200 | 21 1/2 | 21 1/8 | 21 1/2 | 0 | |||
4255 | CNEB | 0 | 0 | ||||||
4256 | CNEBF | 1500 | 8 25/32 | 8 25/32 | 8 25/32 | 8 25/32 | 8 1/8 | 9 1/8 | 1500 |
4257 | CNER | 0 | 0 | ||||||
4258 | CNERQ | 5200 | 0.1250 | 0 | |||||
4259 | CNES | 500 | 6.1250 | 6.1250 | 8.5000 | 0 | |||
4260 | CNET | 500 | 12 | 11 | 13 3/4 | 11 | 10 | 13 3/4 | 2000 |
4261 | CNF | 500 | 28 5/8 | 28 3/4 | 28 7/8 | 28 5/8 | 27 | 27 3/8 | 3000 |
4262 | CNF.A | 0 | 0 | ||||||
4263 | CNFB | 0 | 0 | ||||||
4264 | CNFBF | 0 | 0 | ||||||
4265 | CNFL | 2700 | 5 19/64 | 5 | 6 | 0 | |||
4266 | CNG | 300 | 45 1/8 | 45 1/8 | 45 3/8 | 45 1/8 | 45 | 45 5/8 | 3400 |
4267 | CNGA | 3000 | 4.8750 | 4.7500 | 4.8750 | 4.5000 | 4.6250 | 5.0000 | 8000 |
4268 | CNGIF | 0 | 0 | ||||||
4269 | CNGRX | 0 | 210.87 | 210.87 | 210.87 | 0 | |||
4270 | CNGT | 5600 | 8.0000 | 0 | |||||
4271 | CNH | 200 | 31 1/8 | 31 1/4 | 31 1/4 | 31 1/8 | 31 | 31 1/2 | 1200 |
4272 | CNI | 0 | 0 | ||||||
4273 | CNI.PP | 0 | 0 | ||||||
4274 | CNI/PP | 200 | 15 1/2 | 16 3/8 | 16 3/4 | 0 | |||
4275 | CNI/PPw | 5500 | 15 1/8 | 0 | |||||
4276 | CNIN | 100 | 553.0000 | 0 | |||||
4277 | CNIP | 0 | 0 | ||||||
4278 | CNIT | 100 | 35 3/4 | 35 3/4 | 36 3/4 | 0 | |||
4279 | CNJ | 500 | 12 | 11 3/4 | 12 1/4 | 0 | |||
4280 | CNJFX | 0 | 7.30 | 7.30 | 7.30 | 0 | |||
4281 | CNJXX | 0 | 0.34 | 3.66 | 3.86 | 290 | |||
4282 | CNK | 300 | 13 7/8 | 13 3/4 | 13 7/8 | 13 3/4 | 13 1/4 | 14 | 1100 |
4283 | CNL | 300 | 27 3/8 | 26 3/4 | 27 1/2 | 0 | |||
4284 | CNLB | 3800 | 0.0010 | 0 | |||||
4285 | CNLG | 1000 | 8 | 6 5/8 | 8 1/8 | 6 5/8 | 6 3/4 | 8 | 14400 |
4286 | CNLGU | 500 | 15 | 15 | 17 | 0 | |||
4287 | CNLGW | 1700 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2 | 5500 |
4288 | CNLPL | 2000 | 45.0000 | 0 | |||||
4289 | CNLPM | 100 | 27.0000 | 0 | |||||
4290 | CNLTN | 600 | 27.0000 | 0 | |||||
4291 | CNLTP | 100 | 28.8750 | 0 | |||||
4292 | CNMBX | 0 | 10.41 | 10.41 | 10.41 | 0 | |||
4293 | CNMC | 0 | 0 | ||||||
4294 | CNMCD | 700 | 3 5/8 | 3 13/16 | 3 13/16 | 3 1/2 | 3 1/2 | 3 5/8 | 8500 |
4295 | CNMD | 100 | 21 1/4 | 23 3/4 | 23 3/4 | 21 1/8 | 21 1/4 | 22 | 65600 |
4296 | CNMRW | 0 | 0 | ||||||
4297 | CNMTX | 0 | 15.41 | 15.41 | 16.22 | 0 | |||
4298 | CNMW/WS | 0 | 0 | ||||||
4299 | CNMWW | 400 | 2 1/4 | 2 | 2 7/8 | 0 | |||
4300 | CNMX | 1400 | 19/32 | 9/16 | 5/8 | 0 | |||
4301 | CNMXC | 1000 | 2 1/4 | 2 | 2 3/8 | 0 | |||
4302 | CNN | 200 | 10 3/8 | 10 1/4 | 10 5/8 | 0 | |||
4303 | CNNG | 100 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | 24.0000 | 24.7500 | 100 |
4304 | CNOGY | 0 | 0 | ||||||
4305 | CNOTB | 100 | 330.0000 | 0 | |||||
4306 | CNOW | 2000 | 1.2500 | 1.2500 | 2.5000 | 0 | |||
4307 | CNP | 0 | 0 | ||||||
4308 | CNP.A | 0 | 0 | ||||||
4309 | CNP/A | 100 | 14 1/2 | 0 | |||||
4310 | CNP/B | 500 | 14 1/2 | 0 | |||||
4311 | CNPG | 0 | 0 | ||||||
4312 | CNPGF | 600 | 1 7/16 | 1 9/32 | 1 7/16 | 1 7/32 | 1 5/16 | 1 3/8 | 290100 |
4313 | CNPI | 17000 | 0.0050 | 0 | |||||
4314 | CNPIC | 0 | 0 | ||||||
4315 | CNPL | 0 | 0 | ||||||
4316 | CNPLY | 0 | 0 | ||||||
4317 | CNPWP | 100 | 6.8750 | 0 | |||||
4318 | CNR | 200 | 20 5/8 | 20 3/4 | 21 1/4 | 0 | |||
4319 | CNR.I | 0 | 0 | ||||||
4320 | CNRG | 2000 | 5 13/16 | 5 3/4 | 6 1/8 | 0 | |||
4321 | CNRGW | 200 | 4.1250 | 4.1250 | 4.8750 | 0 | |||
4322 | CNS | 10000 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 3/4 | 10000 |
4323 | CNSCJ | 0 | 0 | ||||||
4324 | CNSI | 500 | 9 1/4 | 9 1/2 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 16500 |
4325 | CNSK | 400 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 12 3/4 | 13 3/4 | 400 |
4326 | CNSKO | 4000 | 31 | 32 | 35 | 0 | |||
4327 | CNSKP | 100 | 37 | 40 | 42 | 0 | |||
4328 | CNSO | 600 | 18 1/4 | 19 | 19 | 17 3/4 | 17 3/4 | 18 3/4 | 33400 |
4329 | CNSP | 100 | 34 1/2 | 32 | 34 1/2 | 32 | 32 3/4 | 34 1/2 | 10300 |
4330 | CNT | 400 | 22 7/8 | 23 1/8 | 23 1/8 | 22 7/8 | 500 | ||
4331 | CNTAX | 0 | 13.07 | 13.07 | 13.87 | 0 | |||
4332 | CNTB | 0 | 0 | ||||||
4333 | CNTBX | 0 | 13.00 | 13.00 | 13.00 | 0 | |||
4334 | CNTBY | 100 | 4 3/8 | 4 1/2 | 5 7/8 | 0 | |||
4335 | CNTCX | 0 | 17.14 | 17.14 | 17.67 | 0 | |||
4336 | CNTGP | 100 | 9.7500 | 0 | |||||
4337 | CNTI | 8000 | 0.5000 | 0.5000 | 0.6875 | 0 | |||
4338 | CNTK | 5000 | 0.4700 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 0.5000 | 10000 |
4339 | CNTL | 900 | 10 | 10 | 10 | 10 | 10 | 11 | 1400 |
4340 | CNTO | 100 | 30 1/2 | 29 | 31 | 27 3/4 | 30 3/4 | 30 7/8 | 2957700 |
4341 | CNTOG | 3 | 116 5/8 | 113 5/8 | 116 5/8 | 111 1/2 | 116 5/8 | 117 1/4 | 249 |
4342 | CNTTX | 0 | 13.06 | 13.06 | 13.86 | 0 | |||
4343 | CNTWJ | 0 | 0 | ||||||
4344 | CNTY | 1000 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 2 1/16 | 1000 |
4345 | CNTYW | 5000 | 15/32 | 7/16 | 5/8 | 0 | |||
4346 | CNTZX | 0 | 13.06 | 13.06 | 13.06 | 0 | |||
4347 | CNU | 100 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 100 | ||
4348 | CNUU | 100 | 0.0050 | 0.0050 | 0.1250 | 0 | |||
4349 | CNUUQ | 900 | 0.0100 | 0.0100 | 0.1250 | 0 | |||
4350 | CNUUW | 21400 | 0.0125 | 0 | |||||
4351 | CNV | 800 | 11 5/8 | 11 3/8 | 11 3/4 | 0 | |||
4352 | CNVL | 0 | 0 | ||||||
4353 | CNVLZ | 100 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 | 1000 |
4354 | CNVS | 0 | 0 | ||||||
4355 | CNVSF | 0 | 0 | ||||||
4356 | CNVXG | 5 | 92 1/2 | 93 | 95 1/4 | 0 | |||
4357 | CNVp | 2800 | 10 | 10 | 10 1/8 | 0 | |||
4358 | CNX | 4000 | 4 5/8 | 4 5/8 | 5 1/8 | 0 | |||
4359 | CNXS | 200 | 17 1/4 | 17 | 17 1/4 | 16 5/8 | 16 7/8 | 17 1/8 | 302500 |
4360 | CNYB | 500 | 12.7500 | 12.2500 | 12.7500 | 12.2500 | 12.2500 | 12.5000 | 2800 |
4361 | CNYBX | 0 | 7.23 | 7.23 | 7.23 | 0 | |||
4362 | CNZLX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
4363 | CO | 400 | 6 3/8 | 5 7/8 | 6 3/8 | 0 | |||
4364 | COA | 300 | 22 1/4 | 20 5/8 | 21 1/8 | 0 | |||
4365 | COAGX | 0 | 13.21 | 13.21 | 13.21 | 0 | |||
4366 | COAW | 200 | 2.8125 | 2.9375 | 2.9375 | 2.6250 | 2.6250 | 2.8125 | 19200 |
4367 | COB | 400 | 8 1/4 | 8 | 8 1/2 | 0 | |||
4368 | COBA | 200 | 22 7/8 | 22 7/8 | 22 7/8 | 22 1/2 | 22 5/8 | 22 7/8 | 26600 |
4369 | COBB | 2600 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0900 | 2600 |
4370 | COBFX | 0 | 10.26 | 10.26 | 10.74 | 0 | |||
4371 | COBG | 0 | 0 | ||||||
4372 | COBH | 700 | 11 27/32 | 11 3/4 | 12 1/2 | 0 | |||
4373 | COBI | 100 | 19 | 19 | 19 | 19 | 19 | 20 1/2 | 100 |
4374 | COBK | 200 | 18 3/4 | 18 | 18 3/4 | 0 | |||
4375 | COBR | 1000 | 3 1/2 | 3 3/8 | 3 1/2 | 3 1/16 | 3 1/4 | 3 1/2 | 55200 |
4376 | COCB | 0 | 0 | ||||||
4377 | COCBF | 0 | 0 | ||||||
4378 | COCN | 300 | 8 3/16 | 7 3/4 | 8 3/4 | 7 5/8 | 8 1/8 | 8 3/8 | 184000 |
4379 | COCTX | 0 | 7.61 | 7.61 | 7.99 | 0 | |||
4380 | COCY | 5000 | 1.0000 | 0 | |||||
4381 | CODA | 700 | 7 1/2 | 7 3/8 | 7 1/2 | 7 3/8 | 7 3/8 | 7 1/2 | 136500 |
4382 | CODE | 600 | 0.3000 | 0.2000 | 0.3000 | 0 | |||
4383 | CODL | 200 | 6 | 6 1/8 | 6 1/4 | 6 | 6 | 6 1/4 | 33000 |
4384 | CODN | 3000 | 0.0030 | 0.0030 | 0.0150 | 0 | |||
4385 | COE | 200 | 11 1/4 | 11 1/8 | 11 1/2 | 0 | |||
4386 | COEAX | 0 | 12.37 | 12.37 | 13.12 | 0 | |||
4387 | COEBX | 0 | 12.34 | 12.34 | 12.34 | 0 | |||
4388 | COEFX | 0 | 12.73 | 12.73 | 13.33 | 0 | |||
4389 | COES | 1000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.3750 | 0.4375 | 6000 |
4390 | COEV | 100 | 1 11/32 | 1 11/32 | 1 7/16 | 1 11/32 | 1 11/32 | 1 7/16 | 8200 |
4391 | COEXX | 0 | 0.22 | 3.78 | 4.03 | 1334 | |||
4392 | COF | 100 | 23 7/8 | 23 3/4 | 23 7/8 | 23 5/8 | 23 5/8 | 23 7/8 | 5300 |
4393 | COFD | 400 | 24 3/8 | 24 1/2 | 24 7/8 | 24 | 24 | 24 3/8 | 100500 |
4394 | COFI | 2000 | 30 1/8 | 30 7/8 | 30 7/8 | 30 | 30 | 30 1/4 | 355500 |
4395 | COFM | 120000 | 0.0275 | 0 | |||||
4396 | COFXX | 0 | 0.40 | 4.82 | 4.93 | 10828 | |||
4397 | COG | 400 | 14 5/8 | 14 7/8 | 15 3/8 | 0 | |||
4398 | COGBX | 0 | 14.96 | 14.96 | 14.96 | 0 | |||
4399 | COGI | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/2 | 5800 |
4400 | COGN | 0 | 0 | ||||||
4401 | COGNF | 2500 | 42 5/8 | 42 3/4 | 43 | 41 5/8 | 42 1/2 | 42 3/4 | 358000 |
4402 | COGXX | 0 | 0.41 | 4.68 | 4.77 | 2125 | |||
4403 | COHBX | 0 | 6.77 | 6.77 | 6.77 | 0 | |||
4404 | COHI | 0 | 0 | ||||||
4405 | COHO | 3900 | 4 15/16 | 4 7/8 | 4 15/16 | 4 7/8 | 4 7/8 | 5 1/8 | 5900 |
4406 | COHR | 300 | 36 1/2 | 34 1/4 | 36 1/2 | 34 | 35 3/4 | 36 1/2 | 249200 |
4407 | COHT | 5000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/8 | 2 3/4 | 5000 |
4408 | COHTW | 1000 | 3/8 | 1/4 | 1/2 | 0 | |||
4409 | COHU | 500 | 23 1/8 | 22 1/2 | 23 1/2 | 22 | 22 3/4 | 23 1/8 | 43800 |
4410 | COI | 500 | 1 | 0 | |||||
4411 | COIGX | 0 | 13.14 | 13.14 | 13.80 | 0 | |||
4412 | COII | 1000 | 1.5625 | 1.6875 | 1.6875 | 1.4375 | 1.4375 | 1.5625 | 87300 |
4413 | COILH | 2600 | 0.0001 | 0 | |||||
4414 | COILL | 2600 | 0.0001 | 0 | |||||
4415 | COILW | 116000 | 0.0010 | 0 | |||||
4416 | COILZ | 0 | 0 | ||||||
4417 | COK | 0 | 0 | ||||||
4418 | COKE | 300 | 35 1/2 | 35 | 35 1/2 | 34 3/4 | 34 3/4 | 35 1/2 | 7700 |
4419 | COL | 100 | 53 1/4 | 53 5/8 | 53 5/8 | 52 3/4 | 52 7/8 | 53 1/4 | 2400 |
4420 | COLB | 1000 | 12 | 12 1/2 | 12 1/2 | 12 | 12 | 12 3/4 | 1200 |
4421 | COLFX | 0 | 8.60 | 8.60 | 9.12 | 0 | |||
4422 | COLGX | 0 | 15.03 | 15.03 | 15.95 | 0 | |||
4423 | COLHX | 0 | 6.77 | 6.77 | 7.11 | 0 | |||
4424 | COLIX | 0 | 6.62 | 6.62 | 6.95 | 0 | |||
4425 | COLL | 500 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 1/2 | 1 7/8 | 5300 |
4426 | COLNX | 0 | 7.23 | 7.23 | 7.59 | 0 | |||
4427 | COLO | 2000 | 7 | 6 1/2 | 7 | 5 1/2 | 5 1/2 | 7 1/2 | 7500 |
4428 | COLT | 0 | 0 | ||||||
4429 | COLTX | 0 | 13.81 | 13.81 | 14.50 | 0 | |||
4430 | COM | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 1000 | ||
4431 | COMAX | 0 | 8.02 | 8.02 | 8.42 | 0 | |||
4432 | COMBX | 0 | 10.29 | 10.29 | 10.29 | 0 | |||
4433 | COMCW | 0 | 0 | ||||||
4434 | COML | 0 | 0 | ||||||
4435 | COMM | 0 | 0 | ||||||
4436 | COMMA | 1000 | 50 1/2 | 50 1/4 | 50 1/2 | 50 | 50 | 50 1/2 | 18600 |
4437 | COMMP | 100 | 49.5000 | 0 | |||||
4438 | COMP | 0 | 1033.47 | 1022.41 | 1033.47 | 1017.69 | 0 | ||
4439 | COMR | 300 | 25 | 24 1/2 | 25 1/4 | 24 1/8 | 24 5/8 | 24 7/8 | 411000 |
4440 | COMS | 25000 | 44 1/8 | 43 1/8 | 44 7/8 | 42 5/8 | 44 1/4 | 44 1/2 | 4095800 |
4441 | COMT | 800 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 7/8 | 1800 |
4442 | COMX | 500 | 7/8 | 3/4 | 7/8 | 3/4 | 3/4 | 7/8 | 5500 |
4443 | CON | 3000 | 23 7/8 | 23 3/8 | 23 3/4 | 0 | |||
4444 | CONAX | 0 | 12.94 | 12.94 | 13.73 | 0 | |||
4445 | CONBX | 0 | 12.92 | 12.92 | 12.92 | 0 | |||
4446 | COND | 1000 | 6 5/8 | 6 1/2 | 6 5/8 | 6 1/2 | 6 1/2 | 7 1/8 | 3000 |
4447 | CONE | 2500 | 20 3/8 | 20 1/4 | 20 3/8 | 20 1/4 | 20 1/4 | 20 3/8 | 41300 |
4448 | CONEX | 0 | 16.81 | 16.81 | 16.81 | 0 | |||
4449 | CONG | 0 | 0 | ||||||
4450 | CONGA | 0 | 0 | ||||||
4451 | CONH | 2000 | 0.0250 | 0.0250 | 0.1500 | 0 | |||
4452 | CONI | 0 | 0 | ||||||
4453 | CONIX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
4454 | CONMX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
4455 | CONS | 1200 | 14 | 14 1/4 | 14 1/4 | 14 | 14 | 14 3/4 | 2400 |
4456 | CONSP | 1000 | 31 1/8 | 31 | 34 | 0 | |||
4457 | CONT | 100 | 10 | 10 | 10 1/2 | 10 | 10 | 10 1/2 | 25300 |
4458 | CONW | 300 | 18 3/4 | 18 3/4 | 18 3/4 | 18 | 18 1/4 | 18 3/4 | 2600 |
4459 | COO | 1500 | 7 1/4 | 7 1/8 | 7 1/2 | 0 | |||
4460 | COOK | 1000 | 7 5/8 | 7 3/8 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 18100 |
4461 | COOL | 100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 3 1/4 | 400 |
4462 | COOP | 3000 | 20 | 20 1/4 | 20 1/2 | 20 | 20 | 20 1/2 | 8200 |
4463 | COP | 600 | 13 | 0 | |||||
4464 | COPF | 100 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 14.5000 | 15.0000 | 100 |
4465 | COPI | 800 | 12 7/8 | 12 7/8 | 12 7/8 | 12 5/8 | 12 5/8 | 12 7/8 | 46800 |
4466 | COPL | 0 | 0 | ||||||
4467 | COPLA | 0 | 0 | ||||||
4468 | COPLX | 0 | 24.97 | 24.97 | 24.97 | 0 | |||
4469 | COPY | 2000 | 9 7/8 | 9 7/8 | 10 1/8 | 9 5/8 | 9 7/8 | 10 1/8 | 56700 |
4470 | COR | 200 | 25 | 30 3/8 | 31 1/8 | 0 | |||
4471 | CORC | 800 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 5 3/4 | 6 1/2 | 4000 |
4472 | CORD | 100 | 101 1/4 | 99 1/2 | 102 1/4 | 99 | 100 3/4 | 101 1/4 | 418300 |
4473 | CORE | 500 | 9 3/4 | 9 1/8 | 9 3/4 | 9 | 9 5/8 | 9 3/4 | 117100 |
4474 | COREX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
4475 | CORR | 200 | 10 1/8 | 9 3/4 | 10 1/4 | 9 1/2 | 10 | 10 1/8 | 452500 |
4476 | CORT | 400 | 16 1/8 | 15 3/4 | 16 1/8 | 0 | |||
4477 | CORTW | 500 | 4 | 4 | 4 | 4 | 3 5/8 | 4 1/2 | 500 |
4478 | CORX | 1200 | 3 7/8 | 3 3/4 | 3 7/8 | 3 5/8 | 3 3/4 | 4 | 87100 |
4479 | CORXW | 40000 | 1/64 | 1/32 | 1/8 | 0 | |||
4480 | CORp | 6700 | 7/16 | 7/16 | 1/2 | 0 | |||
4481 | CORpTT | 100 | 3/8 | 0 | |||||
4482 | CORw | 0 | 0 | ||||||
4483 | COS/WS | 0 | 1/4 | 1/2 | 0 | ||||
4484 | COSB | 100 | 17 3/8 | 17 1/4 | 17 3/4 | 0 | |||
4485 | COSC | 0 | 0 | ||||||
4486 | COSCA | 900 | 6 5/8 | 6 5/8 | 6 11/16 | 6 5/8 | 6 5/8 | 6 7/8 | 8500 |
4487 | COSCB | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 6 3/4 | 500 |
4488 | COSF | 0 | 0 | ||||||
4489 | COSFF | 2000 | 10 3/4 | 10 3/4 | 11 | 10 | 10 5/8 | 10 3/4 | 1328700 |
4490 | COSI | 1000 | 4 1/4 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 5000 |
4491 | COSIX | 0 | 7.25 | 7.25 | 7.61 | 0 | |||
4492 | COSL | 0 | 0 | ||||||
4493 | COST | 15000 | 13.2500 | 12.5000 | 14.0000 | 0 | |||
4494 | COSTX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
4495 | COT | 2300 | 11 5/8 | 11 3/4 | 12 3/8 | 0 | |||
4496 | COTFX | 0 | 10.56 | 10.56 | 11.00 | 0 | |||
4497 | COTG | 4000 | 1/4 | 1/4 | 1/4 | 3/16 | 3/16 | 1/4 | 95500 |
4498 | COTN | 267 | 33 5/8 | 32 7/8 | 33 5/8 | 0 | |||
4499 | COTT | 0 | 0 | ||||||
4500 | COTTF | 1700 | 6 1/4 | 6 | 6 3/8 | 5 3/4 | 6 1/8 | 6 5/16 | 1042000 |
4501 | COTXX | 0 | 0.41 | 3.66 | 3.89 | 2248 | |||
4502 | COU | 300 | 5 7/8 | 0 | |||||
4503 | COUN | 100 | 0.5000 | 0 | |||||
4504 | COV | 200 | 3 3/4 | 0 | |||||
4505 | COVD | 0 | 0 | ||||||
4506 | COVDY | 0 | 0 | ||||||
4507 | COVT | 1200 | 0.0010 | 0.0001 | 0.0100 | 0 | |||
4508 | COW | 0 | 0 | ||||||
4509 | COWP | 9000 | 0.2500 | 0.0625 | 0.2500 | 0 | |||
4510 | COX | 100 | 19 1/8 | 20 | 20 5/8 | 0 | |||
4511 | COY | 500 | 12 3/4 | 13 3/8 | 13 1/2 | 0 | |||
4512 | CP | 800 | 18 7/8 | 18 3/4 | 18 7/8 | 18 3/4 | 18 3/8 | 19 | 1400 |
4513 | CPA | 300 | 4 1/2 | 4 3/8 | 4 3/4 | 0 | |||
4514 | CPAK | 200 | 13 3/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 300 |
4515 | CPAXX | 0 | 0.34 | 3.10 | 3.32 | 513 | |||
4516 | CPB | 100 | 59 | 58 1/2 | 59 | 58 1/8 | 58 3/8 | 58 7/8 | 800 |
4517 | CPBI | 300 | 33 1/4 | 31 3/4 | 33 1/4 | 31 3/4 | 31 3/4 | 33 1/4 | 5900 |
4518 | CPC | 100 | 69 5/8 | 71 1/4 | 71 1/4 | 69 5/8 | 69 3/4 | 70 1/8 | 1400 |
4519 | CPCA | 0 | 0 | ||||||
4520 | CPCAY | 0 | 0 | ||||||
4521 | CPCBX | 0 | 11.61 | 11.61 | 12.16 | 0 | |||
4522 | CPCI | 200 | 18 1/4 | 18 3/8 | 18 3/4 | 18 | 18 1/4 | 18 3/4 | 15100 |
4523 | CPCL | 5000 | 20 1/4 | 18 1/4 | 20 5/8 | 18 1/4 | 20 | 20 5/8 | 67600 |
4524 | CPCO | 1000 | 1 1/4 | 1 1/4 | 1 3/4 | 0 | |||
4525 | CPD | 400 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 1200 | ||
4526 | CPDN | 7000 | 40 1/4 | 39 1/4 | 40 1/4 | 38 1/2 | 39 3/4 | 40 1/4 | 104800 |
4527 | CPEPY | 0 | 0 | ||||||
4528 | CPETY | 0 | 0 | ||||||
4529 | CPEY | 0 | 0 | ||||||
4530 | CPEYF | 0 | 0 | ||||||
4531 | CPFAX | 0 | 9.02 | 9.02 | 9.45 | 0 | |||
4532 | CPFC | 200 | 4.0000 | 4.0000 | 4.0000 | 3.8750 | 3.2500 | 4.0000 | 7200 |
4533 | CPFTF | 0 | 0 | ||||||
4534 | CPFXX | 0 | 0.51 | 4.92 | 5.05 | 29908 | |||
4535 | CPG | 700 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/2 | 19 7/8 | 1300 |
4536 | CPGCX | 0 | 13.07 | 13.07 | 13.07 | 0 | |||
4537 | CPGRX | 0 | 16.32 | 16.32 | 16.82 | 0 | |||
4538 | CPH | 1500 | 2 7/8 | 4 1/4 | 4 3/4 | 0 | |||
4539 | CPHTQ | 1000 | 0.2500 | 0 | |||||
4540 | CPI | 500 | 9 | 9 | 9 | 9 | 8 1/4 | 9 | 500 |
4541 | CPIA | 500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 700 |
4542 | CPIAX | 0 | 9.71 | 9.71 | 10.01 | 0 | |||
4543 | CPICX | 0 | 9.70 | 9.70 | 9.70 | 0 | |||
4544 | CPIFX | 0 | 9.72 | 9.72 | 9.72 | 0 | |||
4545 | CPJ | 100 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/8 | 22 7/8 | 100 |
4546 | CPK | 600 | 15 | 14 7/8 | 15 1/4 | 0 | |||
4547 | CPKF | 200 | 10.0000 | 0 | |||||
4548 | CPL | 300 | 34 7/8 | 34 5/8 | 34 7/8 | 34 1/2 | 34 7/8 | 35 1/4 | 1900 |
4549 | CPLNY | 200 | 8 3/8 | 7 5/8 | 8 3/8 | 0 | |||
4550 | CPLX | 1500 | 7 3/4 | 7 1/2 | 8 | 7 1/4 | 7 1/4 | 7 3/4 | 16200 |
4551 | CPLXX | 0 | 0.27 | 5.68 | 5.81 | 5773 | |||
4552 | CPLY | 500 | 15 3/4 | 14 3/4 | 15 3/4 | 14 1/4 | 15 1/4 | 15 3/4 | 23600 |
4553 | CPLp | 200 | 69 3/4 | 0 | |||||
4554 | CPMA | 0 | 0 | ||||||
4555 | CPMG | 5000 | 3.8750 | 3.6250 | 3.8750 | 3.5000 | 3.6250 | 4.0000 | 35700 |
4556 | CPMN | 0 | 0 | ||||||
4557 | CPMNY | 5000 | 3 1/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/16 | 3 3/8 | 8300 |
4558 | CPMXX | 0 | 0.51 | 5.67 | 5.81 | 5705 | |||
4559 | CPMpA | 500 | 27 1/4 | 27 1/8 | 27 1/4 | 27 1/8 | 1100 | ||
4560 | CPNI | 2000 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.1250 | 1.6250 | 2000 |
4561 | CPNW | 0 | 0 | ||||||
4562 | CPNXX | 0 | 0.43 | 3.82 | 4.02 | 5059 | |||
4563 | CPOB | 400 | 17.0000 | 0 | |||||
4564 | CPP | 300 | 13/16 | 0 | |||||
4565 | CPPKY | 0 | 11.3750 | 11.7500 | 0 | ||||
4566 | CPQ | 100 | 47 | 46 3/4 | 48 | 46 3/4 | 47 5/8 | 48 1/8 | 9200 |
4567 | CPRB | 0 | 0 | ||||||
4568 | CPRCQ | 0 | 0 | ||||||
4569 | CPRD | 1200 | 10 1/8 | 10 | 10 1/4 | 10 | 10 | 10 1/8 | 164300 |
4570 | CPRO | 1000 | 15 7/8 | 15 | 16 | 14 1/2 | 15 1/2 | 16 | 98400 |
4571 | CPRT | 1100 | 25 1/2 | 26 | 26 | 25 | 25 1/2 | 25 3/4 | 25700 |
4572 | CPRXX | 0 | 0.30 | 3.86 | 3.93 | 246 | |||
4573 | CPSFX | 0 | 9.02 | 9.02 | 9.45 | 0 | |||
4574 | CPSS | 300 | 19 | 18 5/8 | 19 | 18 5/8 | 18 1/4 | 19 | 70500 |
4575 | CPSX | 20000 | 0.3750 | 0.3437 | 0.4375 | 0 | |||
4576 | CPT | 300 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 1/8 | 23 1/2 | 300 |
4577 | CPTH | 500 | 3.7500 | 3.5000 | 4.2500 | 0 | |||
4578 | CPTL | 1000 | 11 11/16 | 11 1/8 | 12 1/4 | 10 3/4 | 11 1/4 | 11 3/4 | 174800 |
4579 | CPTNX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
4580 | CPTS | 2000 | 0.0100 | 0 | |||||
4581 | CPTV | 3000 | 25/32 | 11/16 | 13/16 | 11/16 | 3/4 | 29/32 | 11000 |
4582 | CPTXX | 0 | 0.26 | 3.89 | 4.14 | 423 | |||
4583 | CPU | 1000 | 31 5/8 | 31 7/8 | 31 7/8 | 31 5/8 | 31 1/4 | 31 7/8 | 1100 |
4584 | CPUBO | 100 | 60.6250 | 0 | |||||
4585 | CPVD | 17500 | 0.0001 | 0 | |||||
4586 | CPWLM | 100 | 99.7500 | 99.7500 | 99.7500 | 99.7500 | 100 | ||
4587 | CPWLN | 100 | 100.5000 | 0 | |||||
4588 | CPWLP | 300 | 78.1250 | 0 | |||||
4589 | CPWPN | 200 | 58.0000 | 0 | |||||
4590 | CPWR | 200 | 17 | 16 3/4 | 17 1/2 | 16 1/2 | 16 1/2 | 17 | 269100 |
4591 | CPWW | 1500 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 2300 | ||
4592 | CPX | 100 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 1 5/8 | 100 |
4593 | CPY | 5000 | 15 5/8 | 15 3/8 | 15 7/8 | 0 | |||
4594 | CQ | 100 | 18 1/4 | 18 3/8 | 18 3/8 | 18 1/4 | 18 1/4 | 19 1/8 | 700 |
4595 | CQB | 1000 | 13 7/8 | 13 3/8 | 13 3/4 | 0 | |||
4596 | CQBpA | 200 | 49 7/8 | 0 | |||||
4597 | CQGXX | 0 | 0.39 | 5.19 | 5.37 | 18888 | |||
4598 | CQMXX | 0 | 0.30 | 5.03 | 5.15 | 36943 | |||
4599 | CQpA | 600 | 25 5/8 | 25 5/8 | 25 3/4 | 24 7/8 | 27600 | ||
4600 | CR | 100 | 37 | 37 1/8 | 37 1/2 | 0 | |||
4601 | CRA | 1000 | 13 | 0 | |||||
4602 | CRAA | 1000 | 23 | 23 | 23 | 23 | 22 1/2 | 23 1/2 | 1000 |
4603 | CRAD | 0 | 0 | ||||||
4604 | CRADY | 0 | 0 | ||||||
4605 | CRAN | 1000 | 7 3/4 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 3/8 | 7300 |
4606 | CRASF | 0 | 0 | ||||||
4607 | CRAU | 100 | 4.5000 | 1.5000 | 4.5000 | 0 | |||
4608 | CRAVF | 0 | 0 | ||||||
4609 | CRB | 1000 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 1000 | ||
4610 | CRBDX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
4611 | CRBXX | 0 | 0.51 | 4.13 | 4.26 | 366 | |||
4612 | CRC | 0 | 23 1/4 | 24 | 0 | ||||
4613 | CRCAY | 0 | 0 | ||||||
4614 | CRCI | 1000 | 10.0000 | 0 | |||||
4615 | CRCL | 500 | 27 | 27 | 28 3/4 | 0 | |||
4616 | CRCOA | 2000 | 0.0156 | 0 | |||||
4617 | CRCP | 10000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0010 | 0.0100 | 10000 |
4618 | CRCS | 1000 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.3750 | 1.5625 | 1500 |
4619 | CRCU | 0 | 0 | ||||||
4620 | CRCUF | 0 | 0 | ||||||
4621 | CRCXX | 0 | 0.41 | 5.22 | 5.35 | 5816 | |||
4622 | CRD/A | 500 | 15 7/8 | 15 3/4 | 16 3/8 | 0 | |||
4623 | CRD/B | 200 | 15 5/8 | 16 | 16 5/8 | 0 | |||
4624 | CRDN | 500 | 6 5/8 | 7 | 7 | 6 1/2 | 6 1/2 | 6 3/4 | 97700 |
4625 | CRDY | 300 | 1.0500 | 1.0000 | 1.1250 | 0 | |||
4626 | CRDYW | 100 | 0.0100 | 0 | |||||
4627 | CRDYZ | 100 | 0.0100 | 0 | |||||
4628 | CRE | 200 | 23 7/8 | 23 7/8 | 24 | 23 7/8 | 23 7/8 | 24 1/4 | 1200 |
4629 | CREA | 0 | 0 | ||||||
4630 | CREAF | 1000 | 9 1/4 | 9 1/2 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 111900 |
4631 | CREB | 2500 | 3/8 | 3/8 | 1/2 | 0 | |||
4632 | CRED | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 11/16 | 1000 |
4633 | CREE | 400 | 14 7/8 | 13 3/4 | 15 | 13 3/4 | 14 1/4 | 14 7/8 | 30000 |
4634 | CREEX | 0 | 12.64 | 12.64 | 12.64 | 0 | |||
4635 | CREGX | 0 | 15.37 | 15.37 | 15.37 | 0 | |||
4636 | CREN | 1900 | 9 3/4 | 9 3/8 | 10 1/8 | 9 3/8 | 9 3/8 | 10 1/8 | 5000 |
4637 | CRF | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 14 1/2 | 200 |
4638 | CRFT | 800 | 6 7/16 | 6 5/8 | 6 5/8 | 6 7/16 | 6 1/4 | 6 5/8 | 1500 |
4639 | CRFXX | 0 | 0.57 | 5.15 | 5.27 | 2585 | |||
4640 | CRG | 100 | 10 1/4 | 9 5/8 | 10 | 0 | |||
4641 | CRGC | 0 | 0 | ||||||
4642 | CRGCF | 0 | 0 | ||||||
4643 | CRGDX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
4644 | CRGEX | 0 | 12.19 | 12.19 | 12.19 | 0 | |||
4645 | CRGRX | 0 | 16.15 | 16.15 | 16.15 | 0 | |||
4646 | CRGXX | 0 | 0.54 | 5.55 | 5.69 | 5270 | |||
4647 | CRGp | 2500 | 9 1/8 | 0 | |||||
4648 | CRH | 200 | 5 1/8 | 4 7/8 | 5 3/8 | 0 | |||
4649 | CRHC | 0 | 0 | ||||||
4650 | CRHCY | 100 | 37 3/8 | 37 3/8 | 37 3/8 | 37 3/8 | 37 3/8 | 38 3/8 | 100 |
4651 | CRI | 4300 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 4300 | ||
4652 | CRII | 5000 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.3750 | 3.0000 | 5000 |
4653 | CRIS | 500 | 4.8125 | 4.7500 | 5.2500 | 0 | |||
4654 | CRIX | 1000 | 0.6250 | 0.6250 | 0.8750 | 0 | |||
4655 | CRIXX | 0 | 0.45 | 5.16 | 5.28 | 382 | |||
4656 | CRJw | 0 | 0 | ||||||
4657 | CRK | 400 | 20 1/2 | 21 3/8 | 21 3/8 | 20 1/2 | 19 1/2 | 20 1/8 | 1100 |
4658 | CRL | 1000 | 13 1/2 | 0 | |||||
4659 | CRLB | 0 | 0 | ||||||
4660 | CRLBF | 300 | 12 3/4 | 12 5/8 | 12 3/4 | 12 | 12 | 12 3/4 | 23700 |
4661 | CRLC | 500 | 9 1/4 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/4 | 9 1/2 | 1400 |
4662 | CRLG | 300 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 1/4 | 1 1/2 | 300 |
4663 | CRLGW | 2100 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/32 | 2100 |
4664 | CRLI | 2000 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | |||
4665 | CRLN | 600 | 9 5/16 | 0 | |||||
4666 | CRLNG | 65 | 110 1/2 | 112 | 115 1/2 | 0 | |||
4667 | CRLTS | 400 | 8.6250 | 8.6250 | 8.6250 | 8.6250 | 8.6250 | 8.8750 | 900 |
4668 | CRM | 2000 | 3 1/2 | 2 3/4 | 3 1/4 | 0 | |||
4669 | CRMDQ | 1000 | 0.0001 | 0 | |||||
4670 | CRML | 0 | 0 | ||||||
4671 | CRMLF | 13000 | 6 49/64 | 6 5/8 | 7 | 0 | |||
4672 | CRMQE | 0 | 0 | ||||||
4673 | CRMT | 0 | 0 | ||||||
4674 | CRMXX | 0 | 0.36 | 4.97 | 5.10 | 4908 | |||
4675 | CRNR | 1000 | 16 | 15 3/4 | 16 1/4 | 15 1/2 | 15 1/2 | 16 | 40500 |
4676 | CRNS | 0 | 0 | ||||||
4677 | CRNSF | 3000 | 9 3/4 | 9 7/8 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 60200 |
4678 | CRO | 300 | 19 1/2 | 19 3/8 | 19 7/8 | 0 | |||
4679 | CROE | 5000 | 0.8125 | 0.8437 | 0.8437 | 0.8125 | 0.7812 | 0.8750 | 7500 |
4680 | CROKO | 0 | 0 | ||||||
4681 | CROS | 100 | 19 3/4 | 19 3/4 | 19 3/4 | 19 | 19 1/4 | 19 3/4 | 61300 |
4682 | CROWF | 0 | 0 | ||||||
4683 | CRP | 400 | 19 3/4 | 18 1/4 | 18 7/8 | 0 | |||
4684 | CRPB | 100 | 13 1/2 | 13 1/4 | 14 | 13 1/4 | 13 3/8 | 13 5/8 | 38400 |
4685 | CRPw | 0 | 0 | ||||||
4686 | CRR | 500 | 71 1/2 | 72 1/4 | 72 1/4 | 71 1/2 | 70 7/8 | 72 1/4 | 12300 |
4687 | CRRB | 1500 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 26 | 3500 |
4688 | CRRC | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 24 1/2 | 100 |
4689 | CRRE | 1600 | 0.0010 | 0.0010 | 0.0050 | 0 | |||
4690 | CRRS | 3500 | 5 1/4 | 5 5/16 | 5 7/16 | 5 1/8 | 5 1/8 | 5 5/16 | 187100 |
4691 | CRRXY | 0 | 0 | ||||||
4692 | CRS | 100 | 40 3/4 | 40 3/4 | 40 3/4 | 40 3/4 | 40 3/8 | 40 7/8 | 200 |
4693 | CRSBX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
4694 | CRSC | 0 | 0 | ||||||
4695 | CRSCF | 0 | 0 | ||||||
4696 | CRSE | 1000 | 0.0937 | 0.0937 | 0.1200 | 0 | |||
4697 | CRSEX | 0 | 12.19 | 12.19 | 12.19 | 0 | |||
4698 | CRSI | 100 | 17 1/2 | 18 1/2 | 18 1/2 | 17 1/2 | 17 1/2 | 18 1/2 | 300 |
4699 | CRSP | 0 | 0 | ||||||
4700 | CRSXX | 0 | 0.51 | 4.69 | 4.83 | 1484 | |||
4701 | CRT | 800 | 10 1/4 | 10 5/8 | 11 1/8 | 0 | |||
4702 | CRTCF | 0 | 0 | ||||||
4703 | CRTI | 0 | 0 | ||||||
4704 | CRTL | 0 | 0 | ||||||
4705 | CRTLA | 20 | 311.0000 | 0 | |||||
4706 | CRTM | 4000 | 1/4 | 5/16 | 3/8 | 3/16 | 3/16 | 5/16 | 88100 |
4707 | CRTN | 3600 | 1 | 1 | 1 | 1 | 5/8 | 1 | 3700 |
4708 | CRTQ | 200 | 2 11/16 | 2 13/16 | 3 | 2 11/16 | 2 11/16 | 2 7/8 | 76200 |
4709 | CRTT | 5000 | 1.5700 | 1.5000 | 1.5700 | 1.5000 | 1.5000 | 2.5000 | 9000 |
4710 | CRTV | 1000 | 1 5/8 | 1 1/2 | 1 5/8 | 1 7/16 | 1 1/2 | 1 5/8 | 40300 |
4711 | CRTXX | 0 | 0.43 | 5.20 | 5.33 | 5450 | |||
4712 | CRUS | 2000 | 19 1/2 | 19 3/4 | 20 1/8 | 19 1/4 | 19 1/4 | 19 1/2 | 1599600 |
4713 | CRUTX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
4714 | CRV | 2000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 2000 | ||
4715 | CRVA | 1800 | 0.2700 | 0.3000 | 0.3000 | 0.2400 | 0.2400 | 0.2700 | 119200 |
4716 | CRVAX | 0 | 11.83 | 11.83 | 11.83 | 0 | |||
4717 | CRVL | 100 | 36 | 36 3/4 | 36 3/4 | 35 1/2 | 35 1/2 | 36 3/4 | 1600 |
4718 | CRVSQ | 400 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 400 | ||
4719 | CRVTX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
4720 | CRW | 200 | 10 7/8 | 0 | |||||
4721 | CRWF | 100 | 5 5/8 | 6 | 6 1/8 | 5 5/8 | 5 5/8 | 6 1/8 | 23700 |
4722 | CRWN | 100 | 11 1/2 | 11 | 12 1/4 | 0 | |||
4723 | CRX | 0 | 0 | ||||||
4724 | CRXN | 2000 | 0.0200 | 0 | |||||
4725 | CRXXX | 0 | 0.55 | 3.61 | 3.83 | 641 | |||
4726 | CRYL | 100 | 15 1/4 | 15 1/4 | 15 3/4 | 14 1/2 | 15 1/4 | 15 3/4 | 26900 |
4727 | CRYM | 0 | 0 | ||||||
4728 | CRYOA | 27500 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.0937 | 0.2000 | 27500 |
4729 | CRYS | 1000 | 4.0000 | 4.1250 | 4.1250 | 4.0000 | 4.0000 | 4.1250 | 1400 |
4730 | CRYSW | 2300 | 0.8165 | 0.8165 | 0.8165 | 0.8165 | 0.8125 | 0.9375 | 2300 |
4731 | CRZB | 0 | 0 | ||||||
4732 | CRZBY | 0 | 0 | ||||||
4733 | CS | 100 | 77 3/8 | 76 7/8 | 77 3/8 | 76 7/8 | 75 1/8 | 78 3/8 | 300 |
4734 | CSA | 500 | 32 | 32 3/8 | 32 3/8 | 31 7/8 | 31 3/4 | 32 1/4 | 1600 |
4735 | CSA.A | 0 | 0 | ||||||
4736 | CSAG | 32000 | 0.1250 | 0 | |||||
4737 | CSAI | 200 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
4738 | CSAR | 10000 | 19 7/8 | 20 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 40500 |
4739 | CSAT | 500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 5.3750 | 6.2500 | 500 |
4740 | CSAXX | 0 | 0.33 | 4.84 | 4.98 | 3989 | |||
4741 | CSBBX | 0 | 11.78 | 11.78 | 11.78 | 0 | |||
4742 | CSBC | 10000 | 9 1/8 | 8 7/8 | 9 1/4 | 0 | |||
4743 | CSBF | 1000 | 9 3/8 | 9 1/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 5/8 | 1500 |
4744 | CSBI | 2100 | 16 1/8 | 16 3/4 | 16 3/4 | 15 1/2 | 15 1/2 | 16 3/4 | 2400 |
4745 | CSBK | 100 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 23 3/4 | 100 |
4746 | CSBR | 500 | 0.0625 | 0.0625 | 0.0750 | 0 | |||
4747 | CSC | 100 | 70 1/8 | 67 7/8 | 68 1/4 | 0 | |||
4748 | CSCA | 4000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.3750 | 4000 |
4749 | CSCC | 5000 | 77 1/2 | 74 3/4 | 79 | 72 1/4 | 77 1/2 | 77 3/4 | 948100 |
4750 | CSCI | 200 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/4 | 5400 |
4751 | CSCMY | 0 | 0 | ||||||
4752 | CSCO | 400 | 71 1/2 | 69 3/8 | 72 3/8 | 68 3/8 | 71 3/8 | 71 1/2 | 8740600 |
4753 | CSCXX | 0 | 0.51 | 4.14 | 4.26 | 49 | |||
4754 | CSDS | 200 | 30 | 28 | 30 1/4 | 27 1/4 | 29 1/2 | 30 | 242600 |
4755 | CSDpA | 4700 | 27 | 27 | 27 1/8 | 26 51/64 | 36800 | ||
4756 | CSE | 100 | 43 1/8 | 43 1/2 | 43 1/2 | 43 1/8 | 43 | 43 1/2 | 200 |
4757 | CSEAX | 0 | 12.19 | 12.19 | 12.76 | 0 | |||
4758 | CSEP | 200 | 3 | 3 | 3 | 3 | 2 7/8 | 3 | 200 |
4759 | CSEQX | 0 | 10.03 | 10.03 | 10.03 | 0 | |||
4760 | CSF | 0 | 86.40 | 0.85 | 86.40 | 0.85 | 0 | ||
4761 | CSFC | 500 | 40 | 39 5/8 | 40 | 39 5/8 | 39 5/8 | 40 | 900 |
4762 | CSGFX | 0 | 16.41 | 16.41 | 17.23 | 0 | |||
4763 | CSGI | 1300 | 5 5/8 | 5 | 5 3/4 | 0 | |||
4764 | CSGMX | 0 | 16.30 | 16.30 | 16.30 | 0 | |||
4765 | CSGTX | 0 | 10.84 | 10.84 | 11.62 | 0 | |||
4766 | CSGWX | 0 | 15.52 | 15.52 | 16.96 | 0 | |||
4767 | CSH | 300 | 16 3/8 | 0 | |||||
4768 | CSH.A | 0 | 0 | ||||||
4769 | CSH.B | 0 | 0 | ||||||
4770 | CSHC | 5000 | 0.4175 | 0.4062 | 0.5312 | 0 | |||
4771 | CSHKY | 0 | 0 | ||||||
4772 | CSI | 20000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 20000 | ||
4773 | CSIBX | 0 | 16.76 | 16.76 | 17.41 | 0 | |||
4774 | CSICX | 0 | 10.37 | 10.37 | 10.37 | 0 | |||
4775 | CSIEX | 0 | 19.67 | 19.67 | 20.65 | 0 | |||
4776 | CSIFX | 0 | 30.11 | 30.11 | 31.61 | 0 | |||
4777 | CSII | 300 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 12600 |
4778 | CSIM | 300 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 7/8 | 3300 |
4779 | CSIN | 200 | 14 3/4 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 800 |
4780 | CSIS | 1200 | 5 3/8 | 5 1/8 | 5 3/8 | 4 3/4 | 4 7/8 | 5 3/8 | 49500 |
4781 | CSISW | 30800 | 7/8 | 1 | 1 | 7/8 | 7/8 | 1 1/8 | 48700 |
4782 | CSIXX | 0 | 0.48 | 4.94 | 5.05 | 1613 | |||
4783 | CSJ | 300 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 300 | ||
4784 | CSK | 2200 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/8 | 28 3/4 | 29 3/8 | 8400 |
4785 | CSKC | 700 | 20.0000 | 18.0000 | 24.0000 | 0 | |||
4786 | CSKK | 0 | 0 | ||||||
4787 | CSKKY | 100 | 33 | 29 3/4 | 32 1/2 | 0 | |||
4788 | CSKL | 1500 | 28.0000 | 0 | |||||
4789 | CSL | 500 | 41 7/8 | 38 7/8 | 39 5/8 | 0 | |||
4790 | CSLI | 200 | 9 | 9 1/2 | 9 1/2 | 9 | 9 | 9 5/8 | 2600 |
4791 | CSLM | 0 | 0 | ||||||
4792 | CSLMF | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 | 7200 |
4793 | CSLR | 1000 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 2 13/16 | 3 3/16 | 1000 |
4794 | CSLV | 3000 | 1.1250 | 1.1250 | 1.1250 | 1.0625 | 1.0000 | 1.1875 | 12200 |
4795 | CSLX | 500 | 1 1/2 | 1 11/16 | 1 11/16 | 1 1/2 | 1 1/2 | 1 11/16 | 5800 |
4796 | CSM | 200 | 13 7/8 | 15 3/8 | 15 3/4 | 0 | |||
4797 | CSMA | 100 | 0.1250 | 0.1250 | 1.7500 | 0 | |||
4798 | CSMBX | 0 | 14.06 | 14.06 | 14.76 | 0 | |||
4799 | CSMIX | 0 | 23.24 | 23.24 | 24.66 | 0 | |||
4800 | CSMO | 100 | 5/8 | 5/8 | 3/4 | 0 | |||
4801 | CSMS | 100 | 2.1250 | 2.2500 | 3.1250 | 0 | |||
4802 | CSMT | 1800 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
4803 | CSMTC | 0 | 0 | ||||||
4804 | CSMXX | 0 | 0.30 | 4.80 | 4.88 | 612 | |||
4805 | CSN | 100 | 33 5/8 | 32 7/8 | 33 1/4 | 0 | |||
4806 | CSNN | 0 | 0 | ||||||
4807 | CSNNY | 0 | 0 | ||||||
4808 | CSNO | 100 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/8 | 7 1/8 | 7 1/2 | 137600 |
4809 | CSNR | 100 | 3 | 2 7/8 | 3 | 2 47/64 | 2 7/8 | 3 | 19800 |
4810 | CSNRW | 1100 | 23/64 | 7/16 | 7/16 | 23/64 | 3/8 | 1/2 | 3100 |
4811 | CSO | 0 | 290.04 | 0 | |||||
4812 | CSOPF | 0 | 0 | ||||||
4813 | CSOY | 0 | 0 | ||||||
4814 | CSP | 3700 | 10 3/4 | 10 3/4 | 10 7/8 | 10 3/4 | 10 5/8 | 10 7/8 | 17300 |
4815 | CSPC | 500 | 2.6250 | 1.8750 | 3.3750 | 0 | |||
4816 | CSPI | 100 | 9 | 9 1/4 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/4 | 3400 |
4817 | CSPLF | 300 | 6 1/16 | 6 1/4 | 6 1/4 | 6 1/16 | 6 1/16 | 6 1/4 | 4800 |
4818 | CSPN | 500 | 0.0120 | 0.0120 | 0.0400 | 0 | |||
4819 | CSR | 500 | 27 7/8 | 27 1/2 | 27 7/8 | 0 | |||
4820 | CSRE | 300 | 23 1/8 | 24 | 24 1/2 | 22 1/2 | 23 | 24 | 77200 |
4821 | CSRH | 1000 | 0.0010 | 0 | |||||
4822 | CSRLF | 0 | 0 | ||||||
4823 | CSRLY | 0 | 0 | ||||||
4824 | CSRSX | 0 | 34.55 | 34.55 | 34.55 | 0 | |||
4825 | CSS | 200 | 22 1/4 | 21 1/8 | 21 5/8 | 0 | |||
4826 | CSSBX | 0 | 22.69 | 22.69 | 22.69 | 0 | |||
4827 | CST | 500 | 23 | 23 1/8 | 23 1/2 | 0 | |||
4828 | CST.A | 0 | 0 | ||||||
4829 | CSTA | 4500 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5312 | 0.5700 | 4500 |
4830 | CSTB | 1500 | 13 | 13 | 13 | 12 3/4 | 13 | 13 1/4 | 2600 |
4831 | CSTC | 0 | 0 | ||||||
4832 | CSTF | 500 | 38 3/4 | 36 7/8 | 38 3/4 | 36 1/4 | 38 | 38 3/4 | 88000 |
4833 | CSTGX | 0 | 21.64 | 21.64 | 22.90 | 0 | |||
4834 | CSTI | 0 | 0 | ||||||
4835 | CSTIF | 0 | 0 | ||||||
4836 | CSTL | 10000 | 7 | 7 | 7 1/2 | 7 | 7 | 7 1/2 | 11500 |
4837 | CSTM | 100 | 22 1/4 | 22 5/8 | 22 5/8 | 22 1/4 | 22 1/4 | 22 5/8 | 300 |
4838 | CSTN | 2000 | 8 11/16 | 8 11/16 | 8 3/4 | 0 | |||
4839 | CSTW | 30 | 620.0000 | 0 | |||||
4840 | CSTXX | 0 | 0.28 | 3.55 | 3.68 | 515 | |||
4841 | CSUZY | 0 | 0 | ||||||
4842 | CSVC | 0 | 0 | ||||||
4843 | CSVG | 700 | 52.0000 | 0 | |||||
4844 | CSW | 2000 | 6 1/2 | 6 | 6 3/8 | 0 | |||
4845 | CSWC | 100 | 51 1/2 | 50 1/2 | 51 1/2 | 50 1/2 | 50 1/2 | 51 1/2 | 1000 |
4846 | CSX | 100 | 45 | 45 | 45 | 45 | 45 1/4 | 45 7/8 | 5200 |
4847 | CSXw | 0 | 42 3/4 | 45 1/4 | 0 | ||||
4848 | CSY | 0 | 86.40 | 0.85 | 86.40 | 0.85 | 0 | ||
4849 | CSYI | 3000 | 6 3/8 | 6 3/8 | 6 3/8 | 5 3/4 | 6 | 6 1/4 | 38900 |
4850 | CSZ | 0 | 86.40 | 0.85 | 86.40 | 0.85 | 0 | ||
4851 | CT | 200 | 1 1/2 | 0 | |||||
4852 | CTA | 500 | 13 3/8 | 14 1/8 | 15 | 0 | |||
4853 | CTAL | 400 | 4 | 4 | 4 | 4 | 4 | 4 1/4 | 400 |
4854 | CTAS | 5000 | 44 1/4 | 44 3/4 | 45 | 44 1/4 | 44 1/2 | 44 3/4 | 63100 |
4855 | CTAXX | 0 | 0.20 | 5.08 | 5.22 | 29650 | |||
4856 | CTB | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/4 | 24 5/8 | 100 |
4857 | CTBK | 300 | 14 | 14 | 14 | 14 | 14 | 14 3/4 | 1200 |
4858 | CTBP | 1700 | 13.7500 | 13.8750 | 13.8750 | 13.7500 | 13.2500 | 14.5000 | 2200 |
4859 | CTBX | 0 | 0 | ||||||
4860 | CTC | 200 | 85 3/4 | 85 3/4 | 85 3/4 | 85 3/4 | 84 7/8 | 86 1/8 | 1700 |
4861 | CTCQ | 1000 | 9 | 9 1/8 | 9 3/8 | 8 7/8 | 8 7/8 | 9 1/8 | 22200 |
4862 | CTCW | 800 | 43.5000 | 0 | |||||
4863 | CTCXX | 0 | 0.15 | 4.52 | 4.82 | 3088 | |||
4864 | CTDI | 17000 | 1.2812 | 0.7500 | 3.0000 | 0 | |||
4865 | CTDL | 0 | 0 | ||||||
4866 | CTDLL | 100 | 30.2500 | 0 | |||||
4867 | CTDLN | 100 | 20.2500 | 0 | |||||
4868 | CTDN | 700 | 34.0000 | 0 | |||||
4869 | CTDVB | 100 | 0.0400 | 0.0400 | 0.0900 | 0 | |||
4870 | CTE | 800 | 4 3/4 | 4 1/2 | 4 7/8 | 0 | |||
4871 | CTEA | 1000 | 20 | 18 3/4 | 21 3/4 | 18 3/4 | 19 1/2 | 20 | 176800 |
4872 | CTEBX | 0 | 13.81 | 13.81 | 13.81 | 0 | |||
4873 | CTEC | 500 | 3 1/4 | 3 3/8 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 15700 |
4874 | CTED | 0 | 0 | ||||||
4875 | CTEL | 0 | 0 | ||||||
4876 | CTELQ | 2900 | 1.4375 | 1.4375 | 1.6250 | 0 | |||
4877 | CTESX | 0 | 13.37 | 13.37 | 14.04 | 0 | |||
4878 | CTEX | 500 | 31 1/4 | 30 1/2 | 31 1/4 | 30 1/2 | 30 3/4 | 31 1/4 | 192000 |
4879 | CTEXB | 1000 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/2 | 31 1/4 | 2000 |
4880 | CTEXX | 0 | 0.42 | 3.41 | 3.60 | 3025 | |||
4881 | CTF | 500 | 17 1/8 | 0 | |||||
4882 | CTFC | 300 | 10 1/4 | 9 7/8 | 10 1/4 | 9 7/8 | 9 1/2 | 10 1/4 | 64100 |
4883 | CTFG | 500 | 27 1/4 | 27 | 27 1/4 | 26 3/4 | 26 1/2 | 27 1/4 | 29400 |
4884 | CTFLX | 0 | 10.72 | 10.72 | 10.94 | 0 | |||
4885 | CTFMX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
4886 | CTFXX | 0 | 0.25 | 3.71 | 3.98 | 226 | |||
4887 | CTG | 1000 | 24 1/4 | 16 7/8 | 17 5/8 | 0 | |||
4888 | CTGSP | 100 | 3.1250 | 0 | |||||
4889 | CTGXX | 0 | 0.31 | 4.90 | 4.99 | 5322 | |||
4890 | CTH | 100 | 2 3/8 | 0 | |||||
4891 | CTHL | 5000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1250 | 1.2500 | 7000 |
4892 | CTI | 1000 | 7 1/2 | 0 | |||||
4893 | CTIG | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.4375 | 5000 |
4894 | CTII | 1000 | 16 | 15 7/8 | 16 1/4 | 15 5/8 | 15 5/8 | 16 1/8 | 44900 |
4895 | CTIXX | 0 | 0.59 | 2.93 | 3.09 | 1118 | |||
4896 | CTK | 2000 | 9 3/8 | 0 | |||||
4897 | CTKS | 1200 | 0.0008 | 0 | |||||
4898 | CTKSZ | 0 | 0 | ||||||
4899 | CTKT | 100 | 0.7500 | 0.6250 | 1.5000 | 0 | |||
4900 | CTL | 100 | 33 1/4 | 33 | 33 3/8 | 33 | 32 3/4 | 33 3/8 | 1100 |
4901 | CTLBX | 0 | 10.97 | 10.97 | 11.55 | 0 | |||
4902 | CTLCX | 0 | 11.24 | 11.24 | 11.83 | 0 | |||
4903 | CTLI | 2000 | 13 | 13 | 13 1/2 | 13 | 12 7/8 | 13 1/8 | 53500 |
4904 | CTLN | 1800 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | 53.5000 | 1800 |
4905 | CTLO | 100 | 1 1/8 | 1 1/8 | 1 3/4 | 0 | |||
4906 | CTLR | 0 | 0 | ||||||
4907 | CTMC | 15000 | 1 3/4 | 1 13/16 | 1 13/16 | 1 3/4 | 1 3/4 | 1 13/16 | 101200 |
4908 | CTME | 1000 | 23/32 | 5/8 | 23/32 | 0 | |||
4909 | CTMEQ | 300 | 1 | 1 1/16 | 1 1/16 | 7/8 | 7/8 | 1 | 88900 |
4910 | CTMI | 5000 | 4 1/2 | 5 1/8 | 5 1/8 | 4 3/8 | 4 3/8 | 4 7/8 | 12600 |
4911 | CTMXX | 0 | 0.26 | 4.50 | 4.78 | 18132 | |||
4912 | CTN/WS | 1000 | 15 3/4 | 21 3/8 | 22 5/8 | 0 | |||
4913 | CTND | 400 | 6 1/4 | 6 1/8 | 6 5/8 | 6 1/8 | 6 1/4 | 6 5/8 | 11100 |
4914 | CTO | 500 | 15 5/8 | 0 | |||||
4915 | CTOHX | 0 | 7.48 | 7.48 | 7.85 | 0 | |||
4916 | CTON | 2000 | 1.9375 | 1.7500 | 2.0000 | 1.5000 | 1.5000 | 4.0000 | 48700 |
4917 | CTP | 400 | 14 7/8 | 15 | 15 | 14 7/8 | 14 7/8 | 15 1/4 | 900 |
4918 | CTPI | 10000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0600 | 0.0900 | 10000 |
4919 | CTPPL | 200 | 48.1250 | 0 | |||||
4920 | CTPTF | 0 | 0 | ||||||
4921 | CTPXX | 0 | 0.48 | 4.85 | 4.96 | 13762 | |||
4922 | CTPp | 100 | 40 1/2 | 0 | |||||
4923 | CTPpA | 100 | 96 3/8 | 0 | |||||
4924 | CTRA | 200 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 7/8 | 97000 |
4925 | CTRI | 0 | 0 | ||||||
4926 | CTRIS | 1000 | 4 1/2 | 4 1/2 | 4 7/8 | 0 | |||
4927 | CTRL | 500 | 12 | 11 3/8 | 12 | 0 | |||
4928 | CTRN | 100 | 15 | 16 3/8 | 16 3/8 | 15 | 15 | 15 3/4 | 50600 |
4929 | CTRS | 1000 | 0.0093 | 0 | |||||
4930 | CTRX | 200 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 77500 |
4931 | CTRY | 500 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.0000 | 6.5000 | 500 |
4932 | CTS | 500 | 36 7/8 | 37 3/8 | 37 3/4 | 0 | |||
4933 | CTSC | 500 | 24 1/4 | 24 1/2 | 24 1/2 | 23 1/4 | 23 3/4 | 24 1/8 | 115900 |
4934 | CTSX | 0 | 0 | ||||||
4935 | CTSXX | 0 | 0.33 | 5.14 | 5.25 | 4232 | |||
4936 | CTT | 100 | 11 3/8 | 12 | 12 3/8 | 10 5/8 | 35200 | ||
4937 | CTTA | 0 | 0 | ||||||
4938 | CTTAY | 0 | 0 | ||||||
4939 | CTTDY | 0 | 0 | ||||||
4940 | CTTLX | 0 | 17.30 | 17.30 | 17.97 | 0 | |||
4941 | CTTXX | 0 | 0.28 | 4.88 | 4.98 | 8221 | |||
4942 | CTU | 500 | 14 | 13 3/4 | 14 | 13 3/4 | 2100 | ||
4943 | CTVB | 2000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 2000 | ||
4944 | CTWS | 1200 | 28 | 28 | 28 | 28 | 27 1/2 | 28 | 2300 |
4945 | CTWXX | 0 | 0.35 | 5.01 | 5.12 | 3893 | |||
4946 | CTX | 1000 | 35 3/8 | 33 3/4 | 34 1/8 | 0 | |||
4947 | CTXC | 0 | 0 | ||||||
4948 | CTXR | 0 | 0 | ||||||
4949 | CTXS | 10000 | 25 3/4 | 27 | 27 | 25 1/4 | 25 1/2 | 26 | 180000 |
4950 | CTYA | 1400 | 8 1/2 | 8 1/4 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 67100 |
4951 | CTYFN | 4700 | 0.0100 | 0 | |||||
4952 | CTYS | 500 | 19.0000 | 19.0000 | 22.0000 | 0 | |||
4953 | CTZ | 100 | 12 1/4 | 11 3/8 | 12 | 0 | |||
4954 | CTZN | 300 | 34 1/2 | 34 1/2 | 34 1/2 | 34 | 34 | 34 1/2 | 1800 |
4955 | CTZP | 0 | 0 | ||||||
4956 | CU | 100 | 34 | 32 3/4 | 33 1/8 | 0 | |||
4957 | CUARX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
4958 | CUB | 550 | 20 7/8 | 25 1/2 | 26 3/8 | 0 | |||
4959 | CUBA | 500 | 6 3/8 | 6 3/8 | 5 5/8 | 6 3/8 | 500 | ||
4960 | CUBE | 1000 | 57 1/4 | 54 1/2 | 59 1/8 | 53 | 57 | 58 1/4 | 1099800 |
4961 | CUBN | 1000 | 9 3/4 | 10 | 10 1/8 | 9 5/8 | 9 5/8 | 10 1/8 | 10800 |
4962 | CUC | 100 | 48 5/8 | 48 5/8 | 48 5/8 | 48 5/8 | 100 | ||
4963 | CUCAX | 0 | 15.02 | 15.02 | 15.02 | 0 | |||
4964 | CUCM | 10000 | 0.2500 | 0.2500 | 1.0000 | 0 | |||
4965 | CUCN | 1500 | 0.0010 | 0 | |||||
4966 | CUCO | 2500 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 1 1/4 | 1 1/2 | 6500 |
4967 | CUEGX | 0 | 29.52 | 29.52 | 29.52 | 0 | |||
4968 | CUFIX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
4969 | CUGGX | 0 | 8.34 | 8.34 | 8.34 | 0 | |||
4970 | CUGXX | 0 | 0.24 | 4.84 | 4.95 | 13075 | |||
4971 | CUIEX | 0 | 20.23 | 20.23 | 20.23 | 0 | |||
4972 | CUIGX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
4973 | CUL | 2500 | 24 | 23 7/8 | 24 1/2 | 0 | |||
4974 | CULP | 300 | 11 | 11 | 11 | 10 1/4 | 10 1/4 | 11 | 20700 |
4975 | CULT | 0 | 0 | ||||||
4976 | CUM | 200 | 38 1/4 | 38 | 38 3/8 | 38 | 38 1/4 | 38 1/2 | 1600 |
4977 | CUMB | 200 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.7500 | 200 |
4978 | CUMC | 1500 | 5.0000 | 0.7500 | 4.5000 | 0 | |||
4979 | CUNB | 100 | 14 | 13 | 14 | 0 | |||
4980 | CUO | 500 | 12 | 0 | |||||
4981 | CUPU | 5000 | 0.0300 | 0.0300 | 0.1200 | 0 | |||
4982 | CUR | 1200 | 11 7/8 | 0 | |||||
4983 | CURE | 100 | 15 | 15 1/8 | 15 1/8 | 14 7/8 | 14 7/8 | 15 | 121100 |
4984 | CUS | 500 | 2 1/8 | 0 | |||||
4985 | CUSA | 900 | 3 3/8 | 3 3/8 | 3 1/2 | 3 1/8 | 3 | 3 3/8 | 13500 |
4986 | CUSAW | 3000 | 1 | 13/16 | 1 | 0 | |||
4987 | CUSBX | 0 | 6.72 | 6.72 | 6.72 | 0 | |||
4988 | CUSGX | 0 | 6.72 | 6.72 | 7.06 | 0 | |||
4989 | CUSI | 0 | 0 | ||||||
4990 | CUSIF | 3000 | 29/32 | 31/32 | 31/32 | 29/32 | 29/32 | 31/32 | 15000 |
4991 | CUSTX | 0 | 9.84 | 9.84 | 9.84 | 0 | |||
4992 | CUSWF | 1500 | 1/2 | 15/32 | 1/2 | 15/32 | 7/16 | 5/8 | 2500 |
4993 | CUSXX | 0 | 0.34 | 5.13 | 5.22 | 3743 | |||
4994 | CUTBX | 0 | 15.11 | 15.11 | 15.11 | 0 | |||
4995 | CUTC | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 7/8 | 1000 |
4996 | CUTLX | 0 | 15.11 | 15.11 | 15.86 | 0 | |||
4997 | CUTS | 20000 | 7 7/8 | 8 | 8 3/8 | 7 3/4 | 8 | 8 1/4 | 616300 |
4998 | CUWR | 600 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
4999 | CUYA | 10300 | 4.3750 | 0 | |||||
5000 | CUZ | 200 | 20 5/8 | 20 1/8 | 20 5/8 | 0 | |||
5001 | CUw | 0 | 0 | ||||||
5002 | CV | 300 | 13 5/8 | 14 3/8 | 14 3/4 | 0 | |||
5003 | CVAIF | 0 | 0 | ||||||
5004 | CVAL | 2400 | 19 1/4 | 18 1/4 | 20 | 0 | |||
5005 | CVAN | 5000 | 15 1/2 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 65100 |
5006 | CVAS | 7900 | 4 7/16 | 4 1/4 | 4 7/8 | 4 1/4 | 4 1/2 | 4 7/8 | 90200 |
5007 | CVB | 700 | 13 5/8 | 0 | |||||
5008 | CVBK | 300 | 18 3/4 | 18 5/8 | 18 3/4 | 18 1/4 | 18 1/4 | 19 1/2 | 1000 |
5009 | CVC | 1000 | 54 3/8 | 55 | 55 | 54 3/8 | 53 3/4 | 54 3/8 | 2900 |
5010 | CVCO | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 3/4 | 3000 |
5011 | CVCp | 300 | 27 7/8 | 28 | 28 | 27 7/8 | 27 1/2 | 28 1/8 | 600 |
5012 | CVDE | 500 | 0.1562 | 0.1562 | 0.2500 | 0 | |||
5013 | CVDF | 2500 | 1.4375 | 1.3437 | 1.4375 | 0 | |||
5014 | CVDI | 8000 | 5/*** | 0 | |||||
5015 | CVE | 300 | 4 3/4 | 4 7/8 | 5 1/4 | 0 | |||
5016 | CVE.V | 0 | 0 | ||||||
5017 | CVEAX | 0 | 12.93 | 12.93 | 12.93 | 0 | |||
5018 | CVEIX | 0 | 12.60 | 12.60 | 12.60 | 0 | |||
5019 | CVEM | 2500 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
5020 | CVERX | 0 | 12.95 | 12.95 | 13.39 | 0 | |||
5021 | CVESX | 0 | 12.59 | 12.59 | 12.59 | 0 | |||
5022 | CVF | 900 | 26 1/4 | 0 | |||||
5023 | CVFIX | 0 | 10.47 | 10.47 | 10.47 | 0 | |||
5024 | CVFJ | 5000 | 3.5000 | 3.4687 | 3.5000 | 3.4687 | 3.0000 | 3.5000 | 10000 |
5025 | CVFSX | 0 | 10.37 | 10.37 | 10.37 | 0 | |||
5026 | CVGSX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
5027 | CVGT | 0 | 0 | ||||||
5028 | CVI | 1000 | 11 | 11 | 11 | 11 | 1000 | ||
5029 | CVIA | 300 | 0.5312 | 0.5000 | 0.5625 | 0.5000 | 0.4687 | 0.5312 | 63800 |
5030 | CVIC | 600 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 19.0000 | 600 |
5031 | CVII | 100 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0500 | 100 |
5032 | CVIT | 15000 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
5033 | CVL | 0 | 0 | ||||||
5034 | CVLY | 100 | 29.3750 | 0 | |||||
5035 | CVN | 400 | 13 1/8 | 13 | 13 1/4 | 13 | 12 7/8 | 13 1/2 | 1000 |
5036 | CVNR | 6400 | 0.2343 | 0.2187 | 0.2343 | 0.2187 | 0.2187 | 0.3100 | 12800 |
5037 | CVOL | 1200 | 51.5000 | 48.5000 | 51.5000 | 46.5000 | 49.0000 | 51.0000 | 40900 |
5038 | CVP.A | 0 | 0 | ||||||
5039 | CVR | 100 | 31 1/4 | 0 | |||||
5040 | CVT | 200 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/8 | 9 1/2 | 500 |
5041 | CVTA | 500 | 10 1/8 | 10 | 10 1/8 | 9 1/2 | 9 5/8 | 10 1/8 | 7500 |
5042 | CVTI | 300 | 11 3/4 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 13500 |
5043 | CVTIX | 0 | 11.44 | 11.44 | 11.44 | 0 | |||
5044 | CVTSX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
5045 | CVTY | 5000 | 20 7/8 | 19 1/2 | 21 1/4 | 19 3/8 | 20 5/8 | 20 7/8 | 1450000 |
5046 | CVX | 0 | 0 | ||||||
5047 | CVXp | 100 | 75 7/8 | 0 | |||||
5048 | CVXpB | 100 | 77 | 0 | |||||
5049 | CVXpL | 150 | 70 | 0 | |||||
5050 | CVXpT | 100 | 23 3/4 | 23 3/4 | 23 3/4 | 23 5/8 | 6500 | ||
5051 | CW | 100 | 53 3/4 | 52 1/4 | 53 1/4 | 0 | |||
5052 | CWB | 0 | 334.35 | 325.51 | 335.80 | 319.86 | 0 | ||
5053 | CWBFX | 0 | 17.10 | 17.10 | 17.95 | 0 | |||
5054 | CWBS | 600 | 8.7500 | 8.5000 | 10.0000 | 0 | |||
5055 | CWCI | 0 | 0 | ||||||
5056 | CWCO | 0 | 0 | ||||||
5057 | CWCOF | 1000 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 3000 |
5058 | CWE | 0 | 0 | ||||||
5059 | CWEI | 100 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/16 | 3 1/8 | 3 3/8 | 9200 |
5060 | CWEX | 4500 | 0.0500 | 0.0500 | 0.1250 | 0 | |||
5061 | CWEXJ | 0 | 5/16 | 5/8 | 0 | ||||
5062 | CWEpC | 300 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 300 | ||
5063 | CWEpD | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 100 | ||
5064 | CWEpE | 11700 | 95 3/4 | 0 | |||||
5065 | CWEpF | 100 | 99 1/2 | 0 | |||||
5066 | CWEpI | 250 | 98 5/8 | 0 | |||||
5067 | CWEpJ | 0 | 0 | ||||||
5068 | CWEpK | 400 | 27 1/2 | 0 | |||||
5069 | CWEpT | 100 | 25 5/8 | 25 5/8 | 25 3/4 | 25 5/8 | 4000 | ||
5070 | CWGIX | 0 | 20.53 | 20.53 | 21.78 | 0 | |||
5071 | CWID | 700 | 19.7500 | 19.7500 | 19.7500 | 19.2500 | 1400 | ||
5072 | CWII | 3000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 3/16 | 1 5/16 | 3500 |
5073 | CWIIW | 5000 | 1/4 | 1/4 | 1/4 | 1/4 | 3/32 | 1/4 | 5000 |
5074 | CWKT | 0 | 0 | ||||||
5075 | CWKTF | 800 | 1 | 1 1/32 | 1 1/32 | 31/32 | 31/32 | 1 1/32 | 169700 |
5076 | CWL | 0 | 0 | ||||||
5077 | CWL.A | 0 | 0 | ||||||
5078 | CWLM | 0 | 0 | ||||||
5079 | CWLO | 400 | 12.2500 | 0 | |||||
5080 | CWLR | 200 | 22 | 22 1/2 | 22 1/2 | 20 | 20 | 23 | 1500 |
5081 | CWLRV | 300 | 19 1/2 | 19 1/2 | 22 1/2 | 0 | |||
5082 | CWM | 500 | 16 1/4 | 16 1/8 | 16 1/4 | 16 1/8 | 16 1/8 | 16 1/2 | 1500 |
5083 | CWN | 200 | 7 3/4 | 8 | 8 | 7 3/4 | 7 5/8 | 8 | 1100 |
5084 | CWNOX | 0 | 13.20 | 13.20 | 13.86 | 0 | |||
5085 | CWNPF | 10000 | 3 7/8 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 39400 |
5086 | CWOC | 100 | 3.7500 | 0 | |||||
5087 | CWOV | 5000 | 0.7500 | 0.6250 | 1.0000 | 0 | |||
5088 | CWP | 2000 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/4 | 21 5/8 | 2400 |
5089 | CWPS | 500 | 8.0000 | 8.2500 | 11.0000 | 0 | |||
5090 | CWRC | 200 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.1562 | 0.2812 | 200 |
5091 | CWRK | 0 | 0 | ||||||
5092 | CWS | 0 | 365.79 | 0 | |||||
5093 | CWT | 100 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 100 | ||
5094 | CWTI | 0 | 0 | ||||||
5095 | CWTRP | 200 | 13.5000 | 0 | |||||
5096 | CWTS | 3200 | 41/64 | 5/8 | 41/64 | 5/8 | 5/8 | 11/16 | 6400 |
5097 | CWVGX | 0 | 17.89 | 17.89 | 18.78 | 0 | |||
5098 | CWX | 0 | 335.73 | 342.02 | 342.02 | 321.35 | 0 | ||
5099 | CX | 800 | 9 1/2 | 9 3/8 | 9 1/2 | 9 3/8 | 9 3/8 | 9 3/4 | 1900 |
5100 | CXA | 0 | 324.06 | 323.74 | 325.23 | 321.92 | 0 | ||
5101 | CXC/WS | 100 | 64 | 0 | |||||
5102 | CXCSQ | 5000 | 0.5000 | 0.5000 | 0.5000 | 0.4062 | 0.3125 | 0.5000 | 22100 |
5103 | CXCw | 0 | 26 1/4 | 27 | 0 | ||||
5104 | CXE | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 7 3/4 | 3900 |
5105 | CXH | 300 | 9 7/8 | 9 7/8 | 10 1/2 | 0 | |||
5106 | CXHYX | 0 | 10.38 | 10.38 | 10.87 | 0 | |||
5107 | CXIM | 1000 | 3 15/16 | 3 3/4 | 4 1/8 | 3 3/4 | 3 7/8 | 3 15/16 | 110400 |
5108 | CXIP | 0 | 0 | ||||||
5109 | CXIPY | 5000 | 19 7/8 | 19 5/8 | 20 1/8 | 19 7/16 | 19 3/4 | 20 1/8 | 73300 |
5110 | CXMIX | 0 | 7.12 | 7.12 | 7.48 | 0 | |||
5111 | CXMNX | 0 | 10.25 | 10.25 | 10.73 | 0 | |||
5112 | CXMXX | 0 | 0.54 | 3.72 | 3.92 | 191 | |||
5113 | CXOGX | 0 | 9.66 | 9.66 | 10.12 | 0 | |||
5114 | CXP | 1200 | 14 1/2 | 14 1/2 | 14 3/4 | 0 | |||
5115 | CXS | 0 | 314.61 | 0 | |||||
5116 | CXSN | 0 | 0 | ||||||
5117 | CXSNF | 1600 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 5/8 | 5 1/4 | 1600 |
5118 | CXT | 300 | 10 | 0 | |||||
5119 | CXW | 500 | 13 3/4 | 0 | |||||
5120 | CXX | 0 | 335.73 | 342.02 | 342.02 | 321.35 | 0 | ||
5121 | CXY | 100 | 32 5/8 | 34 1/8 | 34 5/8 | 0 | |||
5122 | CY | 1000 | 12 | 12 1/4 | 12 1/2 | 12 | 11 7/8 | 12 1/4 | 15200 |
5123 | CYAN | 600 | 11 3/8 | 11 1/8 | 11 5/8 | 10 3/4 | 11 3/8 | 11 5/8 | 52000 |
5124 | CYB/WS | 0 | 0 | ||||||
5125 | CYB/XW | 0 | 0 | ||||||
5126 | CYBA | 500 | 19.5000 | 0 | |||||
5127 | CYBD | 1000 | 3.8125 | 3.6250 | 3.8125 | 3.6250 | 3.6250 | 3.8125 | 16100 |
5128 | CYBE | 7200 | 38 1/2 | 34 3/4 | 38 3/4 | 34 | 37 3/4 | 38 | 191800 |
5129 | CYBK | 0 | 0 | ||||||
5130 | CYBR | 1525 | 1 5/8 | 1 3/8 | 1 7/8 | 0 | |||
5131 | CYBRP | 1000 | 13/16 | 13/16 | 1 | 0 | |||
5132 | CYBRW | 1000 | 1/16 | 0 | |||||
5133 | CYBRZ | 1000 | 1/32 | 0 | |||||
5134 | CYBT | 0 | 0 | ||||||
5135 | CYBX | 5000 | 5 1/2 | 5 | 5 3/4 | 0 | |||
5136 | CYBp | 0 | 0 | ||||||
5137 | CYC | 0 | 343.43 | 344.80 | 344.91 | 341.75 | 0 | ||
5138 | CYCL | 500 | 17 1/2 | 17 1/8 | 17 1/2 | 17 1/8 | 17 1/8 | 17 1/2 | 6200 |
5139 | CYCO | 1000 | 0.5000 | 0.2500 | 0.6250 | 0 | |||
5140 | CYD | 200 | 10 3/4 | 10 7/8 | 10 7/8 | 10 3/4 | 10 3/8 | 10 7/8 | 1400 |
5141 | CYDS | 2000 | 1 1/8 | 1 1/4 | 1 1/4 | 1 | 1 1/8 | 1 1/4 | 149300 |
5142 | CYE | 400 | 23 3/8 | 23 1/2 | 23 5/8 | 23 3/8 | 23 1/4 | 23 3/4 | 1700 |
5143 | CYFN | 800 | 13.3750 | 13.0000 | 13.7500 | 0 | |||
5144 | CYGN | 10000 | 23 1/8 | 22 7/8 | 23 1/2 | 22 5/8 | 23 | 23 1/4 | 431600 |
5145 | CYH | 100 | 36 1/8 | 36 1/8 | 36 1/8 | 36 1/8 | 36 5/8 | 37 | 100 |
5146 | CYI | 2000 | 4 13/16 | 4 1/16 | 4 9/16 | 0 | |||
5147 | CYM | 100 | 26 1/4 | 26 5/8 | 26 5/8 | 26 1/4 | 26 1/8 | 26 5/8 | 400 |
5148 | CYMR | 10000 | 0.0312 | 0.0312 | 0.0625 | 0 | |||
5149 | CYN | 500 | 14 | 13 1/2 | 14 | 0 | |||
5150 | CYNR | 400 | 2 13/16 | 2 9/16 | 2 13/16 | 2 9/16 | 2 11/16 | 2 13/16 | 133600 |
5151 | CYNRW | 4000 | 9/32 | 9/32 | 5/16 | 9/32 | 1/4 | 5/16 | 20000 |
5152 | CYNX | 0 | 0 | ||||||
5153 | CYNXF | 1100 | 1 11/32 | 1 5/16 | 1 3/8 | 1 1/4 | 1 9/32 | 1 11/32 | 7500 |
5154 | CYO | 0 | 341.33 | 0 | |||||
5155 | CYPH | 2500 | 4 9/32 | 4 5/16 | 4 5/16 | 4 1/4 | 4 1/4 | 4 5/16 | 39600 |
5156 | CYPHU | 300 | 7 | 6 5/8 | 7 | 0 | |||
5157 | CYPHW | 4000 | 1 5/16 | 1 3/8 | 1 3/8 | 1 5/16 | 1 5/16 | 1 3/8 | 104700 |
5158 | CYPHZ | 3500 | 9/16 | 17/32 | 9/16 | 1/2 | 1/2 | 9/16 | 139400 |
5159 | CYPKF | 0 | 0 | ||||||
5160 | CYPR | 1000 | 4 1/2 | 4 5/8 | 4 5/8 | 4 1/2 | 4 3/8 | 4 5/8 | 72000 |
5161 | CYPRZ | 300 | 1 7/16 | 1 3/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 11000 |
5162 | CYR | 100 | 25 1/2 | 25 | 25 1/2 | 25 | 25 1/8 | 25 3/8 | 1100 |
5163 | CYRK | 500 | 11 1/2 | 12 | 12 | 11 | 11 3/8 | 11 5/8 | 118000 |
5164 | CYRX | 5000 | 22 3/8 | 22 1/8 | 23 7/8 | 21 3/4 | 22 1/8 | 22 3/8 | 1380400 |
5165 | CYS | 500 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 24 1/4 | 24 5/8 | 500 |
5166 | CYT | 100 | 63 7/8 | 63 7/8 | 63 7/8 | 63 7/8 | 64 7/8 | 66 1/8 | 100 |
5167 | CYTC | 600 | 0.0625 | 0 | |||||
5168 | CYTL | 500 | 6 3/4 | 6 3/4 | 7 | 6 5/8 | 6 5/8 | 6 7/8 | 133700 |
5169 | CYTN | 1500 | 15.8750 | 0 | |||||
5170 | CYTO | 1100000 | 6 1/16 | 5 3/4 | 6 1/2 | 5 11/16 | 6 | 6 1/16 | 3673100 |
5171 | CYTOR | 1000 | 7/8 | 15/16 | 15/16 | 3/4 | 11/16 | 7/8 | 22900 |
5172 | CYTOW | 1000 | 1 1/2 | 1 3/8 | 1 15/16 | 1 3/8 | 1 1/2 | 1 3/4 | 96800 |
5173 | CYTR | 2700 | 1 13/32 | 1 3/8 | 1 1/2 | 1 11/32 | 1 13/32 | 1 7/16 | 930900 |
5174 | CYw | 0 | 16 7/8 | 18 1/4 | 0 | ||||
5175 | CZC | 4000 | 19 | 0 | |||||
5176 | CZCH | 2000 | 1 1/4 | 1 1/4 | 1 1/2 | 1 1/4 | 1 1/8 | 1 3/8 | 24000 |
5177 | CZCHW | 85700 | 13/32 | 5/16 | 13/32 | 5/16 | 5/16 | 13/32 | 86600 |
5178 | CZEC | 400 | 35.6250 | 0 | |||||
5179 | CZF | 2000 | 14 7/8 | 14 3/4 | 15 | 0 | |||
5180 | CZFS | 500 | 24.5000 | 0 | |||||
5181 | CZM | 200 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 1/2 | 18 1/8 | 200 |
5182 | CZMA | 0 | 0 | ||||||
5183 | CZMO | 0 | 0 | ||||||
5184 | CZN | 0 | 0 | ||||||
5185 | CZN.A | 0 | 0 | ||||||
5186 | CZN/A | 400 | 12 3/8 | 12 5/8 | 12 3/4 | 12 1/4 | 12 1/4 | 12 5/8 | 6800 |
5187 | CZN/B | 100 | 12 5/8 | 12 3/4 | 12 3/4 | 12 1/2 | 12 1/2 | 12 7/8 | 6300 |
5188 | CZNA | 0 | 0 | ||||||
5189 | CZNB | 0 | 0 | ||||||
5190 | CZNC | 2200 | 20.3750 | 20.0000 | 20.3750 | 20.0000 | 19.8750 | 20.7500 | 4400 |
5191 | CZNP | 0 | 0 | ||||||
5192 | CZX.A | 0 | 0 | ||||||
5193 | D | 300 | 42 | 41 3/4 | 42 | 41 1/2 | 41 7/8 | 42 3/8 | 4900 |
5194 | D.AB | 0 | 0 | ||||||
5195 | D.AJ | 0 | 0 | ||||||
5196 | D.BM | 0 | 0 | ||||||
5197 | D.CH | 0 | 0 | ||||||
5198 | D.CQ | 0 | 0 | ||||||
5199 | D.FG | 0 | 0 | ||||||
5200 | D.FK | 0 | 0 | ||||||
5201 | D.FKF | 0 | 0 | ||||||
5202 | D.FMQ | 0 | 0 | ||||||
5203 | D.HX | 0 | 0 | ||||||
5204 | D.PJ | 0 | 0 | ||||||
5205 | D.PQ | 0 | 0 | ||||||
5206 | D.SC | 0 | 0 | ||||||
5207 | D.ST | 0 | 0 | ||||||
5208 | D.UB | 0 | 0 | ||||||
5209 | D.UC | 0 | 0 | ||||||
5210 | D.ZA | 0 | 0 | ||||||
5211 | DABL | 0 | 0 | ||||||
5212 | DACQ | 5000 | 0.2200 | 0.2400 | 0.2600 | 0.1900 | 0.2200 | 0.2600 | 345800 |
5213 | DAFL | 100 | 70.2500 | 0 | |||||
5214 | DAGR | 100 | 5 | 4 5/8 | 5 1/8 | 0 | |||
5215 | DAHI | 700 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.5000 | 1.7500 | 700 |
5216 | DAHIW | 500 | 0.0625 | 0 | |||||
5217 | DAI | 100 | 49 3/8 | 51 | 51 7/8 | 0 | |||
5218 | DAIE | 0 | 0 | ||||||
5219 | DAIEY | 500 | 25 | 23 1/2 | 25 3/8 | 0 | |||
5220 | DAIG | 800 | 23 3/4 | 23 1/2 | 24 1/2 | 23 | 23 1/4 | 23 3/4 | 81100 |
5221 | DAIO | 500 | 6 7/8 | 7 1/8 | 7 1/8 | 6 3/4 | 6 7/8 | 7 1/8 | 21200 |
5222 | DAKT | 500 | 4 3/4 | 4 1/2 | 4 7/8 | 4 1/2 | 4 3/8 | 4 3/4 | 3800 |
5223 | DAL | 100 | 78 1/4 | 78 1/4 | 78 1/4 | 78 1/4 | 77 1/4 | 77 7/8 | 500 |
5224 | DALE | 200 | 0.6250 | 0.6250 | 1.3750 | 0 | |||
5225 | DALI | 1000 | 4.3136 | 0 | |||||
5226 | DALpC | 100 | 61 1/2 | 62 | 62 | 61 1/2 | 3100 | ||
5227 | DAMGA | 0 | 0 | ||||||
5228 | DAN | 100 | 13 5/8 | 13 1/8 | 13 1/2 | 0 | |||
5229 | DANB | 200 | 13 1/8 | 12 7/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 28100 |
5230 | DANK | 0 | 0 | ||||||
5231 | DANKY | 1000 | 36 7/8 | 37 | 37 | 36 1/2 | 36 5/8 | 36 7/8 | 148500 |
5232 | DANN | 600 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 5200 |
5233 | DANS | 200 | 4 5/8 | 4 1/4 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 4100 |
5234 | DAP | 200 | 28 1/2 | 27 1/4 | 29 1/2 | 0 | |||
5235 | DAPN | 1600 | 28 3/4 | 29 | 29 | 28 1/2 | 28 1/2 | 29 | 35000 |
5236 | DARL | 500 | 27 3/4 | 27 1/4 | 27 3/4 | 27 1/4 | 27 1/4 | 27 3/4 | 1000 |
5237 | DARS | 1000 | 0.4375 | 0.4375 | 0.8750 | 0 | |||
5238 | DART | 0 | 0 | ||||||
5239 | DARTA | 100 | 93 3/4 | 92 1/2 | 93 3/4 | 92 1/2 | 92 1/4 | 93 3/4 | 700 |
5240 | DASD | 2600 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1875 | 2600 |
5241 | DASE | 0 | 0 | ||||||
5242 | DASH | 5000 | 0.0002 | 0.0001 | 0.0200 | 0 | |||
5243 | DASRF | 0 | 0 | ||||||
5244 | DASW | 3000 | 4 3/8 | 0 | |||||
5245 | DASWJ | 0 | 0 | ||||||
5246 | DATA | 3000 | 3 1/32 | 3 1/16 | 3 1/16 | 2 7/8 | 2 7/8 | 3 1/16 | 15000 |
5247 | DATAW | 1500 | 1 | 1 | 1 | 1 | 7/8 | 1 | 1500 |
5248 | DATM | 200 | 10 1/4 | 10 5/8 | 11 1/4 | 10 1/8 | 10 1/4 | 10 5/8 | 61600 |
5249 | DATX | 300 | 17 1/4 | 16 3/4 | 18 | 16 1/4 | 16 3/4 | 17 1/4 | 459200 |
5250 | DAVD | 2500 | 20 | 19 | 20 1/2 | 19 | 19 1/2 | 20 1/4 | 133400 |
5251 | DAVL | 300 | 13 | 13 | 13 | 13 | 13 | 13 3/4 | 700 |
5252 | DAVX | 1000 | 12 1/8 | 12 | 12 1/4 | 12 | 12 | 12 3/8 | 44000 |
5253 | DAWB | 100 | 25.5000 | 0 | |||||
5254 | DAWH | 300 | 12 | 12 | 13 1/4 | 0 | |||
5255 | DAWK | 300 | 5 1/2 | 5 7/8 | 5 7/8 | 5 3/8 | 5 1/2 | 5 3/4 | 111900 |
5256 | DAWN | 10000 | 0.1300 | 0.1100 | 0.1562 | 0 | |||
5257 | DAWNC | 0 | 0 | ||||||
5258 | DAY | 600 | 4 11/16 | 4 7/16 | 4 11/16 | 4 7/16 | 16800 | ||
5259 | DAYP | 0 | 0 | ||||||
5260 | DAYPO | 200 | 59.0000 | 0 | |||||
5261 | DAYR | 200 | 33 1/4 | 33 1/4 | 33 1/4 | 32 1/2 | 32 1/2 | 33 1/4 | 12200 |
5262 | DAYTL | 100 | 54.7500 | 54.7500 | 54.7500 | 54.7500 | 100 | ||
5263 | DAYTP | 100 | 57.2500 | 0 | |||||
5264 | DAZX | 0 | 0 | ||||||
5265 | DAZXQ | 0 | 0 | ||||||
5266 | DBAI | 100 | 47.0000 | 0 | |||||
5267 | DBAS | 2000 | 4 11/16 | 4 1/2 | 4 11/16 | 4 1/2 | 4 1/2 | 4 3/4 | 3500 |
5268 | DBAXX | 0 | 0.62 | 5.53 | 5.75 | 20576 | |||
5269 | DBC.A | 0 | 0 | ||||||
5270 | DBC.B | 0 | 0 | ||||||
5271 | DBCC | 4000 | 12 1/2 | 10 7/8 | 13 1/2 | 10 7/8 | 13 | 13 1/8 | 978700 |
5272 | DBD | 700 | 52 7/8 | 53 5/8 | 53 5/8 | 52 7/8 | 52 3/4 | 53 1/4 | 4200 |
5273 | DBDB | 100 | 0.0312 | 0 | |||||
5274 | DBDY | 5000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2500 | 0.4062 | 5000 |
5275 | DBG | 200 | 5 1/8 | 0 | |||||
5276 | DBGXX | 0 | 0.27 | 5.54 | 5.76 | 13459 | |||
5277 | DBII | 500 | 5 7/8 | 5 1/2 | 5 7/8 | 5 1/2 | 5 5/8 | 5 7/8 | 41200 |
5278 | DBIMX | 0 | 13.12 | 13.12 | 13.12 | 0 | |||
5279 | DBLE | 500 | 1 3/8 | 1 | 1 3/8 | 0 | |||
5280 | DBMSU | 3000 | 2.2500 | 0 | |||||
5281 | DBMXX | 0 | 0.32 | 4.25 | 4.54 | 10528 | |||
5282 | DBOT | 10000 | 0.3850 | 0 | |||||
5283 | DBRLG | 10 | 133 | 127 | 134 | 0 | |||
5284 | DBRN | 900 | 9 3/4 | 9 5/8 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 68800 |
5285 | DBRS | 0 | 0 | ||||||
5286 | DBRSY | 500 | 32 1/4 | 32 1/4 | 32 3/8 | 32 | 32 1/8 | 32 1/4 | 33100 |
5287 | DBSI | 36400 | 0.1700 | 0.1600 | 0.1700 | 0.1200 | 0.1100 | 0.1600 | 301500 |
5288 | DBTC | 65500 | 0.0937 | 0.0625 | 0.1250 | 0 | |||
5289 | DC | 1000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 1000 | ||
5290 | DCAR | 100 | 0.0200 | 0 | |||||
5291 | DCAXX | 0 | 0.53 | 5.10 | 5.23 | 36230 | |||
5292 | DCBK | 600 | 14 1/4 | 14 1/4 | 14 1/4 | 15 | 600 | ||
5293 | DCCC | 400 | 1.8750 | 1.8750 | 2.0000 | 0 | |||
5294 | DCCT | 5000 | 0.0500 | 0 | |||||
5295 | DCDP | 2000 | 0.0010 | 0 | |||||
5296 | DCGXX | 0 | 0.30 | 4.85 | 4.94 | 9794 | |||
5297 | DCI | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 3/8 | 25 | 100 |
5298 | DCIMX | 0 | 13.55 | 13.55 | 13.55 | 0 | |||
5299 | DCIS | 2500 | 0.0400 | 0.0200 | 0.0400 | 0 | |||
5300 | DCIT | 25000 | 0.0250 | 0.0250 | 0.0350 | 0.0250 | 0.0250 | 0.0400 | 77000 |
5301 | DCLXX | 0 | 0.20 | 4.01 | 4.28 | 303 | |||
5302 | DCM | 1500 | 7 15/16 | 8 | 8 3/8 | 0 | |||
5303 | DCMI | 1000 | 1.2500 | 1.0000 | 1.5000 | 0 | |||
5304 | DCN | 200 | 30 | 30 | 30 | 30 | 29 7/8 | 30 1/4 | 200 |
5305 | DCO | 400 | 10 1/4 | 0 | |||||
5306 | DCON | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
5307 | DCPI | 1000 | 9 3/8 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 4500 |
5308 | DCR | 100 | 14 3/8 | 14 1/8 | 14 5/8 | 0 | |||
5309 | DCRXX | 0 | 0.36 | 4.83 | 4.94 | 5729 | |||
5310 | DCSR | 1000 | 6 1/2 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/2 | 7 | 35500 |
5311 | DCSRW | 1000 | 1 | 3/4 | 1 | 3/4 | 7/8 | 1 | 113100 |
5312 | DCT | 1000 | 1 1/16 | 1 1/16 | 1 7/16 | 0 | |||
5313 | DCTIX | 0 | 13.58 | 13.58 | 13.58 | 0 | |||
5314 | DCTR | 1500 | 0.0001 | 0 | |||||
5315 | DCTXX | 0 | 0.35 | 3.70 | 3.93 | 2619 | |||
5316 | DCVBX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
5317 | DCVFX | 0 | 30.15 | 30.15 | 30.15 | 0 | |||
5318 | DCVIX | 0 | 30.16 | 30.16 | 30.16 | 0 | |||
5319 | DCXI | 200 | 1 3/16 | 1 1/4 | 1 1/4 | 1 3/16 | 1 3/16 | 1 1/4 | 2900 |
5320 | DD | 100 | 72 7/8 | 73 1/4 | 73 1/2 | 72 3/8 | 72 | 72 7/8 | 17900 |
5321 | DDC | 200 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/4 | 19 5/8 | 500 |
5322 | DDDD | 0 | 0 | ||||||
5323 | DDDDF | 500 | 4 3/8 | 4 1/4 | 4 3/8 | 4 | 4 1/8 | 4 3/8 | 10100 |
5324 | DDEI | 200 | 3.7500 | 2.2500 | 3.7500 | 0 | |||
5325 | DDEV | 4500 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
5326 | DDF | 1000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/8 | 14 3/4 | 1300 |
5327 | DDGAX | 0 | 12.84 | 12.84 | 13.48 | 0 | |||
5328 | DDII | 2000 | 8 3/4 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 7/8 | 29000 |
5329 | DDIM | 2500 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.0625 | 2.2500 | 2500 |
5330 | DDIT | 0 | 0 | ||||||
5331 | DDL | 2200 | 2 1/2 | 2 3/8 | 2 7/8 | 0 | |||
5332 | DDLEW | 74000 | 1.2050 | 0 | |||||
5333 | DDR | 300 | 31 1/8 | 31 | 31 1/8 | 31 | 30 3/4 | 31 3/8 | 4200 |
5334 | DDRXX | 0 | 0 | ||||||
5335 | DDRpA | 800 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 800 | ||
5336 | DDRpB | 400 | 25 | 25 | 25 | 25 | 4800 | ||
5337 | DDS | 100 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 1/2 | 29 | 100 |
5338 | DDS.A | 0 | 0 | ||||||
5339 | DDSC | 0 | 0 | ||||||
5340 | DDSCF | 0 | 0 | ||||||
5341 | DDSFX | 0 | 22.81 | 22.81 | 22.81 | 0 | |||
5342 | DDSI | 2000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/16 | 4 1/4 | 4 1/2 | 8200 |
5343 | DDSIU | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 5/8 | 1500 |
5344 | DDSIW | 3000 | 1 | 1 3/16 | 1 3/16 | 1 | 1 | 1 3/16 | 13000 |
5345 | DDSIZ | 10000 | 1 | 5/8 | 1 | 0 | |||
5346 | DDSTX | 0 | 22.80 | 22.80 | 22.80 | 0 | |||
5347 | DDYC | 100 | 0.5000 | 0 | |||||
5348 | DDpA | 1500 | 59 3/4 | 0 | |||||
5349 | DDpB | 100 | 74 1/2 | 0 | |||||
5350 | DE | 1600 | 36 3/4 | 35 7/8 | 36 7/8 | 35 7/8 | 36 1/2 | 36 7/8 | 13500 |
5351 | DEBC | 500 | 24.5000 | 24.2500 | 33.0000 | 0 | |||
5352 | DEBI | 1000 | 1.1250 | 1.0000 | 1.1250 | 0.9687 | 1.0000 | 1.1250 | 30300 |
5353 | DEBS | 1000 | 3 3/8 | 3 7/16 | 3 7/16 | 3 3/8 | 3 3/8 | 3 1/2 | 4500 |
5354 | DEC | 200 | 58 3/8 | 57 | 58 3/8 | 57 | 57 3/4 | 58 1/2 | 15400 |
5355 | DECAX | 0 | 10.40 | 10.40 | 10.40 | 0 | |||
5356 | DECK | 3500 | 6 | 5 1/2 | 6 | 5 1/2 | 5 7/8 | 6 3/8 | 9900 |
5357 | DECO | 15000 | 1 5/32 | 1 3/16 | 1 3/16 | 1 1/8 | 1 5/32 | 1 3/16 | 127400 |
5358 | DECS | 0 | 0 | ||||||
5359 | DECXX | 0 | 0 | ||||||
5360 | DECpA | 600 | 26 1/8 | 0 | |||||
5361 | DEDIX | 0 | 18.22 | 18.22 | 18.22 | 0 | |||
5362 | DEDTX | 0 | 14.69 | 14.69 | 15.42 | 0 | |||
5363 | DEEIX | 0 | 13.91 | 13.91 | 13.91 | 0 | |||
5364 | DEEP | 100 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 3/4 | 200 |
5365 | DEFFX | 0 | 12.63 | 12.63 | 13.26 | 0 | |||
5366 | DEFI | 200 | 6 | 5 5/8 | 6 | 5 5/8 | 5 5/8 | 6 | 16500 |
5367 | DEFIX | 0 | 12.13 | 12.13 | 12.13 | 0 | |||
5368 | DEGAX | 0 | 11.86 | 11.86 | 12.45 | 0 | |||
5369 | DEGBX | 0 | 8.01 | 8.01 | 8.01 | 0 | |||
5370 | DEGGX | 0 | 8.01 | 8.01 | 8.41 | 0 | |||
5371 | DEGIX | 0 | 12.54 | 12.54 | 13.17 | 0 | |||
5372 | DEIBX | 0 | 18.19 | 18.19 | 18.19 | 0 | |||
5373 | DEICX | 0 | 19.94 | 19.94 | 19.94 | 0 | |||
5374 | DEIEX | 0 | 12.52 | 12.52 | 12.52 | 0 | |||
5375 | DEK.A | 0 | 0 | ||||||
5376 | DEK.B | 0 | 0 | ||||||
5377 | DEL | 500 | 7 1/16 | 7 1/16 | 7 1/8 | 7 1/16 | 2500 | ||
5378 | DELDX | 0 | 18.23 | 18.23 | 19.14 | 0 | |||
5379 | DELFX | 0 | 19.93 | 19.93 | 20.92 | 0 | |||
5380 | DELG | 0 | 0 | ||||||
5381 | DELGF | 1000 | 2 3/8 | 2 11/16 | 2 11/16 | 2 3/8 | 2 3/8 | 2 3/4 | 3000 |
5382 | DELI | 1000 | 8 1/8 | 8 | 8 1/8 | 8 | 8 | 8 3/16 | 23700 |
5383 | DELIX | 0 | 8.55 | 8.55 | 8.98 | 0 | |||
5384 | DELL | 200 | 33 | 31 3/4 | 34 | 31 1/4 | 32 7/8 | 33 1/8 | 2497800 |
5385 | DELML | 300 | 66.3250 | 0 | |||||
5386 | DELMM | 100 | 61.8000 | 0 | |||||
5387 | DELMN | 100 | 56.5000 | 0 | |||||
5388 | DELMO | 100 | 56.1250 | 56.1250 | 56.1250 | 56.1250 | 100 | ||
5389 | DELPP | 100 | 74.6250 | 74.6250 | 74.6250 | 74.6250 | 100 | ||
5390 | DELTX | 0 | 15.41 | 15.41 | 16.18 | 0 | |||
5391 | DELXX | 0 | 0.45 | 4.25 | 4.34 | 141 | |||
5392 | DEMI | 0 | 15 | 15 1/2 | 0 | ||||
5393 | DEMP | 1000 | 4 1/8 | 4 | 4 1/8 | 4 | 4 | 4 1/8 | 9800 |
5394 | DEMPG | 28 | 73 | 73 | 73 | 73 | 73 | 75 1/2 | 28 |
5395 | DEN.A | 0 | 0 | ||||||
5396 | DEN.B | 0 | 0 | ||||||
5397 | DENA | 0 | 0 | ||||||
5398 | DENAF | 1300 | 13 5/8 | 13 5/8 | 13 7/8 | 0 | |||
5399 | DENBF | 0 | 0 | ||||||
5400 | DENC | 8000 | 0.0300 | 0 | |||||
5401 | DENRF | 10000 | 3 5/16 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 3/8 | 40000 |
5402 | DEOBX | 0 | 14.68 | 14.68 | 14.68 | 0 | |||
5403 | DEPC | 0 | 0 | ||||||
5404 | DEPCA | 500 | 1 1/16 | 1 1/16 | 1 3/8 | 0 | |||
5405 | DEPCB | 1500 | 1 5/16 | 1 3/16 | 1 1/2 | 0 | |||
5406 | DEPO | 900 | 19 1/2 | 18 1/4 | 19 3/4 | 18 1/4 | 19 1/4 | 19 3/4 | 100500 |
5407 | DEPS | 900 | 44 3/4 | 45 1/4 | 45 1/4 | 44 1/4 | 44 1/4 | 44 3/4 | 18000 |
5408 | DEPTX | 0 | 117.90 | 117.90 | 117.90 | 0 | |||
5409 | DER | 600 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 600 | ||
5410 | DERBX | 0 | 15.26 | 15.26 | 15.26 | 0 | |||
5411 | DERM | 500 | 12 | 12 3/4 | 12 3/4 | 12 | 12 | 12 1/2 | 31500 |
5412 | DES | 400 | 14 1/8 | 15 1/8 | 15 1/2 | 0 | |||
5413 | DESI | 800 | 6 7/8 | 6 1/2 | 6 7/8 | 6 1/2 | 6 5/8 | 6 7/8 | 138000 |
5414 | DESK | 0 | 0 | ||||||
5415 | DETC | 500 | 6 | 6 1/8 | 6 1/8 | 6 | 5 5/8 | 6 1/8 | 1500 |
5416 | DETIX | 0 | 6.25 | 6.25 | 6.25 | 0 | |||
5417 | DETT | 100 | 72.0000 | 71.2500 | 73.0000 | 0 | |||
5418 | DETWX | 0 | 6.25 | 6.25 | 6.56 | 0 | |||
5419 | DEVBX | 0 | 21.88 | 21.88 | 21.88 | 0 | |||
5420 | DEVBY | 0 | 0 | ||||||
5421 | DEVC | 2000 | 8 3/64 | 8 3/64 | 8 | 8 5/8 | 2000 | ||
5422 | DEVLX | 0 | 21.93 | 21.93 | 23.02 | 0 | |||
5423 | DEVN | 100 | 31 1/2 | 31 1/4 | 31 3/4 | 30 1/4 | 30 3/4 | 31 1/2 | 36500 |
5424 | DEVT | 134 | 1.3120 | 0 | |||||
5425 | DEW | 200 | 23 1/4 | 23 1/4 | 23 3/8 | 23 1/4 | 23 1/8 | 23 1/2 | 1700 |
5426 | DEWY | 300 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
5427 | DEX | 100 | 24 | 23 1/2 | 24 | 0 | |||
5428 | DEw | 100 | 31 | 30 1/2 | 31 | 0 | |||
5429 | DF | 500 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 1/8 | 27 1/2 | 500 |
5430 | DFALX | 0 | 13.28 | 13.28 | 13.28 | 0 | |||
5431 | DFAVX | 0 | 12.24 | 12.24 | 12.24 | 0 | |||
5432 | DFAX | 1000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/4 | 8 1/4 | 8 3/8 | 13300 |
5433 | DFAXW | 4000 | 6 1/8 | 5 3/4 | 6 1/4 | 0 | |||
5434 | DFBIX | 0 | 25.02 | 25.02 | 25.02 | 0 | |||
5435 | DFCIX | 0 | 25.25 | 25.25 | 26.51 | 0 | |||
5436 | DFCO | 5600 | 4 | 4 19/64 | 4 3/8 | 4 | 4 1/8 | 4 1/4 | 64100 |
5437 | DFCSX | 0 | 13.72 | 13.72 | 13.72 | 0 | |||
5438 | DFDIX | 0 | 25.53 | 25.53 | 25.53 | 0 | |||
5439 | DFEMX | 0 | 11.20 | 11.20 | 11.20 | 0 | |||
5440 | DFFGX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
5441 | DFGBX | 0 | 10.37 | 10.37 | 10.37 | 0 | |||
5442 | DFHBX | 0 | 12.75 | 12.75 | 12.75 | 0 | |||
5443 | DFI | 100 | 16 1/2 | 16 5/8 | 16 5/8 | 16 1/2 | 16 3/8 | 16 3/4 | 200 |
5444 | DFIB | 13000 | 0.7187 | 0.6875 | 0.7500 | 0.6875 | 0.6875 | 0.7500 | 24000 |
5445 | DFIGX | 0 | 11.24 | 11.24 | 11.24 | 0 | |||
5446 | DFIHX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
5447 | DFIHY | 0 | 0 | ||||||
5448 | DFIN | 2000 | 11 5/16 | 11 1/2 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 24000 |
5449 | DFIVX | 0 | 11.19 | 11.19 | 11.19 | 0 | |||
5450 | DFJSX | 0 | 23.47 | 23.47 | 23.47 | 0 | |||
5451 | DFLCX | 0 | 18.45 | 18.45 | 18.45 | 0 | |||
5452 | DFLIX | 0 | 13.60 | 13.60 | 13.60 | 0 | |||
5453 | DFLVX | 0 | 13.32 | 13.32 | 13.32 | 0 | |||
5454 | DFLX | 1000 | 4 1/16 | 4 1/8 | 4 1/4 | 4 | 4 | 4 1/4 | 27200 |
5455 | DFMCF | 0 | 0 | ||||||
5456 | DFMXX | 0 | 0.30 | 3.90 | 4.14 | 2498 | |||
5457 | DFNL | 1000 | 4.6250 | 4.6250 | 4.8125 | 4.6250 | 4.6250 | 4.8125 | 35200 |
5458 | DFNR | 100 | 30 7/8 | 30 1/2 | 30 7/8 | 0 | |||
5459 | DFREX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
5460 | DFRSX | 0 | 14.45 | 14.45 | 14.45 | 0 | |||
5461 | DFS | 100 | 35 1/8 | 38 3/8 | 38 7/8 | 0 | |||
5462 | DFSCX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
5463 | DFSTX | 0 | 12.41 | 12.41 | 12.41 | 0 | |||
5464 | DFSV | 200 | 12.7500 | 0 | |||||
5465 | DFSVX | 0 | 14.15 | 14.15 | 14.15 | 0 | |||
5466 | DFUKX | 0 | 22.95 | 22.95 | 22.95 | 0 | |||
5467 | DFUVX | 0 | 12.95 | 12.95 | 12.95 | 0 | |||
5468 | DFVIX | 0 | 11.47 | 11.47 | 11.47 | 0 | |||
5469 | DG | 1000 | 22 1/8 | 22 | 22 3/8 | 21 5/8 | 21 7/8 | 22 1/4 | 10800 |
5470 | DGAGX | 0 | 20.71 | 20.71 | 20.71 | 0 | |||
5471 | DGAS | 100 | 17 1/4 | 17 3/8 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 1400 |
5472 | DGBDX | 0 | 12.66 | 12.66 | 12.66 | 0 | |||
5473 | DGC/WS | 1000 | 1/4 | 1/16 | 3/8 | 0 | |||
5474 | DGCGY | 0 | 0 | ||||||
5475 | DGCMD | 3600 | 2.0000 | 2.0000 | 5.0000 | 0 | |||
5476 | DGCR | 1500 | 0.2500 | 0 | |||||
5477 | DGEFX | 0 | 13.68 | 13.68 | 14.18 | 0 | |||
5478 | DGF | 100 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/2 | 100 |
5479 | DGGXX | 0 | 0.57 | 5.06 | 5.19 | 2270 | |||
5480 | DGI | 1000 | 3 3/16 | 3 1/4 | 3 3/4 | 0 | |||
5481 | DGIC | 500 | 19 1/4 | 18 3/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 1500 |
5482 | DGIFX | 0 | 10.10 | 10.10 | 10.31 | 0 | |||
5483 | DGII | 200 | 18 1/8 | 18 1/8 | 18 1/8 | 17 3/4 | 18 | 18 1/8 | 573100 |
5484 | DGIX | 300 | 1 3/8 | 1 5/16 | 1 9/16 | 1 5/16 | 1 3/8 | 1 9/16 | 116600 |
5485 | DGL | 0 | 28.94 | 29.18 | 29.18 | 28.82 | 0 | ||
5486 | DGLBX | 0 | 15.73 | 15.73 | 15.73 | 0 | |||
5487 | DGLI | 20000 | 0.0200 | 0 | |||||
5488 | DGLTX | 0 | 9.86 | 9.86 | 10.06 | 0 | |||
5489 | DGMIX | 0 | 10.69 | 10.69 | 10.91 | 0 | |||
5490 | DGN | 200 | 14 | 13 5/8 | 14 | 0 | |||
5491 | DGOPX | 0 | 11.82 | 11.82 | 12.25 | 0 | |||
5492 | DGP | 700 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/8 | 10 3/4 | 700 |
5493 | DGRIX | 0 | 18.60 | 18.60 | 18.60 | 0 | |||
5494 | DGSD | 5000 | 1 11/16 | 1 11/16 | 1 13/16 | 1 11/16 | 1 11/16 | 1 13/16 | 68600 |
5495 | DGSI | 2000 | 1 13/16 | 1 9/16 | 1 7/8 | 1 1/2 | 1 3/4 | 1 7/8 | 434600 |
5496 | DGTIX | 0 | 15.53 | 15.53 | 15.53 | 0 | |||
5497 | DGTL | 700 | 12 | 12 3/8 | 12 1/2 | 12 | 12 | 12 1/8 | 33800 |
5498 | DGVPX | 0 | 9.69 | 9.69 | 9.69 | 0 | |||
5499 | DH | 500 | 76 3/8 | 76 5/8 | 76 5/8 | 76 3/8 | 75 7/8 | 76 1/8 | 1000 |
5500 | DHB | 100 | 3 1/4 | 3 1/2 | 3 5/8 | 0 | |||
5501 | DHBT | 1000 | 3.5000 | 3.3750 | 3.5000 | 3.3750 | 3.5000 | 3.6250 | 12700 |
5502 | DHC | 2000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 2000 | ||
5503 | DHI | 300 | 11 1/4 | 0 | |||||
5504 | DHMK | 500 | 6.3750 | 6.0000 | 6.5000 | 5.8750 | 10000 | ||
5505 | DHR | 900 | 31 1/2 | 30 3/4 | 31 1/8 | 0 | |||
5506 | DHSM | 5000 | 5 1/32 | 4 7/8 | 5 1/16 | 4 7/8 | 5 | 5 1/8 | 25100 |
5507 | DHSMW | 400 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 13/16 | 1700 |
5508 | DHTI | 600 | 2.0000 | 0 | |||||
5509 | DHTK | 300 | 24 1/2 | 22 3/4 | 24 1/2 | 4000 | |||
5510 | DHUL | 0 | 0 | ||||||
5511 | DHULZ | 2500 | 11 9/16 | 11 1/2 | 12 1/4 | 0 | |||
5512 | DHYBX | 0 | 6.25 | 6.25 | 6.25 | 0 | |||
5513 | DI | 600 | 24 1/4 | 23 7/8 | 24 3/8 | 0 | |||
5514 | DIA | 0 | 0 | ||||||
5515 | DIAC | 200 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
5516 | DIAG | 0 | 0 | ||||||
5517 | DIAGF | 1000 | 7 47/64 | 7 1/2 | 8 1/4 | 0 | |||
5518 | DIAM | 4500 | 1.8125 | 1.7500 | 2.0000 | 0 | |||
5519 | DIAMW | 5000 | 0.0900 | 0.0200 | 0.0625 | 0 | |||
5520 | DIAN | 1300 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/8 | 3 7/8 | 1300 |
5521 | DIB | 0 | 0 | ||||||
5522 | DIBK | 4000 | 13 1/8 | 13 | 13 1/8 | 13 | 13 | 13 1/2 | 18600 |
5523 | DIC/WS | 0 | 0 | ||||||
5524 | DICC | 100 | 0.0200 | 0.0200 | 0.2000 | 0 | |||
5525 | DICE | 1500 | 2 1/8 | 2 | 2 3/16 | 1 15/16 | 2 | 2 3/16 | 40600 |
5526 | DICK | 5000 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
5527 | DICKW | 800 | 3/4 | 3/4 | 1 | 0 | |||
5528 | DIEG | 400 | 7 | 7 | 7 | 6 1/2 | 6 5/8 | 7 | 6000 |
5529 | DIEGW | 6000 | 3/32 | 1/32 | 1/8 | 0 | |||
5530 | DIF | 0 | 0 | ||||||
5531 | DIFXX | 0 | 0 | ||||||
5532 | DIGFX | 0 | 15.41 | 15.41 | 15.41 | 0 | |||
5533 | DIGI | 1000 | 30 7/8 | 30 3/8 | 31 3/4 | 30 | 30 5/8 | 30 7/8 | 11006200 |
5534 | DIGM | 800 | 3 | 3 | 3 | 3 | 2 1/2 | 3 | 800 |
5535 | DIGN | 2600 | 0.2984 | 0.2812 | 0.5312 | 0 | |||
5536 | DIGX | 6700 | 2.3125 | 0 | |||||
5537 | DIGXX | 0 | 0.44 | 5.42 | 5.51 | 3063 | |||
5538 | DII | 1000 | 8 1/8 | 0 | |||||
5539 | DII.A | 0 | 0 | ||||||
5540 | DII.B | 0 | 0 | ||||||
5541 | DIMC | 100 | 17.3750 | 0 | |||||
5542 | DIMD | 2500 | 34 1/4 | 33 1/4 | 34 3/4 | 32 3/4 | 33 3/4 | 34 | 463000 |
5543 | DIMM | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
5544 | DIMS | 2000 | 33.0000 | 0 | |||||
5545 | DIN/L | 500 | 1 1/2 | 1 1/4 | 1 7/8 | 0 | |||
5546 | DINXX | 0 | 0.82 | 5.08 | 5.19 | 1321 | |||
5547 | DINpLw | 0 | 0 | ||||||
5548 | DIO | 300 | 11 | 10 3/4 | 11 | 10 3/4 | 1200 | ||
5549 | DION | 1600 | 0.0100 | 0 | |||||
5550 | DIPC | 15000 | 0.1400 | 0.1200 | 0.1400 | 0.1200 | 0.1200 | 0.1450 | 15600 |
5551 | DIPL | 1000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 33/64 | 1 9/16 | 1 11/16 | 32300 |
5552 | DIPLW | 1600 | 1/4 | 1/4 | 1/2 | 0 | |||
5553 | DIS | 300 | 61 1/2 | 60 3/4 | 61 5/8 | 60 3/4 | 61 1/4 | 61 3/4 | 24300 |
5554 | DISC | 400 | 1.5000 | 1.5000 | 1.7500 | 0 | |||
5555 | DISGU | 1000 | 4.0000 | 0 | |||||
5556 | DISGW | 10000 | 0.4475 | 0.4475 | 0.4475 | 0.4475 | 0.4375 | 0.5625 | 10000 |
5557 | DISH | 100 | 23 3/8 | 23 | 23 3/4 | 22 1/2 | 22 1/2 | 23 1/2 | 25700 |
5558 | DISI | 500 | 2.0625 | 2.0625 | 2.0625 | 2.0000 | 1.8750 | 2.0625 | 11200 |
5559 | DISK | 4600 | 7 5/16 | 7 1/4 | 7 3/8 | 7 1/8 | 7 3/16 | 7 5/16 | 35300 |
5560 | DIST | 100 | 3 | 3 | 3 | 2 1/2 | 2 1/2 | 3 | 2200 |
5561 | DISVX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
5562 | DISWF | 0 | 0 | ||||||
5563 | DITEX | 0 | 14.21 | 14.21 | 14.21 | 0 | |||
5564 | DITFX | 0 | 14.60 | 14.60 | 14.60 | 0 | |||
5565 | DITXX | 0 | 0.42 | 5.32 | 5.47 | 8093 | |||
5566 | DIV | 800 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/4 | 15 1/8 | 800 |
5567 | DIVA | 195000 | 0.4950 | 0.5000 | 0.5000 | 0.4950 | 0.1250 | 0.6250 | 395000 |
5568 | DIVE | 1000 | 7 1/8 | 7 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/4 | 17100 |
5569 | DIVR | 0 | 0 | ||||||
5570 | DIVRX | 0 | 220.29 | 220.29 | 220.29 | 0 | |||
5571 | DIVTX | 0 | 10.55 | 10.55 | 10.55 | 0 | |||
5572 | DIXS | 1000 | 0.5000 | 0.2500 | 0.8750 | 0 | |||
5573 | DIYH | 100 | 3 3/4 | 3 3/8 | 3 3/4 | 3 3/8 | 3 3/8 | 3 3/4 | 2300 |
5574 | DIYS | 1000 | 7 1/2 | 7 | 7 1/2 | 7 | 7 | 7 1/2 | 8600 |
5575 | DIYSW | 10000 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 1/2 | 1 3/4 | 30000 |
5576 | DJ | 1500 | 39 7/8 | 39 1/8 | 39 1/2 | 0 | |||
5577 | DJCO | 200 | 41 | 43 1/2 | 43 1/2 | 41 | 38 | 43 1/2 | 1300 |
5578 | DJN.A | 0 | 0 | ||||||
5579 | DJT | 300 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/2 | 22 | 300 |
5580 | DKAI | 3000 | 24 1/4 | 25 1/4 | 25 1/4 | 24 1/4 | 24 | 24 3/8 | 233300 |
5581 | DKAIG | 10 | 212 | 201 | 211 | 0 | |||
5582 | DKEY | 500 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 3/8 | 5 7/8 | 500 |
5583 | DKII | 300 | 8.5000 | 0 | |||||
5584 | DKIN | 6200 | 0.3600 | 0.1875 | 0.5000 | 0 | |||
5585 | DKMIQ | 2000 | 0.0001 | 0 | |||||
5586 | DKT | 200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 11/16 | 200 |
5587 | DKTH | 4000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 3 1/2 | 3 3/4 | 15700 |
5588 | DKWD | 1000 | 7 5/8 | 7 3/8 | 7 7/8 | 7 3/8 | 7 5/8 | 7 7/8 | 38400 |
5589 | DL | 1000 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 28 1/8 | 28 1/2 | 1000 |
5590 | DLAXX | 0 | 0.43 | 5.07 | 5.26 | 44432 | |||
5591 | DLB | 0 | 0 | ||||||
5592 | DLBI | 500 | 10 | 9 5/8 | 10 | 9 5/8 | 9 5/8 | 10 | 17100 |
5593 | DLCFF | 0 | 0 | ||||||
5594 | DLCH | 300 | 21 3/4 | 21 1/4 | 21 3/4 | 21 | 21 1/4 | 21 3/4 | 10800 |
5595 | DLFI | 300 | 22 | 21 1/2 | 22 | 21 1/2 | 21 3/4 | 22 | 51400 |
5596 | DLGC | 8400 | 33 1/4 | 33 1/4 | 37 1/2 | 32 1/2 | 32 1/2 | 33 | 491200 |
5597 | DLGX | 700 | 11 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 | 18300 |
5598 | DLI | 500 | 20 1/2 | 0 | |||||
5599 | DLJ | 100 | 29 1/8 | 30 1/4 | 30 3/4 | 0 | |||
5600 | DLK | 200 | 47 1/8 | 46 1/4 | 47 1/8 | 46 1/4 | 700 | ||
5601 | DLKRY | 0 | 0.9492 | 0.9000 | 1.0000 | 0 | |||
5602 | DLMI | 10000 | 0.0500 | 0.0500 | 0.0800 | 0 | |||
5603 | DLMXX | 0 | 0.44 | 3.62 | 3.79 | 758 | |||
5604 | DLNC | 0 | 0 | ||||||
5605 | DLNK | 500 | 8 3/16 | 8 1/2 | 8 1/2 | 7 3/4 | 8 | 8 1/4 | 403200 |
5606 | DLOV | 0 | 0 | ||||||
5607 | DLOVF | 3000 | 5/16 | 5/16 | 5/16 | 5/16 | 9/32 | 11/32 | 13000 |
5608 | DLP | 100 | 36 7/8 | 37 | 37 | 36 7/8 | 36 3/4 | 37 3/4 | 400 |
5609 | DLPH | 300 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/16 | 1 1/8 | 49100 |
5610 | DLRTD | 200 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
5611 | DLS | 400 | 1 1/4 | 0 | |||||
5612 | DLTC | 5200 | 0.1000 | 0 | |||||
5613 | DLTR | 300 | 28 3/4 | 28 1/2 | 28 3/4 | 27 3/4 | 28 | 28 3/4 | 82000 |
5614 | DLTX | 5000 | 0.0800 | 0.0900 | 0.1200 | 0 | |||
5615 | DLTXU | 3000 | 0.1250 | 0.1250 | 0.6250 | 0 | |||
5616 | DLTXW | 7500 | 0.0010 | 0 | |||||
5617 | DLV | 200 | 28 5/8 | 28 5/8 | 28 5/8 | 28 1/4 | 28 1/2 | 29 | 800 |
5618 | DLVR | 0 | 0 | ||||||
5619 | DLVRY | 100 | 12 7/8 | 13 1/4 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/4 | 2200 |
5620 | DLW | 1500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 6 5/8 | 1500 |
5621 | DLX | 100 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 | 28 5/8 | 500 |
5622 | DLY.W | 0 | 0 | ||||||
5623 | DLY/WS | 400 | 4 1/4 | 0 | |||||
5624 | DLp | 13050 | 59 3/4 | 0 | |||||
5625 | DM | 4100 | 11 5/16 | 0 | |||||
5626 | DMAC | 0 | 0 | ||||||
5627 | DMACF | 200 | 3 | 3 5/8 | 3 5/8 | 3 | 3 | 3 3/8 | 14700 |
5628 | DMAIX | 0 | 13.37 | 13.37 | 13.37 | 0 | |||
5629 | DMANP | 0 | 0 | ||||||
5630 | DMAR | 2000 | 10 | 11 | 11 | 10 | 9 1/2 | 10 3/4 | 5100 |
5631 | DMATX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
5632 | DMAXX | 0 | 0.44 | 3.81 | 3.85 | 1584 | |||
5633 | DMC | 9300 | 27 | 27 3/8 | 27 1/2 | 0 | |||
5634 | DMCB | 200 | 18 1/4 | 18 1/4 | 18 7/8 | 18 1/4 | 18 1/4 | 18 5/8 | 9400 |
5635 | DMCO | 300 | 38.0000 | 0 | |||||
5636 | DMCS | 20000 | 0.7812 | 0.6875 | 0.9375 | 0 | |||
5637 | DMCV | 0 | 0 | ||||||
5638 | DMCVA | 3000 | 6 1/4 | 5 3/4 | 6 1/4 | 0 | |||
5639 | DMCVB | 2000 | 6 1/2 | 5 5/8 | 6 3/4 | 0 | |||
5640 | DME | 2000 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/8 | 11 5/8 | 2100 |
5641 | DMEBX | 0 | 16.60 | 16.60 | 16.60 | 0 | |||
5642 | DMEC | 200 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0500 | 0.0900 | 200 |
5643 | DMED | 3000 | 4 3/4 | 4 7/8 | 5 | 4 3/4 | 4 3/4 | 5 | 9600 |
5644 | DMEM | 1000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2500 | 0.3125 | 2000 |
5645 | DMF | 300 | 9 5/16 | 9 1/4 | 9 11/16 | 0 | |||
5646 | DMFIX | 0 | 11.39 | 11.39 | 11.96 | 0 | |||
5647 | DMIC | 700 | 9 1/2 | 9 3/8 | 9 3/4 | 9 3/8 | 9 3/8 | 9 1/2 | 45700 |
5648 | DMIF | 2000 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/8 | 1 5/16 | 1 1/2 | 22000 |
5649 | DMIN | 2000 | 0.2800 | 0.2812 | 0.2812 | 0.2800 | 0.2187 | 0.2812 | 7000 |
5650 | DMIX | 2000 | 0.0100 | 0 | |||||
5651 | DMIXX | 0 | 0.77 | 5.05 | 5.21 | 1442 | |||
5652 | DMK | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 | 500 |
5653 | DMM.A | 0 | 0 | ||||||
5654 | DMM.B | 0 | 0 | ||||||
5655 | DMM/A | 300 | 9 1/2 | 0 | |||||
5656 | DMM/B | 1000 | 9 1/8 | 0 | |||||
5657 | DMMB | 0 | 0 | ||||||
5658 | DMMC | 3000 | 2 1/4 | 2 | 2 1/4 | 2 | 2 | 2 1/4 | 6500 |
5659 | DMMXX | 0 | 0.83 | 4.78 | 4.88 | 4364 | |||
5660 | DMN | 500 | 17 1/2 | 17 1/4 | 17 7/8 | 0 | |||
5661 | DMND | 0 | 0 | ||||||
5662 | DMPXX | 0 | 0 | ||||||
5663 | DMRK | 100 | 7 5/8 | 7 3/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 23800 |
5664 | DMRX | 22500 | 0.7400 | 0.6562 | 0.8125 | 0 | |||
5665 | DMRXX | 0 | 0.44 | 3.87 | 4.06 | 327 | |||
5666 | DMS | 400 | 2 3/4 | 2 1/8 | 3 1/8 | 0 | |||
5667 | DMSXX | 0 | 0.56 | 5.08 | 5.26 | 4342 | |||
5668 | DMTFX | 0 | 12.30 | 12.30 | 12.91 | 0 | |||
5669 | DMTK | 1000 | 0.2500 | 0 | |||||
5670 | DMTXX | 0 | 0 | ||||||
5671 | DMUSX | 0 | 10.54 | 10.54 | 10.87 | 0 | |||
5672 | DMVAN | 100 | 100.0000 | 0 | |||||
5673 | DMW | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
5674 | DMX | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
5675 | DMY/WS | 1000 | 5 1/2 | 0 | |||||
5676 | DMZ | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
5677 | DNA | 900 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 1/2 | 20 1/8 | 1000 |
5678 | DNA.B | 0 | 0 | ||||||
5679 | DNAP | 10000 | 31/32 | 15/16 | 1 | 15/16 | 29/32 | 1 | 170900 |
5680 | DNAPP | 500 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 3800 |
5681 | DNB | 100 | 63 | 63 1/2 | 63 1/2 | 62 3/4 | 62 7/8 | 63 1/8 | 11200 |
5682 | DNBF | 200 | 25.5000 | 0 | |||||
5683 | DNCC | 0 | 0 | ||||||
5684 | DNCXX | 0 | 0 | ||||||
5685 | DNET | 300 | 2.8700 | 2.3750 | 2.7500 | 0 | |||
5686 | DNEX | 600 | 29 3/4 | 29 1/4 | 30 3/8 | 28 7/8 | 29 | 30 1/4 | 191200 |
5687 | DNFC | 5000 | 12 3/8 | 12 1/4 | 12 5/8 | 12 | 12 3/8 | 12 5/8 | 98000 |
5688 | DNFCW | 1000 | 4 3/4 | 4 3/8 | 4 3/4 | 4 1/4 | 4 1/2 | 4 3/4 | 31800 |
5689 | DNIR | 400 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 1.0625 | 3300 |
5690 | DNIXX | 0 | 0 | ||||||
5691 | DNJIX | 0 | 13.67 | 13.67 | 13.67 | 0 | |||
5692 | DNJXX | 0 | 0.43 | 3.68 | 3.94 | 6731 | |||
5693 | DNKY | 700 | 17 3/4 | 17 5/8 | 17 3/4 | 17 1/2 | 17 1/2 | 17 3/4 | 167300 |
5694 | DNLC | 4000 | 1/2 | 7/8 | 7/8 | 1/2 | 3/8 | 7/8 | 27900 |
5695 | DNLDX | 0 | 36.45 | 36.45 | 36.45 | 0 | |||
5696 | DNLR | 1400 | 0.3750 | 0 | |||||
5697 | DNM | 100 | 10 1/8 | 10 1/4 | 10 1/4 | 10 1/8 | 10 | 10 3/8 | 2200 |
5698 | DNP | 1000 | 9 1/4 | 9 1/8 | 9 3/8 | 9 | 9 1/8 | 9 3/8 | 21800 |
5699 | DNSC | 10000 | 0.3125 | 0.3750 | 0.5000 | 0.3125 | 0.3125 | 0.5000 | 31000 |
5700 | DNTK | 0 | 0 | ||||||
5701 | DNTKQ | 2000 | 0.9000 | 0.9687 | 0.9687 | 0.9000 | 0.8750 | 1.0000 | 8500 |
5702 | DNVOF | 2500 | 5/8 | 1/2 | 5/8 | 0 | |||
5703 | DNXX | 2600 | 3 13/16 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 10300 |
5704 | DNY | 100 | 37 5/8 | 37 3/4 | 37 3/4 | 37 5/8 | 37 1/4 | 37 3/4 | 300 |
5705 | DNYBX | 0 | 11.68 | 11.68 | 11.68 | 0 | |||
5706 | DNYXX | 0 | 0.37 | 3.79 | 4.05 | 3172 | |||
5707 | DO | 300 | 33 | 33 1/4 | 33 3/4 | 0 | |||
5708 | DOBQ | 200 | 4 3/8 | 3 3/8 | 4 3/8 | 0 | |||
5709 | DOC | 1000 | 3/8 | 1/4 | 1/2 | 0 | |||
5710 | DOCK | 0 | 0 | ||||||
5711 | DOCKS | 1300 | 10 3/8 | 10 3/8 | 11 | 0 | |||
5712 | DOCP | 300 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 10 | 800 |
5713 | DOCS | 0 | 0 | ||||||
5714 | DOCSF | 600 | 15 7/8 | 16 1/4 | 16 5/8 | 15 3/4 | 15 3/4 | 16 | 396400 |
5715 | DOCU | 10000 | 31/64 | 7/16 | 9/16 | 7/16 | 15/32 | 9/16 | 92400 |
5716 | DODBX | 0 | 54.54 | 54.54 | 54.54 | 0 | |||
5717 | DODGX | 0 | 67.80 | 67.80 | 67.80 | 0 | |||
5718 | DODIX | 0 | 12.00 | 12.00 | 12.00 | 0 | |||
5719 | DOHXX | 0 | 0.41 | 3.60 | 3.81 | 454 | |||
5720 | DOIGX | 0 | 14.35 | 14.35 | 14.87 | 0 | |||
5721 | DOL | 1500 | 34 3/4 | 34 7/8 | 34 7/8 | 34 3/4 | 34 | 34 1/2 | 2000 |
5722 | DOLw | 0 | 33 1/4 | 33 5/8 | 0 | ||||
5723 | DOM | 500 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 19 1/8 | 3500 |
5724 | DOMC | 2000 | 0.0010 | 0 | |||||
5725 | DOMEF | 0 | 0 | ||||||
5726 | DOMS | 600 | 0.8750 | 0.8750 | 1.8750 | 0.8750 | 0.8750 | 1.7500 | 6200 |
5727 | DOMSU | 500 | 1.0000 | 1.0000 | 1.8750 | 1.0000 | 1.0000 | 1.8750 | 5500 |
5728 | DOMZ | 100 | 19 | 18 1/4 | 19 | 0 | |||
5729 | DON | 100 | 14 5/8 | 0 | |||||
5730 | DORDY | 0 | 0.8008 | 0 | |||||
5731 | DOSE | 2300 | 8 7/16 | 8 3/8 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 36700 |
5732 | DOSEW | 3000 | 3 1/4 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 3/8 | 19500 |
5733 | DOTK | 1000 | 0.5000 | 0.4375 | 0.5000 | 0 | |||
5734 | DOTX | 3000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 2 | 9000 |
5735 | DOUG | 1000 | 11 3/8 | 11 1/4 | 12 3/4 | 0 | |||
5736 | DOV | 100 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/8 | 37 1/2 | 100 |
5737 | DOVE | 100 | 11 7/8 | 12 3/8 | 12 3/8 | 11 1/2 | 11 1/2 | 11 7/8 | 15100 |
5738 | DOVRA | 2000 | 6.2500 | 6.2500 | 6.8750 | 0 | |||
5739 | DOVRB | 200 | 5.2500 | 0 | |||||
5740 | DOVT | 200 | 30 1/4 | 30 3/4 | 30 3/4 | 29 1/2 | 30 1/4 | 30 3/4 | 129600 |
5741 | DOW | 100 | 72 7/8 | 73 1/8 | 73 3/8 | 72 7/8 | 72 5/8 | 72 7/8 | 2100 |
5742 | DP | 300 | 37 3/4 | 37 1/4 | 37 5/8 | 0 | |||
5743 | DPABX | 0 | 13.16 | 13.16 | 13.16 | 0 | |||
5744 | DPAC | 200 | 6 1/2 | 5 7/8 | 6 5/8 | 5 13/16 | 6 3/8 | 6 1/2 | 177400 |
5745 | DPAGX | 0 | 12.59 | 12.59 | 12.59 | 0 | |||
5746 | DPAXX | 0 | 0.45 | 3.72 | 3.92 | 1568 | |||
5747 | DPCXX | 0 | 0.50 | 0 | |||||
5748 | DPDEX | 0 | 14.42 | 14.42 | 14.42 | 0 | |||
5749 | DPERX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
5750 | DPGE | 800 | 16 3/8 | 15 7/8 | 16 3/8 | 15 7/8 | 16 | 16 3/8 | 20000 |
5751 | DPGIX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
5752 | DPHC | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
5753 | DPIEX | 0 | 13.44 | 13.44 | 13.44 | 0 | |||
5754 | DPIGX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
5755 | DPIXX | 0 | 0.28 | 5.15 | 5.26 | 1449 | |||
5756 | DPKG | 1000 | 20 7/8 | 19 1/4 | 21 | 0 | |||
5757 | DPKGP | 4100 | 3 3/4 | 3 7/8 | 4 1/8 | 0 | |||
5758 | DPL | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 24 7/8 | 25 3/8 | 2500 |
5759 | DPMXX | 0 | 0.34 | 5.43 | 5.62 | 5501 | |||
5760 | DPOXX | 0 | 0.81 | 4.80 | 5.47 | 1675 | |||
5761 | DPRS | 10000 | 0.0600 | 0.0600 | 0.0800 | 0.0500 | 0.0650 | 0.0800 | 75000 |
5762 | DPSRX | 0 | 13.16 | 13.16 | 13.16 | 0 | |||
5763 | DPSXX | 0 | 0.32 | 4.91 | 5.00 | 36043 | |||
5764 | DPT | 300 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 7/8 | 9300 |
5765 | DPTBX | 0 | 8.55 | 8.55 | 8.55 | 0 | |||
5766 | DPTR | 500 | 7 1/4 | 7 1/8 | 7 1/4 | 7 | 7 | 7 1/4 | 40300 |
5767 | DPTpA | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 8 1/8 | 8 5/8 | 1000 |
5768 | DPX | 600 | 8 1/8 | 0 | |||||
5769 | DQE | 100 | 30 3/4 | 30 3/4 | 30 7/8 | 30 3/4 | 30 5/8 | 31 | 4000 |
5770 | DQU | 0 | 0 | ||||||
5771 | DQUpA | 200 | 25 3/4 | 0 | |||||
5772 | DQUpB | 1410 | 24 | 0 | |||||
5773 | DQUpC | 100 | 27 | 0 | |||||
5774 | DQUpD | 100 | 27 3/8 | 0 | |||||
5775 | DQUpE | 100 | 23 3/4 | 0 | |||||
5776 | DQUpG | 200 | 23 3/8 | 0 | |||||
5777 | DR | 300 | 13 1/2 | 13 1/2 | 13 5/8 | 13 3/8 | 13 1/4 | 13 1/2 | 1700 |
5778 | DR.A | 0 | 0 | ||||||
5779 | DRAAX | 0 | 13.02 | 13.02 | 13.02 | 0 | |||
5780 | DRAI | 200 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 | 18 3/4 | 200 |
5781 | DRAVX | 0 | 12.85 | 12.85 | 12.85 | 0 | |||
5782 | DRAX | 0 | 0 | ||||||
5783 | DRAXF | 500 | 1 13/16 | 1 11/16 | 1 29/32 | 1 11/16 | 1 3/4 | 1 13/16 | 73300 |
5784 | DRAXX | 0 | 0 | ||||||
5785 | DRBAX | 0 | 15.31 | 15.31 | 15.31 | 0 | |||
5786 | DRBDX | 0 | 14.89 | 14.89 | 14.89 | 0 | |||
5787 | DRBN | 600 | 14.5000 | 0 | |||||
5788 | DRC | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 1000 | ||
5789 | DRCAX | 0 | 14.68 | 14.68 | 14.68 | 0 | |||
5790 | DRCO | 500 | 7 7/8 | 7 1/4 | 7 7/8 | 7 1/4 | 7 1/4 | 7 7/8 | 1200 |
5791 | DRCVX | 0 | 10.52 | 10.52 | 11.02 | 0 | |||
5792 | DRCXX | 0 | 0.42 | 3.76 | 3.97 | 2332 | |||
5793 | DRDGX | 0 | 14.09 | 14.09 | 14.09 | 0 | |||
5794 | DRE | 300 | 31 1/8 | 31 1/4 | 31 3/8 | 31 | 31 | 31 3/8 | 2000 |
5795 | DRE.A | 0 | 0 | ||||||
5796 | DREA | 0 | 0 | ||||||
5797 | DREAF | 30000 | 16 7/8 | 17 1/8 | 17 1/4 | 16 7/8 | 16 3/4 | 17 1/2 | 65600 |
5798 | DREQX | 0 | 9.04 | 9.04 | 9.04 | 0 | |||
5799 | DREVX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
5800 | DRFN | 0 | 0 | ||||||
5801 | DRFNY | 10000 | 14 1/2 | 14 5/8 | 14 5/8 | 14 3/8 | 14 3/8 | 14 5/8 | 95000 |
5802 | DRG | 0 | 289.51 | 291.77 | 291.81 | 288.17 | 0 | ||
5803 | DRGBX | 0 | 15.45 | 15.45 | 15.45 | 0 | |||
5804 | DRGIX | 0 | 13.12 | 13.12 | 13.12 | 0 | |||
5805 | DRGLX | 0 | 15.85 | 15.85 | 16.60 | 0 | |||
5806 | DRGMX | 0 | 14.84 | 14.84 | 14.84 | 0 | |||
5807 | DRH | 300 | 6 | 0 | |||||
5808 | DRHI | 400 | 10 3/4 | 10 1/2 | 10 3/4 | 0 | |||
5809 | DRI | 100 | 11 1/2 | 11 1/8 | 11 1/2 | 0 | |||
5810 | DRIXX | 0 | 0.32 | 3.66 | 3.85 | 560 | |||
5811 | DRKN | 300 | 12 1/4 | 11 1/2 | 12 1/4 | 11 1/2 | 11 3/4 | 12 1/4 | 14400 |
5812 | DRL | 200 | 5/8 | 5/8 | 15/16 | 0 | |||
5813 | DRLEX | 0 | 14.52 | 14.52 | 15.20 | 0 | |||
5814 | DRLXX | 0 | 0.35 | 5.63 | 5.94 | 898 | |||
5815 | DRM | 300 | 25 1/2 | 25 3/8 | 26 1/4 | 0 | |||
5816 | DRMBX | 0 | 13.51 | 13.51 | 13.51 | 0 | |||
5817 | DRMD | 500 | 15 1/8 | 14 1/2 | 15 1/8 | 14 | 14 3/4 | 15 1/8 | 82500 |
5818 | DRMEF | 0 | 0 | ||||||
5819 | DRNI | 9900 | 0.5625 | 0.5000 | 0.5625 | 0.5000 | 0.5000 | 0.5625 | 18900 |
5820 | DRNIX | 0 | 18.35 | 18.35 | 18.35 | 0 | |||
5821 | DRNJX | 0 | 13.51 | 13.51 | 13.51 | 0 | |||
5822 | DRNK | 5000 | 1 5/8 | 1 19/32 | 1 21/32 | 1 1/2 | 1 17/32 | 1 21/32 | 76800 |
5823 | DRNYX | 0 | 15.47 | 15.47 | 15.47 | 0 | |||
5824 | DRO | 0 | 297.81 | 0 | |||||
5825 | DROG | 5000 | 0.2500 | 0 | |||||
5826 | DROM | 2400 | 0.3600 | 0.2500 | 0.3750 | 0 | |||
5827 | DROV | 200 | 24.3750 | 24.3750 | 24.3750 | 24.3750 | 200 | ||
5828 | DRS/A | 100 | 7 1/2 | 0 | |||||
5829 | DRS/B | 2000 | 7 1/8 | 0 | |||||
5830 | DRSA | 0 | 0 | ||||||
5831 | DRSD | 0 | 0 | ||||||
5832 | DRSDY | 0 | 0 | ||||||
5833 | DRSH | 0 | 0 | ||||||
5834 | DRSI | 1000 | 1.7500 | 1.0000 | 3.0000 | 0 | |||
5835 | DRSIX | 0 | 20.57 | 20.57 | 21.54 | 0 | |||
5836 | DRTAX | 0 | 12.70 | 12.70 | 12.70 | 0 | |||
5837 | DRTE | 200 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 18 | 4000 |
5838 | DRTHX | 0 | 8.09 | 8.09 | 8.09 | 0 | |||
5839 | DRTK | 1000 | 14 | 14 1/4 | 14 1/4 | 13 1/2 | 13 1/2 | 14 | 18000 |
5840 | DRTSX | 0 | 15.12 | 15.12 | 15.12 | 0 | |||
5841 | DRUG | 1000 | 0.3750 | 0.3437 | 0.3750 | 0.3437 | 0.1900 | 0.3750 | 7500 |
5842 | DRUGW | 10000 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
5843 | DRV | 100 | 11 3/4 | 11 1/8 | 11 5/8 | 0 | |||
5844 | DRXR | 1000 | 14 1/4 | 14 1/4 | 14 1/2 | 14 | 14 1/4 | 14 1/2 | 93300 |
5845 | DRYD | 18000 | 0.0500 | 0.0400 | 0.0700 | 0 | |||
5846 | DRYR | 500 | 33 1/4 | 32 1/2 | 33 1/4 | 32 1/2 | 32 1/2 | 33 1/4 | 4000 |
5847 | DS | 500 | 19 3/8 | 19 5/8 | 20 | 0 | |||
5848 | DSAIX | 0 | 37.00 | 37.00 | 38.74 | 0 | |||
5849 | DSBC | 1000 | 27 1/4 | 25 1/2 | 27 1/4 | 25 1/2 | 26 1/2 | 27 1/4 | 45800 |
5850 | DSCI | 100 | 3 | 2 5/16 | 3 | 2 5/16 | 2 5/16 | 3 | 3000 |
5851 | DSCP | 200 | 23 1/2 | 22 5/8 | 23 1/2 | 22 1/2 | 22 7/8 | 23 1/2 | 144000 |
5852 | DSCXX | 0 | 0.35 | 3.47 | 3.66 | 2526 | |||
5853 | DSEFX | 0 | 16.09 | 16.09 | 16.09 | 0 | |||
5854 | DSGIF | 2000 | 13 7/8 | 13 7/8 | 13 7/8 | 13 5/8 | 13 5/8 | 14 | 21000 |
5855 | DSGRX | 0 | 18.59 | 18.59 | 18.59 | 0 | |||
5856 | DSI | 300 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
5857 | DSIBX | 0 | 13.00 | 13.00 | 13.00 | 0 | |||
5858 | DSIC | 4000 | 1/16 | 1/32 | 1/16 | 0 | |||
5859 | DSIDX | 0 | 11.41 | 11.41 | 11.41 | 0 | |||
5860 | DSIGX | 0 | 11.09 | 11.09 | 11.09 | 0 | |||
5861 | DSILX | 0 | 9.46 | 9.46 | 9.46 | 0 | |||
5862 | DSINX | 0 | 14.48 | 14.48 | 14.48 | 0 | |||
5863 | DSL | 100 | 22 7/8 | 21 1/2 | 22 | 0 | |||
5864 | DSLG | 0 | 0 | ||||||
5865 | DSLGF | 200 | 18 3/4 | 18 3/4 | 20 1/4 | 18 3/4 | 18 3/4 | 20 1/4 | 117600 |
5866 | DSM | 1000 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
5867 | DSMKY | 0 | 0 | ||||||
5868 | DSMVF | 0 | 0 | ||||||
5869 | DSMXX | 0 | 0.20 | 5.52 | 5.67 | 1460 | |||
5870 | DSO | 1000 | 4 3/8 | 3 1/8 | 3 3/4 | 0 | |||
5871 | DSPC | 4800 | 40 3/4 | 40 1/2 | 41 | 38 3/4 | 40 3/4 | 41 1/4 | 163900 |
5872 | DSPG | 300 | 13 | 12 1/4 | 13 | 11 3/4 | 12 1/4 | 13 | 38300 |
5873 | DSPIX | 0 | 13.42 | 13.42 | 13.42 | 0 | |||
5874 | DSPT | 1000 | 7 | 7 | 7 | 7 | 6 3/4 | 7 1/8 | 1500 |
5875 | DSSI | 1000 | 6 7/8 | 7 | 7 1/8 | 6 3/4 | 6 7/8 | 7 1/8 | 74900 |
5876 | DSSN | 1000 | 1.6250 | 0 | |||||
5877 | DST | 2000 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 5/8 | 28 1/8 | 2000 |
5878 | DSTBX | 0 | 20.24 | 20.24 | 20.24 | 0 | |||
5879 | DSTIX | 0 | 12.05 | 12.05 | 12.05 | 0 | |||
5880 | DSTM | 100 | 20 | 19 | 20 1/4 | 19 | 19 | 20 1/4 | 31100 |
5881 | DSTR | 700 | 1 1/4 | 1 | 1 5/16 | 1 | 1 1/8 | 1 1/4 | 141500 |
5882 | DSTRW | 20000 | 1/4 | 7/32 | 9/32 | 0 | |||
5883 | DSTS | 0 | 0 | ||||||
5884 | DSTXX | 0 | 0.39 | 3.46 | 3.80 | 5327 | |||
5885 | DSVY | 5000 | 1.0000 | 1.0000 | 1.1250 | 1.0000 | 0.8750 | 1.1250 | 9500 |
5886 | DSWIX | 0 | 37.90 | 37.90 | 37.90 | 0 | |||
5887 | DSWL | 0 | 0 | ||||||
5888 | DSWLF | 2500 | 9 | 9 1/8 | 9 1/8 | 9 | 9 | 9 1/8 | 12100 |
5889 | DSWWF | 3000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 7/16 | 6500 |
5890 | DSY/WS | 200 | 1 | 1/8 | 5/8 | 0 | |||
5891 | DSYS | 600 | 2 1/8 | 2 1/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 37300 |
5892 | DSYSW | 7000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 9/32 | 7000 |
5893 | DSYT | 1000 | 6 3/16 | 5 1/2 | 6 1/4 | 5 1/2 | 6 | 6 1/4 | 21500 |
5894 | DTAI | 800 | 0.0100 | 0.0100 | 0.0600 | 0 | |||
5895 | DTAM | 100 | 12.2500 | 10.7500 | 12.1250 | 0 | |||
5896 | DTBDX | 0 | 18.11 | 18.11 | 18.11 | 0 | |||
5897 | DTBK | 0 | 0 | ||||||
5898 | DTBKY | 0 | 0 | ||||||
5899 | DTC | 300 | 7 | 7 7/8 | 8 1/4 | 0 | |||
5900 | DTCC | 0 | 0 | ||||||
5901 | DTCI | 100 | 0.0100 | 0 | |||||
5902 | DTCIW | 10000 | 0.1250 | 0 | |||||
5903 | DTCXX | 0 | 0 | ||||||
5904 | DTD | 1000 | 26 1/8 | 26 1/4 | 26 1/4 | 26 1/8 | 1600 | ||
5905 | DTD.V | 0 | 0 | ||||||
5906 | DTE | 100 | 35 | 34 3/8 | 35 | 34 3/8 | 34 7/8 | 35 | 800 |
5907 | DTEC | 6000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.1562 | 0.2187 | 6000 |
5908 | DTEXX | 0 | 0.30 | 3.81 | 4.03 | 9518 | |||
5909 | DTEp | 100 | 169 5/8 | 182 | 190 | 0 | |||
5910 | DTEpC | 720 | 97 1/8 | 0 | |||||
5911 | DTEpD | 5000 | 99 | 0 | |||||
5912 | DTEpE | 1620 | 97 5/8 | 0 | |||||
5913 | DTEpF | 600 | 25 1/4 | 0 | |||||
5914 | DTEpI | 100 | 25 3/4 | 26 | 26 | 25 3/4 | 300 | ||
5915 | DTF | 500 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 14 7/8 | 16 1/4 | 500 |
5916 | DTFCX | 0 | 12.30 | 12.30 | 12.30 | 0 | |||
5917 | DTFXX | 0 | 0.49 | 3.30 | 3.49 | 493 | |||
5918 | DTGI | 5000 | 0.0200 | 0 | |||||
5919 | DTI/WS | 0 | 1/4 | 1/2 | 0 | ||||
5920 | DTIBX | 0 | 9.04 | 9.04 | 9.04 | 0 | |||
5921 | DTII | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 | 13 | 13 3/4 | 19900 |
5922 | DTIM | 500 | 0.0050 | 0.0050 | 0.0250 | 0 | |||
5923 | DTINX | 0 | 9.04 | 9.04 | 9.04 | 0 | |||
5924 | DTIXX | 0 | 0.48 | 3.61 | 3.83 | 4819 | |||
5925 | DTLN | 200 | 47 3/4 | 48 | 48 | 46 1/2 | 46 1/2 | 48 1/2 | 2900 |
5926 | DTM | 1000 | 6 | 6 1/8 | 6 5/8 | 0 | |||
5927 | DTMP | 0 | 0 | ||||||
5928 | DTMXX | 0 | 0.55 | 3.66 | 4.04 | 2318 | |||
5929 | DTOM | 500 | 10 1/2 | 10 1/4 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 4000 |
5930 | DTOP | 1700 | 20 1/8 | 19 1/2 | 20 3/4 | 19 1/2 | 19 3/4 | 20 3/4 | 31200 |
5931 | DTOXX | 0 | 0.06 | 4.33 | 5.34 | 104 | |||
5932 | DTPT | 1500 | 8 1/2 | 7 3/4 | 8 1/2 | 7 3/4 | 7 3/4 | 8 1/2 | 59300 |
5933 | DTRI | 1500 | 1.2500 | 0.7500 | 1.2500 | 0.7500 | 0.7500 | 2.0000 | 3100 |
5934 | DTRIX | 0 | 9.04 | 9.04 | 9.32 | 0 | |||
5935 | DTRK | 1000 | 13.5000 | 0 | |||||
5936 | DTRX | 100 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 4 1/2 | 5 1/2 | 100 |
5937 | DTSGX | 0 | 16.07 | 16.07 | 16.07 | 0 | |||
5938 | DTSI | 500 | 18 3/4 | 18 | 18 3/4 | 17 3/4 | 17 3/4 | 18 3/4 | 2600 |
5939 | DTSVX | 0 | 15.48 | 15.48 | 15.48 | 0 | |||
5940 | DTUN | 300 | 33 | 29 3/4 | 33 1/4 | 0 | |||
5941 | DUAL | 300 | 12 | 11 7/8 | 12 | 11 3/4 | 11 3/4 | 12 | 54200 |
5942 | DUC/WD | 0 | 0 | ||||||
5943 | DUCK | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 3/4 | 10 1/4 | 1000 |
5944 | DUCR | 200 | 27 1/2 | 27 1/2 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 29400 |
5945 | DUCw | 0 | 0 | ||||||
5946 | DUF | 3000 | 7 1/8 | 6 5/8 | 7 | 0 | |||
5947 | DUF.A | 0 | 0 | ||||||
5948 | DUFp | 100 | 25 1/4 | 0 | |||||
5949 | DUFpw | 1500 | 25 | 24 7/8 | 25 | 0 | |||
5950 | DUIXX | 0 | 0.19 | 5.05 | 5.08 | 262 | |||
5951 | DUK | 300 | 47 5/8 | 47 1/4 | 47 5/8 | 47 1/4 | 47 3/8 | 47 3/4 | 2200 |
5952 | DUKEO | 300 | 90.0000 | 0 | |||||
5953 | DUKEP | 200 | 88.1700 | 0 | |||||
5954 | DUKpA | 1000 | 25 | 25 1/8 | 25 1/8 | 25 | 2000 | ||
5955 | DUKpS | 2000 | 26 5/8 | 0 | |||||
5956 | DUNC | 400 | 0.0625 | 0 | |||||
5957 | DUNE | 500 | 0.0937 | 0.0937 | 0.1875 | 0 | |||
5958 | DUNK | 0 | 0 | ||||||
5959 | DUNS | 5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.6250 | 10000 |
5960 | DUP.A | 0 | 0 | ||||||
5961 | DUR | 29100 | 47 7/8 | 48 1/8 | 48 1/2 | 46 3/4 | 47 5/8 | 48 1/8 | 335300 |
5962 | DURA | 1000 | 34 1/4 | 32 3/4 | 34 1/2 | 32 3/4 | 34 | 34 1/4 | 164700 |
5963 | DURBY | 0 | 9.7500 | 10.2500 | 10.5000 | 0 | |||
5964 | DURI | 900 | 26 | 25 1/2 | 26 | 25 1/8 | 25 1/4 | 26 | 331500 |
5965 | DUSA | 700 | 6 1/2 | 6 5/8 | 6 11/16 | 6 1/2 | 6 1/2 | 6 5/8 | 99900 |
5966 | DUSXX | 0 | 0.81 | 4.80 | 4.99 | 12822 | |||
5967 | DUTXX | 0 | 0.19 | 5.25 | 5.29 | 3805 | |||
5968 | DV | 100 | 28 3/4 | 28 3/4 | 28 7/8 | 28 3/4 | 700 | ||
5969 | DVBC | 1000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.5000 | 6.0000 | 1000 |
5970 | DVCI | 3000 | 0.0625 | 0.0625 | 0.2187 | 0 | |||
5971 | DVCO | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 6600 |
5972 | DVERX | 0 | 12.94 | 12.94 | 12.94 | 0 | |||
5973 | DVGL | 8000 | 0.7000 | 0.7187 | 0.7500 | 0.6600 | 0.7000 | 0.7500 | 202100 |
5974 | DVGLZ | 1000 | 0.0500 | 0 | |||||
5975 | DVI | 1000 | 14 | 13 1/4 | 13 3/4 | 0 | |||
5976 | DVICW | 400 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/2 | 2400 |
5977 | DVIN | 10000 | 0.5781 | 0.5937 | 0.6875 | 0.5000 | 0.4687 | 0.5625 | 41000 |
5978 | DVLG | 100 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/4 | 5200 |
5979 | DVLN | 1400 | 0.0625 | 0.0625 | 0.1250 | 0.0625 | 0.0800 | 0.1250 | 40400 |
5980 | DVN | 100 | 24 5/8 | 25 1/4 | 26 | 0 | |||
5981 | DVNC | 200 | 0.0010 | 0 | |||||
5982 | DVNNF | 0 | 0.8750 | 1.3125 | 0 | ||||
5983 | DVOO | 5000 | 0.5625 | 0.5625 | 0.8125 | 0 | |||
5984 | DVRY | 300 | 23 3/4 | 23 3/4 | 24 1/4 | 0 | |||
5985 | DVTC | 700 | 0.1000 | 0 | |||||
5986 | DW | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 200 | ||
5987 | DWAZX | 0 | 10.72 | 10.72 | 11.17 | 0 | |||
5988 | DWBGX | 0 | 11.55 | 11.55 | 11.55 | 0 | |||
5989 | DWBIX | 0 | 11.10 | 11.10 | 11.10 | 0 | |||
5990 | DWC.W | 0 | 0 | ||||||
5991 | DWCAX | 0 | 10.79 | 10.79 | 11.24 | 0 | |||
5992 | DWCGX | 0 | 15.60 | 15.60 | 15.60 | 0 | |||
5993 | DWCH | 1000 | 4 11/16 | 4 1/2 | 4 11/16 | 4 5/16 | 4 1/2 | 4 3/4 | 34400 |
5994 | DWCHW | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/4 | 2200 |
5995 | DWCTX | 0 | 12.90 | 12.90 | 12.90 | 0 | |||
5996 | DWD | 100 | 46 1/2 | 47 | 47 | 46 3/8 | 46 1/4 | 46 5/8 | 7000 |
5997 | DWDGX | 0 | 22.66 | 22.66 | 22.66 | 0 | |||
5998 | DWDIX | 0 | 9.73 | 9.73 | 9.73 | 0 | |||
5999 | DWDVX | 0 | 38.74 | 38.74 | 38.74 | 0 | |||
6000 | DWDXX | 0 | 0.61 | 5.11 | 5.29 | 20379 | |||
6001 | DWEGX | 0 | 14.25 | 14.25 | 14.25 | 0 | |||
6002 | DWFI | 100 | 6.2500 | 6.0000 | 6.2500 | 6.0000 | 5.7500 | 6.2500 | 200 |
6003 | DWFLX | 0 | 10.97 | 10.97 | 11.43 | 0 | |||
6004 | DWGAX | 0 | 11.75 | 11.75 | 11.75 | 0 | |||
6005 | DWGDX | 0 | 12.56 | 12.56 | 12.56 | 0 | |||
6006 | DWGSX | 0 | 9.06 | 9.06 | 9.06 | 0 | |||
6007 | DWGUX | 0 | 11.26 | 11.26 | 11.27 | 0 | |||
6008 | DWGXX | 0 | 0.74 | 4.67 | 4.77 | 8964 | |||
6009 | DWHIX | 0 | 9.86 | 9.86 | 9.86 | 0 | |||
6010 | DWHSX | 0 | 15.22 | 15.22 | 15.22 | 0 | |||
6011 | DWHYX | 0 | 6.68 | 6.68 | 7.07 | 0 | |||
6012 | DWIC | 9300 | 0.0150 | 0 | |||||
6013 | DWIIX | 0 | 9.82 | 9.82 | 9.82 | 0 | |||
6014 | DWINX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
6015 | DWISX | 0 | 9.40 | 9.40 | 9.40 | 0 | |||
6016 | DWITX | 0 | 9.15 | 9.15 | 9.15 | 0 | |||
6017 | DWIVX | 0 | 26.65 | 26.65 | 26.65 | 0 | |||
6018 | DWL | 500 | 5 1/2 | 0 | |||||
6019 | DWLTX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
6020 | DWLXX | 0 | 0.73 | 5.15 | 5.30 | 107844 | |||
6021 | DWMGX | 0 | 12.63 | 12.63 | 12.63 | 0 | |||
6022 | DWNAX | 0 | 12.48 | 12.48 | 12.48 | 0 | |||
6023 | DWNB | 0 | 0 | ||||||
6024 | DWNJX | 0 | 10.81 | 10.81 | 11.26 | 0 | |||
6025 | DWNMX | 0 | 10.82 | 10.82 | 10.82 | 0 | |||
6026 | DWNXX | 0 | 0.48 | 3.29 | 3.50 | 391 | |||
6027 | DWNYX | 0 | 11.95 | 11.95 | 11.95 | 0 | |||
6028 | DWOHX | 0 | 10.88 | 10.88 | 11.33 | 0 | |||
6029 | DWPAX | 0 | 10.93 | 10.93 | 11.39 | 0 | |||
6030 | DWPGX | 0 | 19.51 | 19.51 | 19.51 | 0 | |||
6031 | DWPIX | 0 | 8.82 | 8.82 | 9.09 | 0 | |||
6032 | DWPMX | 0 | 11.21 | 11.21 | 11.21 | 0 | |||
6033 | DWRX | 100 | 11 7/8 | 11 1/4 | 11 7/8 | 11 1/4 | 11 1/4 | 11 7/8 | 5400 |
6034 | DWSBX | 0 | 9.71 | 9.71 | 9.71 | 0 | |||
6035 | DWSCX | 0 | 11.68 | 11.68 | 11.68 | 0 | |||
6036 | DWSHX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
6037 | DWSN | 600 | 9 1/2 | 9 1/2 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 6100 |
6038 | DWSTX | 0 | 15.45 | 15.45 | 15.45 | 0 | |||
6039 | DWTEX | 0 | 12.08 | 12.08 | 12.58 | 0 | |||
6040 | DWTI | 5000 | 8 | 8 1/4 | 8 3/4 | 8 | 8 | 8 3/4 | 61200 |
6041 | DWUSX | 0 | 9.20 | 9.20 | 9.20 | 0 | |||
6042 | DWUTX | 0 | 15.22 | 15.22 | 15.22 | 0 | |||
6043 | DWVAX | 0 | 25.02 | 25.02 | 25.02 | 0 | |||
6044 | DWW | 300 | 16 1/2 | 15 3/4 | 16 3/8 | 0 | |||
6045 | DWWWX | 0 | 17.77 | 17.77 | 17.77 | 0 | |||
6046 | DWYR | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 | 1000 |
6047 | DXCCX | 0 | 11.14 | 11.14 | 11.46 | 0 | |||
6048 | DXN | 0 | 0 | ||||||
6049 | DXR | 1000 | 6 3/4 | 6 5/8 | 7 1/8 | 0 | |||
6050 | DXSI | 0 | 0 | ||||||
6051 | DXT | 300 | 7 3/4 | 7 1/4 | 7 3/4 | 0 | |||
6052 | DXYN | 1200 | 4 1/8 | 4 | 4 1/8 | 3 3/4 | 3 7/8 | 4 1/8 | 30800 |
6053 | DXYNG | 15 | 77 | 75 1/2 | 77 | 75 1/2 | 75 1/2 | 79 1/2 | 60 |
6054 | DY | 800 | 5 3/4 | 5 | 5 3/8 | 0 | |||
6055 | DYA | 100 | 24 1/2 | 0 | |||||
6056 | DYC | 400 | 9/16 | 0 | |||||
6057 | DYCO | 100 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 4.2500 | 100 |
6058 | DYES | 300 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.7500 | 300 |
6059 | DYG/WS | 0 | 1 | 1 1/2 | 0 | ||||
6060 | DYGN | 1200 | 2 7/16 | 2 7/16 | 2 1/2 | 2 5/16 | 2 3/8 | 2 7/16 | 114000 |
6061 | DYGNW | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/2 | 1000 |
6062 | DYGNZ | 700 | 1 3/32 | 1 3/32 | 1 7/16 | 0 | |||
6063 | DYHM | 2000 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 | 2 1/4 | 3000 |
6064 | DYII | 1500 | 1 5/16 | 1 5/16 | 1 1/2 | 0 | |||
6065 | DYMC | 0 | 0 | ||||||
6066 | DYMO | 700 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 | 1 1/2 | 700 |
6067 | DYMOP | 2000 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 1/8 | 2000 |
6068 | DYN | 0 | 1 | 2 1/2 | 0 | ||||
6069 | DYNF | 3000 | 2.7500 | 2.6250 | 3.1250 | 0 | |||
6070 | DYNS | 20000 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
6071 | DYNSP | 15000 | 0.0500 | 0 | |||||
6072 | DYNT | 500 | 1 1/4 | 1 9/32 | 1 9/32 | 1 1/4 | 1 1/4 | 1 9/32 | 123700 |
6073 | DYNX | 400 | 5 1/2 | 5 1/2 | 6 1/4 | 0 | |||
6074 | DYNp | 0 | 5/8 | 1 1/8 | 0 | ||||
6075 | DYOLF | 2000 | 3/4 | 3/4 | 3/4 | 3/4 | 9/16 | 3/4 | 2000 |
6076 | DYPR | 2000 | 3 5/8 | 4 | 4 | 3 3/8 | 3 3/8 | 3 5/8 | 23600 |
6077 | DYTC | 700 | 17 1/2 | 17 1/4 | 17 3/4 | 17 | 17 1/4 | 17 1/2 | 58900 |
6078 | DYTM | 7000 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
6079 | DZTK | 1000 | 30 | 30 1/4 | 30 1/4 | 29 3/4 | 29 1/4 | 30 | 8700 |
6080 | E | 600 | 34 3/4 | 34 3/8 | 34 3/4 | 0 | |||
6081 | E-W | 0 | 0 | ||||||
6082 | E.ACA | 0 | 0 | ||||||
6083 | E.ACL | 0 | 0 | ||||||
6084 | E.APA | 0 | 0 | ||||||
6085 | E.ARG | 0 | 0 | ||||||
6086 | E.ARO | 0 | 0 | ||||||
6087 | E.BAE | 0 | 0 | ||||||
6088 | E.BBC | 0 | 0 | ||||||
6089 | E.BBR | 0 | 0 | ||||||
6090 | E.BBV | 0 | 0 | ||||||
6091 | E.BCH | 0 | 0 | ||||||
6092 | E.BCR | 0 | 0 | ||||||
6093 | E.BDB | 0 | 0 | ||||||
6094 | E.BEC | 0 | 0 | ||||||
6095 | E.BEP | 0 | 0 | ||||||
6096 | E.BGA | 0 | 0 | ||||||
6097 | E.BIT | 0 | 0 | ||||||
6098 | E.BKN | 0 | 0 | ||||||
6099 | E.BMX | 0 | 0 | ||||||
6100 | E.BUF | 0 | 0 | ||||||
6101 | E.BWP | 0 | 0 | ||||||
6102 | E.CEB | 0 | 0 | ||||||
6103 | E.CEI | 0 | 0 | ||||||
6104 | E.CHQ | 0 | 0 | ||||||
6105 | E.CLA | 0 | 0 | ||||||
6106 | E.CMX | 0 | 0 | ||||||
6107 | E.CNP | 0 | 0 | ||||||
6108 | E.COR | 0 | 0 | ||||||
6109 | E.CRV | 0 | 0 | ||||||
6110 | E.CSA | 0 | 0 | ||||||
6111 | E.DES | 0 | 0 | ||||||
6112 | E.DIN | 0 | 0 | ||||||
6113 | E.EBA | 0 | 0 | ||||||
6114 | E.ECO | 0 | 0 | ||||||
6115 | E.ELE | 0 | 0 | ||||||
6116 | E.EMG | 0 | 0 | ||||||
6117 | E.EOC | 0 | 0 | ||||||
6118 | E.ESF | 0 | 0 | ||||||
6119 | E.GAL | 0 | 0 | ||||||
6120 | E.GBX | 0 | 0 | ||||||
6121 | E.GFB | 0 | 0 | ||||||
6122 | E.GFI | 0 | 0 | ||||||
6123 | E.GIA | 0 | 0 | ||||||
6124 | E.GSD | 0 | 0 | ||||||
6125 | E.GTR | 0 | 0 | ||||||
6126 | E.IBR | 0 | 0 | ||||||
6127 | E.ICA | 0 | 0 | ||||||
6128 | E.ICL | 0 | 0 | ||||||
6129 | E.IIP | 0 | 0 | ||||||
6130 | E.ILA | 0 | 0 | ||||||
6131 | E.MSK | 0 | 0 | ||||||
6132 | E.NAF | 0 | 0 | ||||||
6133 | E.PBV | 0 | 0 | ||||||
6134 | E.PEM | 0 | 0 | ||||||
6135 | E.PET | 0 | 0 | ||||||
6136 | E.PTB | 0 | 0 | ||||||
6137 | E.PVZ | 0 | 0 | ||||||
6138 | E.REP | 0 | 0 | ||||||
6139 | E.RNH | 0 | 0 | ||||||
6140 | E.SBM | 0 | 0 | ||||||
6141 | E.SCP | 0 | 0 | ||||||
6142 | E.SDG | 0 | 0 | ||||||
6143 | E.SEE | 0 | 0 | ||||||
6144 | E.SVS | 0 | 0 | ||||||
6145 | E.TAB | 0 | 0 | ||||||
6146 | E.TAR | 0 | 0 | ||||||
6147 | E.TAS | 0 | 0 | ||||||
6148 | E.TCB | 0 | 0 | ||||||
6149 | E.TCH | 0 | 0 | ||||||
6150 | E.TEF | 0 | 0 | ||||||
6151 | E.TEM | 0 | 0 | ||||||
6152 | E.TMM | 0 | 0 | ||||||
6153 | E.UUB | 0 | 0 | ||||||
6154 | E.VRD | 0 | 0 | ||||||
6155 | E.VTO | 0 | 0 | ||||||
6156 | E.W | 0 | 0 | ||||||
6157 | E.YPF | 0 | 0 | ||||||
6158 | EA | 1100 | 5 | 4 3/4 | 5 1/8 | 0 | |||
6159 | EAA | 0 | 123.44 | 124.05 | 124.05 | 122.69 | 0 | ||
6160 | EAB | 0 | 122.28 | 122.62 | 122.62 | 121.20 | 0 | ||
6161 | EACI | 200 | 0.3750 | 0.3750 | 0.7500 | 0 | |||
6162 | EACL | 1000 | 0.0010 | 0 | |||||
6163 | EACO | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 | 400 |
6164 | EAGAX | 0 | 16.54 | 16.54 | 17.36 | 0 | |||
6165 | EAGBX | 0 | 16.50 | 16.50 | 16.50 | 0 | |||
6166 | EAGL | 2000 | 8 1/4 | 7 3/4 | 8 1/4 | 7 5/8 | 8 | 8 1/4 | 163200 |
6167 | EAGLG | 15 | 74 | 72 3/4 | 74 1/4 | 72 3/4 | 73 3/4 | 74 1/4 | 309 |
6168 | EAGT | 2200 | 0.0010 | 0.0010 | 0.0400 | 0 | |||
6169 | EAGV | 1000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0700 | 1000 |
6170 | EAIN | 100 | 4 5/8 | 4 1/2 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 12000 |
6171 | EALNL | 0 | 0 | ||||||
6172 | EAMRX | 0 | 12.91 | 12.91 | 12.91 | 0 | |||
6173 | EANAX | 0 | 10.94 | 10.94 | 11.37 | 0 | |||
6174 | EARL | 2300 | 0.0050 | 0 | |||||
6175 | EASE | 0 | 0 | ||||||
6176 | EASEO | 0 | 0 | ||||||
6177 | EASGX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
6178 | EASI | 1200 | 6 1/2 | 6 1/2 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 13400 |
6179 | EASRY | 0 | 2.5508 | 2.6500 | 2.8125 | 0 | |||
6180 | EASW | 5000 | 9.0000 | 0 | |||||
6181 | EAT | 100 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 3/4 | 1100 |
6182 | EATS | 300 | 3 1/4 | 2 7/8 | 3 3/8 | 2 7/8 | 3 | 3 1/4 | 30700 |
6183 | EAVN | 300 | 27 1/2 | 27 1/4 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 12800 |
6184 | EAX | 0 | 122.89 | 123.30 | 123.30 | 121.88 | 0 | ||
6185 | EB | 0 | 0 | ||||||
6186 | EBALX | 0 | 20.55 | 20.55 | 20.55 | 0 | |||
6187 | EBAY | 200 | 18 1/2 | 18 1/2 | 18 3/4 | 17 3/4 | 18 1/8 | 18 1/2 | 60400 |
6188 | EBCI | 100 | 30 3/4 | 30 3/4 | 33 1/4 | 0 | |||
6189 | EBCP | 2000 | 24 3/4 | 25 | 25 3/8 | 24 3/4 | 25 | 25 1/2 | 5900 |
6190 | EBEQX | 0 | 70.43 | 70.43 | 70.43 | 0 | |||
6191 | EBERX | 0 | 16.93 | 16.93 | 17.96 | 0 | |||
6192 | EBF | 500 | 12 1/4 | 12 1/8 | 12 1/4 | 12 1/8 | 12 | 12 1/2 | 2600 |
6193 | EBFIX | 0 | 11.14 | 11.14 | 11.14 | 0 | |||
6194 | EBFLX | 0 | 62.59 | 62.59 | 62.59 | 0 | |||
6195 | EBI | 0 | 0 | ||||||
6196 | EBINX | 0 | 52.05 | 52.05 | 52.05 | 0 | |||
6197 | EBIpA | 600 | 32 | 0 | |||||
6198 | EBMA | 1300 | 3 3/4 | 3 1/2 | 3 7/8 | 0 | |||
6199 | EBMFX | 0 | 46.79 | 46.79 | 46.79 | 0 | |||
6200 | EBP | 200 | 20 1/8 | 19 3/4 | 20 1/2 | 0 | |||
6201 | EBRVF | 0 | 0 | ||||||
6202 | EBS | 200 | 2 | 1 1/2 | 1 7/8 | 0 | |||
6203 | EBSI | 200 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 19 | 200 |
6204 | EBY | 100 | 26 3/4 | 25 7/8 | 26 3/8 | 0 | |||
6205 | EC | 400 | 23 1/4 | 22 7/8 | 23 1/4 | 0 | |||
6206 | ECAB | 500 | 27.0000 | 0 | |||||
6207 | ECABX | 0 | 31.82 | 31.82 | 31.82 | 0 | |||
6208 | ECAR | 14000 | 0.3800 | 0.3500 | 0.3800 | 0.3500 | 0.3600 | 0.3800 | 156400 |
6209 | ECC | 500 | 10 3/8 | 10 3/8 | 10 7/8 | 0 | |||
6210 | ECCGX | 0 | 8.59 | 8.59 | 8.59 | 0 | |||
6211 | ECCS | 1000 | 2 1/4 | 2 | 2 1/4 | 2 | 2 | 2 1/4 | 3200 |
6212 | ECD | 0 | 73.61 | 0.73 | 73.61 | 0.73 | 0 | ||
6213 | ECF | 500 | 9 1/2 | 9 3/8 | 9 3/4 | 0 | |||
6214 | ECG | 2000 | 3 11/16 | 0 | |||||
6215 | ECGC | 200 | 25 1/4 | 25 3/4 | 25 3/4 | 25 1/4 | 25 1/4 | 25 3/4 | 700 |
6216 | ECGO | 0 | 0 | ||||||
6217 | ECGOF | 1500 | 4 7/16 | 4 1/4 | 4 7/16 | 4 1/8 | 4 3/8 | 4 7/16 | 151300 |
6218 | ECGOX | 0 | 9.48 | 9.48 | 9.48 | 0 | |||
6219 | ECH | 100 | 36 3/8 | 36 1/4 | 36 1/2 | 0 | |||
6220 | ECHG | 2500 | 0.8750 | 0 | |||||
6221 | ECHMX | 0 | 9.72 | 9.72 | 9.72 | 0 | |||
6222 | ECHO | 2000 | 1/2 | 3/8 | 1/2 | 0 | |||
6223 | ECII | 200 | 23 1/2 | 23 3/4 | 23 3/4 | 23 | 23 | 23 1/2 | 5400 |
6224 | ECIL | 0 | 0 | ||||||
6225 | ECILF | 1000 | 23 | 22 | 23 1/4 | 22 | 23 | 23 1/4 | 701300 |
6226 | ECIN | 100 | 7 3/4 | 7 1/4 | 7 1/2 | 102100 | |||
6227 | ECIT | 10000 | 0.1875 | 0.2400 | 0.2400 | 0.1875 | 0.1800 | 0.2200 | 15600 |
6228 | ECK | 200 | 43 7/8 | 42 3/4 | 43 3/8 | 0 | |||
6229 | ECKL | 500 | 3 3/8 | 3 3/16 | 3 3/8 | 3 3/16 | 3 3/16 | 3 3/8 | 12700 |
6230 | ECKLU | 300 | 3 7/8 | 3 7/8 | 4 | 0 | |||
6231 | ECKLW | 1000 | 3/8 | 3/8 | 7/16 | 3/8 | 3/8 | 9/16 | 4000 |
6232 | ECL/WD | 0 | 0 | ||||||
6233 | ECLL | 0 | 0 | ||||||
6234 | ECN/WS | 0 | 1/32 | 1/8 | 0 | ||||
6235 | ECNC | 0 | 0 | ||||||
6236 | ECNCF | 100 | 5 7/16 | 5 1/8 | 5 7/16 | 5 1/8 | 5 5/16 | 5 7/16 | 474600 |
6237 | ECO | 500 | 11 7/8 | 11 1/2 | 12 | 11 1/2 | 11 5/8 | 12 | 55900 |
6238 | ECOF | 4000 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
6239 | ECOL | 800 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 2 3/4 | 3 1/8 | 53100 |
6240 | ECOS | 6000 | 0.1289 | 0 | |||||
6241 | ECOSD | 500 | 13/32 | 3/8 | 19/32 | 0 | |||
6242 | ECOSE | 0 | 0 | ||||||
6243 | ECP | 200 | 32 | 31 1/4 | 31 7/8 | 0 | |||
6244 | ECRC | 100 | 0.0020 | 0.0020 | 0.0350 | 0 | |||
6245 | ECRM | 0 | 0 | ||||||
6246 | ECSC | 1500 | 1 | 7/8 | 1 | 7/8 | 7/8 | 1 1/16 | 6800 |
6247 | ECSIU | 2000 | 0.0300 | 0 | |||||
6248 | ECTH | 5000 | 7/16 | 29/64 | 29/64 | 7/16 | 7/16 | 1/2 | 10000 |
6249 | ECTL | 2100 | 8 3/8 | 7 7/8 | 8 1/2 | 7 7/8 | 7 7/8 | 8 1/2 | 11300 |
6250 | ECTMX | 0 | 10.20 | 10.20 | 10.20 | 0 | |||
6251 | ECU | 0 | 128.73 | 1.27 | 128.73 | 1.27 | 0 | ||
6252 | ECW | 0 | 128.73 | 1.27 | 128.73 | 1.27 | 0 | ||
6253 | ED | 500 | 32 1/2 | 32 1/4 | 32 1/2 | 32 1/4 | 32 1/4 | 32 7/8 | 1600 |
6254 | EDA | 0 | 74.57 | 0.74 | 74.57 | 0.74 | 0 | ||
6255 | EDAC | 2000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/8 | 1 1/2 | 2000 |
6256 | EDCI | 300 | 0.7500 | 0 | |||||
6257 | EDCO | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 1/4 | 500 |
6258 | EDE | 100 | 18 | 18 | 18 1/8 | 18 | 300 | ||
6259 | EDEL | 600 | 15 1/4 | 15 | 15 3/4 | 15 | 15 | 15 3/4 | 3500 |
6260 | EDEpA | 260 | 6 1/2 | 0 | |||||
6261 | EDEpB | 100 | 6 3/8 | 0 | |||||
6262 | EDF | 1000 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/8 | 1000 |
6263 | EDG | 300 | 3 3/4 | 3 5/8 | 4 | 0 | |||
6264 | EDI | 700 | 3 | 3 | 3 1/16 | 2 7/8 | 2 15/16 | 3 1/8 | 13900 |
6265 | EDIN | 400 | 3 3/4 | 3 3/8 | 4 | 0 | |||
6266 | EDIS | 1500 | 0.4375 | 0.4062 | 0.4500 | 0.3900 | 0.3750 | 0.4375 | 489000 |
6267 | EDIT | 8000 | 23/32 | 5/8 | 23/32 | 1/2 | 9/16 | 23/32 | 47700 |
6268 | EDM | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
6269 | EDMK | 300 | 33 1/4 | 31 1/4 | 34 1/2 | 31 1/4 | 32 3/4 | 33 1/4 | 73700 |
6270 | EDNT | 0 | 0 | ||||||
6271 | EDNTF | 2100 | 1 3/4 | 1 3/4 | 1 25/32 | 1 3/4 | 1 3/4 | 1 25/32 | 10600 |
6272 | EDO | 100 | 4 7/8 | 0 | |||||
6273 | EDR/WS | 0 | 1 1/4 | 1 3/4 | 0 | ||||
6274 | EDS | 1000 | 7 3/16 | 6 5/8 | 7 1/8 | 0 | |||
6275 | EDS.W | 0 | 0 | ||||||
6276 | EDS/WS | 600 | 3/4 | 0 | |||||
6277 | EDSE | 1000 | 24 | 23 | 24 1/2 | 0 | |||
6278 | EDUC | 500 | 22 3/8 | 22 7/8 | 22 7/8 | 22 1/8 | 21 7/8 | 22 1/2 | 5300 |
6279 | EDUS | 0 | 0 | ||||||
6280 | EDUSF | 1000 | 5 5/8 | 5 1/2 | 5 5/8 | 5 | 5 1/4 | 5 5/8 | 9500 |
6281 | EDVC | 1000 | 0.2187 | 0.1250 | 0.2187 | 0 | |||
6282 | EDW | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
6283 | EDYN | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 9/32 | 3 1/4 | 3 3/8 | 8000 |
6284 | EDYNW | 1600 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
6285 | EDZ | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
6286 | EDpA | 700 | 72 | 70 7/8 | 72 | 70 7/8 | 1900 | ||
6287 | EDpB | 100 | 362 1/2 | 350 | 450 | 0 | |||
6288 | EDpC | 7910 | 73 5/8 | 0 | |||||
6289 | EEC | 1000 | 1 7/8 | 0 | |||||
6290 | EECN | 500 | 1 1/2 | 1 11/16 | 1 11/16 | 1 7/16 | 1 7/16 | 1 5/8 | 94900 |
6291 | EECNW | 2500 | 5/16 | 5/16 | 5/16 | 5/16 | 9/32 | 5/16 | 2500 |
6292 | EEI | 200 | 8 7/8 | 0 | |||||
6293 | EEQFX | 0 | 13.39 | 13.39 | 13.39 | 0 | |||
6294 | EESI | 100 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/8 | 100 |
6295 | EEX | 3000 | 11 | 11 3/8 | 11 7/8 | 0 | |||
6296 | EEY/WS | 0 | 1/16 | 1/8 | 0 | ||||
6297 | EF | 200 | 13 3/4 | 13 1/4 | 13 5/8 | 0 | |||
6298 | EFBI | 100 | 15 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 1/4 | 2000 |
6299 | EFCW | 500 | 12 1/2 | 13 1/4 | 13 1/2 | 12 1/2 | 12 1/2 | 13 1/4 | 35400 |
6300 | EFCX | 200 | 9 3/4 | 8 3/4 | 9 7/8 | 8 5/8 | 9 3/8 | 9 3/4 | 47400 |
6301 | EFF | 0 | 203.40 | 0.20 | 203.40 | 0.20 | 0 | ||
6302 | EFG | 600 | 36 1/2 | 0 | |||||
6303 | EFHAX | 0 | 10.70 | 10.70 | 11.23 | 0 | |||
6304 | EFIAX | 0 | 10.16 | 10.16 | 10.67 | 0 | |||
6305 | EFIBX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
6306 | EFIC | 200 | 1 11/16 | 1 7/8 | 1 7/8 | 1 11/16 | 1 11/16 | 1 13/16 | 2700 |
6307 | EFII | 500 | 40 1/4 | 39 3/4 | 40 3/4 | 39 1/4 | 40 1/4 | 40 3/4 | 135100 |
6308 | EFIPX | 0 | 10.82 | 10.82 | 10.82 | 0 | |||
6309 | EFIYX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
6310 | EFL | 2000 | 13 3/8 | 0 | |||||
6311 | EFMAX | 0 | 10.10 | 10.10 | 10.60 | 0 | |||
6312 | EFMBX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
6313 | EFMC | 500 | 11 3/4 | 11 3/4 | 12 1/8 | 0 | |||
6314 | EFOAX | 0 | 15.05 | 15.05 | 15.80 | 0 | |||
6315 | EFOBX | 0 | 15.00 | 15.00 | 15.00 | 0 | |||
6316 | EFOCX | 0 | 15.00 | 15.00 | 15.00 | 0 | |||
6317 | EFOI | 2000 | 0.7500 | 0.6250 | 0.7500 | 0 | |||
6318 | EFONX | 0 | 15.06 | 15.06 | 15.06 | 0 | |||
6319 | EFS | 500 | 25 3/4 | 26 | 26 | 25 3/4 | 25 5/8 | 26 | 1000 |
6320 | EFTC | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 3/4 | 4 1/4 | 100 |
6321 | EFTK | 1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.6250 | 1.0000 | 1000 |
6322 | EFU | 100 | 34 1/2 | 34 1/2 | 35 | 0 | |||
6323 | EFX | 500 | 19 1/2 | 20 | 20 | 19 1/2 | 19 3/8 | 19 3/4 | 2200 |
6324 | EFXw | 0 | 19 7/8 | 20 1/2 | 0 | ||||
6325 | EGABX | 0 | 9.93 | 9.93 | 9.93 | 0 | |||
6326 | EGAS | 200 | 1.8750 | 1.5000 | 1.8750 | 1.5000 | 1.5000 | 1.8750 | 1000 |
6327 | EGCI | 600 | 0.0010 | 0.0010 | 0.2500 | 0 | |||
6328 | EGCS | 0 | 0 | ||||||
6329 | EGEXF | 0 | 0 | ||||||
6330 | EGFC | 100 | 25 3/4 | 26 1/4 | 26 1/4 | 25 3/4 | 25 3/4 | 26 1/4 | 21100 |
6331 | EGG | 200 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/4 | 21 5/8 | 200 |
6332 | EGGS | 700 | 6 1/8 | 5 5/8 | 6 1/8 | 5 5/8 | 6 | 6 1/8 | 68000 |
6333 | EGIAX | 0 | 18.47 | 18.47 | 19.39 | 0 | |||
6334 | EGIBX | 0 | 18.43 | 18.43 | 18.43 | 0 | |||
6335 | EGIG | 1000 | 3.5000 | 0 | |||||
6336 | EGII | 0 | 0 | ||||||
6337 | EGLBX | 0 | 16.97 | 16.97 | 16.97 | 0 | |||
6338 | EGLE | 9700 | 1 3/4 | 1 7/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 24200 |
6339 | EGLRX | 0 | 12.57 | 12.57 | 12.57 | 0 | |||
6340 | EGLS | 9000 | 19 | 20 1/2 | 20 3/4 | 19 | 19 | 19 1/2 | 340400 |
6341 | EGMLY | 0 | 4.7500 | 5.3750 | 5.6250 | 0 | |||
6342 | EGMXX | 0 | 0.63 | 5.39 | 5.53 | 2823 | |||
6343 | EGN | 900 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/8 | 25 | 900 |
6344 | EGNS | 14200 | 0.2000 | 0.1718 | 0.2700 | 0 | |||
6345 | EGOR | 0 | 0 | ||||||
6346 | EGP | 300 | 21 7/8 | 0 | |||||
6347 | EGPT | 100 | 18 | 18 | 18 | 18 | 18 | 20 | 1300 |
6348 | EGRWX | 0 | 12.05 | 12.05 | 13.17 | 0 | |||
6349 | EGTC | 29100 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
6350 | EGVAX | 0 | 20.54 | 20.54 | 21.56 | 0 | |||
6351 | EGVBX | 0 | 20.54 | 20.54 | 20.54 | 0 | |||
6352 | EGVR | 26000 | 0.1875 | 0 | |||||
6353 | EGVYX | 0 | 20.54 | 20.54 | 20.54 | 0 | |||
6354 | EGX | 400 | 12 5/8 | 0 | |||||
6355 | EGXP | 500 | 0.3125 | 0.3125 | 0.5625 | 0 | |||
6356 | EGY | 100 | 5 1/2 | 0 | |||||
6357 | EHCXX | 0 | 0.31 | 5.10 | 5.25 | 1402 | |||
6358 | EHGAX | 0 | 11.29 | 11.29 | 11.85 | 0 | |||
6359 | EHGBX | 0 | 11.29 | 11.29 | 11.29 | 0 | |||
6360 | EHGYX | 0 | 11.29 | 11.29 | 11.29 | 0 | |||
6361 | EHII | 100 | 0.0100 | 0 | |||||
6362 | EHSTX | 0 | 12.84 | 12.84 | 13.48 | 0 | |||
6363 | EI | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 18 5/8 | 200 |
6364 | EIC | 100 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 100 | ||
6365 | EICO | 200 | 4.0000 | 0 | |||||
6366 | EIEAX | 0 | 10.31 | 10.31 | 10.82 | 0 | |||
6367 | EIEBX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
6368 | EIEYX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
6369 | EIF | 500 | 2 5/8 | 0 | |||||
6370 | EIFH | 14600 | 0.1600 | 0.1300 | 0.1800 | 0 | |||
6371 | EIHYX | 0 | 7.63 | 7.63 | 8.01 | 0 | |||
6372 | EIITX | 0 | 14.03 | 14.03 | 14.73 | 0 | |||
6373 | EILL | 9000 | 2.3750 | 2.0000 | 2.3750 | 0 | |||
6374 | EINFX | 0 | 11.61 | 11.61 | 11.61 | 0 | |||
6375 | EIPM | 500 | 4 1/4 | 3 5/8 | 4 1/4 | 3 5/8 | 3 5/8 | 4 1/4 | 2000 |
6376 | EIS | 1000 | 16 | 16 | 16 | 16 | 1000 | ||
6377 | EISI | 100 | 15 | 15 1/8 | 15 1/8 | 15 | 15 | 15 1/8 | 24300 |
6378 | EITXX | 0 | 0.54 | 6.68 | 6.60 | 1 | |||
6379 | EJ | 1000 | 9/16 | 0 | |||||
6380 | EJD | 500 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 5/8 | 500 |
6381 | EJPTZ | 2500 | 1.7500 | 1.6250 | 2.1250 | 0 | |||
6382 | EJTX | 200000 | 0.0100 | 0.0100 | 0.0200 | 0 | |||
6383 | EJU | 0 | 0 | ||||||
6384 | EJX | 0 | 0 | ||||||
6385 | EJY | 0 | 95.32 | 95.32 | 95.32 | 95.32 | 0 | ||
6386 | EJZ | 0 | 95.32 | 95.32 | 95.32 | 95.32 | 0 | ||
6387 | EK | 100 | 68 7/8 | 69 1/2 | 69 1/2 | 68 5/8 | 67 1/2 | 68 7/8 | 7100 |
6388 | EKC | 100 | 15 | 15 | 14 7/8 | 15 1/4 | 100 | ||
6389 | EKFG | 100 | 4.0000 | 0 | |||||
6390 | EKL/U | 0 | 3 1/2 | 4 1/2 | 0 | ||||
6391 | EKL/WS | 0 | 3/8 | 7/8 | 0 | ||||
6392 | EKO | 300 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | |||
6393 | EKP | 0 | 0 | ||||||
6394 | EKPp | 400 | 24 1/8 | 27 | 27 5/8 | 0 | |||
6395 | EKR | 2000 | 1 1/2 | 0 | |||||
6396 | EKSIA | 10000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 10000 |
6397 | EKT | 500 | 6 7/8 | 8 7/8 | 9 3/8 | 0 | |||
6398 | EL | 200 | 33 5/8 | 34 1/8 | 34 1/8 | 33 3/8 | 33 3/8 | 33 7/8 | 800 |
6399 | ELAV | 0 | 0 | ||||||
6400 | ELB | 100 | 15 7/8 | 0 | |||||
6401 | ELBT | 0 | 0 | ||||||
6402 | ELBTF | 200 | 16 1/4 | 16 7/8 | 16 7/8 | 16 1/4 | 16 1/4 | 16 7/8 | 1400 |
6403 | ELBWF | 0 | 0 | ||||||
6404 | ELC/WS | 0 | 7/8 | 1 3/8 | 0 | ||||
6405 | ELCAX | 0 | 10.25 | 10.25 | 10.25 | 0 | |||
6406 | ELCC | 3500 | 2 | 2 | 2 1/16 | 2 | 2 | 2 1/8 | 17700 |
6407 | ELCCW | 8000 | 3/4 | 11/16 | 3/4 | 9/16 | 5/8 | 3/4 | 282100 |
6408 | ELCH | 100 | 9 1/4 | 9 1/8 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/2 | 24800 |
6409 | ELCO | 2000 | 13 3/8 | 11 1/4 | 13 1/2 | 11 1/4 | 13 | 13 1/2 | 675800 |
6410 | ELCTX | 0 | 10.03 | 10.03 | 10.03 | 0 | |||
6411 | ELD | 0 | 0 | ||||||
6412 | ELDFX | 0 | 15.93 | 15.93 | 15.93 | 0 | |||
6413 | ELE | 100 | 57 1/8 | 57 1/8 | 57 1/8 | 57 1/8 | 56 3/4 | 57 1/2 | 100 |
6414 | ELEK | 200 | 2 7/8 | 2 5/8 | 3 | 2 5/8 | 2 3/4 | 3 3/8 | 10800 |
6415 | ELEN | 200 | 59.0000 | 0 | |||||
6416 | ELET | 500 | 8 1/4 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 26700 |
6417 | ELEX | 1000 | 16 | 15 1/8 | 16 1/4 | 15 1/8 | 15 7/8 | 16 1/8 | 37600 |
6418 | ELF | 100 | 38 | 36 3/4 | 37 1/2 | 0 | |||
6419 | ELFLX | 0 | 10.40 | 10.40 | 10.40 | 0 | |||
6420 | ELFNX | 0 | 40.04 | 40.04 | 40.04 | 0 | |||
6421 | ELFTX | 0 | 11.90 | 11.90 | 11.90 | 0 | |||
6422 | ELGC | 1600 | 7.4375 | 6.5000 | 7.5000 | 0 | |||
6423 | ELGIX | 0 | 17.87 | 17.87 | 17.87 | 0 | |||
6424 | ELGT | 3000 | 2 7/8 | 3 | 3 | 2 7/8 | 2 7/8 | 3 1/32 | 4700 |
6425 | ELI | 0 | 0 | ||||||
6426 | ELINX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
6427 | ELJ | 100 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 1/8 | 100 |
6428 | ELK | 200 | 21 3/8 | 21 3/8 | 21 7/8 | 0 | |||
6429 | ELM | 400 | 18 1/2 | 15 7/8 | 16 5/8 | 0 | |||
6430 | ELMAX | 0 | 10.28 | 10.28 | 10.28 | 0 | |||
6431 | ELMG | 500 | 10 3/4 | 10 3/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/8 | 10200 |
6432 | ELMHX | 0 | 9.94 | 9.94 | 9.94 | 0 | |||
6433 | ELMR | 200 | 0.2500 | 0 | |||||
6434 | ELMS | 300 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | |||
6435 | ELMXX | 0 | 0.37 | 5.41 | 5.56 | 1183 | |||
6436 | ELN | 1000 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 48 5/8 | 49 1/8 | 1000 |
6437 | ELN.W | 0 | 0 | ||||||
6438 | ELN.WA | 0 | 0 | ||||||
6439 | ELN/WS/A | 1000 | 16 3/4 | 0 | |||||
6440 | ELNAX | 0 | 10.39 | 10.39 | 10.39 | 0 | |||
6441 | ELNJX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
6442 | ELNT | 200 | 8 3/4 | 8 1/4 | 8 3/4 | 8 | 8 1/2 | 8 3/4 | 75000 |
6443 | ELNVY | 0 | 0 | ||||||
6444 | ELNYX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
6445 | ELOHX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
6446 | ELPA | 0 | 0 | ||||||
6447 | ELPAJ | 0 | 0 | ||||||
6448 | ELPAQ | 5000 | 0.4000 | 0.3800 | 0.4000 | 0.3700 | 0.3900 | 0.4000 | 134000 |
6449 | ELPNX | 0 | 10.39 | 10.39 | 10.39 | 0 | |||
6450 | ELPSI | 100 | 55.0000 | 0 | |||||
6451 | ELPSM | 100 | 55.0000 | 0 | |||||
6452 | ELPSN | 100 | 62.0000 | 0 | |||||
6453 | ELRC | 500 | 21 3/4 | 21 | 21 3/4 | 21 | 21 | 21 3/4 | 3000 |
6454 | ELRN | 0 | 0 | ||||||
6455 | ELRNF | 1000 | 10 5/8 | 10 5/8 | 10 3/4 | 10 1/2 | 10 1/2 | 11 1/4 | 10700 |
6456 | ELRWF | 1500 | 4 3/8 | 4 1/4 | 4 5/8 | 0 | |||
6457 | ELS | 0 | 0 | ||||||
6458 | ELSBY | 0 | 0 | ||||||
6459 | ELSE | 1000 | 5 7/8 | 6 1/4 | 6 3/8 | 5 1/2 | 5 3/8 | 6 1/4 | 9600 |
6460 | ELSI | 500 | 1 23/32 | 1 11/16 | 1 25/32 | 1 5/8 | 1 11/16 | 1 23/32 | 559700 |
6461 | ELST | 5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4062 | 0.5000 | 10000 |
6462 | ELT | 200 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/2 | 800 |
6463 | ELTCX | 0 | 0 | ||||||
6464 | ELTN | 300 | 33 3/4 | 33 1/2 | 34 1/4 | 33 1/4 | 33 | 33 3/4 | 18100 |
6465 | ELTX | 3000 | 1 9/16 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 6800 |
6466 | ELUX | 0 | 0 | ||||||
6467 | ELUXY | 1000 | 43 7/8 | 43 5/8 | 43 7/8 | 43 5/8 | 43 5/8 | 43 7/8 | 3300 |
6468 | ELVN | 100 | 39.5000 | 0 | |||||
6469 | ELXC | 20000 | 0.0200 | 0 | |||||
6470 | ELXS | 100 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | |||
6471 | ELY | 200 | 20 | 19 3/8 | 20 1/8 | 18 1/2 | 19 3/4 | 20 1/8 | 11300 |
6472 | EMAC | 3000 | 4.7500 | 4.5625 | 4.7500 | 0 | |||
6473 | EMACU | 500 | 5.5000 | 5.5000 | 6.2500 | 0 | |||
6474 | EMACW | 5400 | 0.9500 | 0.9400 | 0.9500 | 0.9400 | 0.6250 | 1.0000 | 10800 |
6475 | EMAK | 2000 | 12 31/32 | 13 3/8 | 13 3/8 | 12 31/32 | 13 | 13 3/8 | 27300 |
6476 | EMAXX | 0 | 0.63 | 5.10 | 5.23 | 7983 | |||
6477 | EMBIX | 0 | 11.62 | 11.62 | 11.62 | 0 | |||
6478 | EMBM | 300 | 33.0000 | 0 | |||||
6479 | EMBR | 1300 | 12 1/8 | 12 3/8 | 12 5/8 | 12 1/8 | 12 1/8 | 12 3/8 | 72600 |
6480 | EMBTX | 0 | 18.16 | 18.16 | 18.16 | 0 | |||
6481 | EMBX | 2000 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 9200 |
6482 | EMBXW | 5000 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 5/8 | 9000 |
6483 | EMBYX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
6484 | EMC | 400 | 16 1/8 | 15 3/4 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/8 | 24400 |
6485 | EMCG | 500 | 9.7500 | 0 | |||||
6486 | EMCGW | 400 | 0.3750 | 0 | |||||
6487 | EMCGX | 0 | 12.60 | 12.60 | 12.60 | 0 | |||
6488 | EMCGZ | 7700 | 0.1875 | 0 | |||||
6489 | EMCI | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 2800 |
6490 | EMCM | 200 | 17.2500 | 16.5000 | 18.5000 | 0 | |||
6491 | EMCO | 100 | 2 1/2 | 2 1/2 | 2 5/8 | 0 | |||
6492 | EMCR | 1200 | 24 | 24 | 23 1/4 | 24 | 1200 | ||
6493 | EMD | 700 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/8 | 14 3/4 | 700 |
6494 | EMDFX | 0 | 8.84 | 8.84 | 9.18 | 0 | |||
6495 | EME | 2000 | 10 7/8 | 11 | 11 3/8 | 0 | |||
6496 | EMEIX | 0 | 13.07 | 13.07 | 13.07 | 0 | |||
6497 | EMEQX | 0 | 13.05 | 13.05 | 13.66 | 0 | |||
6498 | EMF | 100 | 21 | 21 1/4 | 21 1/4 | 21 | 20 7/8 | 21 1/8 | 5200 |
6499 | EMFIX | 0 | 11.18 | 11.18 | 11.18 | 0 | |||
6500 | EMFLX | 0 | 11.17 | 11.17 | 11.70 | 0 | |||
6501 | EMG | 400 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 11 7/8 | 800 |
6502 | EMGAX | 0 | 8.59 | 8.59 | 9.02 | 0 | |||
6503 | EMGBX | 0 | 8.58 | 8.58 | 8.58 | 0 | |||
6504 | EMGG | 300 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 300 | ||
6505 | EMGGA | 1000 | 21.8750 | 17.0000 | 22.0000 | 0 | |||
6506 | EMGIX | 0 | 6.42 | 6.42 | 6.42 | 0 | |||
6507 | EMGOX | 0 | 9.49 | 9.49 | 9.49 | 0 | |||
6508 | EMGRX | 0 | 12.12 | 12.12 | 12.69 | 0 | |||
6509 | EMGSX | 0 | 4.52 | 4.52 | 4.52 | 0 | |||
6510 | EMI | 100 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 100 | ||
6511 | EMIAX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
6512 | EMIE | 3000 | 0.0010 | 0 | |||||
6513 | EMIFX | 0 | 11.68 | 11.68 | 11.68 | 0 | |||
6514 | EMIS | 500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 | 8 1/4 | 54600 |
6515 | EMIp | 500 | 1 3/4 | 0 | |||||
6516 | EML | 400 | 11 1/2 | 0 | |||||
6517 | EMLT | 0 | 0 | ||||||
6518 | EMLTF | 300 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 5/8 | 300 |
6519 | EMLX | 300 | 10 3/8 | 10 3/4 | 10 3/4 | 10 | 10 | 10 3/8 | 58500 |
6520 | EMMIX | 0 | 10.52 | 10.52 | 10.52 | 0 | |||
6521 | EMMS | 2000 | 35 | 33 1/4 | 36 1/8 | 33 1/4 | 35 1/2 | 36 | 476200 |
6522 | EMN | 700 | 63 7/8 | 64 7/8 | 64 7/8 | 63 7/8 | 62 1/8 | 64 | 900 |
6523 | EMO | 200 | 10 1/2 | 11 3/8 | 11 3/4 | 0 | |||
6524 | EMON | 100 | 1 7/8 | 1 7/8 | 2 1/8 | 0 | |||
6525 | EMONP | 100 | 2.0000 | 0 | |||||
6526 | EMP | 500 | 7 | 0 | |||||
6527 | EMP.A | 0 | 0 | ||||||
6528 | EMPE | 10000 | 1.1250 | 0 | |||||
6529 | EMPI | 400 | 22 1/2 | 22 3/4 | 23 | 22 | 22 | 22 1/2 | 36300 |
6530 | EMPT | 200 | 3.7500 | 0 | |||||
6531 | EMR | 500 | 79 7/8 | 79 7/8 | 80 1/8 | 79 7/8 | 80 | 80 3/8 | 1100 |
6532 | EMRC | 0 | 0 | ||||||
6533 | EMRL | 4000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/32 | 1/16 | 4000 |
6534 | EMSCX | 0 | 11.69 | 11.69 | 11.69 | 0 | |||
6535 | EMSI | 100 | 5 | 5 | 5 3/4 | 4 1/2 | 5 | 6 | 7000 |
6536 | EMSIW | 1100 | 1 9/16 | 1 1/4 | 2 1/4 | 0 | |||
6537 | EMSWV | 1700 | 3 21/32 | 3 1/2 | 5 1/4 | 0 | |||
6538 | EMT | 300 | 29 1/8 | 29 1/2 | 30 1/2 | 0 | |||
6539 | EMTL | 0 | 0 | ||||||
6540 | EMTLF | 0 | 0 | ||||||
6541 | EMTMX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
6542 | EMUCX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
6543 | EMUIX | 0 | 10.41 | 10.41 | 10.41 | 0 | |||
6544 | EMUNX | 0 | 10.22 | 10.22 | 10.22 | 0 | |||
6545 | EMUSX | 0 | 10.43 | 10.43 | 10.92 | 0 | |||
6546 | ENA | 300 | 24 1/8 | 24 | 24 1/8 | 24 | 23 3/4 | 24 1/8 | 1100 |
6547 | ENAPQ | 0 | 0 | ||||||
6548 | ENBC | 1000 | 7 3/4 | 7 1/2 | 7 3/4 | 7 | 7 | 7 3/4 | 97400 |
6549 | ENC | 100 | 15 | 0 | |||||
6550 | ENCAX | 0 | 31.94 | 31.94 | 33.53 | 0 | |||
6551 | ENCBX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
6552 | ENCC | 1000 | 1 3/4 | 1 13/16 | 1 7/8 | 1 11/16 | 1 3/4 | 1 13/16 | 135400 |
6553 | ENCD | 300 | 17 1/8 | 17 1/8 | 17 1/8 | 16 3/4 | 16 3/4 | 17 1/8 | 21900 |
6554 | ENCHQ | 0 | 0 | ||||||
6555 | ENCMX | 0 | 10.51 | 10.51 | 11.03 | 0 | |||
6556 | ENCP | 300 | 3.0000 | 3.0000 | 5.5000 | 0 | |||
6557 | ENCR | 0 | 0 | ||||||
6558 | ENCRF | 300 | 3/4 | 3/4 | 1 1/16 | 0 | |||
6559 | ENDG | 2000 | 3 3/4 | 3 5/8 | 3 7/8 | 0 | |||
6560 | ENDIX | 0 | 18.25 | 18.25 | 18.25 | 0 | |||
6561 | ENDY | 3000 | 0.1250 | 0 | |||||
6562 | ENE | 200 | 37 3/8 | 37 1/2 | 37 1/2 | 37 3/8 | 37 1/8 | 38 | 300 |
6563 | ENEI | 294 | 2.6240 | 0 | |||||
6564 | ENELY | 0 | 0 | ||||||
6565 | ENER | 500 | 18 1/2 | 19 7/8 | 20 | 18 1/4 | 18 1/4 | 18 1/2 | 161700 |
6566 | ENET | 300 | 9 1/4 | 8 7/8 | 9 1/4 | 8 3/8 | 8 5/8 | 9 1/4 | 39100 |
6567 | ENEU | 0 | 0 | ||||||
6568 | ENEX | 200 | 8 1/2 | 7 3/4 | 8 1/2 | 0 | |||
6569 | ENEpA | 1000 | 26 7/8 | 0 | |||||
6570 | ENEpC | 1000 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 5100 | ||
6571 | ENEpJ | 100 | 499 | 490 | 550 | 0 | |||
6572 | ENG | 100 | 12 5/8 | 12 1/2 | 12 5/8 | 12 1/2 | 12 5/8 | 13 | 300 |
6573 | ENGBX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
6574 | ENGIX | 0 | 20.78 | 20.78 | 21.82 | 0 | |||
6575 | ENGL | 300 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 9 | 300 |
6576 | ENGN | 0 | 0 | ||||||
6577 | ENGNY | 0 | 0 | ||||||
6578 | ENGRX | 0 | 10.42 | 10.42 | 10.94 | 0 | |||
6579 | ENGVX | 0 | 11.90 | 11.90 | 12.49 | 0 | |||
6580 | ENHYX | 0 | 11.43 | 11.43 | 12.00 | 0 | |||
6581 | ENI | 1800 | 27 3/4 | 28 | 29 | 0 | |||
6582 | ENIGX | 0 | 16.45 | 16.45 | 17.27 | 0 | |||
6583 | ENIR | 13800 | 0.1100 | 0.0900 | 0.1400 | 0 | |||
6584 | ENL | 100 | 25 7/8 | 0 | |||||
6585 | ENMBX | 0 | 6.68 | 6.68 | 6.68 | 0 | |||
6586 | ENMPX | 0 | 6.70 | 6.70 | 7.03 | 0 | |||
6587 | ENMXX | 0 | 0.25 | 4.76 | 4.88 | 410 | |||
6588 | ENMYX | 0 | 6.70 | 6.70 | 6.70 | 0 | |||
6589 | ENNS | 800 | 11 7/8 | 11 7/8 | 12 | 11 5/8 | 11 5/8 | 11 7/8 | 49200 |
6590 | ENP | 500 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 7/8 | 25 3/8 | 500 |
6591 | ENPQ | 0 | 0 | ||||||
6592 | ENQ/WS | 1000 | 1/16 | 0 | |||||
6593 | ENRO | 3000 | 0.0312 | 0 | |||||
6594 | ENS | 1100 | 15 7/8 | 15 3/4 | 16 1/4 | 0 | |||
6595 | ENSA | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/16 | 1 3/8 | 1000 |
6596 | ENSF | 500 | 7.5000 | 6.5000 | 7.5000 | 6.5000 | 7.2500 | 9.0000 | 8100 |
6597 | ENSO | 1000 | 3 5/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 119900 |
6598 | ENSOP | 9000 | 134.0000 | 0 | |||||
6599 | ENSPX | 0 | 5.39 | 5.39 | 5.66 | 0 | |||
6600 | ENSY | 300 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2 3/8 | 300 |
6601 | ENSpE | 100 | 94 | 0 | |||||
6602 | ENSpF | 18800 | 21 | 21 | 21 | 21 | 18800 | ||
6603 | ENT/U | 0 | 4 1/2 | 5 1/2 | 0 | ||||
6604 | ENT/WS | 100 | 1 1/4 | 1 | 1 1/2 | 0 | |||
6605 | ENTC | 500 | 0.0625 | 0.0625 | 0.5625 | 0 | |||
6606 | ENTG | 13500 | 0.0400 | 0.0400 | 0.1200 | 0 | |||
6607 | ENTR | 700 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/8 | 10000 |
6608 | ENTRU | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/2 | 500 |
6609 | ENTRW | 400 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 | 1 1/4 | 400 |
6610 | ENV | 500 | 9 | 9 | 9 | 9 | 500 | ||
6611 | ENVC | 2000 | 0.0010 | 0 | |||||
6612 | ENVG | 1000 | 2 3/4 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 3100 |
6613 | ENVGU | 1000 | 2 3/4 | 2 3/4 | 3 | 0 | |||
6614 | ENVGW | 1600 | 5/16 | 1/4 | 5/16 | 0 | |||
6615 | ENVH | 200 | 0.0200 | 0.0200 | 0.0550 | 0 | |||
6616 | ENVI | 700 | 3 1/16 | 3 | 3 1/4 | 2 7/8 | 3 | 3 1/4 | 51300 |
6617 | ENVQ | 0 | 0 | ||||||
6618 | ENVR | 1000 | 25/32 | 23/32 | 25/32 | 11/16 | 23/32 | 13/16 | 86900 |
6619 | ENVRU | 100 | 3/4 | 3/4 | 1 1/8 | 0 | |||
6620 | ENVRW | 7500 | 1/8 | 1/8 | 1/4 | 0 | |||
6621 | ENVS | 1000 | 0.0010 | 0 | |||||
6622 | ENVT | 3700 | 0.7000 | 0 | |||||
6623 | ENVY | 1100 | 17 3/8 | 17 1/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 1/2 | 55500 |
6624 | ENXI | 0 | 0 | ||||||
6625 | ENZ | 1000 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 20 1/8 | 20 5/8 | 1000 |
6626 | ENZH | 500000 | 0.0005 | 0.0010 | 0.0040 | 0 | |||
6627 | ENZN | 100 | 3 3/16 | 3 1/8 | 3 5/8 | 2 13/16 | 3 1/8 | 3 3/16 | 376800 |
6628 | EOC | 200 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 23 1/8 | 200 |
6629 | EOG | 100 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 23 7/8 | 24 1/2 | 200 |
6630 | EOLA | 0 | 0 | ||||||
6631 | EOLpA | 200 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 2200 | ||
6632 | EOLpB | 400 | 24 5/8 | 24 7/8 | 24 7/8 | 24 5/8 | 900 | ||
6633 | EONE | 300 | 5 1/4 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 1000 |
6634 | EOPT | 800 | 0.0700 | 0.0700 | 0.1300 | 0 | |||
6635 | EOT | 500 | 19 | 19 | 19 | 19 | 19 1/8 | 19 3/8 | 500 |
6636 | EOTT | 0 | 0 | ||||||
6637 | EPC | 0 | 0 | ||||||
6638 | EPEA | 9000 | 0.0500 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0500 | 48200 |
6639 | EPG | 200 | 31 5/8 | 31 1/4 | 31 3/4 | 31 1/4 | 31 1/4 | 31 3/4 | 2200 |
6640 | EPHI | 1000 | 7 1/4 | 7 1/4 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 8300 |
6641 | EPHIW | 5000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 11/16 | 13000 |
6642 | EPI | 0 | 0 | ||||||
6643 | EPIC | 15000 | 21 1/4 | 21 | 22 | 21 | 21 | 22 | 197600 |
6644 | EPIE | 300 | 18 1/4 | 18 1/4 | 18 1/2 | 18 1/4 | 18 1/4 | 18 1/2 | 8300 |
6645 | EPIH | 0 | 0 | ||||||
6646 | EPIHQ | 500 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1250 | 1100 |
6647 | EPII | 1200 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/2 | 1 3/4 | 2200 |
6648 | EPLN | 2200 | 0.0300 | 0.0300 | 0.0800 | 0 | |||
6649 | EPLTF | 3000 | 3 1/8 | 2 7/16 | 3 1/8 | 2 7/16 | 2 7/8 | 3 1/8 | 108600 |
6650 | EPNB | 1200 | 24.2500 | 0 | |||||
6651 | EPO | 0 | 155.24 | 1.55 | 155.24 | 1.54 | 0 | ||
6652 | EPP | 500 | 24 5/8 | 23 7/8 | 24 5/8 | 0 | |||
6653 | EPPH | 3000 | 0.5312 | 0.5937 | 0.6250 | 0 | |||
6654 | EPR.A | 0 | 0 | ||||||
6655 | EPT | 300 | 14 7/8 | 14 1/4 | 14 7/8 | 14 1/4 | 15 5/8 | 16 1/8 | 1900 |
6656 | EPTC | 1000 | 2.0000 | 2.0000 | 2.2500 | 0 | |||
6657 | EPTG | 200 | 3.5000 | 3.1250 | 3.5000 | 3.1250 | 3.1250 | 3.5000 | 1300 |
6658 | EPTK | 1000 | 14 | 13 3/4 | 14 | 13 3/8 | 13 5/8 | 14 | 44500 |
6659 | EPU | 0 | 155.24 | 1.54 | 155.24 | 1.54 | 0 | ||
6660 | EPUR | 8600 | 9/16 | 17/32 | 19/32 | 17/32 | 17/32 | 19/32 | 61200 |
6661 | EPURW | 6000 | 0.0010 | 0 | |||||
6662 | EPX | 0 | 155.24 | 1.54 | 155.24 | 1.54 | 0 | ||
6663 | EPZ | 0 | 1.5524 | 1.5495 | 1.5547 | 1.5465 | 0 | ||
6664 | EQ | 100 | 24 | 23 3/8 | 23 3/4 | 0 | |||
6665 | EQAU | 50000 | 0.0100 | 0.0080 | 0.0100 | 0.0080 | 0.0050 | 0.0100 | 110000 |
6666 | EQBK | 300 | 17.2500 | 0 | |||||
6667 | EQIIF | 0 | 0 | ||||||
6668 | EQM | 2000 | 7/32 | 3/64 | 21/64 | 0 | |||
6669 | EQNC | 0 | 0 | ||||||
6670 | EQNX | 100 | 7 5/8 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 24900 |
6671 | EQPGX | 0 | 37.33 | 37.33 | 37.33 | 0 | |||
6672 | EQPIX | 0 | 20.11 | 20.11 | 20.11 | 0 | |||
6673 | EQR | 200 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/8 | 28 7/8 | 29 3/8 | 200 |
6674 | EQRpA | 400 | 25 3/4 | 26 | 26 | 25 3/4 | 2800 | ||
6675 | EQRpB | 300 | 25 3/4 | 25 25/32 | 25 7/8 | 25 5/8 | 9600 | ||
6676 | EQS | 100 | 13 1/2 | 0 | |||||
6677 | EQSB | 500 | 24 3/4 | 24 1/2 | 25 1/2 | 0 | |||
6678 | EQT | 100 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 30 1/8 | 30 1/2 | 200 |
6679 | EQTX | 200 | 2 5/8 | 2 5/8 | 2 3/4 | 0 | |||
6680 | EQTXD | 700 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 2 7/8 | 700 |
6681 | EQTY | 200 | 5 1/2 | 5 3/8 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 1700 |
6682 | EQUI | 200 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/8 | 4 5/8 | 200 |
6683 | EQUU | 0 | 0 | ||||||
6684 | EQUUS | 1000 | 3 1/2 | 3 3/8 | 3 3/4 | 3 1/8 | 3 1/2 | 3 7/8 | 36500 |
6685 | EQV | 1000 | 5 3/4 | 5 5/8 | 6 1/8 | 0 | |||
6686 | EQVN | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 61300 |
6687 | EQYS | 200 | 0.0625 | 0.0625 | 1.0000 | 0 | |||
6688 | ER | 900 | 28 3/4 | 0 | |||||
6689 | ERCA | 13000 | 1.6250 | 1.2500 | 2.2500 | 0 | |||
6690 | ERCC | 700 | 11 3/8 | 11 1/4 | 11 5/8 | 11 1/4 | 11 1/4 | 11 5/8 | 5800 |
6691 | ERCI | 5000 | 1 | 3/4 | 1 1/16 | 0 | |||
6692 | ERDI | 100 | 8 | 7 3/4 | 8 | 7 5/8 | 7 5/8 | 8 | 30300 |
6693 | ERDR | 500 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 11600 |
6694 | ERDRW | 2500 | 1 5/8 | 1 1/2 | 1 5/8 | 0 | |||
6695 | ERES | 10000 | 0.4375 | 0.4000 | 0.4375 | 0.4000 | 0.3750 | 0.4687 | 17000 |
6696 | ERGO | 100 | 13 1/4 | 12 1/4 | 13 1/2 | 12 1/4 | 13 | 13 1/4 | 36100 |
6697 | ERI | 0 | 202.72 | 202.72 | 202.72 | 202.72 | 0 | ||
6698 | ERIC | 0 | 0 | ||||||
6699 | ERICY | 2000 | 18 7/8 | 19 | 19 | 18 5/8 | 18 3/4 | 18 7/8 | 3799000 |
6700 | ERICZ | 2000 | 2 11/16 | 2 11/16 | 2 11/16 | 2 5/8 | 2 5/8 | 2 11/16 | 30400 |
6701 | ERIE | 200 | 60 7/8 | 60 7/8 | 60 7/8 | 59 | 57 1/2 | 61 | 2400 |
6702 | ERIF | 100 | 59.0000 | 0 | |||||
6703 | ERLC | 100 | 0.8750 | 0.1250 | 0.8750 | 0 | |||
6704 | ERLWF | 0 | 0 | ||||||
6705 | ERLY | 1000 | 8 1/4 | 7 | 8 1/4 | 7 | 7 1/2 | 8 1/4 | 9800 |
6706 | ERNDY | 0 | 0 | ||||||
6707 | ERNS | 1000 | 3 1/4 | 3 1/4 | 3 3/8 | 3 1/8 | 3 3/16 | 3 3/8 | 5200 |
6708 | EROI | 100 | 6 | 6 | 6 | 6 | 6 | 6 1/2 | 1500 |
6709 | EROX | 1200 | 2 15/16 | 3 | 3 | 2 3/4 | 2 13/16 | 3 | 43100 |
6710 | ERP | 0 | 1615.00 | 1613.90 | 1615.00 | 1611.30 | 0 | ||
6711 | ERSI | 1100 | 2 3/4 | 2 1/2 | 3 1/8 | 0 | |||
6712 | ERT | 0 | 1519.00 | 1527.40 | 1528.00 | 1517.50 | 0 | ||
6713 | ERTS | 200 | 27 | 26 3/4 | 27 1/4 | 26 1/2 | 26 7/8 | 27 | 1600000 |
6714 | ES | 300 | 4 | 3 | 4 | 0 | |||
6715 | ESAC | 0 | 0.2500 | 2.1250 | 0 | ||||
6716 | ESBA | 0 | 0 | ||||||
6717 | ESBK | 400 | 17 1/8 | 16 7/8 | 18 3/4 | 0 | |||
6718 | ESBpA | 1100 | 25 | 0 | |||||
6719 | ESC | 1000 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 1000 | ||
6720 | ESCA | 1000 | 3 1/2 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/4 | 3 1/2 | 8000 |
6721 | ESCC | 700 | 22 1/4 | 21 3/4 | 22 1/2 | 21 1/2 | 21 3/4 | 22 1/4 | 46300 |
6722 | ESCCG | 2 | 90 | 85 | 90 | 0 | |||
6723 | ESCEX | 0 | 11.61 | 11.61 | 11.61 | 0 | |||
6724 | ESCI | 200 | 2 1/8 | 2 | 2 1/8 | 2 | 2 | 2 3/16 | 2900 |
6725 | ESCL | 1000 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
6726 | ESCO | 300 | 7 3/4 | 7 3/8 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 102300 |
6727 | ESE | 1000 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
6728 | ESEX | 7000 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 13800 |
6729 | ESF | 200 | 10 3/4 | 10 1/2 | 11 | 0 | |||
6730 | ESH | 300 | 7 1/2 | 0 | |||||
6731 | ESHC | 200 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 500 | ||
6732 | ESI | 300 | 26 1/4 | 25 5/8 | 26 1/4 | 0 | |||
6733 | ESIAX | 0 | 10.01 | 10.01 | 10.48 | 0 | |||
6734 | ESICF | 0 | 0 | ||||||
6735 | ESII | 20000 | 0.1500 | 0.1500 | 0.2000 | 0 | |||
6736 | ESIO | 5000 | 27 | 26 1/2 | 27 | 26 1/2 | 26 1/2 | 27 | 42600 |
6737 | ESIX | 5000 | 26 | 26 | 27 1/4 | 26 | 26 | 27 1/4 | 28700 |
6738 | ESL | 200 | 22 7/8 | 23 5/8 | 24 1/8 | 0 | |||
6739 | ESMR | 10000 | 9 1/2 | 9 1/4 | 9 1/2 | 9 | 9 | 9 1/2 | 20900 |
6740 | ESNG | 4000 | 0.0700 | 0.0050 | 0.1000 | 0 | |||
6741 | ESOL | 100 | 38 | 34 1/4 | 34 3/4 | 779400 | |||
6742 | ESOLW | 1000 | 9 3/4 | 9 1/4 | 9 3/4 | 0 | |||
6743 | ESON | 100 | 14 1/4 | 14 1/8 | 14 1/2 | 14 1/8 | 14 1/4 | 14 1/2 | 11500 |
6744 | ESP | 100 | 12 | 0 | |||||
6745 | ESPW | 2300 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0500 | 2300 |
6746 | ESQ/WS | 0 | 9/16 | 15/16 | 0 | ||||
6747 | ESQS | 2000 | 3 3/32 | 3 1/8 | 3 3/16 | 3 | 2 7/8 | 3 1/4 | 12000 |
6748 | ESQSW | 2100 | 7/8 | 5/8 | 7/8 | 0 | |||
6749 | ESRC | 0 | 0 | ||||||
6750 | ESRX | 300 | 49 1/2 | 49 1/2 | 51 | 49 1/2 | 49 1/2 | 51 | 7200 |
6751 | ESS | 100 | 19 1/8 | 18 3/4 | 19 3/8 | 0 | |||
6752 | ESSF | 200 | 16 1/2 | 15 3/4 | 16 3/4 | 0 | |||
6753 | ESST | 2000 | 22 3/4 | 20 1/4 | 22 3/4 | 19 5/8 | 22 1/4 | 22 3/4 | 880900 |
6754 | ESSX | 0 | 0 | ||||||
6755 | EST | 0 | 0 | ||||||
6756 | ESTI | 1000 | 1.5000 | 0 | |||||
6757 | ESTO | 900 | 1 9/32 | 1 9/32 | 1 5/16 | 1 9/32 | 1 9/32 | 1 7/16 | 7000 |
6758 | ESTOU | 400 | 3.0000 | 0 | |||||
6759 | ESTOW | 15000 | 25/64 | 5/16 | 7/16 | 0 | |||
6760 | ESTR | 200 | 8 1/2 | 8 1/2 | 9 | 8 1/2 | 8 1/2 | 9 | 17300 |
6761 | ESU | 0 | 86.40 | 0.85 | 86.40 | 0.85 | 0 | ||
6762 | ESV | 200 | 21 5/8 | 20 3/4 | 21 | 0 | |||
6763 | ESVC | 2000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.4375 | 0.7500 | 2000 |
6764 | ESW | 0 | 86.40 | 0.85 | 86.40 | 0.85 | 0 | ||
6765 | ESX | 500 | 2 5/8 | 0 | |||||
6766 | ESZ | 0 | 86.40 | 0.85 | 86.40 | 0.85 | 0 | ||
6767 | ETAXX | 0 | 0.51 | 5.14 | 5.26 | 12372 | |||
6768 | ETC | 500 | 3 1/8 | 0 | |||||
6769 | ETCIA | 500 | 3 1/4 | 2 3/4 | 3 1/2 | 0 | |||
6770 | ETCIF | 0 | 0 | ||||||
6771 | ETCO | 69500 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 | 140300 |
6772 | ETCP | 1200 | 1.3125 | 1.2500 | 1.3750 | 0 | |||
6773 | ETCUF | 0 | 0 | ||||||
6774 | ETEC | 300 | 10 | 9 1/2 | 10 | 9 | 9 3/4 | 10 | 74700 |
6775 | ETF | 200 | 18 1/4 | 18 1/8 | 18 3/8 | 18 1/8 | 18 1/4 | 19 1/8 | 1000 |
6776 | ETFS | 4500 | 16 1/4 | 16 | 17 | 0 | |||
6777 | ETGI | 900 | 0.1250 | 0.1250 | 0.7500 | 0 | |||
6778 | ETGIX | 0 | 6.43 | 6.43 | 6.75 | 0 | |||
6779 | ETH | 100 | 21 | 21 | 21 | 21 | 19 7/8 | 20 7/8 | 100 |
6780 | ETHC | 0 | 0 | ||||||
6781 | ETHCY | 3400 | 9 1/8 | 9 | 9 3/8 | 9 | 9 1/8 | 9 3/8 | 27700 |
6782 | ETHYX | 0 | 10.73 | 10.73 | 11.15 | 0 | |||
6783 | ETI | 0 | 1614.90 | 1619.20 | 1620.50 | 1611.20 | 0 | ||
6784 | ETK | 0 | 1519.00 | 1519.00 | 1519.90 | 1517.50 | 0 | ||
6785 | ETN | 100 | 53 7/8 | 57 | 57 3/8 | 0 | |||
6786 | ETNLY | 0 | 0 | ||||||
6787 | ETNS | 8500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8750 | 1.2500 | 8500 |
6788 | ETP/Aw | 0 | 0 | ||||||
6789 | ETP/WSw | 0 | 0 | ||||||
6790 | ETPI | 1000 | 1.5000 | 1.0000 | 1.5000 | 0 | |||
6791 | ETPp | 100 | 26 3/8 | 26 1/8 | 27 1/4 | 0 | |||
6792 | ETPpB | 400 | 25 3/4 | 0 | |||||
6793 | ETR | 15000 | 29 3/8 | 28 3/4 | 29 3/8 | 28 3/4 | 29 1/4 | 29 3/8 | 70100 |
6794 | ETRAX | 0 | 20.06 | 20.06 | 21.06 | 0 | |||
6795 | ETRBX | 0 | 20.01 | 20.01 | 20.01 | 0 | |||
6796 | ETRC | 200 | 5 3/8 | 5 3/8 | 6 1/8 | 0 | |||
6797 | ETRXX | 0 | 0.66 | 3.38 | 3.58 | 234 | |||
6798 | ETS | 800 | 1 3/8 | 0 | |||||
6799 | ETSEC | 0 | 0 | ||||||
6800 | ETTEX | 0 | 14.00 | 14.00 | 14.70 | 0 | |||
6801 | ETTI | 0 | 0 | ||||||
6802 | ETTIU | 1000 | 6 3/4 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 20600 |
6803 | ETVI | 1000 | 0.0625 | 0 | |||||
6804 | ETW | 300 | 29 7/8 | 0 | |||||
6805 | ETYXX | 0 | 0.51 | 5.45 | 5.58 | 3091 | |||
6806 | ETZ/A | 900 | 5 5/8 | 0 | |||||
6807 | ETZA | 0 | 0 | ||||||
6808 | EUA | 100 | 24 1/4 | 23 7/8 | 24 1/2 | 0 | |||
6809 | EUAM | 2500 | 0.1562 | 0.1562 | 0.2187 | 0 | |||
6810 | EUEYX | 0 | 11.95 | 11.95 | 11.95 | 0 | |||
6811 | EUPH | 200 | 9 5/8 | 10 1/8 | 10 1/8 | 9 1/2 | 9 3/8 | 9 5/8 | 49400 |
6812 | EUR | 0 | 135.92 | 136.18 | 136.29 | 135.45 | 0 | ||
6813 | EURO | 1000 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.2500 | 4.7500 | 1000 |
6814 | EUROP | 0 | 0 | ||||||
6815 | EUSA | 200 | 24 1/2 | 24 1/2 | 25 1/4 | 24 1/2 | 24 1/2 | 25 1/4 | 12500 |
6816 | EUSAX | 0 | 9.86 | 9.86 | 10.35 | 0 | |||
6817 | EUSBX | 0 | 9.86 | 9.86 | 9.86 | 0 | |||
6818 | EUSYX | 0 | 9.86 | 9.86 | 9.86 | 0 | |||
6819 | EUTO | 4000 | 0.6250 | 0.3750 | 0.6250 | 0.3750 | 0.5625 | 0.6250 | 489900 |
6820 | EUV | 0 | 132.70 | 0 | |||||
6821 | EVA | 0 | 156.67 | 156.67 | 156.75 | 155.70 | 0 | ||
6822 | EVALX | 0 | 10.81 | 10.81 | 10.81 | 0 | |||
6823 | EVAN | 600 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/8 | 600 |
6824 | EVARX | 0 | 10.65 | 10.65 | 10.65 | 0 | |||
6825 | EVAZX | 0 | 11.09 | 11.09 | 11.09 | 0 | |||
6826 | EVB | 0 | 154.41 | 154.81 | 154.81 | 153.28 | 0 | ||
6827 | EVBAX | 0 | 13.14 | 13.14 | 13.80 | 0 | |||
6828 | EVBBX | 0 | 13.15 | 13.15 | 13.15 | 0 | |||
6829 | EVBYX | 0 | 13.14 | 13.14 | 13.14 | 0 | |||
6830 | EVCAX | 0 | 9.84 | 9.84 | 9.84 | 0 | |||
6831 | EVCGX | 0 | 15.11 | 15.11 | 15.86 | 0 | |||
6832 | EVCLX | 0 | 10.56 | 10.56 | 10.56 | 0 | |||
6833 | EVCTX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
6834 | EVEIX | 0 | 11.75 | 11.75 | 11.75 | 0 | |||
6835 | EVEN | 3500 | 2 1/16 | 2 1/4 | 2 1/4 | 2 1/16 | 2 1/16 | 2 1/2 | 5500 |
6836 | EVENW | 4000 | 3/8 | 3/8 | 3/4 | 0 | |||
6837 | EVER | 3000 | 5 1/2 | 5 | 5 1/2 | 5 | 5 | 5 1/2 | 3900 |
6838 | EVFC | 5000 | 0.0010 | 0 | |||||
6839 | EVFIX | 0 | 3.33 | 3.33 | 3.33 | 0 | |||
6840 | EVFLX | 0 | 11.19 | 11.19 | 11.19 | 0 | |||
6841 | EVFT | 0 | 0 | ||||||
6842 | EVGAX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
6843 | EVGFX | 0 | 8.63 | 8.63 | 9.06 | 0 | |||
6844 | EVGM | 2000 | 29 | 29 1/4 | 30 | 28 3/4 | 28 3/4 | 29 1/4 | 277300 |
6845 | EVGMP | 50000 | 64 1/8 | 64 | 64 1/8 | 64 | 62 1/2 | 66 | 111000 |
6846 | EVGN | 100 | 22 1/4 | 21 1/2 | 22 1/4 | 21 1/2 | 21 1/2 | 22 1/4 | 5800 |
6847 | EVGOX | 0 | 11.01 | 11.01 | 11.44 | 0 | |||
6848 | EVGRX | 0 | 15.62 | 15.62 | 15.62 | 0 | |||
6849 | EVHIX | 0 | 7.09 | 7.09 | 7.09 | 0 | |||
6850 | EVHMX | 0 | 10.24 | 10.24 | 10.24 | 0 | |||
6851 | EVHWX | 0 | 9.94 | 9.94 | 9.94 | 0 | |||
6852 | EVHYX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
6853 | EVI | 700 | 24 3/8 | 23 3/4 | 24 1/8 | 0 | |||
6854 | EVIBX | 0 | 8.00 | 8.00 | 8.31 | 0 | |||
6855 | EVIFX | 0 | 8.13 | 8.13 | 8.54 | 0 | |||
6856 | EVKYX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
6857 | EVLAX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
6858 | EVLMX | 0 | 16.70 | 16.70 | 16.70 | 0 | |||
6859 | EVLXX | 0 | 0.31 | 4.48 | 4.54 | 340 | |||
6860 | EVMAX | 0 | 10.65 | 10.65 | 10.65 | 0 | |||
6861 | EVMBX | 0 | 10.16 | 10.16 | 10.56 | 0 | |||
6862 | EVMD | 1800 | 2 15/16 | 2 3/4 | 2 15/16 | 2 3/4 | 2 3/4 | 2 15/16 | 3000 |
6863 | EVMIX | 0 | 10.80 | 10.80 | 10.80 | 0 | |||
6864 | EVMNX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
6865 | EVMOX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
6866 | EVMSX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
6867 | EVMT | 4000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
6868 | EVMYX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
6869 | EVNCX | 0 | 10.41 | 10.41 | 10.41 | 0 | |||
6870 | EVNJX | 0 | 10.80 | 10.80 | 10.80 | 0 | |||
6871 | EVNRX | 0 | 15.84 | 15.84 | 15.84 | 0 | |||
6872 | EVNVY | 0 | 0 | ||||||
6873 | EVNYX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
6874 | EVOHX | 0 | 10.86 | 10.86 | 10.86 | 0 | |||
6875 | EVORX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
6876 | EVPAX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
6877 | EVR | 0 | 0 | ||||||
6878 | EVRAX | 0 | 15.59 | 15.59 | 16.37 | 0 | |||
6879 | EVRBX | 0 | 15.54 | 15.54 | 15.54 | 0 | |||
6880 | EVRG | 9000 | 0.0050 | 0.0050 | 0.0400 | 0 | |||
6881 | EVRIX | 0 | 9.73 | 9.73 | 9.73 | 0 | |||
6882 | EVRLF | 0 | 0 | ||||||
6883 | EVRM | 2000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 3 1/4 | 4000 |
6884 | EVRMW | 2600 | 3/4 | 3/8 | 3/4 | 0 | |||
6885 | EVRO | 1000 | 2 1/2 | 2 5/32 | 2 3/4 | 2 1/8 | 2 1/4 | 2 1/2 | 385200 |
6886 | EVRWV | 0 | 0 | ||||||
6887 | EVRpA | 100 | 23 5/8 | 24 1/4 | 24 5/8 | 0 | |||
6888 | EVS | 0 | 154.01 | 0 | |||||
6889 | EVSCX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
6890 | EVSEX | 0 | 7.80 | 7.80 | 8.19 | 0 | |||
6891 | EVSGX | 0 | 8.80 | 8.80 | 8.80 | 0 | |||
6892 | EVSI | 1000 | 4 1/4 | 4 | 4 1/4 | 4 | 4 1/16 | 4 5/16 | 6600 |
6893 | EVST | 3500 | 3.3750 | 3.3750 | 3.6250 | 0 | |||
6894 | EVTC | 2000 | 8 1/2 | 8 3/8 | 9 | 8 3/8 | 8 3/4 | 9 1/8 | 23400 |
6895 | EVTEX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
6896 | EVTMX | 0 | 9.19 | 9.19 | 9.65 | 0 | |||
6897 | EVTNX | 0 | 10.57 | 10.57 | 10.57 | 0 | |||
6898 | EVTRX | 0 | 20.07 | 20.07 | 20.07 | 0 | |||
6899 | EVTS | 8000 | 0.0312 | 0.0312 | 0.5000 | 0 | |||
6900 | EVTXX | 0 | 0.24 | 4.47 | 4.76 | 3904 | |||
6901 | EVTYX | 0 | 61.45 | 61.45 | 61.45 | 0 | |||
6902 | EVUAX | 0 | 10.88 | 10.88 | 11.42 | 0 | |||
6903 | EVUBX | 0 | 10.88 | 10.88 | 10.88 | 0 | |||
6904 | EVVAX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
6905 | EVVTX | 0 | 18.49 | 18.49 | 18.49 | 0 | |||
6906 | EVWVX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
6907 | EVX | 0 | 155.62 | 156.27 | 156.27 | 154.25 | 0 | ||
6908 | EVXS | 0 | 0 | ||||||
6909 | EWB | 400 | 22 5/8 | 0 | |||||
6910 | EWF | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/8 | 9 3/4 | 1000 |
6911 | EWND | 20000 | 9.1875 | 8.8750 | 10.0000 | 8.8750 | 8.8750 | 11.0000 | 61100 |
6912 | EWR | 600 | 19 3/8 | 21 5/8 | 22 | 0 | |||
6913 | EWST | 200 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/2 | 1300 |
6914 | EX | 1000 | 46 1/8 | 46 3/8 | 47 1/2 | 0 | |||
6915 | EXA/WS | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 8 1/8 | 500 |
6916 | EXAM | 2500 | 3 1/2 | 3 1/4 | 3 1/2 | 3 1/4 | 3 3/8 | 3 5/8 | 6300 |
6917 | EXAR | 400 | 15 | 15 | 15 | 14 3/4 | 14 3/4 | 15 | 91000 |
6918 | EXAXX | 0 | 0.24 | 4.18 | 4.44 | 5242 | |||
6919 | EXBT | 800 | 14 3/4 | 14 | 14 3/4 | 13 7/8 | 14 1/2 | 14 3/4 | 163300 |
6920 | EXC | 100 | 13 7/8 | 13 5/8 | 14 1/8 | 0 | |||
6921 | EXCA | 1000 | 27 | 28 1/2 | 28 1/2 | 25 3/4 | 27 | 27 1/4 | 179200 |
6922 | EXCHX | 0 | 266.06 | 266.06 | 266.06 | 0 | |||
6923 | EXCIA | 100 | 3.3750 | 0 | |||||
6924 | EXCL | 10000 | 2.1100 | 2.1250 | 2.1250 | 2.1100 | 2.0625 | 2.2187 | 25000 |
6925 | EXG | 100 | 23 3/4 | 0 | |||||
6926 | EXGN | 1500 | 19 1/2 | 20 1/2 | 20 1/2 | 19 | 19 | 19 1/2 | 13200 |
6927 | EXGP | 100 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2.0000 | 3.5000 | 100 |
6928 | EXIBX | 0 | 7.87 | 7.87 | 7.87 | 0 | |||
6929 | EXIEX | 0 | 8.03 | 8.03 | 8.03 | 0 | |||
6930 | EXIIX | 0 | 6.58 | 6.58 | 6.58 | 0 | |||
6931 | EXINX | 0 | 7.42 | 7.42 | 7.42 | 0 | |||
6932 | EXIXX | 0 | 0.78 | 5.64 | 5.75 | 3224 | |||
6933 | EXL | 200 | 22 | 22 | 24 | 0 | |||
6934 | EXLR | 10000 | 1.1250 | 1.0625 | 1.1250 | 1.0625 | 0.8750 | 1.3750 | 15000 |
6935 | EXPD | 200 | 26 | 26 | 26 | 25 1/2 | 25 1/2 | 26 | 27800 |
6936 | EXSO | 200 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 18700 |
6937 | EXSR | 200 | 67.0000 | 67.5000 | 70.5000 | 0 | |||
6938 | EXTBX | 0 | 7.60 | 7.60 | 7.60 | 0 | |||
6939 | EXTC | 0 | 0 | ||||||
6940 | EXTH | 100 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
6941 | EXTHC | 0 | 0 | ||||||
6942 | EXTI | 400000 | 0.0900 | 0.0875 | 0.1050 | 0.0850 | 0.0800 | 0.1000 | 444500 |
6943 | EXTL | 200 | 7 1/8 | 7 1/8 | 7 1/2 | 6 7/8 | 7 | 7 1/8 | 62400 |
6944 | EXTM | 0 | 0 | ||||||
6945 | EXTMF | 0 | 0 | ||||||
6946 | EXTR | 500 | 1 3/4 | 1 5/8 | 2 | 1 5/8 | 1 3/8 | 1 3/4 | 8300 |
6947 | EXV | 0 | 0 | ||||||
6948 | EXX/A | 2000 | 5 7/8 | 6 | 6 | 5 5/8 | 7200 | ||
6949 | EXX/B | 500 | 5 3/4 | 6 | 6 | 5 3/4 | 1100 | ||
6950 | EY | 100 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 12 1/2 | 12 7/8 | 1500 |
6951 | EYDY | 700 | 0.0625 | 0.0625 | 0.5312 | 0 | |||
6952 | EYE | 100 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/2 | 8 7/8 | 100 |
6953 | EYES | 2200 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.6250 | 2200 |
6954 | EYLT | 1000 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.4375 | 0.5625 | 1000 |
6955 | EYTC | 2000 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
6956 | EZCI | 0 | 0 | ||||||
6957 | EZCIA | 300 | 17 1/4 | 16 3/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 30500 |
6958 | EZCO | 0 | 0 | ||||||
6959 | EZCOF | 200 | 1 1/2 | 1 7/16 | 1 9/16 | 1 7/16 | 1 1/2 | 1 9/16 | 7000 |
6960 | EZEL | 0 | 0 | ||||||
6961 | EZFLX | 0 | 9.83 | 9.83 | 9.83 | 0 | |||
6962 | EZM.A | 0 | 0 | ||||||
6963 | EZM/A | 500 | 9 3/4 | 0 | |||||
6964 | EZM/B | 300 | 9 1/4 | 0 | |||||
6965 | EZMA | 0 | 0 | ||||||
6966 | EZNAX | 0 | 9.78 | 9.78 | 9.78 | 0 | |||
6967 | EZPNX | 0 | 9.84 | 9.84 | 9.84 | 0 | |||
6968 | EZPW | 500 | 5 1/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 1/2 | 29400 |
6969 | EZS | 2000 | 1 5/16 | 0 | |||||
6970 | E\WD | 0 | 0 | ||||||
6971 | Ew | 0 | 32 3/4 | 33 1/8 | 0 | ||||
6972 | F | 200 | 28 7/8 | 29 1/4 | 29 1/4 | 28 3/4 | 28 3/4 | 29 | 46300 |
6973 | F.ABI | 0 | 0 | ||||||
6974 | F.ACB | 0 | 0 | ||||||
6975 | F.ACC | 0 | 0 | ||||||
6976 | F.AFR | 0 | 0 | ||||||
6977 | F.AGF | 0 | 0 | ||||||
6978 | F.AIR | 0 | 0 | ||||||
6979 | F.ALA | 0 | 0 | ||||||
6980 | F.AQU | 0 | 0 | ||||||
6981 | F.ARS | 0 | 0 | ||||||
6982 | F.ASP | 0 | 0 | ||||||
6983 | F.ATO | 0 | 0 | ||||||
6984 | F.AXA | 0 | 0 | ||||||
6985 | F.AXM | 0 | 0 | ||||||
6986 | F.BFC | 0 | 0 | ||||||
6987 | F.BNP | 0 | 0 | ||||||
6988 | F.BOU | 0 | 0 | ||||||
6989 | F.BPB | 0 | 0 | ||||||
6990 | F.CAR | 0 | 0 | ||||||
6991 | F.CBX | 0 | 0 | ||||||
6992 | F.CFM | 0 | 0 | ||||||
6993 | F.CFP | 0 | 0 | ||||||
6994 | F.CFS | 0 | 0 | ||||||
6995 | F.CGU | 0 | 0 | ||||||
6996 | F.CGV | 0 | 0 | ||||||
6997 | F.CHG | 0 | 0 | ||||||
6998 | F.CLC | 0 | 0 | ||||||
6999 | F.CLP | 0 | 0 | ||||||
7000 | F.CLU | 0 | 0 | ||||||
7001 | F.CN | 0 | 0 | ||||||
7002 | F.CSF | 0 | 0 | ||||||
7003 | F.DAV | 0 | 0 | ||||||
7004 | F.DON | 0 | 0 | ||||||
7005 | F.EDF | 0 | 0 | ||||||
7006 | F.ESI | 0 | 0 | ||||||
7007 | F.EUT | 0 | 0 | ||||||
7008 | F.EX | 0 | 0 | ||||||
7009 | F.EXR | 0 | 0 | ||||||
7010 | F.FTL | 0 | 0 | ||||||
7011 | F.GAF | 0 | 0 | ||||||
7012 | F.GAN | 0 | 0 | ||||||
7013 | F.GRB | 0 | 0 | ||||||
7014 | F.GUR | 0 | 0 | ||||||
7015 | F.HAV | 0 | 0 | ||||||
7016 | F.HUT | 0 | 0 | ||||||
7017 | F.LAF | 0 | 0 | ||||||
7018 | F.LEA | 0 | 0 | ||||||
7019 | F.MET | 0 | 0 | ||||||
7020 | F.MIC | 0 | 0 | ||||||
7021 | F.MMB | 0 | 0 | ||||||
7022 | F.MOU | 0 | 0 | ||||||
7023 | F.ORE | 0 | 0 | ||||||
7024 | F.PEH | 0 | 0 | ||||||
7025 | F.PEI | 0 | 0 | ||||||
7026 | F.PER | 0 | 0 | ||||||
7027 | F.PEU | 0 | 0 | ||||||
7028 | F.PRC | 0 | 0 | ||||||
7029 | F.RHP | 0 | 0 | ||||||
7030 | F.RNA | 0 | 0 | ||||||
7031 | F.ROS | 0 | 0 | ||||||
7032 | F.ROU | 0 | 0 | ||||||
7033 | F.SAL | 0 | 0 | ||||||
7034 | F.SAN | 0 | 0 | ||||||
7035 | F.SBI | 0 | 0 | ||||||
7036 | F.SCI | 0 | 0 | ||||||
7037 | F.SCN | 0 | 0 | ||||||
7038 | F.SDX | 0 | 0 | ||||||
7039 | F.SGF | 0 | 0 | ||||||
7040 | F.SNC | 0 | 0 | ||||||
7041 | F.SNM | 0 | 0 | ||||||
7042 | F.STG | 0 | 0 | ||||||
7043 | F.STL | 0 | 0 | ||||||
7044 | F.TCE | 0 | 0 | ||||||
7045 | F.TCF | 0 | 0 | ||||||
7046 | F.TFF | 0 | 0 | ||||||
7047 | F.UAP | 0 | 0 | ||||||
7048 | F.USS | 0 | 0 | ||||||
7049 | F.VAL | 0 | 0 | ||||||
7050 | FA | 500 | 9 1/8 | 9 1/8 | 9 5/8 | 0 | |||
7051 | FAAAX | 0 | 16.09 | 16.09 | 16.89 | 0 | |||
7052 | FAACX | 0 | 11.10 | 11.10 | 11.10 | 0 | |||
7053 | FAAHX | 0 | 16.02 | 16.02 | 16.02 | 0 | |||
7054 | FAAIX | 0 | 11.69 | 11.69 | 11.69 | 0 | |||
7055 | FAB | 100 | 18 | 0 | |||||
7056 | FABAX | 0 | 12.19 | 12.19 | 12.76 | 0 | |||
7057 | FABC | 400 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 | 16 3/4 | 400 |
7058 | FABP | 200 | 40.5000 | 0 | |||||
7059 | FABUX | 0 | 14.01 | 14.01 | 14.01 | 0 | |||
7060 | FAC | 100 | 13 | 13 3/8 | 13 3/8 | 13 | 12 3/4 | 13 1/2 | 1200 |
7061 | FACAX | 0 | 29.12 | 29.12 | 30.57 | 0 | |||
7062 | FACBX | 0 | 28.97 | 28.97 | 28.97 | 0 | |||
7063 | FACE | 4500 | 14 1/2 | 13 1/2 | 14 5/8 | 13 1/2 | 14 1/2 | 14 5/8 | 234900 |
7064 | FACHX | 0 | 28.99 | 28.99 | 28.99 | 0 | |||
7065 | FACIX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
7066 | FACT | 2000 | 10 | 10 | 10 3/4 | 0 | |||
7067 | FAD | 300 | 5 1/16 | 0 | |||||
7068 | FADGX | 0 | 12.01 | 12.01 | 12.01 | 0 | |||
7069 | FADJX | 0 | 9.55 | 9.55 | 9.55 | 0 | |||
7070 | FAE | 400 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 3/8 | 14 3/4 | 1700 |
7071 | FAEGX | 0 | 36.95 | 36.95 | 38.29 | 0 | |||
7072 | FAEIX | 0 | 13.93 | 13.93 | 14.59 | 0 | |||
7073 | FAEMX | 0 | 9.42 | 9.42 | 9.76 | 0 | |||
7074 | FAERX | 0 | 14.79 | 14.79 | 15.33 | 0 | |||
7075 | FAF | 100 | 26 5/8 | 25 3/4 | 26 3/8 | 0 | |||
7076 | FAFIX | 0 | 11.18 | 11.18 | 11.62 | 0 | |||
7077 | FAFXX | 0 | 0.46 | 5.53 | 5.69 | 1849 | |||
7078 | FAGA | 0 | 0 | ||||||
7079 | FAGBX | 0 | 9.44 | 9.44 | 9.73 | 0 | |||
7080 | FAGCX | 0 | 31.48 | 31.48 | 31.48 | 0 | |||
7081 | FAGIX | 0 | 9.17 | 9.17 | 9.17 | 0 | |||
7082 | FAGNX | 0 | 20.39 | 20.39 | 21.13 | 0 | |||
7083 | FAGOX | 0 | 31.54 | 31.54 | 32.68 | 0 | |||
7084 | FAGTX | 0 | 8.26 | 8.26 | 8.65 | 0 | |||
7085 | FAGVX | 0 | 9.83 | 9.83 | 10.19 | 0 | |||
7086 | FAHBX | 0 | 11.92 | 11.92 | 11.92 | 0 | |||
7087 | FAHC | 800 | 5 | 5 | 5 1/2 | 0 | |||
7088 | FAHIX | 0 | 12.10 | 12.10 | 12.54 | 0 | |||
7089 | FAHNF | 200 | 9 3/8 | 9 1/8 | 9 3/8 | 9 1/8 | 8 7/8 | 9 3/8 | 15500 |
7090 | FAHSU | 200 | 7.2500 | 0 | |||||
7091 | FAHYX | 0 | 11.95 | 11.95 | 12.38 | 0 | |||
7092 | FAI | 2000 | 2 1/4 | 0 | |||||
7093 | FAIAX | 0 | 10.20 | 10.20 | 10.68 | 0 | |||
7094 | FAIBX | 0 | 12.08 | 12.08 | 12.08 | 0 | |||
7095 | FAICX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
7096 | FAIGX | 0 | 15.80 | 15.80 | 16.37 | 0 | |||
7097 | FAIIX | 0 | 10.14 | 10.14 | 10.54 | 0 | |||
7098 | FAIL | 5000 | 7 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 10700 |
7099 | FAIMX | 0 | 27.23 | 27.23 | 27.23 | 0 | |||
7100 | FAIO | 0 | 0 | ||||||
7101 | FAIR | 300 | 12 | 11 3/4 | 12 | 11 9/16 | 11 3/4 | 12 | 28200 |
7102 | FAIRW | 1000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 1/4 | 1000 |
7103 | FAIRZ | 1500 | 7 1/4 | 6 5/8 | 7 1/4 | 6 5/8 | 6 5/8 | 7 1/4 | 7000 |
7104 | FAITX | 0 | 10.50 | 10.50 | 10.97 | 0 | |||
7105 | FAIXX | 0 | 0.35 | 5.46 | 5.61 | 24880 | |||
7106 | FAJ | 500 | 2 9/16 | 0 | |||||
7107 | FAK | 500 | 10 5/8 | 10 3/4 | 11 1/8 | 0 | |||
7108 | FAL | 100 | 10 3/4 | 0 | |||||
7109 | FALBX | 0 | 18.79 | 18.79 | 18.79 | 0 | |||
7110 | FALC | 0 | 0 | ||||||
7111 | FALCF | 0 | 0 | ||||||
7112 | FALCX | 0 | 18.79 | 18.79 | 18.79 | 0 | |||
7113 | FALDX | 0 | 18.79 | 18.79 | 19.88 | 0 | |||
7114 | FALFX | 0 | 18.79 | 18.79 | 18.98 | 0 | |||
7115 | FALIX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
7116 | FALL | 500 | 22.7500 | 21.5000 | 22.7500 | 0 | |||
7117 | FALRX | 0 | 10.40 | 10.40 | 10.69 | 0 | |||
7118 | FALTX | 0 | 9.96 | 9.96 | 10.16 | 0 | |||
7119 | FAM | 1800 | 17 1/2 | 16 3/4 | 17 1/8 | 0 | |||
7120 | FAMAX | 0 | 10.07 | 10.07 | 10.38 | 0 | |||
7121 | FAMBX | 0 | 10.84 | 10.84 | 11.18 | 0 | |||
7122 | FAMC | 0 | 0 | ||||||
7123 | FAMCA | 1100 | 4 | 4 1/4 | 4 1/4 | 4 | 3 3/4 | 4 1/4 | 1900 |
7124 | FAMCK | 200 | 5 | 4 1/4 | 5 | 0 | |||
7125 | FAME | 100 | 3 7/8 | 3 1/2 | 3 7/8 | 3 1/2 | 3 1/2 | 3 7/8 | 5000 |
7126 | FAMGX | 0 | 10.32 | 10.32 | 10.72 | 0 | |||
7127 | FAMTX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
7128 | FAMVX | 0 | 24.42 | 24.42 | 24.42 | 0 | |||
7129 | FAMXX | 0 | 0 | ||||||
7130 | FAMw | 0 | 13 3/8 | 14 5/8 | 0 | ||||
7131 | FAPB | 100 | 22.0000 | 22.0000 | 24.0000 | 0 | |||
7132 | FAPPX | 0 | 11.00 | 11.00 | 11.00 | 0 | |||
7133 | FAQIX | 0 | 11.70 | 11.70 | 11.70 | 0 | |||
7134 | FARBX | 0 | 16.03 | 16.03 | 16.03 | 0 | |||
7135 | FARC | 1000 | 8 3/8 | 7 5/8 | 8 3/4 | 7 5/8 | 8 | 8 3/4 | 21100 |
7136 | FAREX | 0 | 16.16 | 16.16 | 16.92 | 0 | |||
7137 | FARL | 800 | 3 3/8 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 3/8 | 3700 |
7138 | FARM | 100 | 141 | 141 | 132 | 141 | 100 | ||
7139 | FASAX | 0 | 11.69 | 11.69 | 12.24 | 0 | |||
7140 | FASBX | 0 | 24.51 | 24.51 | 24.51 | 0 | |||
7141 | FASCX | 0 | 20.92 | 20.92 | 20.92 | 0 | |||
7142 | FASEX | 0 | 16.67 | 16.67 | 17.46 | 0 | |||
7143 | FASFX | 0 | 9.51 | 9.51 | 9.65 | 0 | |||
7144 | FASGX | 0 | 15.36 | 15.36 | 15.36 | 0 | |||
7145 | FASIX | 0 | 11.61 | 11.61 | 11.61 | 0 | |||
7146 | FASKX | 0 | 19.44 | 19.44 | 20.36 | 0 | |||
7147 | FASMX | 0 | 15.93 | 15.93 | 15.93 | 0 | |||
7148 | FASPX | 0 | 24.83 | 24.83 | 25.73 | 0 | |||
7149 | FASSX | 0 | 9.69 | 9.69 | 9.69 | 0 | |||
7150 | FAST | 100 | 34 3/4 | 35 1/4 | 37 | 34 1/2 | 34 5/8 | 34 3/4 | 589900 |
7151 | FATBX | 0 | 19.36 | 19.36 | 19.36 | 0 | |||
7152 | FATCX | 0 | 14.60 | 14.60 | 14.60 | 0 | |||
7153 | FATE | 1500 | 0.0010 | 0 | |||||
7154 | FATFX | 0 | 11.67 | 11.67 | 11.67 | 0 | |||
7155 | FATN | 6000 | 46 3/8 | 47 3/4 | 48 1/4 | 46 1/4 | 46 1/4 | 46 1/2 | 504300 |
7156 | FATXX | 0 | 0 | ||||||
7157 | FAUSF | 0 | 0 | ||||||
7158 | FAX | 2800 | 9 5/16 | 9 5/16 | 9 3/8 | 9 5/16 | 9 5/16 | 9 1/2 | 14300 |
7159 | FAY | 1000 | 7 3/4 | 7 3/4 | 8 | 7 3/4 | 7 5/8 | 8 | 1300 |
7160 | FAZTX | 0 | 11.22 | 11.22 | 11.71 | 0 | |||
7161 | FB | 300 | 9 1/2 | 0 | |||||
7162 | FBA | 100 | 12 5/8 | 12 1/8 | 12 5/8 | 0 | |||
7163 | FBAC | 1000 | 32 3/4 | 32 3/8 | 32 3/4 | 32 1/4 | 32 1/4 | 32 3/4 | 8100 |
7164 | FBAI | 800 | 12 | 11 5/8 | 12 | 11 5/8 | 11 5/8 | 12 | 4100 |
7165 | FBAIX | 0 | 12.20 | 12.20 | 12.20 | 0 | |||
7166 | FBALX | 0 | 13.60 | 13.60 | 13.60 | 0 | |||
7167 | FBAN | 500 | 22 | 21 1/4 | 22 | 21 1/4 | 21 1/4 | 22 | 14200 |
7168 | FBANP | 200 | 43 1/4 | 43 1/4 | 43 1/4 | 43 1/4 | 41 1/2 | 43 1/4 | 400 |
7169 | FBAR | 2700 | 1 3/4 | 1 13/16 | 1 7/8 | 1 11/16 | 1 11/16 | 1 7/8 | 4300 |
7170 | FBARP | 500 | 6 1/4 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 12200 |
7171 | FBAY | 0 | 0 | ||||||
7172 | FBAYF | 1500 | 2 7/8 | 3 | 3 | 2 7/8 | 2 5/8 | 3 | 3500 |
7173 | FBBC | 10000 | 13 1/4 | 13 3/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 40100 |
7174 | FBBLX | 0 | 24.98 | 24.98 | 24.98 | 0 | |||
7175 | FBC.A | 0 | 0 | ||||||
7176 | FBCBX | 0 | 17.17 | 17.17 | 0 | ||||
7177 | FBCE | 1300 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.7500 | 2300 |
7178 | FBCG | 600 | 20 | 20 | 20 | 20 | 20 | 21 | 600 |
7179 | FBCI | 500 | 15 1/4 | 15 | 15 1/4 | 15 | 15 | 15 1/4 | 1600 |
7180 | FBCV | 100 | 30 1/2 | 30 1/4 | 31 3/4 | 0 | |||
7181 | FBD | 1000 | 24 3/4 | 24 3/8 | 24 7/8 | 0 | |||
7182 | FBDFX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
7183 | FBDGX | 0 | 7.81 | 7.81 | 7.81 | 0 | |||
7184 | FBDSX | 0 | 6.74 | 6.74 | 6.74 | 0 | |||
7185 | FBF | 1000 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | |||
7186 | FBFK | 0 | 0 | ||||||
7187 | FBFV | 0 | 0 | ||||||
7188 | FBGA | 100 | 9 | 9 | 11 | 0 | |||
7189 | FBGI | 0 | 0 | ||||||
7190 | FBGIA | 300 | 5 | 4 5/8 | 5 | 4 5/8 | 4 5/8 | 5 | 11100 |
7191 | FBGIB | 0 | 0 | ||||||
7192 | FBGRX | 0 | 30.58 | 30.58 | 31.53 | 0 | |||
7193 | FBHBX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
7194 | FBHC | 6000 | 18 1/8 | 18 | 18 1/8 | 18 | 18 | 18 3/4 | 11600 |
7195 | FBI | 400 | 9 | 9 | 8 7/8 | 9 1/4 | 400 | ||
7196 | FBIC | 100 | 31 1/2 | 31 1/4 | 31 1/2 | 30 3/4 | 30 3/4 | 31 1/2 | 1200 |
7197 | FBIDX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
7198 | FBIGX | 0 | 9.64 | 9.64 | 9.89 | 0 | |||
7199 | FBIOX | 0 | 34.72 | 34.72 | 35.79 | 0 | |||
7200 | FBKP | 3000 | 3 1/2 | 3 1/2 | 3 7/8 | 0 | |||
7201 | FBL/WS | 100 | 1 7/8 | 1 | 1 1/2 | 0 | |||
7202 | FBLXX | 0 | 0.36 | 3.97 | 4.07 | 236 | |||
7203 | FBMGX | 0 | 12.87 | 12.87 | 12.87 | 0 | |||
7204 | FBMI | 200 | 26.7500 | 25.0000 | 27.0000 | 0 | |||
7205 | FBMPX | 0 | 26.09 | 26.09 | 26.90 | 0 | |||
7206 | FBMXX | 0 | 0.22 | 3.65 | 3.72 | 891 | |||
7207 | FBNC | 200 | 24 1/2 | 24 1/2 | 24 1/2 | 24 | 22 3/4 | 24 1/2 | 1200 |
7208 | FBNDX | 0 | 7.37 | 7.37 | 7.37 | 0 | |||
7209 | FBNK | 0 | 0 | ||||||
7210 | FBNKP | 100 | 26 1/4 | 25 1/2 | 26 1/4 | 25 1/2 | 25 1/2 | 26 1/4 | 200 |
7211 | FBO | 1600 | 52 1/2 | 52 5/8 | 52 5/8 | 52 1/2 | 52 1/4 | 52 3/4 | 2200 |
7212 | FBOpB | 200 | 261 | 252 1/4 | 300 | 0 | |||
7213 | FBP | 500 | 23 | 0 | |||||
7214 | FBPBX | 0 | 14.40 | 14.40 | 14.40 | 0 | |||
7215 | FBPC | 1000 | 15 1/8 | 15 | 15 3/8 | 0 | |||
7216 | FBR | 100 | 47 | 45 | 47 | 0 | |||
7217 | FBRK | 1000 | 6.0000 | 4.0000 | 6.5000 | 0 | |||
7218 | FBRN | 500 | 0.0020 | 0 | |||||
7219 | FBRW | 0 | 0 | ||||||
7220 | FBRWY | 0 | 0 | ||||||
7221 | FBRX | 0 | 0 | ||||||
7222 | FBS | 100 | 47 7/8 | 49 5/8 | 49 5/8 | 47 7/8 | 48 3/4 | 49 | 400 |
7223 | FBSI | 100 | 16 | 16 | 16 1/4 | 16 | 16 | 16 3/4 | 9200 |
7224 | FBST | 200 | 4 | 4 1/8 | 4 1/4 | 4 | 4 | 4 1/4 | 8500 |
7225 | FBSW | 0 | 0 | ||||||
7226 | FBSWW | 100 | 38 | 38 | 38 | 38 | 38 | 39 | 100 |
7227 | FBSYA | 700 | 27.5000 | 27.7500 | 27.7500 | 27.5000 | 1400 | ||
7228 | FBSpX | 100 | 85 7/8 | 0 | |||||
7229 | FBTC | 200 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 34 1/4 | 200 |
7230 | FBTR | 100 | 9 | 9 1/8 | 12 1/4 | 0 | |||
7231 | FBTT | 100 | 26.7500 | 0 | |||||
7232 | FBTXX | 0 | 0 | ||||||
7233 | FBUS | 2500 | 2.4375 | 1.7500 | 2.4375 | 1.7500 | 1.7500 | 2.4375 | 12400 |
7234 | FBUSC | 0 | 0 | ||||||
7235 | FBUXX | 0 | 0 | ||||||
7236 | FBWGY | 0 | 0 | ||||||
7237 | FBYBX | 0 | 9.94 | 9.94 | 9.94 | 0 | |||
7238 | FC | 0 | 0 | ||||||
7239 | FCA/A | 1100 | 14 1/8 | 13 | 13 5/8 | 0 | |||
7240 | FCA/B | 38300 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 38300 | ||
7241 | FCAA | 0 | 0 | ||||||
7242 | FCAMX | 0 | 10.17 | 10.17 | 10.62 | 0 | |||
7243 | FCAR | 400 | 32.5000 | 33.0000 | 34.5000 | 0 | |||
7244 | FCATX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
7245 | FCAXX | 0 | 0.37 | 3.88 | 3.95 | 838 | |||
7246 | FCBA | 0 | 0 | ||||||
7247 | FCBF | 600 | 18 | 17 1/2 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 2000 |
7248 | FCBI | 0 | 0 | ||||||
7249 | FCBIA | 200 | 21 | 22 1/2 | 22 1/2 | 21 | 20 | 22 1/2 | 600 |
7250 | FCBIB | 500 | 14 1/4 | 14 1/4 | 16 1/4 | 0 | |||
7251 | FCBK | 2100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/8 | 2100 |
7252 | FCBM | 0 | 0 | ||||||
7253 | FCBN | 100 | 116.8300 | 0 | |||||
7254 | FCBS | 400 | 18 1/2 | 18 1/2 | 21 | 0 | |||
7255 | FCC | 200 | 6 1/2 | 0 | |||||
7256 | FCC.A | 0 | 0 | ||||||
7257 | FCCC | 100 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.6250 | 100 |
7258 | FCCPX | 0 | 23.59 | 23.59 | 23.95 | 0 | |||
7259 | FCE.A | 0 | 0 | ||||||
7260 | FCE/A | 200 | 32 7/8 | 0 | |||||
7261 | FCE/B | 25000 | 32 | 0 | |||||
7262 | FCELF | 0 | 0 | ||||||
7263 | FCEN | 0 | 0 | ||||||
7264 | FCENA | 200 | 4 3/8 | 2 3/4 | 4 3/8 | 0 | |||
7265 | FCENU | 400 | 5 | 5 1/4 | 5 3/8 | 5 | 5 | 5 1/4 | 36500 |
7266 | FCENW | 10000 | 1 5/8 | 1 1/4 | 1 3/4 | 0 | |||
7267 | FCENZ | 0 | 1/2 | 1 3/8 | 0 | ||||
7268 | FCF | 300 | 17 7/8 | 0 | |||||
7269 | FCFC | 10000 | 20 1/4 | 20 1/4 | 20 5/8 | 20 1/4 | 20 1/4 | 20 5/8 | 55900 |
7270 | FCFCL | 1000 | 15.2500 | 15.7500 | 15.7500 | 15.2500 | 15.2500 | 15.7500 | 1200 |
7271 | FCFCP | 500 | 23 1/8 | 23 1/4 | 23 1/4 | 23 1/8 | 23 1/8 | 23 3/4 | 3000 |
7272 | FCFCW | 400 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 4.7500 | 400 |
7273 | FCFN | 400 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 400 |
7274 | FCFNU | 2500 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
7275 | FCFNW | 400 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 400 | ||
7276 | FCFNZ | 400 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 400 | ||
7277 | FCFT | 200 | 32.5000 | 32.5000 | 33.0000 | 32.5000 | 32.5000 | 34.5000 | 1100 |
7278 | FCFXX | 0 | 0.59 | 3.58 | 3.79 | 7359 | |||
7279 | FCGFX | 0 | 19.81 | 19.81 | 19.81 | 0 | |||
7280 | FCGI | 300 | 0.5000 | 0 | |||||
7281 | FCGXX | 0 | 0 | ||||||
7282 | FCHB | 0 | 0 | ||||||
7283 | FCHI | 0 | 0 | ||||||
7284 | FCHS | 0 | 0 | ||||||
7285 | FCI | 1000 | 33 1/2 | 33 1/2 | 34 1/2 | 0 | |||
7286 | FCII | 10000 | 0.5000 | 0.5625 | 0.5625 | 0.5000 | 0.5000 | 0.5937 | 16800 |
7287 | FCIQE | 0 | 0 | ||||||
7288 | FCIR | 20000 | 0.0700 | 0.0150 | 0.1000 | 0 | |||
7289 | FCIS | 3300 | 8.0000 | 8.0000 | 8.7500 | 0 | |||
7290 | FCIT | 1000 | 18 1/4 | 17 1/2 | 18 1/4 | 17 1/2 | 17 3/4 | 18 1/4 | 6100 |
7291 | FCL | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 5/8 | 25 3/4 | 600 |
7292 | FCLR | 1200 | 33 1/2 | 33 | 33 1/2 | 32 3/4 | 32 3/4 | 33 1/2 | 41700 |
7293 | FCLXX | 0 | 0.35 | 3.54 | 3.82 | 6131 | |||
7294 | FCM.A | 0 | 0 | ||||||
7295 | FCM.B | 0 | 0 | ||||||
7296 | FCMC | 100 | 2.0000 | 2.0000 | 2.2500 | 0 | |||
7297 | FCMFF | 0 | 0 | ||||||
7298 | FCMIX | 0 | 10.46 | 10.46 | 10.57 | 0 | |||
7299 | FCMXX | 0 | 0.53 | 3.66 | 3.86 | 3424 | |||
7300 | FCN | 100 | 36 7/8 | 36 7/8 | 36 7/8 | 36 7/8 | 36 5/8 | 37 1/8 | 100 |
7301 | FCNB | 100 | 20 | 20 | 22 | 0 | |||
7302 | FCNC | 0 | 0 | ||||||
7303 | FCNCA | 300 | 55 | 54 | 55 | 53 3/4 | 53 3/4 | 55 | 5000 |
7304 | FCNTX | 0 | 37.92 | 37.92 | 39.09 | 0 | |||
7305 | FCNY | 500 | 75.5000 | 75.2500 | 75.5000 | 75.2500 | 75.0000 | 76.5000 | 1000 |
7306 | FCNpB | 100 | 89 1/2 | 0 | |||||
7307 | FCNpC | 24900 | 100 | 0 | |||||
7308 | FCNpE | 400 | 26 1/4 | 0 | |||||
7309 | FCNpU | 10000 | 24 3/4 | 24 3/4 | 24 7/8 | 24 3/4 | 20200 | ||
7310 | FCNpV | 500 | 63 | 63 | 63 | 63 | 62 1/2 | 63 1/2 | 500 |
7311 | FCO | 400 | 11 1/4 | 11 1/4 | 11 5/8 | 0 | |||
7312 | FCOA | 200 | 52 1/4 | 51 3/4 | 52 1/4 | 50 3/4 | 51 | 52 1/4 | 2300 |
7313 | FCOB | 5000 | 7/32 | 1/4 | 1/4 | 7/32 | 1/8 | 1/4 | 10000 |
7314 | FCOM | 100 | 31 3/4 | 32 | 32 | 31 1/4 | 31 1/4 | 31 3/4 | 93100 |
7315 | FCOMP | 1000 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/4 | 37 1/8 | 1100 |
7316 | FCOTX | 0 | 10.25 | 10.25 | 10.70 | 0 | |||
7317 | FCP | 400 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 13 1/8 | 400 |
7318 | FCPXX | 0 | 0.31 | 5.27 | 5.41 | 2341 | |||
7319 | FCRXX | 0 | 0.60 | 3.42 | 3.62 | 1286 | |||
7320 | FCS/WS | 0 | 1 3/8 | 1 5/8 | 0 | ||||
7321 | FCSE | 1000 | 6 3/8 | 6 7/16 | 6 9/16 | 6 1/4 | 6 1/4 | 6 3/8 | 93200 |
7322 | FCSEW | 2200 | 3 1/16 | 3 1/8 | 3 3/16 | 2 7/8 | 2 15/16 | 3 1/16 | 80300 |
7323 | FCSI | 1000 | 0.0500 | 0.0500 | 0.0937 | 0 | |||
7324 | FCSXX | 0 | 0.28 | 5.18 | 5.29 | 5259 | |||
7325 | FCT | 100 | 25 3/8 | 25 1/4 | 26 1/8 | 0 | |||
7326 | FCTD | 0 | 0 | ||||||
7327 | FCTFX | 0 | 11.83 | 11.83 | 11.83 | 0 | |||
7328 | FCTR | 1000 | 22 1/2 | 22 1/4 | 22 1/2 | 21 1/2 | 21 1/2 | 22 1/2 | 6800 |
7329 | FCTTX | 0 | 10.61 | 10.61 | 11.08 | 0 | |||
7330 | FCTXX | 0 | 0.47 | 3.74 | 3.95 | 2392 | |||
7331 | FCUS | 50000 | 0.0650 | 0.0475 | 0.0650 | 0.0475 | 0.0500 | 0.0650 | 50100 |
7332 | FCUXX | 0 | 0.20 | 5.00 | 5.09 | 2239 | |||
7333 | FCVA | 2500 | 0.1250 | 0.1250 | 0.4375 | 0 | |||
7334 | FCVE | 11500 | 0.2200 | 0.1406 | 0.2700 | 0.1406 | 0.2200 | 0.2675 | 169700 |
7335 | FCVSX | 0 | 16.83 | 16.83 | 16.83 | 0 | |||
7336 | FCW/WS | 200 | 1/64 | 0 | |||||
7337 | FCWI | 400 | 24 | 24 1/2 | 24 1/2 | 24 | 24 | 24 3/4 | 5400 |
7338 | FCX | 400 | 27 3/4 | 27 1/2 | 27 3/4 | 27 1/2 | 27 5/8 | 28 | 500 |
7339 | FCX.A | 0 | 0 | ||||||
7340 | FCX/A | 100 | 27 5/8 | 27 3/4 | 27 3/4 | 27 5/8 | 27 3/8 | 28 | 300 |
7341 | FCX/B | 100 | 23 5/8 | 24 1/4 | 24 3/4 | 0 | |||
7342 | FCXA | 0 | 0 | ||||||
7343 | FCXIX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
7344 | FCXp | 100 | 29 1/4 | 0 | |||||
7345 | FCXpA | 100 | 26 3/4 | 26 1/2 | 26 3/4 | 26 1/2 | 26 1/4 | 27 1/8 | 500 |
7346 | FCXpB | 500 | 34 3/4 | 36 1/8 | 36 1/2 | 0 | |||
7347 | FCXpC | 200 | 33 1/4 | 33 1/4 | 200 | ||||
7348 | FCXpD | 100 | 21 1/4 | 22 7/8 | 23 3/8 | 0 | |||
7349 | FCY | 1900 | 18 3/8 | 0 | |||||
7350 | FCYP | 400 | 22.2500 | 0 | |||||
7351 | FCZB | 1000 | 78.5000 | 0 | |||||
7352 | FD | 100 | 28 | 28 | 28 1/4 | 28 | 27 5/8 | 28 1/8 | 7800 |
7353 | FD.WC | 0 | 0 | ||||||
7354 | FD/WS/C | 300 | 7 5/8 | 8 | 8 1/2 | 0 | |||
7355 | FD/WS/D | 500 | 7 1/2 | 8 1/8 | 8 5/8 | 0 | |||
7356 | FDAXX | 0 | 0.49 | 5.18 | 5.32 | 24080 | |||
7357 | FDBAX | 0 | 9.95 | 9.95 | 10.42 | 0 | |||
7358 | FDBBX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
7359 | FDBCX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
7360 | FDC | 100 | 65 1/8 | 63 3/4 | 65 1/8 | 63 3/4 | 64 3/4 | 65 1/4 | 200 |
7361 | FDCAX | 0 | 17.14 | 17.14 | 17.67 | 0 | |||
7362 | FDCPX | 0 | 36.94 | 36.94 | 38.08 | 0 | |||
7363 | FDCXX | 0 | 0.54 | 4.87 | 4.99 | 10828 | |||
7364 | FDDB | 100 | 81.6250 | 81.1250 | 81.6250 | 81.1250 | 200 | ||
7365 | FDEC | 1400 | 20.5000 | 0 | |||||
7366 | FDEF | 200 | 10 3/8 | 10 1/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 3/8 | 70300 |
7367 | FDEGX | 0 | 21.39 | 21.39 | 22.05 | 0 | |||
7368 | FDEQX | 0 | 20.21 | 20.21 | 20.21 | 0 | |||
7369 | FDESX | 0 | 18.69 | 18.69 | 18.31 | 0 | |||
7370 | FDETX | 0 | 32.01 | 32.01 | 30.95 | 0 | |||
7371 | FDEXX | 0 | 0.69 | 3.63 | 3.83 | 5195 | |||
7372 | FDFAX | 0 | 39.35 | 39.35 | 40.57 | 0 | |||
7373 | FDFB | 0 | 0 | ||||||
7374 | FDFBA | 2000 | 2.2500 | 2.1875 | 2.3000 | 2.1875 | 2.2500 | 2.3125 | 1238800 |
7375 | FDFFX | 0 | 18.36 | 18.36 | 18.36 | 0 | |||
7376 | FDGFX | 0 | 15.83 | 15.83 | 15.83 | 0 | |||
7377 | FDGRX | 0 | 35.72 | 35.72 | 35.72 | 0 | |||
7378 | FDIR | 4500 | 7/8 | 13/16 | 15/16 | 0 | |||
7379 | FDISX | 0 | 20.92 | 20.92 | 20.92 | 0 | |||
7380 | FDIVX | 0 | 13.08 | 13.08 | 13.08 | 0 | |||
7381 | FDLEX | 0 | 135.54 | 135.54 | 135.54 | 0 | |||
7382 | FDLN | 0 | 0 | ||||||
7383 | FDLNA | 3000 | 5 9/16 | 5 5/8 | 5 11/16 | 5 9/16 | 5 9/16 | 5 11/16 | 153600 |
7384 | FDLNB | 200 | 5 5/8 | 5 11/16 | 5 11/16 | 5 5/8 | 5 5/8 | 5 11/16 | 106000 |
7385 | FDLSX | 0 | 43.22 | 43.22 | 44.56 | 0 | |||
7386 | FDLXX | 0 | 0.66 | 5.00 | 5.13 | 18375 | |||
7387 | FDMMX | 0 | 11.66 | 11.66 | 11.66 | 0 | |||
7388 | FDMXX | 0 | 0.54 | 3.63 | 3.84 | 8484 | |||
7389 | FDO | 200 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/8 | 12 3/4 | 200 |
7390 | FDPC | 500 | 8 | 8 | 8 | 8 | 7 3/4 | 8 1/2 | 500 |
7391 | FDPMX | 0 | 18.26 | 18.26 | 18.82 | 0 | |||
7392 | FDQI | 2300 | 0.2500 | 0.2500 | 0.3750 | 0 | |||
7393 | FDRC | 100 | 0.0001 | 0 | |||||
7394 | FDRSW | 2500 | 4.3750 | 4.0000 | 4.3750 | 3.8750 | 4.1250 | 4.3750 | 9700 |
7395 | FDRXX | 0 | 0.71 | 5.22 | 5.37 | 182602 | |||
7396 | FDSCX | 0 | 12.13 | 12.13 | 12.51 | 0 | |||
7397 | FDSSX | 0 | 21.78 | 21.78 | 21.78 | 0 | |||
7398 | FDSXX | 0 | 0.30 | 4.95 | 5.08 | 5973 | |||
7399 | FDTR | 300 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 4.9375 | 5.1250 | 3700 |
7400 | FDTRU | 500 | 6.0000 | 5.6875 | 7.0000 | 0 | |||
7401 | FDTRW | 1000 | 0.6250 | 0.6250 | 0.8750 | 0 | |||
7402 | FDTXX | 0 | 0.56 | 5.27 | 5.42 | 23268 | |||
7403 | FDUXX | 0 | 0.22 | 5.30 | 5.41 | 19191 | |||
7404 | FDVLX | 0 | 49.58 | 49.58 | 49.58 | 0 | |||
7405 | FDX | 100 | 75 | 75 | 75 | 74 5/8 | 74 5/8 | 75 1/8 | 700 |
7406 | FDYM | 0 | 0 | ||||||
7407 | FDYMF | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/4 | 4 5/8 | 1000 |
7408 | FEAFX | 0 | 16.85 | 16.85 | 16.85 | 0 | |||
7409 | FEAQ | 2700 | 0.0001 | 0 | |||||
7410 | FEB | 200 | 10 1/4 | 0 | |||||
7411 | FECAX | 0 | 12.34 | 12.34 | 12.72 | 0 | |||
7412 | FECBX | 0 | 20.10 | 20.10 | 20.10 | 0 | |||
7413 | FECHX | 0 | 20.09 | 20.09 | 20.09 | 0 | |||
7414 | FECLX | 0 | 20.18 | 20.18 | 21.19 | 0 | |||
7415 | FECPF | 0 | 0 | ||||||
7416 | FECXX | 0 | 0 | ||||||
7417 | FED | 200 | 14 5/8 | 0 | |||||
7418 | FEDBX | 0 | 10.97 | 10.97 | 10.97 | 0 | |||
7419 | FEDEX | 0 | 87.46 | 87.46 | 92.55 | 0 | |||
7420 | FEDP | 4900 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
7421 | FEET | 1000 | 33 5/8 | 31 7/8 | 33 7/8 | 31 7/8 | 33 1/4 | 33 5/8 | 232600 |
7422 | FEGCX | 0 | 13.06 | 13.06 | 13.06 | 0 | |||
7423 | FEI | 100 | 6 1/4 | 5 15/16 | 6 1/2 | 0 | |||
7424 | FEIBX | 0 | 19.94 | 19.94 | 19.94 | 0 | |||
7425 | FEIC | 2000 | 11 | 11 1/4 | 11 1/2 | 11 | 11 | 11 3/4 | 6900 |
7426 | FEIIX | 0 | 13.91 | 13.91 | 13.91 | 0 | |||
7427 | FEIRX | 0 | 19.98 | 19.98 | 20.70 | 0 | |||
7428 | FELE | 300 | 33 | 33 | 33 | 31 1/4 | 31 1/4 | 33 | 1500 |
7429 | FEMKX | 0 | 16.15 | 16.15 | 16.65 | 0 | |||
7430 | FEMMX | 0 | 10.74 | 10.74 | 10.74 | 0 | |||
7431 | FEMXX | 0 | 0.52 | 4.36 | 4.61 | 2153 | |||
7432 | FEN | 0 | 0 | ||||||
7433 | FENB | 600 | 8 1/2 | 8 1/4 | 9 | 0 | |||
7434 | FENRF | 0 | 0 | ||||||
7435 | FENpA | 100 | 41 | 0 | |||||
7436 | FENpC | 100 | 40 3/4 | 0 | |||||
7437 | FEP | 100 | 26 5/8 | 0 | |||||
7438 | FEQFX | 0 | 12.63 | 12.63 | 12.63 | 0 | |||
7439 | FEQIX | 0 | 38.14 | 38.14 | 38.14 | 0 | |||
7440 | FEQTX | 0 | 21.58 | 21.58 | 21.58 | 0 | |||
7441 | FEQVX | 0 | 13.60 | 13.60 | 13.60 | 0 | |||
7442 | FER | 12500 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 15/16 | 1 5/16 | 12500 |
7443 | FERO | 1000 | 10 1/4 | 10 1/8 | 10 1/4 | 10 | 10 | 10 1/4 | 12800 |
7444 | FERS | 7500 | 2 9/16 | 2 5/16 | 2 9/16 | 2 5/16 | 2 7/16 | 2 9/16 | 270800 |
7445 | FERT | 200 | 10 3/8 | 10 3/8 | 10 7/8 | 0 | |||
7446 | FERTP | 200 | 157 | 157 | 168 | 0 | |||
7447 | FERX | 2000 | 1.1250 | 0.8125 | 1.0000 | 0 | |||
7448 | FES | 200 | 216 | 0 | |||||
7449 | FESX | 100 | 11 5/8 | 11 1/8 | 11 5/8 | 11 1/8 | 11 1/4 | 11 5/8 | 75800 |
7450 | FET | 0 | 0 | ||||||
7451 | FETM | 0 | 0 | ||||||
7452 | FEUGX | 0 | 9.69 | 9.69 | 9.69 | 0 | |||
7453 | FEURX | 0 | 13.25 | 13.25 | 13.25 | 0 | |||
7454 | FEUTX | 0 | 14.22 | 14.22 | 14.36 | 0 | |||
7455 | FEXPX | 0 | 12.51 | 12.51 | 12.90 | 0 | |||
7456 | FF | 200 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 12 5/8 | 13 1/8 | 3000 |
7457 | FFA | 200 | 22 1/8 | 22 1/8 | 22 5/8 | 0 | |||
7458 | FFAC | 1500 | 0.1875 | 0.2031 | 0.2187 | 0.1875 | 0.1875 | 0.2500 | 46500 |
7459 | FFAXX | 0 | 0 | ||||||
7460 | FFB | 200 | 75 | 75 1/8 | 75 3/4 | 0 | |||
7461 | FFBA | 2000 | 11 1/2 | 11 5/8 | 11 3/4 | 11 3/8 | 11 3/8 | 11 1/2 | 265800 |
7462 | FFBC | 700 | 35 1/4 | 34 3/4 | 35 1/4 | 34 | 34 | 35 1/4 | 4300 |
7463 | FFBG | 1000 | 43 | 42 | 44 3/4 | 42 | 42 | 46 | 2400 |
7464 | FFBI | 2000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 1/4 | 2000 |
7465 | FFBS | 500 | 16 1/2 | 16 1/2 | 18 1/2 | 0 | |||
7466 | FFBZ | 500 | 21 1/4 | 20 1/4 | 22 | 0 | |||
7467 | FFBpB | 100 | 56 3/8 | 0 | |||||
7468 | FFBpD | 25000 | 95 7/8 | 0 | |||||
7469 | FFBpF | 300 | 25 3/4 | 0 | |||||
7470 | FFC/WD | 0 | 0 | ||||||
7471 | FFCAX | 0 | 13.10 | 13.10 | 13.10 | 0 | |||
7472 | FFCH | 300 | 20 | 19 1/4 | 20 1/2 | 19 1/4 | 19 1/4 | 20 1/2 | 10800 |
7473 | FFCI | 10000 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | |||
7474 | FFCO | 15000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 120000 |
7475 | FFCP | 1500 | 4 3/8 | 4 3/8 | 5 | 0 | |||
7476 | FFCS | 0 | 0 | ||||||
7477 | FFCXX | 0 | 0.25 | 5.20 | 5.33 | 1019 | |||
7478 | FFCw | 0 | 0 | ||||||
7479 | FFD | 700 | 7 | 6 1/2 | 7 | 0 | |||
7480 | FFDB | 2100 | 24.3750 | 23.7500 | 25.2500 | 0 | |||
7481 | FFDFX | 0 | 33.48 | 33.48 | 35.15 | 0 | |||
7482 | FFDGX | 0 | 11.99 | 11.99 | 12.55 | 0 | |||
7483 | FFDHX | 0 | 33.22 | 33.22 | 33.22 | 0 | |||
7484 | FFDP | 500 | 22 | 21 1/2 | 22 | 21 1/2 | 21 1/4 | 22 | 7000 |
7485 | FFEC | 1000 | 14 1/2 | 14 7/8 | 14 7/8 | 14 1/2 | 14 3/8 | 14 3/4 | 21600 |
7486 | FFED | 300 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 | 16 1/4 | 700 |
7487 | FFEF | 500 | 24 3/4 | 24 3/4 | 26 | 0 | |||
7488 | FFEIX | 0 | 11.70 | 11.70 | 12.25 | 0 | |||
7489 | FFES | 200 | 20 | 19 1/2 | 20 | 19 1/2 | 19 1/2 | 20 | 3200 |
7490 | FFEX | 100 | 9 1/8 | 9 1/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 3100 |
7491 | FFFC | 500 | 27 1/4 | 27 1/2 | 27 1/2 | 27 1/4 | 27 1/4 | 27 1/2 | 5100 |
7492 | FFFD | 200 | 11 1/2 | 11 3/8 | 11 1/2 | 11 3/8 | 11 1/4 | 11 5/8 | 6700 |
7493 | FFFG | 7500 | 2 5/8 | 2 7/16 | 2 5/8 | 2 3/8 | 2 3/8 | 2 3/4 | 38100 |
7494 | FFFIX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
7495 | FFFL | 1000 | 16 | 16 | 16 1/2 | 0 | |||
7496 | FFGI | 700 | 8 1/4 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 40500 |
7497 | FFGXX | 0 | 0 | ||||||
7498 | FFHC | 100 | 22 1/16 | 22 | 22 1/2 | 22 | 22 | 22 1/2 | 41000 |
7499 | FFHH | 100 | 13 | 13 | 13 5/16 | 13 | 13 | 13 3/8 | 16100 |
7500 | FFHP | 300 | 14 | 13 3/4 | 14 5/8 | 0 | |||
7501 | FFHS | 600 | 15 3/4 | 15 3/4 | 17 1/4 | 0 | |||
7502 | FFIC | 1000 | 14 5/8 | 14 3/4 | 15 | 14 5/8 | 14 5/8 | 14 7/8 | 81000 |
7503 | FFIDX | 0 | 22.49 | 22.49 | 22.49 | 0 | |||
7504 | FFIGX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
7505 | FFIH | 200 | 1.0000 | 0 | |||||
7506 | FFIHX | 0 | 10.24 | 10.24 | 10.24 | 0 | |||
7507 | FFIIX | 0 | 11.17 | 11.17 | 11.17 | 0 | |||
7508 | FFIN | 300 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 32 1/2 | 34 1/2 | 500 |
7509 | FFIXX | 0 | 0.60 | 5.63 | 5.76 | 1151 | |||
7510 | FFKT | 200 | 42 1/2 | 42 1/4 | 42 1/2 | 42 1/4 | 41 | 42 1/2 | 600 |
7511 | FFKY | 20000 | 32 1/2 | 30 1/2 | 34 1/2 | 0 | |||
7512 | FFLC | 1500 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 1/4 | 2300 |
7513 | FFLIX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
7514 | FFLM | 20400 | 0.0001 | 0.0001 | 0.0075 | 0 | |||
7515 | FFLN | 200 | 14.8750 | 0 | |||||
7516 | FFLTX | 0 | 10.18 | 10.18 | 10.63 | 0 | |||
7517 | FFM | 100 | 100 1/2 | 100 | 102 | 0 | |||
7518 | FFMA | 0 | 0 | ||||||
7519 | FFMD | 300 | 22.0000 | 0 | |||||
7520 | FFML | 100 | 21 | 19 1/4 | 21 | 0 | |||
7521 | FFMXX | 0 | 0.60 | 5.47 | 5.60 | 1424 | |||
7522 | FFNJX | 0 | 11.05 | 11.05 | 11.57 | 0 | |||
7523 | FFOD | 0 | 0 | ||||||
7524 | FFOM | 300 | 33 3/4 | 33 3/4 | 34 | 0 | |||
7525 | FFOX | 500 | 8 7/8 | 8 7/8 | 9 3/4 | 8 9/16 | 8 7/8 | 9 | 561500 |
7526 | FFP | 100 | 7 | 0 | |||||
7527 | FFPB | 1500 | 21 | 20 7/8 | 21 1/8 | 20 3/4 | 20 3/4 | 21 1/8 | 22900 |
7528 | FFPC | 500 | 7 1/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 34200 |
7529 | FFPXX | 0 | 0.33 | 3.75 | 3.95 | 888 | |||
7530 | FFRV | 300 | 13 15/16 | 13 3/4 | 13 15/16 | 13 3/4 | 13 3/4 | 14 1/4 | 9400 |
7531 | FFRXX | 0 | 0.67 | 3.41 | 3.56 | 547 | |||
7532 | FFS | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/8 | 1400 | ||
7533 | FFSI | 300 | 4 | 4 | 4 | 4 | 4 | 4 1/4 | 2200 |
7534 | FFSIW | 500 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 1/2 | 500 |
7535 | FFSL | 14500 | 19 | 18 3/4 | 19 1/4 | 0 | |||
7536 | FFST | 500 | 4.1250 | 0 | |||||
7537 | FFSTX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
7538 | FFSVX | 0 | 13.55 | 13.55 | 13.55 | 0 | |||
7539 | FFSW | 400 | 25 | 25 | 25 | 25 | 23 3/4 | 25 | 400 |
7540 | FFSWO | 100 | 30 | 28 | 30 | 0 | |||
7541 | FFSWP | 100 | 53 1/2 | 52 | 55 | 0 | |||
7542 | FFSX | 200 | 26 3/4 | 26 | 27 1/2 | 0 | |||
7543 | FFTXX | 0 | 0.73 | 2.88 | 2.97 | 202 | |||
7544 | FFTY | 1000 | 23.7500 | 0 | |||||
7545 | FFTYX | 0 | 12.84 | 12.84 | 12.84 | 0 | |||
7546 | FFW | 0 | 203.40 | 0.20 | 203.40 | 0.20 | 0 | ||
7547 | FFWC | 400 | 19 1/8 | 19 | 19 3/4 | 0 | |||
7548 | FFWD | 100 | 18 3/4 | 18 | 18 3/4 | 0 | |||
7549 | FFWHX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
7550 | FFWM | 1000 | 19 | 19 | 19 3/4 | 0 | |||
7551 | FFWSX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
7552 | FFWWX | 0 | 9.79 | 9.79 | 9.79 | 0 | |||
7553 | FFXSX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
7554 | FFYF | 300 | 21 1/8 | 21 | 21 1/8 | 21 | 21 | 21 1/8 | 1400 |
7555 | FG | 100 | 16 3/4 | 16 5/8 | 16 7/8 | 16 5/8 | 16 5/8 | 17 1/8 | 3000 |
7556 | FGAS | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 3/4 | 6200 |
7557 | FGATX | 0 | 10.73 | 10.73 | 11.20 | 0 | |||
7558 | FGBDX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
7559 | FGBIX | 0 | 9.43 | 9.43 | 9.43 | 0 | |||
7560 | FGBLX | 0 | 13.05 | 13.05 | 13.05 | 0 | |||
7561 | FGCI | 100 | 18 1/2 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/2 | 18 5/8 | 34800 |
7562 | FGCXX | 0 | 0 | ||||||
7563 | FGDXX | 0 | 0.25 | 5.22 | 5.34 | 2331 | |||
7564 | FGGAX | 0 | 13.97 | 13.97 | 14.71 | 0 | |||
7565 | FGGTX | 0 | 13.95 | 13.95 | 13.95 | 0 | |||
7566 | FGHC | 400 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 10 3/4 | 11 1/2 | 1000 |
7567 | FGI | 200 | 31 1/4 | 29 1/4 | 30 3/8 | 0 | |||
7568 | FGIBX | 0 | 8.23 | 8.23 | 0 | ||||
7569 | FGINX | 0 | 8.28 | 8.28 | 8.83 | 0 | |||
7570 | FGIXX | 0 | 0.01 | 5.66 | 5.75 | 179 | |||
7571 | FGL | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/8 | 4 1/2 | 200 |
7572 | FGLAX | 0 | 9.49 | 9.49 | 9.94 | 0 | |||
7573 | FGLDX | 0 | 5.80 | 5.80 | 5.80 | 0 | |||
7574 | FGLF | 4000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3125 | 4000 |
7575 | FGLFJ | 0 | 11/32 | 7/16 | 0 | ||||
7576 | FGLFW | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
7577 | FGLIX | 0 | 9.49 | 9.49 | 9.49 | 0 | |||
7578 | FGLOX | 0 | 11.97 | 11.97 | 11.97 | 0 | |||
7579 | FGMAX | 0 | 11.33 | 11.33 | 11.33 | 0 | |||
7580 | FGMNX | 0 | 10.87 | 10.87 | 10.87 | 0 | |||
7581 | FGMXX | 0 | 0.38 | 5.33 | 5.48 | 23751 | |||
7582 | FGNO | 100 | 20.0000 | 0 | |||||
7583 | FGOIX | 0 | 8.89 | 8.89 | 8.98 | 0 | |||
7584 | FGOPX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
7585 | FGOVX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
7586 | FGOXX | 0 | 0.56 | 5.00 | 5.11 | 3170 | |||
7587 | FGP | 300 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 24 1/8 | 300 |
7588 | FGRBX | 0 | 29.08 | 29.08 | 29.08 | 0 | |||
7589 | FGRHX | 0 | 29.07 | 29.07 | 29.07 | 0 | |||
7590 | FGRIX | 0 | 27.06 | 27.06 | 27.06 | 0 | |||
7591 | FGRP | 0 | 0 | ||||||
7592 | FGRWX | 0 | 29.29 | 29.29 | 30.75 | 0 | |||
7593 | FGRXX | 0 | 0.39 | 5.21 | 5.34 | 11721 | |||
7594 | FGSAX | 0 | 21.58 | 21.58 | 22.84 | 0 | |||
7595 | FGSBX | 0 | 21.59 | 21.59 | 21.59 | 0 | |||
7596 | FGSCX | 0 | 21.59 | 21.59 | 21.59 | 0 | |||
7597 | FGSSX | 0 | 11.33 | 11.33 | 11.33 | 0 | |||
7598 | FGSXX | 0 | 0.03 | 5.62 | 5.75 | 2107 | |||
7599 | FGTBX | 0 | 23.09 | 23.09 | 23.09 | 0 | |||
7600 | FGTXX | 0 | 0 | ||||||
7601 | FGVIX | 0 | 10.24 | 10.24 | 10.24 | 0 | |||
7602 | FGVSX | 0 | 9.29 | 9.29 | 9.29 | 0 | |||
7603 | FGVXX | 0 | 0.25 | 5.37 | 5.50 | 6652 | |||
7604 | FGYH | 0 | 0 | ||||||
7605 | FGpA | 200 | 50 3/8 | 0 | |||||
7606 | FH | 300 | 42 1/4 | 42 3/8 | 42 3/8 | 42 1/4 | 42 1/2 | 43 | 6300 |
7607 | FHAF | 0 | 0 | ||||||
7608 | FHBBX | 0 | 11.16 | 11.16 | 11.16 | 0 | |||
7609 | FHC | 300 | 2 13/16 | 2 7/8 | 3 3/8 | 0 | |||
7610 | FHCI | 2700 | 0.0625 | 0.0700 | 0.0700 | 0.0500 | 0.0525 | 0.0650 | 107200 |
7611 | FHFC | 200 | 0.0050 | 0 | |||||
7612 | FHGBX | 0 | 11.26 | 11.26 | 11.26 | 0 | |||
7613 | FHICX | 0 | 11.16 | 11.16 | 11.16 | 0 | |||
7614 | FHIGX | 0 | 12.36 | 12.36 | 12.36 | 0 | |||
7615 | FHIIX | 0 | 11.16 | 11.16 | 11.69 | 0 | |||
7616 | FHIp | 200 | 25 1/4 | 0 | |||||
7617 | FHIpB | 200 | 25 1/8 | 0 | |||||
7618 | FHIpC | 300 | 25 1/8 | 0 | |||||
7619 | FHIpD | 1100 | 25 1/4 | 0 | |||||
7620 | FHLSX | 0 | 51.71 | 51.71 | 51.71 | 0 | |||
7621 | FHMBX | 0 | 10.99 | 10.99 | 10.99 | 0 | |||
7622 | FHMG | 100 | 4.2500 | 4.2500 | 4.2500 | 3.5000 | 3.5000 | 4.2500 | 4500 |
7623 | FHPC | 100 | 28 7/8 | 29 11/32 | 29 3/8 | 28 5/8 | 28 5/8 | 28 7/8 | 173200 |
7624 | FHPCA | 500 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 27 1/8 | 3000 |
7625 | FHPCB | 100 | 21.0000 | 0 | |||||
7626 | FHRB | 1000 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.7500 | 2000 |
7627 | FHRI | 1000 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 5/8 | 2 13/16 | 1000 |
7628 | FHRIW | 100 | 15/16 | 15/16 | 1 1/8 | 0 | |||
7629 | FHSI | 4000 | 0.0200 | 0.0200 | 0.8500 | 0 | |||
7630 | FHT | 100 | 14 1/4 | 14 5/8 | 15 1/4 | 0 | |||
7631 | FHTFX | 0 | 10.93 | 10.93 | 11.04 | 0 | |||
7632 | FHWN | 600 | 29 3/16 | 29 1/2 | 30 | 29 1/8 | 29 | 29 1/2 | 39000 |
7633 | FHYBX | 0 | 7.70 | 7.70 | 7.70 | 0 | |||
7634 | FHYHX | 0 | 7.70 | 7.70 | 7.70 | 0 | |||
7635 | FHYPX | 0 | 6.89 | 6.89 | 6.89 | 0 | |||
7636 | FHYTX | 0 | 9.05 | 9.05 | 9.05 | 0 | |||
7637 | FI | 500 | 50 1/4 | 0 | |||||
7638 | FIA | 500 | 15 1/8 | 15 3/8 | 16 1/4 | 0 | |||
7639 | FIAGX | 0 | 9.32 | 9.32 | 9.32 | 0 | |||
7640 | FIAN | 0 | 0 | ||||||
7641 | FIARX | 0 | 9.86 | 9.86 | 10.09 | 0 | |||
7642 | FIAX | 1000 | 0.0050 | 0 | |||||
7643 | FIAZX | 0 | 13.15 | 13.15 | 14.03 | 0 | |||
7644 | FIAp | 1000 | 11 3/4 | 0 | |||||
7645 | FIApA | 900 | 8 5/8 | 6 | 16 | 0 | |||
7646 | FIBC | 2200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 12 3/4 | 13 1/2 | 6700 |
7647 | FIBCX | 0 | 17.24 | 17.24 | 18.39 | 0 | |||
7648 | FIBGX | 0 | 6.63 | 6.63 | 0 | ||||
7649 | FIBM | 100 | 45.5000 | 0 | |||||
7650 | FIBR | 2000 | 9 3/4 | 9 3/4 | 9 7/8 | 9 3/4 | 9 3/4 | 9 7/8 | 7500 |
7651 | FICAX | 0 | 11.95 | 11.95 | 12.75 | 0 | |||
7652 | FICDX | 0 | 19.53 | 19.53 | 20.13 | 0 | |||
7653 | FICI | 500 | 24 3/4 | 23 3/4 | 24 3/4 | 23 3/4 | 23 3/4 | 24 3/4 | 56200 |
7654 | FICMX | 0 | 10.36 | 10.36 | 10.36 | 17100 | |||
7655 | FICNX | 0 | 11.24 | 11.24 | 11.24 | 0 | |||
7656 | FICTX | 0 | 12.90 | 12.90 | 13.76 | 0 | |||
7657 | FICXX | 0 | 0.63 | 5.07 | 5.20 | 1287 | |||
7658 | FIDCX | 0 | 189.77 | 189.77 | 189.77 | 0 | |||
7659 | FIDS | 0 | 0 | ||||||
7660 | FIDSX | 0 | 62.04 | 62.04 | 63.96 | 0 | |||
7661 | FIDXX | 0 | 0.42 | 5.68 | 5.86 | 11172 | |||
7662 | FIDYX | 0 | 12.30 | 12.30 | 12.30 | 0 | |||
7663 | FIEBX | 0 | 16.66 | 16.66 | 16.66 | 0 | |||
7664 | FIECX | 0 | 16.45 | 16.45 | 16.45 | 0 | |||
7665 | FIEGX | 0 | 11.04 | 11.04 | 11.04 | 0 | |||
7666 | FIEUX | 0 | 23.19 | 23.19 | 23.91 | 0 | |||
7667 | FIF | 12000 | 21 | 21 7/8 | 23 | 0 | |||
7668 | FIFIX | 0 | 4.15 | 4.15 | 4.43 | 0 | |||
7669 | FIFLX | 0 | 13.30 | 13.30 | 14.19 | 0 | |||
7670 | FIFS | 1000 | 8 7/8 | 9 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/4 | 9900 |
7671 | FIGBX | 0 | 12.99 | 12.99 | 12.99 | 0 | |||
7672 | FIGFX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
7673 | FIGI | 1400 | 11 3/4 | 12 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 8200 |
7674 | FIGIA | 1000 | 12 1/4 | 11 7/8 | 12 3/8 | 11 5/8 | 12 1/8 | 12 3/8 | 64900 |
7675 | FIGIX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
7676 | FIGPX | 0 | 9.13 | 9.13 | 9.54 | 0 | |||
7677 | FIGR | 500 | 91.6250 | 0 | |||||
7678 | FIGRX | 0 | 18.46 | 18.46 | 18.46 | 0 | |||
7679 | FIGTX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
7680 | FIGVX | 0 | 11.31 | 11.31 | 12.06 | 0 | |||
7681 | FIGXX | 0 | 0.40 | 5.57 | 5.72 | 29770 | |||
7682 | FIGpA | 400 | 25 7/8 | 26 | 26 1/4 | 25 7/8 | 19600 | ||
7683 | FIGpB | 500 | 25 7/8 | 25 5/8 | 25 7/8 | 25 5/8 | 151900 | ||
7684 | FIHYX | 0 | 5.25 | 5.25 | 5.60 | 0 | |||
7685 | FIIF | 4000 | 1.3750 | 1.1250 | 1.5000 | 0 | |||
7686 | FIIFX | 0 | 10.26 | 10.26 | 10.26 | 0 | |||
7687 | FIIGX | 0 | 10.32 | 10.32 | 11.01 | 0 | |||
7688 | FIIIX | 0 | 12.75 | 12.75 | 12.75 | 0 | |||
7689 | FIISX | 0 | 6.67 | 6.67 | 7.11 | 0 | |||
7690 | FIITX | 0 | 5.86 | 5.86 | 6.25 | 0 | |||
7691 | FIL | 100 | 32 3/4 | 33 3/8 | 33 7/8 | 0 | |||
7692 | FILE | 1000 | 45 1/2 | 43 | 45 1/2 | 42 3/4 | 45 | 45 3/4 | 251800 |
7693 | FILLG | 5 | 117 1/2 | 117 1/2 | 117 1/2 | 117 1/2 | 117 1/2 | 119 1/2 | 5 |
7694 | FILO | 0 | 0 | ||||||
7695 | FIMAX | 0 | 12.20 | 12.20 | 13.01 | 0 | |||
7696 | FIMDX | 0 | 13.12 | 13.12 | 13.99 | 0 | |||
7697 | FIMG | 2000 | 10 7/8 | 11 1/8 | 11 1/8 | 10 3/4 | 10 7/8 | 11 1/8 | 44200 |
7698 | FIMIX | 0 | 11.09 | 11.09 | 11.09 | 0 | |||
7699 | FIMNX | 0 | 11.51 | 11.51 | 12.28 | 0 | |||
7700 | FIMTX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
7701 | FIMXX | 0 | 0.68 | 3.97 | 4.17 | 21659 | |||
7702 | FIN | 1200 | 4 7/8 | 4 7/8 | 5 5/16 | 0 | |||
7703 | FINA | 8000 | 0.2500 | 0 | |||||
7704 | FINAX | 0 | 8.48 | 8.48 | 8.93 | 0 | |||
7705 | FINBX | 0 | 8.38 | 8.38 | 8.38 | 0 | |||
7706 | FINEX | 0 | 12.59 | 12.59 | 13.18 | 0 | |||
7707 | FINIX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
7708 | FINJX | 0 | 13.25 | 13.25 | 14.13 | 0 | |||
7709 | FINL | 400 | 7 1/8 | 7 1/2 | 7 1/2 | 7 | 7 | 7 3/8 | 62600 |
7710 | FINN | 5 | 3950.00 | 3950.00 | 3950.00 | 3950.00 | 3650.00 | 4100.00 | 5 |
7711 | FINTX | 0 | 10.61 | 10.61 | 10.94 | 0 | |||
7712 | FINX | 500 | 1.8750 | 1.6250 | 1.8750 | 1.5625 | 1.6250 | 1.8750 | 42000 |
7713 | FIOHX | 0 | 12.52 | 12.52 | 13.35 | 0 | |||
7714 | FIOW | 200 | 25.0000 | 24.5000 | 26.0000 | 0 | |||
7715 | FIPXX | 0 | 0.28 | 5.67 | 5.77 | 10510 | |||
7716 | FIR | 400 | 46 1/2 | 47 1/4 | 47 3/4 | 0 | |||
7717 | FIRE | 2000 | 15 1/4 | 15 1/4 | 15 1/2 | 15 1/4 | 16 3/4 | 17 1/2 | 7000 |
7718 | FIRM | 1000 | 4 15/32 | 4 15/32 | 4 15/32 | 4 15/32 | 4 3/8 | 4 5/8 | 1000 |
7719 | FISAX | 0 | 9.38 | 9.38 | 9.60 | 0 | |||
7720 | FISB | 300 | 25 1/4 | 24 3/4 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/4 | 8700 |
7721 | FISBX | 0 | 18.97 | 18.97 | 0 | ||||
7722 | FISCX | 0 | 12.57 | 12.57 | 13.16 | 0 | |||
7723 | FISEX | 0 | 15.95 | 15.95 | 16.70 | 0 | |||
7724 | FISH | 4000 | 2 5/8 | 2 1/2 | 2 5/8 | 0 | |||
7725 | FISHU | 500 | 8 3/8 | 8 3/8 | 9 3/4 | 0 | |||
7726 | FISHW | 5000 | 9/64 | 3/32 | 7/32 | 0 | |||
7727 | FISHZ | 200 | 1/2 | 1/2 | 11/16 | 0 | |||
7728 | FISN | 0 | 0 | ||||||
7729 | FISNY | 1600 | 16 | 16 | 16 3/8 | 0 | |||
7730 | FISPX | 0 | 13.52 | 13.52 | 13.52 | 0 | |||
7731 | FISSX | 0 | 19.09 | 19.09 | 20.36 | 0 | |||
7732 | FISV | 5000 | 29 1/2 | 29 7/8 | 29 7/8 | 29 1/2 | 29 1/2 | 29 7/8 | 193100 |
7733 | FISXX | 0 | 0.19 | 5.75 | 5.89 | 70850 | |||
7734 | FIT | 100 | 29 7/8 | 31 | 31 3/4 | 0 | |||
7735 | FITAX | 0 | 10.37 | 10.37 | 11.06 | 0 | |||
7736 | FITB | 100 | 70 | 70 | 70 3/8 | 69 1/2 | 69 5/8 | 70 | 112000 |
7737 | FITC | 300 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 29 1/2 | 30 1/4 | 700 |
7738 | FITRX | 0 | 12.94 | 12.94 | 13.80 | 0 | |||
7739 | FITSX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
7740 | FITT | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 1 | 6300 |
7741 | FITTW | 300 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 9/32 | 300 |
7742 | FITV | 100 | 49.0000 | 0 | |||||
7743 | FITXX | 0 | 0.61 | 5.15 | 5.29 | 1089 | |||
7744 | FIUAX | 0 | 9.29 | 9.29 | 9.73 | 0 | |||
7745 | FIUBX | 0 | 6.27 | 6.27 | 0 | ||||
7746 | FIUGX | 0 | 9.29 | 9.29 | 9.73 | 0 | |||
7747 | FIUHX | 0 | 9.29 | 9.29 | 9.29 | 0 | |||
7748 | FIUIX | 0 | 16.34 | 16.34 | 16.34 | 0 | |||
7749 | FIUSX | 0 | 13.52 | 13.52 | 14.42 | 0 | |||
7750 | FIUTX | 0 | 6.32 | 6.32 | 6.74 | 0 | |||
7751 | FIVAX | 0 | 13.00 | 13.00 | 13.87 | 0 | |||
7752 | FIVD | 8400 | 1 7/8 | 1 1/2 | 2 1/2 | 0 | |||
7753 | FIVFX | 0 | 11.14 | 11.14 | 11.14 | 0 | |||
7754 | FIVR | 0 | 0 | ||||||
7755 | FIVXX | 0 | 0.35 | 5.21 | 5.34 | 1110 | |||
7756 | FIWO | 0 | 0 | ||||||
7757 | FIXC | 1000 | 1.0000 | 1.0000 | 2.0000 | 0 | |||
7758 | FIXXX | 0 | 0.56 | 3.32 | 3.51 | 241 | |||
7759 | FJA | 2000 | 4 1/8 | 4 5/8 | 5 | 0 | |||
7760 | FJAPX | 0 | 13.25 | 13.25 | 13.66 | 0 | |||
7761 | FJC | 700 | 5 1/8 | 5 7/8 | 6 1/4 | 0 | |||
7762 | FJEC | 100000 | 0.0010 | 0 | |||||
7763 | FJIN | 0 | 0 | ||||||
7764 | FJMY | 100 | 34.0000 | 0 | |||||
7765 | FJQ.AV | 0 | 0 | ||||||
7766 | FJSCX | 0 | 10.62 | 10.62 | 10.95 | 0 | |||
7767 | FJTS | 0 | 0 | ||||||
7768 | FJTSY | 0 | 0 | ||||||
7769 | FKAM | 0 | 0 | ||||||
7770 | FKBC | 200 | 26 | 24 3/4 | 26 1/2 | 0 | |||
7771 | FKBRX | 0 | 7.29 | 7.29 | 7.63 | 0 | |||
7772 | FKCGX | 0 | 15.78 | 15.78 | 16.52 | 0 | |||
7773 | FKCIX | 0 | 10.85 | 10.85 | 11.10 | 0 | |||
7774 | FKCM | 4000 | 17/64 | 9/32 | 9/32 | 7/32 | 7/32 | 9/32 | 98000 |
7775 | FKDNX | 0 | 12.13 | 12.13 | 12.70 | 0 | |||
7776 | FKFC | 2000 | 22 | 21 3/4 | 23 3/4 | 0 | |||
7777 | FKFS | 7000 | 19 7/8 | 20 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 21700 |
7778 | FKGHX | 0 | 15.66 | 15.66 | 16.40 | 0 | |||
7779 | FKGRX | 0 | 20.42 | 20.42 | 21.38 | 0 | |||
7780 | FKINX | 0 | 2.33 | 2.33 | 2.43 | 0 | |||
7781 | FKITX | 0 | 11.02 | 11.02 | 11.27 | 0 | |||
7782 | FKKY | 300 | 13 1/8 | 13 1/8 | 13 1/8 | 13 | 13 | 13 1/8 | 6800 |
7783 | FKL | 200 | 10 3/4 | 0 | |||||
7784 | FKLAX | 0 | 11.43 | 11.43 | 11.94 | 0 | |||
7785 | FKLN | 21000 | 0.2500 | 0.1875 | 0.3125 | 0 | |||
7786 | FKLNU | 1000 | 0.1250 | 0.1250 | 0.4375 | 0 | |||
7787 | FKLNW | 1000 | 0.0100 | 0.0100 | 0.0350 | 3500 | |||
7788 | FKNIX | 0 | 10.39 | 10.39 | 10.63 | 0 | |||
7789 | FKPGX | 0 | 14.35 | 14.35 | 15.03 | 0 | |||
7790 | FKRCX | 0 | 14.88 | 14.88 | 15.58 | 0 | |||
7791 | FKREX | 0 | 7.38 | 7.38 | 7.73 | 0 | |||
7792 | FKSTX | 0 | 10.33 | 10.33 | 10.78 | 0 | |||
7793 | FKTFX | 0 | 7.33 | 7.33 | 7.66 | 0 | |||
7794 | FKTIX | 0 | 12.13 | 12.13 | 12.67 | 0 | |||
7795 | FKUSX | 0 | 6.93 | 6.93 | 7.24 | 0 | |||
7796 | FKUTX | 0 | 10.44 | 10.44 | 10.90 | 0 | |||
7797 | FKYCX | 0 | 11.25 | 11.25 | 11.25 | 0 | |||
7798 | FKYS | 500 | 30.2500 | 0 | |||||
7799 | FKYTX | 0 | 11.25 | 11.25 | 11.74 | 0 | |||
7800 | FLA | 500 | 69 3/8 | 0 | |||||
7801 | FLAAX | 0 | 11.11 | 11.11 | 11.60 | 0 | |||
7802 | FLAG | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 13 3/4 | 14 1/2 | 400 |
7803 | FLAI | 3000 | 0.0937 | 0 | |||||
7804 | FLAIP | 12200 | 0.5200 | 0 | |||||
7805 | FLATX | 0 | 10.92 | 10.92 | 11.26 | 0 | |||
7806 | FLBG | 0 | 0 | ||||||
7807 | FLBGF | 0 | 0 | ||||||
7808 | FLC | 100 | 24 | 23 13/16 | 24 1/8 | 23 13/16 | 1100 | ||
7809 | FLCGX | 0 | 15.44 | 15.44 | 15.44 | 0 | |||
7810 | FLCN | 2200 | 15 1/2 | 15 3/4 | 15 3/4 | 15 1/8 | 15 1/4 | 15 3/4 | 860400 |
7811 | FLCO | 300 | 28 3/4 | 28 1/8 | 28 3/4 | 27 3/4 | 28 1/4 | 28 3/4 | 287300 |
7812 | FLCSX | 0 | 10.97 | 10.97 | 10.97 | 0 | |||
7813 | FLD | 300 | 16 5/8 | 16 3/4 | 17 3/8 | 0 | |||
7814 | FLDC | 0 | 0 | ||||||
7815 | FLDCP | 20500 | 43 1/4 | 43 | 44 7/8 | 0 | |||
7816 | FLDV | 1200 | 2.2500 | 2.2500 | 3.0000 | 0 | |||
7817 | FLE | 200 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 1/2 | 27 1/8 | 400 |
7818 | FLEGX | 0 | 16.00 | 16.00 | 16.75 | 0 | |||
7819 | FLEPX | 0 | 11.94 | 11.94 | 12.50 | 0 | |||
7820 | FLEX | 0 | 0 | ||||||
7821 | FLEXF | 10100 | 28 1/4 | 26 3/4 | 28 1/4 | 26 3/4 | 27 1/2 | 28 1/4 | 51100 |
7822 | FLFC | 500 | 21 1/4 | 21 3/4 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 2500 |
7823 | FLFCO | 100 | 27 7/8 | 27 | 29 1/2 | 0 | |||
7824 | FLGB | 1000 | 27.2500 | 0 | |||||
7825 | FLGIX | 0 | 9.42 | 9.42 | 9.42 | 0 | |||
7826 | FLH | 300 | 43 1/2 | 43 1/4 | 43 7/8 | 0 | |||
7827 | FLHI | 100 | 4.6250 | 0 | |||||
7828 | FLI | 300 | 9 3/8 | 10 1/4 | 11 1/8 | 0 | |||
7829 | FLIA | 0 | 0 | ||||||
7830 | FLIC | 100 | 43 1/4 | 43 1/4 | 43 1/4 | 43 1/4 | 43 1/4 | 46 | 100 |
7831 | FLINX | 0 | 10.48 | 10.48 | 10.64 | 0 | |||
7832 | FLIR | 2000 | 12 3/8 | 12 1/4 | 12 5/8 | 12 1/4 | 12 1/4 | 12 5/8 | 25300 |
7833 | FLISX | 0 | 21.28 | 21.28 | 21.28 | 0 | |||
7834 | FLITX | 0 | 13.56 | 13.56 | 14.20 | 0 | |||
7835 | FLK | 200 | 36 | 36 | 36 | 36 | 200 | ||
7836 | FLLC | 200 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 200 | ||
7837 | FLM | 500 | 20 5/8 | 20 1/4 | 20 5/8 | 20 1/8 | 20 3/8 | 20 5/8 | 2300 |
7838 | FLMCX | 0 | 11.88 | 11.88 | 11.88 | 0 | |||
7839 | FLMFX | 0 | 5.73 | 5.73 | 5.73 | 0 | |||
7840 | FLMGX | 0 | 9.58 | 9.58 | 9.58 | 0 | |||
7841 | FLMK | 1000 | 5 1/2 | 6 1/2 | 6 1/2 | 5 1/2 | 5 1/2 | 5 7/8 | 49700 |
7842 | FLMMX | 0 | 10.80 | 10.80 | 11.31 | 0 | |||
7843 | FLMXX | 0 | 0.18 | 4.04 | 4.31 | 6656 | |||
7844 | FLNB | 100 | 48 | 47 3/4 | 48 | 47 3/4 | 48 | 49 | 200 |
7845 | FLNCX | 0 | 10.50 | 10.50 | 10.96 | 0 | |||
7846 | FLNYX | 0 | 10.92 | 10.92 | 11.40 | 0 | |||
7847 | FLO | 400 | 13 | 12 7/8 | 13 | 12 7/8 | 12 7/8 | 13 1/4 | 2100 |
7848 | FLOG | 1000 | 0.0700 | 0.0350 | 0.0625 | 0 | |||
7849 | FLOTX | 0 | 10.92 | 10.92 | 11.40 | 0 | |||
7850 | FLOW | 2500 | 9 5/8 | 9 5/8 | 9 3/4 | 9 3/8 | 9 3/8 | 9 5/8 | 34800 |
7851 | FLOw | 0 | 13 7/8 | 14 5/8 | 0 | ||||
7852 | FLPB | 200 | 15 1/8 | 15 | 16 1/2 | 0 | |||
7853 | FLPLM | 100 | 102.5300 | 0 | |||||
7854 | FLPLN | 200 | 100.0000 | 0 | |||||
7855 | FLPLP | 100 | 60.0000 | 0 | |||||
7856 | FLPSX | 0 | 18.56 | 18.56 | 19.13 | 0 | |||
7857 | FLPW | 0 | 0 | ||||||
7858 | FLPWM | 500 | 64.7500 | 0 | |||||
7859 | FLPWN | 200 | 66.0250 | 0 | |||||
7860 | FLPWO | 100 | 66.3750 | 65.7500 | 66.3750 | 65.7500 | 600 | ||
7861 | FLPXP | 100 | 102.5300 | 0 | |||||
7862 | FLQD | 1000 | 0.6875 | 0.6500 | 0.7400 | 0 | |||
7863 | FLR | 300 | 63 1/8 | 62 1/2 | 63 1/8 | 62 1/2 | 63 3/8 | 63 7/8 | 1000 |
7864 | FLRFX | 0 | 4.89 | 4.89 | 4.89 | 0 | |||
7865 | FLRO | 300 | 7 | 6 5/8 | 7 | 6 5/8 | 6 5/8 | 7 | 11900 |
7866 | FLROW | 1000 | 2 | 2 | 2 | 2 | 2 | 2 1/4 | 1000 |
7867 | FLSC | 500 | 4 | 3 1/2 | 4 | 3 1/2 | 3 1/2 | 4 | 7800 |
7868 | FLSGX | 0 | 12.57 | 12.57 | 12.57 | 0 | |||
7869 | FLSH | 0 | 0 | ||||||
7870 | FLSHF | 2000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 4 1/8 | 2300 |
7871 | FLST | 1800 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 15000 |
7872 | FLSTP | 2000 | 12 | 12 | 12 | 12 | 11 1/2 | 12 | 2100 |
7873 | FLT | 400 | 41 1/8 | 42 | 42 | 40 3/4 | 41 1/8 | 41 1/2 | 3900 |
7874 | FLT.W | 0 | 0 | ||||||
7875 | FLT/WS/A | 2000 | 16 | 0 | |||||
7876 | FLTDX | 0 | 10.77 | 10.77 | 11.05 | 0 | |||
7877 | FLTFX | 0 | 10.59 | 10.59 | 10.59 | 0 | |||
7878 | FLTIX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
7879 | FLTMX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
7880 | FLTSX | 0 | 10.40 | 10.40 | 10.89 | 0 | |||
7881 | FLTpB | 300 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 300 | ||
7882 | FLTpC | 1000 | 26 1/8 | 0 | |||||
7883 | FLTpD | 100 | 26 5/8 | 26 27/64 | 26 5/8 | 26 27/64 | 564100 | ||
7884 | FLTpE | 300 | 28 | 28 | 28 | 28 | 300 | ||
7885 | FLUCX | 0 | 11.27 | 11.27 | 11.27 | 0 | |||
7886 | FLVB | 1000 | 1.5000 | 1.7500 | 1.7500 | 1.5000 | 1.0000 | 2.0000 | 2000 |
7887 | FLVBX | 0 | 13.99 | 13.99 | 14.65 | 0 | |||
7888 | FLWR | 1000 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 2500 |
7889 | FLXAF | 0 | 0 | ||||||
7890 | FLXBX | 0 | 21.50 | 21.50 | 21.50 | 0 | |||
7891 | FLXS | 500 | 9 1/2 | 10 1/4 | 10 1/4 | 9 3/8 | 9 1/4 | 10 | 5600 |
7892 | FLY | 300 | 17 3/4 | 17 1/2 | 17 3/4 | 17 1/2 | 400 | ||
7893 | FLY.A | 0 | 0 | ||||||
7894 | FLY.B | 0 | 0 | ||||||
7895 | FLYA | 0 | 0 | ||||||
7896 | FLYAF | 2000 | 4 1/8 | 3 1/2 | 4 1/2 | 0 | |||
7897 | FLYE | 200 | 5.0000 | 4.7500 | 5.0000 | 4.5000 | 4.5000 | 5.0000 | 12600 |
7898 | FLYP | 500 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
7899 | FLYT | 1000 | 9 | 9 | 9 1/2 | 0 | |||
7900 | FLYTU | 2500 | 23 1/2 | 23 1/2 | 23 1/2 | 22 | 22 | 23 1/2 | 5600 |
7901 | FLYTW | 500 | 8 7/8 | 8 7/8 | 8 7/8 | 8 5/8 | 8 7/8 | 9 1/4 | 21700 |
7902 | FLYTZ | 1200 | 4 3/8 | 4 3/8 | 4 3/4 | 0 | |||
7903 | FLw | 0 | 0 | ||||||
7904 | FM | 100 | 5 7/8 | 5 5/8 | 5 7/8 | 0 | |||
7905 | FMAC | 1000 | 18 1/16 | 18 3/4 | 18 3/4 | 17 3/4 | 18 | 18 1/2 | 28000 |
7906 | FMAFX | 0 | 14.34 | 14.34 | 14.34 | 0 | |||
7907 | FMAGX | 0 | 85.43 | 85.43 | 88.07 | 0 | |||
7908 | FMASX | 0 | 11.39 | 11.39 | 11.39 | 0 | |||
7909 | FMB | 0 | 0 | ||||||
7910 | FMB+ | 0 | 0 | ||||||
7911 | FMBC | 800 | 28 1/4 | 28 1/4 | 28 1/2 | 28 | 28 | 28 1/2 | 17000 |
7912 | FMBD | 1000 | 13 1/4 | 13 7/8 | 13 7/8 | 13 1/4 | 13 1/4 | 13 3/4 | 10500 |
7913 | FMBDX | 0 | 8.27 | 8.27 | 8.27 | 0 | |||
7914 | FMBH | 300 | 34.0000 | 0 | |||||
7915 | FMBI | 300 | 29 | 28 3/4 | 29 1/4 | 28 1/2 | 28 1/2 | 29 | 33400 |
7916 | FMBIX | 0 | 10.83 | 10.83 | 10.83 | 0 | |||
7917 | FMBK | 300 | 26 | 26 | 26 | 26 | 24 1/2 | 26 | 1900 |
7918 | FMBL | 5 | 1850.00 | 1850.00 | 1830.00 | 1870.00 | 45 | ||
7919 | FMBN | 200 | 30 | 30 | 30 | 30 | 28 3/4 | 30 | 300 |
7920 | FMBO | 100 | 30.0000 | 0 | |||||
7921 | FMBXX | 0 | 0.22 | 5.03 | 5.15 | 948 | |||
7922 | FMBp | 400 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 400 | ||
7923 | FMC | 100 | 67 5/8 | 68 3/4 | 69 3/4 | 0 | |||
7924 | FMCO | 600 | 33 1/2 | 32 1/2 | 34 | 0 | |||
7925 | FMCPX | 0 | 13.19 | 13.19 | 13.19 | 0 | |||
7926 | FMCSX | 0 | 13.40 | 13.40 | 13.40 | 0 | |||
7927 | FMCT | 1000 | 21 3/4 | 21 3/4 | 21 3/4 | 22 3/4 | 1000 | ||
7928 | FMCXX | 0 | 0.22 | 5.03 | 5.15 | 177 | |||
7929 | FMDA | 0 | 0 | ||||||
7930 | FMDAY | 100 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 | 1 1/4 | 1100 |
7931 | FMDCX | 0 | 12.25 | 12.25 | 12.25 | 0 | |||
7932 | FMDD | 0 | 0 | ||||||
7933 | FMDDQ | 9000 | 0.0200 | 0.0156 | 0.0200 | 0.0100 | 309100 | ||
7934 | FMDS | 0 | 0 | ||||||
7935 | FMDTX | 0 | 11.50 | 11.50 | 12.01 | 0 | |||
7936 | FMDXX | 0 | 0.40 | 5.60 | 5.76 | 2745 | |||
7937 | FMDYW | 2000 | 1/4 | 3/16 | 1/2 | 0 | |||
7938 | FMEIX | 0 | 14.83 | 14.83 | 14.83 | 0 | |||
7939 | FMER | 6000 | 28 3/4 | 28 3/4 | 29 1/2 | 28 3/4 | 28 3/4 | 29 1/4 | 49300 |
7940 | FMFDX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
7941 | FMFK | 2000 | 1.1250 | 1.0000 | 1.1250 | 1.0000 | 1.0000 | 1.1250 | 7400 |
7942 | FMFXX | 0 | 0.40 | 5.05 | 5.16 | 10622 | |||
7943 | FMG | 300 | 7 7/8 | 8 | 8 | 7 7/8 | 7 3/4 | 8 1/8 | 1800 |
7944 | FMGCX | 0 | 10.25 | 10.25 | 10.57 | 0 | |||
7945 | FMGFX | 0 | 11.33 | 11.33 | 11.33 | 0 | |||
7946 | FMGGX | 0 | 11.39 | 11.39 | 11.39 | 0 | |||
7947 | FMGIX | 0 | 10.25 | 10.25 | 10.25 | 0 | |||
7948 | FMGL | 500000 | 0.0002 | 0 | |||||
7949 | FMGM | 0 | 0 | ||||||
7950 | FMGXX | 0 | 0.43 | 5.47 | 5.59 | 2199 | |||
7951 | FMHTX | 0 | 11.55 | 11.55 | 11.55 | 0 | |||
7952 | FMI | 300 | 8 7/8 | 9 3/8 | 9 1/2 | 0 | |||
7953 | FMICX | 0 | 10.81 | 10.81 | 11.14 | 0 | |||
7954 | FMIFX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
7955 | FMIIX | 0 | 10.81 | 10.81 | 10.81 | 0 | |||
7956 | FMILX | 0 | 16.36 | 16.36 | 16.87 | 0 | |||
7957 | FMINX | 0 | 12.25 | 12.25 | 12.79 | 0 | |||
7958 | FMISX | 0 | 11.73 | 11.73 | 12.25 | 0 | |||
7959 | FMITX | 0 | 11.90 | 11.90 | 12.42 | 0 | |||
7960 | FMIXX | 0 | 0.43 | 3.81 | 4.02 | 2344 | |||
7961 | FMJE | 2400 | 21.0000 | 0 | |||||
7962 | FMLN | 0 | 0 | ||||||
7963 | FMLY | 500 | 17 7/8 | 17 5/8 | 17 7/8 | 17 5/8 | 17 5/8 | 17 7/8 | 2300 |
7964 | FMMB | 100 | 16.5000 | 15.7500 | 16.5000 | 0 | |||
7965 | FMMN | 0 | 0 | ||||||
7966 | FMMXX | 0 | 0.22 | 5.03 | 5.12 | 1213 | |||
7967 | FMN | 500 | 19 1/2 | 18 1/4 | 18 3/4 | 0 | |||
7968 | FMNB | 100 | 40.7500 | 0 | |||||
7969 | FMNXX | 0 | 0.03 | 5.00 | 5.09 | 1158 | |||
7970 | FMO | 300 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/4 | 20 5/8 | 300 |
7971 | FMOR | 2000 | 6 1/8 | 5 3/4 | 6 1/2 | 0 | |||
7972 | FMOTX | 0 | 10.97 | 10.97 | 11.45 | 0 | |||
7973 | FMPO | 100 | 1 1/2 | 1 1/2 | 1 9/16 | 1 1/2 | 1 1/2 | 1 5/8 | 4000 |
7974 | FMPXX | 0 | 0.54 | 5.67 | 5.84 | 72495 | |||
7975 | FMR | 100 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/4 | 4 3/4 | 100 |
7976 | FMRIX | 0 | 11.03 | 11.03 | 11.03 | 0 | |||
7977 | FMS.A | 0 | 0 | ||||||
7978 | FMSB | 400 | 17 1/4 | 16 1/4 | 17 1/2 | 0 | |||
7979 | FMSFX | 0 | 11.09 | 11.09 | 11.09 | 0 | |||
7980 | FMSIX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
7981 | FMST | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 11 3/4 | 12 1/2 | 400 |
7982 | FMSXX | 0 | 0.52 | 3.74 | 3.94 | 5220 | |||
7983 | FMT | 100 | 36 | 35 | 35 1/2 | 0 | |||
7984 | FMTAX | 0 | 11.74 | 11.74 | 12.29 | 0 | |||
7985 | FMTC | 200 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
7986 | FMTEX | 0 | 11.74 | 11.74 | 11.74 | 0 | |||
7987 | FMTG | 1100 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
7988 | FMTI | 1500 | 5.6250 | 5.7500 | 5.7500 | 5.5000 | 5.0000 | 5.7500 | 8500 |
7989 | FMTRX | 0 | 11.21 | 11.21 | 11.21 | 0 | |||
7990 | FMTXX | 0 | 0.45 | 5.36 | 5.51 | 6775 | |||
7991 | FMUIX | 0 | 12.04 | 12.04 | 12.04 | 0 | |||
7992 | FMWF | 0 | 0 | ||||||
7993 | FMXI | 900 | 7 7/8 | 7 3/8 | 7 7/8 | 7 3/8 | 7 5/8 | 7 7/8 | 27400 |
7994 | FMXSX | 0 | 13.52 | 13.52 | 13.52 | 0 | |||
7995 | FMY | 200 | 22 7/8 | 22 1/2 | 23 | 0 | |||
7996 | FNAN | 80 | 1580.00 | 1530.00 | 1580.00 | 0 | |||
7997 | FNAT | 1800 | 19/32 | 21/32 | 21/32 | 19/32 | 19/32 | 21/32 | 2700 |
7998 | FNB | 100 | 70 1/8 | 69 1/4 | 69 5/8 | 0 | |||
7999 | FNBC | 1000 | 7 7/8 | 7 3/4 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 7300 |
8000 | FNBD | 1000 | 70.0000 | 70.0000 | 70.0000 | 70.0000 | 1000 | ||
8001 | FNBF | 1000 | 20 1/2 | 20 | 20 1/2 | 20 | 20 | 22 | 2000 |
8002 | FNBM | 0 | 0 | ||||||
8003 | FNBN | 100 | 23 3/4 | 21 1/2 | 24 1/2 | 0 | |||
8004 | FNBP | 200 | 26.0000 | 0 | |||||
8005 | FNBR | 600 | 9 3/8 | 9 1/2 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 1300 |
8006 | FNBS | 100 | 35.5000 | 0 | |||||
8007 | FNBpB | 500 | 91 | 0 | |||||
8008 | FNBpC | 8800 | 98 7/8 | 0 | |||||
8009 | FNBpE | 200 | 25 5/8 | 0 | |||||
8010 | FNBpV | 100 | 62 1/2 | 0 | |||||
8011 | FNCA | 0 | 0 | ||||||
8012 | FNCN | 5900 | 14.0625 | 0 | |||||
8013 | FNCO | 400 | 2 5/8 | 2 7/8 | 2 7/8 | 2 1/2 | 2 1/2 | 2 3/4 | 27100 |
8014 | FND | 200 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/4 | 18 7/8 | 200 |
8015 | FNEEX | 0 | 31.40 | 31.40 | 31.40 | 0 | |||
8016 | FNF | 300 | 18 1/4 | 17 3/4 | 18 1/4 | 0 | |||
8017 | FNGB | 500 | 16 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 | 8100 |
8018 | FNGC | 2000 | 1 1/2 | 1 7/16 | 1 9/16 | 0 | |||
8019 | FNGCP | 700 | 7 1/4 | 7 | 9 | 0 | |||
8020 | FNGCW | 18000 | 1/8 | 1/8 | 3/16 | 0 | |||
8021 | FNH | 400 | 15 | 0 | |||||
8022 | FNIN | 100 | 36 | 34 | 36 1/2 | 0 | |||
8023 | FNIP | 200 | 29.0000 | 0 | |||||
8024 | FNJHX | 0 | 11.45 | 11.45 | 11.45 | 0 | |||
8025 | FNJIX | 0 | 10.45 | 10.45 | 10.77 | 0 | |||
8026 | FNJXX | 0 | 0.66 | 3.58 | 3.76 | 4706 | |||
8027 | FNL | 2000 | 6 3/4 | 0 | |||||
8028 | FNLB | 100 | 77.0000 | 0 | |||||
8029 | FNLY | 2500 | 11 1/2 | 11 1/2 | 11 3/4 | 0 | |||
8030 | FNM | 1700 | 121 1/4 | 120 5/8 | 121 1/4 | 120 3/8 | 121 1/8 | 121 3/4 | 7100 |
8031 | FNMIX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
8032 | FNMTX | 0 | 10.25 | 10.25 | 10.70 | 0 | |||
8033 | FNMXX | 0 | 0.44 | 5.27 | 5.41 | 7530 | |||
8034 | FNPEX | 0 | 31.04 | 31.04 | 31.04 | 0 | |||
8035 | FNQ | 100 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 20 3/4 | 21 1/4 | 100 |
8036 | FNRA | 1300 | 0.0010 | 0 | |||||
8037 | FNRI | 500 | 15 3/8 | 15 3/8 | 15 3/8 | 15 | 14 5/8 | 15 3/8 | 57200 |
8038 | FNRXX | 0 | 0.32 | 5.28 | 5.42 | 8538 | |||
8039 | FNRZ | 500 | 7.0000 | 5.5000 | 7.0000 | 0 | |||
8040 | FNSC | 1000 | 22 | 22 | 22 | 21 1/4 | 21 1/4 | 22 | 2600 |
8041 | FNSIX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
8042 | FNSMX | 0 | 13.22 | 13.22 | 13.22 | 0 | |||
8043 | FNTF | 5000 | 0.8125 | 0.8125 | 0.8125 | 0.7500 | 0.7500 | 0.8125 | 47900 |
8044 | FNTIX | 0 | 11.83 | 11.83 | 11.83 | 0 | |||
8045 | FNTXX | 0 | 0.68 | 3.93 | 4.11 | 2748 | |||
8046 | FNUIX | 0 | 12.61 | 12.61 | 13.14 | 0 | |||
8047 | FNUXX | 0 | 0.56 | 4.70 | 4.81 | 1393 | |||
8048 | FNV | 300 | 48 1/4 | 48 1/4 | 48 1/4 | 48 1/4 | 48 3/4 | 49 1/4 | 300 |
8049 | FNWp | 50000 | 112 3/8 | 0 | |||||
8050 | FNYFX | 0 | 14.93 | 14.93 | 15.93 | 0 | |||
8051 | FNYTX | 0 | 11.85 | 11.85 | 12.38 | 0 | |||
8052 | FNYXX | 0 | 0.64 | 3.65 | 3.84 | 8161 | |||
8053 | FOA | 3600 | 44 | 41 7/8 | 42 1/4 | 0 | |||
8054 | FOBB | 200 | 19.5000 | 0 | |||||
8055 | FOBBA | 100 | 21 | 20 3/4 | 21 1/2 | 0 | |||
8056 | FOBC | 200 | 14 7/8 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 | 500 |
8057 | FOBT | 700 | 22.0000 | 0 | |||||
8058 | FOCC | 0 | 0 | ||||||
8059 | FOCPX | 0 | 29.69 | 29.69 | 30.61 | 0 | |||
8060 | FOCS | 3500 | 1 1/8 | 1 1/16 | 1 1/8 | 1 1/16 | 1 3/32 | 1 1/8 | 34200 |
8061 | FOCXX | 0 | 0.28 | 5.31 | 5.48 | 2384 | |||
8062 | FOD | 300 | 7/8 | 1/2 | 1 1/4 | 0 | |||
8063 | FODT | 600 | 0.8125 | 0 | |||||
8064 | FODXX | 0 | 0.40 | 4.71 | 4.82 | 467 | |||
8065 | FOE | 300 | 23 5/8 | 23 5/8 | 24 1/8 | 0 | |||
8066 | FOEQX | 0 | 12.81 | 12.81 | 12.81 | 0 | |||
8067 | FOEX | 4000 | 2.0000 | 2.1250 | 2.5000 | 0 | |||
8068 | FOFF | 4000 | 7/8 | 13/16 | 15/16 | 13/16 | 7/8 | 15/16 | 32600 |
8069 | FOFIX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
8070 | FOGXX | 0 | 0.58 | 4.94 | 5.04 | 911 | |||
8071 | FOH/A | 100 | 4 1/2 | 4 | 4 5/8 | 0 | |||
8072 | FOH/B | 100 | 5 1/8 | 3 3/4 | 4 1/2 | 0 | |||
8073 | FOHCX | 0 | 11.69 | 11.69 | 11.69 | 0 | |||
8074 | FOHFX | 0 | 11.59 | 11.59 | 11.59 | 0 | |||
8075 | FOHTX | 0 | 11.69 | 11.69 | 12.20 | 0 | |||
8076 | FOHXX | 0 | 0.63 | 3.75 | 3.95 | 2031 | |||
8077 | FOHYX | 0 | 7.70 | 7.70 | 8.06 | 0 | |||
8078 | FOIBX | 0 | 10.29 | 10.29 | 10.69 | 0 | |||
8079 | FOIL | 2500 | 3 | 2 7/8 | 3 1/16 | 2 7/8 | 3 | 3 1/16 | 401000 |
8080 | FOILO | 500 | 11 1/8 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/4 | 2000 |
8081 | FOILW | 3500 | 15/16 | 29/32 | 15/16 | 7/8 | 25/32 | 15/16 | 24500 |
8082 | FOKKY | 0 | 0 | ||||||
8083 | FOMBX | 0 | 10.94 | 10.94 | 11.37 | 0 | |||
8084 | FOMXX | 0 | 0.55 | 3.87 | 4.09 | 2986 | |||
8085 | FON | 500 | 40 7/8 | 40 | 40 7/8 | 40 | 40 3/4 | 41 | 15200 |
8086 | FONE | 600 | 7/32 | 15/64 | 1/4 | 7/32 | 7/32 | 1/4 | 15200 |
8087 | FONEU | 5000 | 1/4 | 3/16 | 3/8 | 0 | |||
8088 | FONEW | 7000 | 1/16 | 1/32 | 1/8 | 0 | |||
8089 | FONHX | 0 | 10.55 | 10.55 | 10.96 | 0 | |||
8090 | FONM | 0 | 0 | ||||||
8091 | FONMW | 4000 | 0.4100 | 0.1250 | 0.6250 | 0 | |||
8092 | FONR | 1000 | 2 19/32 | 2 17/32 | 2 19/32 | 2 17/32 | 2 17/32 | 2 19/32 | 94900 |
8093 | FONX | 200 | 3.7187 | 3.9687 | 3.9687 | 3.1250 | 3.6250 | 3.7187 | 359900 |
8094 | FONp | 100 | 103 1/2 | 105 | 125 | 0 | |||
8095 | FONpA | 100 | 100 | 90 | 110 | 0 | |||
8096 | FOOD | 1000 | 9/32 | 3/8 | 3/8 | 1/4 | 9/32 | 13/32 | 30200 |
8097 | FOODG | 0 | 0 | ||||||
8098 | FOODP | 200 | 10.0000 | 0 | |||||
8099 | FOOQ | 500 | 1 1/4 | 1 | 1 1/4 | 1 | 1 1/8 | 1 1/4 | 49300 |
8100 | FOOQW | 4000 | 5/16 | 5/16 | 21/32 | 0 | |||
8101 | FOOT | 3000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/4 | 8 | 8 5/8 | 10500 |
8102 | FOR | 800 | 8 5/8 | 8 3/8 | 9 | 0 | |||
8103 | FORD | 700 | 9 3/8 | 9 3/8 | 9 3/8 | 9 | 9 | 9 3/8 | 15000 |
8104 | FORDL | 1000 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 1000 | ||
8105 | FORDW | 25000 | 3.0000 | 0 | |||||
8106 | FORE | 1700 | 53 5/8 | 54 3/4 | 56 | 52 3/4 | 53 1/2 | 53 3/4 | 834100 |
8107 | FORL | 1800 | 1 11/16 | 1 3/4 | 1 3/4 | 1 11/16 | 1 11/16 | 1 3/4 | 33700 |
8108 | FORLL | 10400 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 10400 |
8109 | FORM | 0 | 0 | ||||||
8110 | FORMF | 700 | 14 3/4 | 15 1/4 | 15 1/4 | 14 1/2 | 14 5/8 | 15 1/8 | 25600 |
8111 | FORT | 500 | 22 3/4 | 22 1/4 | 22 3/4 | 22 1/4 | 22 1/2 | 22 3/4 | 140000 |
8112 | FORV | 0 | 0 | ||||||
8113 | FORXX | 0 | 0.40 | 4.81 | 4.93 | 1126 | |||
8114 | FOSFX | 0 | 29.90 | 29.90 | 29.90 | 0 | |||
8115 | FOSIX | 0 | 10.04 | 10.04 | 10.04 | 0 | |||
8116 | FOSL | 1600 | 7 1/8 | 8 1/2 | 8 1/2 | 6 3/4 | 7 | 7 1/4 | 139200 |
8117 | FOTO | 100 | 21 1/4 | 20 3/4 | 21 3/4 | 20 3/4 | 20 3/4 | 21 1/4 | 9500 |
8118 | FOTSX | 0 | 10.77 | 10.77 | 11.19 | 0 | |||
8119 | FOTV | 300 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
8120 | FOUD | 0 | 0 | ||||||
8121 | FOUNX | 0 | 30.01 | 30.01 | 30.01 | 0 | |||
8122 | FOUR | 1200 | 8 3/4 | 8 3/8 | 8 3/4 | 8 1/4 | 7 7/8 | 8 3/4 | 3500 |
8123 | FOX | 500 | 28 | 23 1/2 | 24 | 0 | |||
8124 | FOX.A | 0 | 0 | ||||||
8125 | FOXC | 0 | 0 | ||||||
8126 | FOXI | 100 | 2 1/4 | 2 13/64 | 2 1/4 | 1 15/16 | 2 1/16 | 2 1/4 | 9100 |
8127 | FOXp | 200 | 52 | 0 | |||||
8128 | FOXpA | 10000 | 37 3/8 | 0 | |||||
8129 | FOZK | 200 | 12.5000 | 12.2500 | 13.8750 | 0 | |||
8130 | FPAFF | 0 | 0 | ||||||
8131 | FPAFY | 0 | 0 | ||||||
8132 | FPAM | 1000 | 9 5/8 | 10 | 10 | 9 5/8 | 9 5/8 | 10 | 231000 |
8133 | FPAXX | 0 | 0.68 | 3.89 | 4.08 | 2836 | |||
8134 | FPBBX | 0 | 14.97 | 14.97 | 14.97 | 0 | |||
8135 | FPBFX | 0 | 15.64 | 15.64 | 16.12 | 0 | |||
8136 | FPBIX | 0 | 12.23 | 12.23 | 12.61 | 0 | |||
8137 | FPBK | 500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 | 12 | 12 1/2 | 1600 |
8138 | FPBLX | 0 | 11.29 | 11.29 | 11.52 | 0 | |||
8139 | FPBN | 200 | 7 7/8 | 8 | 8 3/8 | 0 | |||
8140 | FPBSX | 0 | 14.78 | 14.78 | 14.78 | 0 | |||
8141 | FPC | 200 | 35 7/8 | 35 5/8 | 36 | 0 | |||
8142 | FPCXX | 0 | 0 | ||||||
8143 | FPD | 200 | 26 3/4 | 0 | |||||
8144 | FPDAX | 0 | 14.52 | 14.52 | 15.20 | 0 | |||
8145 | FPEIX | 0 | 11.80 | 11.80 | 12.04 | 0 | |||
8146 | FPETX | 0 | 11.74 | 11.74 | 11.98 | 0 | |||
8147 | FPF | 500 | 15 1/4 | 15 1/8 | 15 1/4 | 15 1/8 | 15 | 15 3/8 | 1000 |
8148 | FPFTX | 0 | 10.39 | 10.39 | 10.60 | 0 | |||
8149 | FPGP | 10000 | 1.0500 | 1.0312 | 1.0625 | 1.0000 | 0.9375 | 1.0625 | 51500 |
8150 | FPGXX | 0 | 0.28 | 4.61 | 4.70 | 594 | |||
8151 | FPHI | 10000 | 0.0500 | 0.0470 | 0.0500 | 0.0450 | 0.0450 | 0.0575 | 118000 |
8152 | FPHN | 0 | 0 | ||||||
8153 | FPI | 200 | 5 7/8 | 0 | |||||
8154 | FPIXX | 0 | 0.61 | 4.75 | 4.87 | 347 | |||
8155 | FPL | 100 | 45 5/8 | 45 1/8 | 45 5/8 | 45 1/8 | 45 3/8 | 45 3/4 | 14700 |
8156 | FPLGX | 0 | 10.08 | 10.08 | 10.29 | 0 | |||
8157 | FPLpA | 300 | 27 1/8 | 0 | |||||
8158 | FPMI | 7500 | 0.5937 | 0.5312 | 0.5937 | 0 | |||
8159 | FPMXX | 0 | 0.22 | 5.05 | 5.17 | 2078 | |||
8160 | FPNIX | 0 | 10.86 | 10.86 | 11.37 | 0 | |||
8161 | FPNTX | 0 | 10.45 | 10.45 | 10.91 | 0 | |||
8162 | FPNX | 1000 | 1 9/32 | 1 7/32 | 1 3/8 | 1 5/32 | 1 3/16 | 1 5/16 | 449400 |
8163 | FPNXC | 200 | 1 15/16 | 1 7/8 | 1 15/16 | 0 | |||
8164 | FPO | 2300 | 1 | 0 | |||||
8165 | FPOXX | 0 | 0 | ||||||
8166 | FPP | 0 | 254.29 | 255.43 | 256.34 | 253.15 | 0 | ||
8167 | FPPFX | 0 | 18.94 | 18.94 | 20.26 | 0 | |||
8168 | FPPTX | 0 | 25.36 | 25.36 | 27.12 | 0 | |||
8169 | FPRAX | 0 | 13.63 | 13.63 | 14.58 | 0 | |||
8170 | FPRTX | 0 | 11.70 | 11.70 | 12.22 | 0 | |||
8171 | FPRY | 600 | 20 1/4 | 20 1/4 | 21 | 0 | |||
8172 | FPS | 0 | 246.55 | 0 | |||||
8173 | FPSGX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
8174 | FPSSX | 0 | 11.79 | 11.79 | 11.79 | 0 | |||
8175 | FPT | 400 | 7 3/4 | 7 5/8 | 8 | 0 | |||
8176 | FPTCX | 0 | 13.26 | 13.26 | 13.26 | 0 | |||
8177 | FPTXX | 0 | 0.55 | 3.97 | 4.20 | 2386 | |||
8178 | FPU | 500 | 18 7/8 | 18 1/4 | 19 5/8 | 0 | |||
8179 | FPURX | 0 | 17.15 | 17.15 | 17.15 | 0 | |||
8180 | FPX | 100 | 4 9/16 | 4 3/16 | 4 1/2 | 0 | |||
8181 | FPX.W | 0 | 0 | ||||||
8182 | FPX/WS | 1000 | 3 | 0 | |||||
8183 | FPXTX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
8184 | FPXXX | 0 | 0.24 | 3.59 | 3.43 | 2419 | |||
8185 | FQE | 2700 | 19 3/8 | 19 | 19 3/8 | 0 | |||
8186 | FQGXX | 0 | 0.42 | 5.10 | 5.24 | 1221 | |||
8187 | FQJ/Aw | 0 | 0 | ||||||
8188 | FQNB | 300 | 79.0000 | 0 | |||||
8189 | FQTXX | 0 | 0.49 | 5.35 | 5.47 | 3461 | |||
8190 | FR | 100 | 22 | 22 | 22 | 22 | 21 1/2 | 22 1/8 | 100 |
8191 | FRA | 15000 | 5 1/8 | 4 5/8 | 5 | 0 | |||
8192 | FRAC | 900 | 11 5/8 | 12 | 12 | 10 1/2 | 11 1/2 | 11 3/4 | 113800 |
8193 | FRAF | 100 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | 27.0000 | 28.7500 | 100 |
8194 | FRAG | 2300 | 4 3/4 | 4 3/8 | 4 3/4 | 4 3/8 | 4 1/2 | 4 3/4 | 20700 |
8195 | FRALX | 0 | 11.82 | 11.82 | 12.34 | 0 | |||
8196 | FRAM | 2000 | 27 7/8 | 27 7/8 | 28 3/8 | 0 | |||
8197 | FRAXX | 0 | 0 | ||||||
8198 | FRBAX | 0 | 28.12 | 28.12 | 29.60 | 0 | |||
8199 | FRBC | 0 | 0 | ||||||
8200 | FRBFX | 0 | 28.01 | 28.01 | 28.01 | 0 | |||
8201 | FRBK | 10200 | 0.0600 | 0.0400 | 0.0600 | 0 | |||
8202 | FRBKP | 400 | 7.2500 | 7.1250 | 7.7500 | 0 | |||
8203 | FRBSX | 0 | 26.69 | 26.69 | 27.10 | 0 | |||
8204 | FRC/C | 0 | 0 | ||||||
8205 | FRCC | 200 | 18 1/2 | 18 5/8 | 18 3/4 | 18 1/2 | 18 1/2 | 19 | 2900 |
8206 | FRCCP | 100 | 34 | 36 | 40 | 0 | |||
8207 | FRCH | 2500 | 1.1250 | 1.0625 | 1.1250 | 1.0625 | 1.0000 | 1.2500 | 10500 |
8208 | FRCIX | 0 | 12.41 | 12.41 | 12.96 | 0 | |||
8209 | FRCM | 5000 | 0.6562 | 0.5625 | 0.6875 | 0 | |||
8210 | FRCOX | 0 | 11.91 | 11.91 | 12.44 | 0 | |||
8211 | FRCR | 1000 | 1.1250 | 1.1250 | 1.6250 | 0 | |||
8212 | FRCXX | 0 | 0.43 | 5.05 | 5.18 | 13174 | |||
8213 | FRD | 700 | 4 | 0 | |||||
8214 | FRDA | 300 | 8.5000 | 7.2500 | 8.2500 | 0 | |||
8215 | FRDAX | 0 | 12.50 | 12.50 | 13.16 | 0 | |||
8216 | FRDIX | 0 | 12.06 | 12.06 | 12.06 | 0 | |||
8217 | FRDM | 500 | 19 | 18 3/4 | 19 | 18 1/2 | 18 1/2 | 19 | 31200 |
8218 | FRDPX | 0 | 18.25 | 18.25 | 19.11 | 0 | |||
8219 | FRE | 100 | 80 1/8 | 80 1/8 | 80 1/8 | 79 1/8 | 80 1/4 | 80 3/4 | 2300 |
8220 | FRED | 3000 | 7 5/16 | 7 1/2 | 7 3/4 | 7 1/4 | 7 1/4 | 7 1/2 | 61000 |
8221 | FREEX | 0 | 12.08 | 12.08 | 12.65 | 0 | |||
8222 | FREIX | 0 | 16.17 | 16.17 | 16.17 | 0 | |||
8223 | FRES | 100 | 10 1/8 | 9 3/4 | 10 1/2 | 9 1/2 | 10 1/4 | 10 1/2 | 68800 |
8224 | FREST | 0 | 0 | ||||||
8225 | FRESX | 0 | 13.86 | 13.86 | 13.86 | 0 | |||
8226 | FREVS | 2000 | 23.0000 | 0 | |||||
8227 | FREXX | 0 | 0.01 | 5.61 | 5.64 | 3537 | |||
8228 | FREp | 200 | 26 | 0 | |||||
8229 | FREpA | 100 | 25 3/4 | 0 | |||||
8230 | FRF | 100 | 9 7/8 | 9 7/8 | 10 1/4 | 0 | |||
8231 | FRFLX | 0 | 11.79 | 11.79 | 12.31 | 0 | |||
8232 | FRG | 700 | 7 1/2 | 6 7/8 | 7 5/8 | 0 | |||
8233 | FRGB | 1000 | 5 1/2 | 4 3/4 | 6 | 4 1/2 | 5 1/4 | 6 | 23800 |
8234 | FRGLX | 0 | 8.54 | 8.54 | 8.92 | 0 | |||
8235 | FRGRX | 0 | 14.38 | 14.38 | 14.38 | 0 | |||
8236 | FRGUX | 0 | 13.90 | 13.90 | 14.55 | 0 | |||
8237 | FRGVX | 0 | 10.41 | 10.41 | 10.65 | 0 | |||
8238 | FRGXX | 0 | 0.65 | 4.71 | 4.82 | 3145 | |||
8239 | FRHAX | 0 | 10.98 | 10.98 | 11.47 | 0 | |||
8240 | FRHIX | 0 | 11.27 | 11.27 | 11.77 | 0 | |||
8241 | FRI | 400 | 4 13/16 | 5 1/16 | 5 7/8 | 0 | |||
8242 | FRIBX | 0 | 11.96 | 11.96 | 12.49 | 0 | |||
8243 | FRINX | 0 | 9.55 | 9.55 | 9.55 | 0 | |||
8244 | FRIRF | 0 | 0 | ||||||
8245 | FRIS | 0 | 0 | ||||||
8246 | FRK | 5100 | 29 1/16 | 0 | |||||
8247 | FRKYX | 0 | 11.19 | 11.19 | 11.69 | 0 | |||
8248 | FRL | 53900 | 2 3/4 | 0 | |||||
8249 | FRM | 1000 | 26 1/2 | 23 1/2 | 23 5/8 | 0 | |||
8250 | FRMB | 100 | 267.0000 | 0 | |||||
8251 | FRMC | 0 | 0 | ||||||
8252 | FRME | 300 | 26 3/4 | 25 1/2 | 26 3/4 | 25 1/2 | 25 1/2 | 26 3/4 | 800 |
8253 | FRMG | 500 | 25 3/4 | 25 | 26 1/4 | 24 3/4 | 25 3/4 | 26 1/4 | 150300 |
8254 | FRML | 0 | 0 | ||||||
8255 | FRMLQ | 5000 | 0.0300 | 0.0300 | 0.0900 | 0 | |||
8256 | FRMOX | 0 | 12.01 | 12.01 | 12.54 | 0 | |||
8257 | FRMR | 0 | 0 | ||||||
8258 | FRMS | 0 | 0 | ||||||
8259 | FRMUX | 0 | 6.68 | 6.68 | 6.68 | 0 | |||
8260 | FRMXX | 0 | 0.47 | 5.50 | 5.66 | 2950 | |||
8261 | FRMY | 200 | 60.0000 | 0 | |||||
8262 | FRN | 100 | 19 3/8 | 19 1/2 | 19 1/2 | 19 1/4 | 1800 | ||
8263 | FRNC | 200 | 0.0625 | 0 | |||||
8264 | FRNJX | 0 | 11.81 | 11.81 | 12.33 | 0 | |||
8265 | FRNS | 600 | 32.0000 | 0 | |||||
8266 | FRNT | 100 | 7 | 6 7/8 | 7 | 6 5/8 | 6 5/8 | 7 | 49600 |
8267 | FRNTW | 1000 | 2 5/16 | 2 7/16 | 2 7/16 | 2 5/16 | 2 1/4 | 2 7/16 | 7000 |
8268 | FRNXX | 0 | 0.41 | 3.64 | 3.88 | 613 | |||
8269 | FRNYX | 0 | 11.40 | 11.40 | 11.91 | 0 | |||
8270 | FRO | 200 | 30 1/8 | 30 1/4 | 30 1/4 | 30 | 29 3/4 | 30 1/4 | 2100 |
8271 | FRONP | 100 | 67.0000 | 0 | |||||
8272 | FRORX | 0 | 11.68 | 11.68 | 12.20 | 0 | |||
8273 | FROUF | 0 | 0 | ||||||
8274 | FRP | 400 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 | 19 3/8 | 400 |
8275 | FRPAX | 0 | 10.54 | 10.54 | 11.01 | 0 | |||
8276 | FRPC | 3600 | 32.0000 | 0 | |||||
8277 | FRPP | 1000 | 20 1/2 | 20 1/2 | 21 | 20 1/2 | 20 1/2 | 22 | 5800 |
8278 | FRRF | 10000 | 1.3125 | 1.2500 | 1.3125 | 1.2500 | 1.2812 | 1.3125 | 43000 |
8279 | FRS | 1000 | 9 1/4 | 8 5/8 | 9 | 0 | |||
8280 | FRSGX | 0 | 16.35 | 16.35 | 17.12 | 0 | |||
8281 | FRSH | 200 | 1 3/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 1200 |
8282 | FRSPX | 0 | 6.90 | 6.90 | 6.90 | 0 | |||
8283 | FRST | 800 | 42 7/8 | 43 3/8 | 43 1/2 | 42 | 42 1/4 | 42 7/8 | 34900 |
8284 | FRSWX | 0 | 8.42 | 8.42 | 8.42 | 0 | |||
8285 | FRSXX | 0 | 0.72 | 5.47 | 5.62 | 2951 | |||
8286 | FRT | 100 | 22 1/2 | 22 3/4 | 22 3/4 | 22 1/2 | 22 3/8 | 22 5/8 | 800 |
8287 | FRTAX | 0 | 10.79 | 10.79 | 11.27 | 0 | |||
8288 | FRTH | 1000 | 40 | 40 | 40 1/2 | 39 1/2 | 39 3/4 | 40 | 39100 |
8289 | FRTHZ | 400 | 34 3/8 | 34 3/8 | 35 | 0 | |||
8290 | FRTI | 0 | 0 | ||||||
8291 | FRTL | 0 | 0 | ||||||
8292 | FRTXX | 0 | 0.67 | 5.42 | 5.58 | 45621 | |||
8293 | FRTZ | 7500 | 40 1/4 | 40 1/4 | 40 1/2 | 39 1/4 | 39 3/4 | 40 1/4 | 206400 |
8294 | FRUNP | 400 | 75.7500 | 0 | |||||
8295 | FRUXX | 0 | 0.58 | 5.16 | 5.30 | 1635 | |||
8296 | FRVAX | 0 | 11.82 | 11.82 | 12.34 | 0 | |||
8297 | FRX | 800 | 46 7/8 | 46 7/8 | 46 7/8 | 46 7/8 | 47 1/8 | 47 1/2 | 800 |
8298 | FRXXX | 0 | 0.44 | 3.81 | 3.88 | 2713 | |||
8299 | FRpA | 300 | 25 | 25 | 25 | 24 7/8 | 13700 | ||
8300 | FS | 0 | 367.60 | 0 | |||||
8301 | FSA | 300 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 3/4 | 25 1/4 | 300 |
8302 | FSACF | 0 | 0 | ||||||
8303 | FSAGX | 0 | 23.56 | 23.56 | 24.29 | 0 | |||
8304 | FSAIX | 0 | 20.03 | 20.03 | 20.65 | 0 | |||
8305 | FSAN | 200 | 25.1250 | 0 | |||||
8306 | FSAT | 500 | 4.6250 | 4.6250 | 4.7500 | 0 | |||
8307 | FSATU | 50000 | 5.3125 | 5.7500 | 6.0000 | 0 | |||
8308 | FSATW | 3100 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.8750 | 3100 |
8309 | FSAVX | 0 | 21.90 | 21.90 | 22.58 | 0 | |||
8310 | FSAXX | 0 | 0.68 | 4.05 | 4.26 | 598 | |||
8311 | FSBA | 0 | 0 | ||||||
8312 | FSBC | 1500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 7 1/8 | 1500 |
8313 | FSBF | 700 | 23 1/8 | 23 3/16 | 23 3/16 | 23 1/8 | 23 1/8 | 23 1/2 | 3900 |
8314 | FSBFX | 0 | 11.79 | 11.79 | 12.35 | 0 | |||
8315 | FSBI | 700 | 17 3/64 | 16 1/2 | 18 1/2 | 0 | |||
8316 | FSBS | 3000 | 14 3/8 | 14 3/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 9300 |
8317 | FSBT | 1000 | 27 | 25 | 28 | 0 | |||
8318 | FSBU | 300 | 14.5000 | 14.5000 | 15.5000 | 0 | |||
8319 | FSBX | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 1/4 | 9000 |
8320 | FSBXW | 100 | 5/8 | 5/8 | 13/16 | 0 | |||
8321 | FSCAX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
8322 | FSCGX | 0 | 22.83 | 22.83 | 23.54 | 0 | |||
8323 | FSCHX | 0 | 36.90 | 36.90 | 38.04 | 0 | |||
8324 | FSCI | 130 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | 77.5000 | 130 |
8325 | FSCMX | 0 | 9.93 | 9.93 | 9.93 | 0 | |||
8326 | FSCNY | 100 | 8 13/16 | 8 5/8 | 9 | 8 5/8 | 8 13/16 | 9 | 337100 |
8327 | FSCO | 2000 | 36 7/8 | 37 | 37 1/4 | 36 1/2 | 36 1/2 | 37 | 100300 |
8328 | FSCPX | 0 | 16.87 | 16.87 | 17.39 | 0 | |||
8329 | FSCR | 2400 | 21 3/32 | 20 1/2 | 22 3/4 | 0 | |||
8330 | FSCS | 0 | 0 | ||||||
8331 | FSCSX | 0 | 32.79 | 32.79 | 33.80 | 0 | |||
8332 | FSCX | 3500 | 5 1/2 | 5 9/16 | 5 3/4 | 5 1/4 | 5 3/8 | 5 1/2 | 52000 |
8333 | FSDAX | 0 | 25.00 | 25.00 | 25.77 | 0 | |||
8334 | FSDCX | 0 | 17.84 | 17.84 | 18.39 | 0 | |||
8335 | FSDK | 0 | 0 | ||||||
8336 | FSDPX | 0 | 25.45 | 25.45 | 26.24 | 0 | |||
8337 | FSEA | 0 | 0 | ||||||
8338 | FSEAX | 0 | 15.02 | 15.02 | 15.48 | 0 | |||
8339 | FSEIX | 0 | 16.66 | 16.66 | 16.66 | 0 | |||
8340 | FSELX | 0 | 24.43 | 24.43 | 25.19 | 0 | |||
8341 | FSEN | 0 | 0 | ||||||
8342 | FSENX | 0 | 18.86 | 18.86 | 19.44 | 0 | |||
8343 | FSEQX | 0 | 20.96 | 20.96 | 20.96 | 0 | |||
8344 | FSESX | 0 | 15.04 | 15.04 | 15.51 | 0 | |||
8345 | FSEVX | 0 | 8.83 | 8.83 | 8.83 | 0 | |||
8346 | FSFC | 300 | 18 | 18 7/16 | 19 | 18 | 18 | 18 3/4 | 6300 |
8347 | FSFI | 1000 | 13 | 13 | 13 | 13 | 12 5/8 | 13 | 1000 |
8348 | FSFLX | 0 | 22.35 | 22.35 | 22.35 | 0 | |||
8349 | FSFSX | 0 | 18.82 | 18.82 | 18.82 | 0 | |||
8350 | FSFT | 600 | 4 1/8 | 4 1/8 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 5500 |
8351 | FSFXX | 0 | 0.35 | 3.31 | 3.55 | 7096 | |||
8352 | FSGIX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
8353 | FSGSX | 0 | 9.93 | 9.93 | 10.40 | 0 | |||
8354 | FSGVX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
8355 | FSGXX | 0 | 0.21 | 4.93 | 5.04 | 883 | |||
8356 | FSH | 400 | 33 3/4 | 34 1/2 | 34 7/8 | 0 | |||
8357 | FSHBX | 0 | 8.88 | 8.88 | 8.88 | 0 | |||
8358 | FSHCX | 0 | 27.06 | 27.06 | 27.90 | 0 | |||
8359 | FSHIX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
8360 | FSHOX | 0 | 19.59 | 19.59 | 20.20 | 0 | |||
8361 | FSHSX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
8362 | FSHWX | 0 | 9.00 | 9.00 | 9.00 | 0 | |||
8363 | FSI | 100 | 50 3/8 | 49 7/8 | 50 3/4 | 0 | |||
8364 | FSIAX | 0 | 11.05 | 11.05 | 11.45 | 0 | |||
8365 | FSIBX | 0 | 10.42 | 10.42 | 10.42 | 0 | |||
8366 | FSIEX | 0 | 10.72 | 10.72 | 11.23 | 0 | |||
8367 | FSIGX | 0 | 15.92 | 15.92 | 15.92 | 0 | |||
8368 | FSII | 1000 | 17 3/8 | 17 1/4 | 17 1/2 | 16 3/4 | 17 | 17 1/2 | 235800 |
8369 | FSIMX | 0 | 10.25 | 10.25 | 10.25 | 0 | |||
8370 | FSINX | 0 | 11.06 | 11.06 | 11.06 | 0 | |||
8371 | FSISX | 0 | 8.83 | 8.83 | 8.83 | 0 | |||
8372 | FSIXX | 0 | 0.69 | 5.11 | 5.23 | 16976 | |||
8373 | FSJXX | 0 | 0.68 | 3.88 | 4.08 | 4831 | |||
8374 | FSKIX | 0 | 19.44 | 19.44 | 19.44 | 0 | |||
8375 | FSL | 200 | 1 7/16 | 1 3/8 | 1 5/8 | 0 | |||
8376 | FSLA | 100 | 16 | 16 | 16 | 16 | 16 | 16 1/2 | 100 |
8377 | FSLBX | 0 | 17.27 | 17.27 | 17.80 | 0 | |||
8378 | FSLEX | 0 | 12.13 | 12.13 | 12.51 | 0 | |||
8379 | FSLN | 600 | 0.2500 | 0.2500 | 0.5625 | 0 | |||
8380 | FSLSX | 0 | 25.06 | 25.06 | 26.31 | 0 | |||
8381 | FSM | 1000 | 11 | 0 | |||||
8382 | FSMAX | 0 | 10.22 | 10.22 | 10.38 | 0 | |||
8383 | FSMCX | 0 | 12.77 | 12.77 | 13.37 | 0 | |||
8384 | FSMIX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
8385 | FSMKX | 0 | 45.47 | 45.47 | 45.47 | 0 | |||
8386 | FSMO | 0 | 0 | ||||||
8387 | FSMXX | 0 | 0 | ||||||
8388 | FSN | 1200 | 4 1/8 | 0 | |||||
8389 | FSNGX | 0 | 11.26 | 11.26 | 11.61 | 0 | |||
8390 | FSNJ | 2000 | 15 7/8 | 16 3/16 | 16 3/16 | 15 7/8 | 16 | 16 3/4 | 10000 |
8391 | FSNM | 100 | 12 | 12 1/8 | 12 5/8 | 12 | 12 | 12 3/4 | 600 |
8392 | FSNMX | 0 | 9.93 | 9.93 | 9.93 | 0 | |||
8393 | FSNR | 500 | 12 1/4 | 12 5/8 | 12 5/8 | 12 1/4 | 12 1/4 | 12 5/8 | 3600 |
8394 | FSNXX | 0 | 0.65 | 3.75 | 3.95 | 6547 | |||
8395 | FSNYX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
8396 | FSOTX | 0 | 10.18 | 10.18 | 10.66 | 0 | |||
8397 | FSPBX | 0 | 12.29 | 12.29 | 13.22 | 0 | |||
8398 | FSPCX | 0 | 26.00 | 26.00 | 26.80 | 0 | |||
8399 | FSPFX | 0 | 21.32 | 21.32 | 21.98 | 0 | |||
8400 | FSPG | 1000 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 19 | 1000 |
8401 | FSPHX | 0 | 97.11 | 97.11 | 100.11 | 0 | |||
8402 | FSPTX | 0 | 49.06 | 49.06 | 50.58 | 0 | |||
8403 | FSPXX | 0 | 0.59 | 3.92 | 4.14 | 12991 | |||
8404 | FSQBX | 0 | 10.05 | 10.05 | 10.52 | 0 | |||
8405 | FSQGX | 0 | 12.54 | 12.54 | 13.13 | 0 | |||
8406 | FSR | 800 | 38 1/8 | 38 | 38 1/8 | 38 | 38 1/8 | 38 1/2 | 1900 |
8407 | FSRBX | 0 | 22.67 | 22.67 | 23.37 | 0 | |||
8408 | FSRFX | 0 | 21.18 | 21.18 | 21.84 | 0 | |||
8409 | FSRP | 0 | 0 | ||||||
8410 | FSRPX | 0 | 26.19 | 26.19 | 27.00 | 0 | |||
8411 | FSRPZ | 200 | 39 3/4 | 39 | 42 | 0 | |||
8412 | FSRV | 0 | 0 | ||||||
8413 | FSRVF | 200 | 4 1/8 | 3 5/8 | 4 1/4 | 0 | |||
8414 | FSS | 200 | 24 3/8 | 24 1/2 | 24 7/8 | 0 | |||
8415 | FSSB | 200 | 12 1/2 | 12 | 13 | 0 | |||
8416 | FST | 0 | 3704.50 | 3699.60 | 3705.80 | 3695.60 | 0 | ||
8417 | FSTBX | 0 | 17.75 | 17.75 | 17.75 | 0 | |||
8418 | FSTCX | 0 | 45.41 | 45.41 | 46.81 | 0 | |||
8419 | FSTEX | 0 | 11.32 | 11.32 | 11.32 | 0 | |||
8420 | FSTFX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
8421 | FSTGX | 0 | 9.99 | 9.99 | 9.99 | 0 | |||
8422 | FSTH | 400 | 15 | 14 3/4 | 15 | 14 3/4 | 14 3/4 | 15 1/2 | 1400 |
8423 | FSTIX | 0 | 8.83 | 8.83 | 8.83 | 0 | |||
8424 | FSTKX | 0 | 30.33 | 30.33 | 30.33 | 0 | |||
8425 | FSTMQ | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.5000 | 4000 |
8426 | FSTRA | 100 | 4 1/8 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 3600 |
8427 | FSTUX | 0 | 11.27 | 11.27 | 11.27 | 0 | |||
8428 | FSTXX | 0 | 0 | ||||||
8429 | FSUPY | 0 | 0 | ||||||
8430 | FSURY | 0 | 0 | ||||||
8431 | FSUTX | 0 | 44.04 | 44.04 | 45.40 | 0 | |||
8432 | FSUXX | 0 | 0.30 | 5.44 | 5.57 | 7881 | |||
8433 | FSVB | 800 | 12 1/4 | 12 1/2 | 12 1/2 | 12 1/8 | 12 1/8 | 12 1/2 | 5500 |
8434 | FSVF | 1500 | 11.5000 | 0 | |||||
8435 | FSVLX | 0 | 31.52 | 31.52 | 32.49 | 0 | |||
8436 | FSVP | 500 | 1 15/16 | 1 7/8 | 2 | 1 7/8 | 1 15/16 | 2 1/16 | 5200 |
8437 | FSX | 0 | 370.45 | 369.96 | 370.58 | 369.56 | 0 | ||
8438 | FT | 100 | 9 1/8 | 9 1/8 | 9 1/4 | 0 | |||
8439 | FTAB | 400 | 4.6250 | 0 | |||||
8440 | FTAGX | 0 | 14.91 | 14.91 | 14.91 | 0 | |||
8441 | FTAR | 0 | 0 | ||||||
8442 | FTASX | 0 | 11.53 | 11.53 | 11.53 | 0 | |||
8443 | FTAZX | 0 | 11.46 | 11.46 | 11.97 | 0 | |||
8444 | FTBBX | 0 | 11.27 | 11.27 | 11.27 | 0 | |||
8445 | FTBDX | 0 | 9.20 | 9.20 | 9.20 | 0 | |||
8446 | FTBIX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
8447 | FTBRX | 0 | 10.81 | 10.81 | 11.12 | 0 | |||
8448 | FTBSX | 0 | 10.37 | 10.37 | 10.37 | 0 | |||
8449 | FTC | 15000 | 1 3/4 | 1 1/2 | 1 7/8 | 0 | |||
8450 | FTCG | 1000 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 | 18 3/4 | 1000 |
8451 | FTCHX | 0 | 27.96 | 27.96 | 27.96 | 0 | |||
8452 | FTCN | 1000 | 0.5625 | 0.0625 | 2.5000 | 0 | |||
8453 | FTCXX | 0 | 0.66 | 4.12 | 4.34 | 19337 | |||
8454 | FTD | 900 | 15 5/8 | 15 1/2 | 15 5/8 | 15 1/2 | 1100 | ||
8455 | FTDXX | 0 | 0.28 | 5.21 | 5.33 | 11040 | |||
8456 | FTEC | 500 | 1 13/32 | 1 15/32 | 1 15/32 | 1 13/32 | 1 13/32 | 1 15/32 | 32600 |
8457 | FTEK | 0 | 0 | ||||||
8458 | FTEKF | 2000 | 4 11/16 | 4 13/16 | 4 13/16 | 4 11/16 | 4 11/16 | 4 7/8 | 13200 |
8459 | FTEL | 10000 | 0.7700 | 0.7500 | 0.7812 | 0.7500 | 0.7500 | 0.7812 | 239000 |
8460 | FTEN | 200 | 60 1/4 | 60 | 60 3/8 | 59 3/4 | 59 3/4 | 60 1/4 | 136900 |
8461 | FTET | 10000 | 9/16 | 19/32 | 43/64 | 9/16 | 19/32 | 21/32 | 46100 |
8462 | FTEXX | 0 | 0.65 | 3.77 | 3.97 | 36968 | |||
8463 | FTF | 500 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 14 | 6900 |
8464 | FTFC | 100 | 18 1/2 | 18 3/4 | 18 3/4 | 18 1/2 | 18 1/2 | 19 | 4200 |
8465 | FTFIX | 0 | 12.37 | 12.37 | 12.92 | 0 | |||
8466 | FTFMX | 0 | 12.50 | 12.50 | 12.50 | 0 | |||
8467 | FTFXX | 0 | 0.49 | 3.98 | 4.21 | 7979 | |||
8468 | FTGAX | 0 | 11.97 | 11.97 | 12.50 | 0 | |||
8469 | FTGFX | 0 | 13.88 | 13.88 | 13.88 | 0 | |||
8470 | FTGIX | 0 | 15.98 | 15.98 | 15.98 | 0 | |||
8471 | FTHC | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.3750 | 1.8750 | 1000 |
8472 | FTHR | 200 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/8 | 5 1/4 | 5 1/2 | 8300 |
8473 | FTHRX | 0 | 10.40 | 10.40 | 10.40 | 0 | |||
8474 | FTHYX | 0 | 8.76 | 8.76 | 9.15 | 0 | |||
8475 | FTI | 0 | 3704.50 | 3709.50 | 3713.30 | 3695.60 | 0 | ||
8476 | FTIBX | 0 | 11.26 | 11.26 | 11.26 | 0 | |||
8477 | FTIFF | 0 | 0 | ||||||
8478 | FTIFX | 0 | 15.77 | 15.77 | 15.77 | 0 | |||
8479 | FTIIX | 0 | 11.28 | 11.28 | 11.81 | 0 | |||
8480 | FTINX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
8481 | FTITX | 0 | 16.80 | 16.80 | 17.78 | 0 | |||
8482 | FTL | 100 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 3/8 | 1000 |
8483 | FTLAX | 0 | 11.17 | 11.17 | 11.66 | 0 | |||
8484 | FTMIX | 0 | 12.81 | 12.81 | 13.66 | 0 | |||
8485 | FTMNX | 0 | 10.57 | 10.57 | 11.07 | 0 | |||
8486 | FTMXF | 0 | 0 | ||||||
8487 | FTMXX | 0 | 0.42 | 3.59 | 3.86 | 1592 | |||
8488 | FTNCX | 0 | 11.27 | 11.27 | 11.27 | 0 | |||
8489 | FTNLX | 0 | 11.08 | 11.08 | 11.60 | 0 | |||
8490 | FTNTX | 0 | 11.28 | 11.28 | 11.77 | 0 | |||
8491 | FTNYX | 0 | 11.01 | 11.01 | 11.53 | 0 | |||
8492 | FTOIX | 0 | 12.33 | 12.33 | 12.88 | 0 | |||
8493 | FTORX | 0 | 12.16 | 12.16 | 12.97 | 0 | |||
8494 | FTOXX | 0 | 0 | ||||||
8495 | FTPAX | 0 | 13.13 | 13.13 | 14.01 | 0 | |||
8496 | FTPC | 0 | 0 | ||||||
8497 | FTPS | 9000 | 12 5/16 | 12 1/8 | 13 | 12 | 12 1/4 | 12 1/2 | 4280500 |
8498 | FTPXX | 0 | 0.28 | 5.43 | 5.53 | 1445 | |||
8499 | FTR | 500 | 31 | 31 | 31 | 31 | 30 3/8 | 32 3/8 | 500 |
8500 | FTREX | 0 | 12.67 | 12.67 | 12.67 | 0 | |||
8501 | FTRNX | 0 | 51.95 | 51.95 | 51.95 | 0 | |||
8502 | FTRXX | 0 | 0.14 | 5.19 | 5.28 | 1264 | |||
8503 | FTSB | 1000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 12 1/8 | 1000 |
8504 | FTSP | 1500 | 14 | 14 1/4 | 14 5/8 | 13 1/4 | 14 | 14 1/4 | 353800 |
8505 | FTSSX | 0 | 12.29 | 12.29 | 12.29 | 0 | |||
8506 | FTTA | 1500 | 0.8925 | 0.8125 | 1.0000 | 0 | |||
8507 | FTTMX | 0 | 12.18 | 12.18 | 12.72 | 0 | |||
8508 | FTTR | 5900 | 21/64 | 5/16 | 21/64 | 1/4 | 1/4 | 11/32 | 17400 |
8509 | FTU | 100 | 53 1/2 | 54 1/2 | 54 1/2 | 53 1/2 | 53 7/8 | 54 1/8 | 900 |
8510 | FTUpB | 200 | 56 1/4 | 57 | 57 1/4 | 56 1/4 | 56 | 57 | 4400 |
8511 | FTUpD | 0 | 96 | 95 | 97 1/2 | 0 | |||
8512 | FTUpE | 0 | 0 | ||||||
8513 | FTUpF | 32900 | 25 45/64 | 25 45/64 | 25 45/64 | 25 45/64 | 32900 | ||
8514 | FTVAX | 0 | 12.12 | 12.12 | 12.12 | 0 | |||
8515 | FTX | 100 | 36 5/8 | 34 5/8 | 35 1/8 | 0 | |||
8516 | FTXTX | 0 | 11.67 | 11.67 | 12.19 | 0 | |||
8517 | FTXXX | 0 | 0 | ||||||
8518 | FUBC | 200 | 7 7/8 | 8 1/4 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 2200 |
8519 | FUGXX | 0 | 0.25 | 4.82 | 4.94 | 707 | |||
8520 | FUIAX | 0 | 11.28 | 11.28 | 11.77 | 0 | |||
8521 | FUJHY | 0 | 0 | ||||||
8522 | FUJI | 0 | 0 | ||||||
8523 | FUJIY | 1000 | 60 5/8 | 60 1/8 | 60 5/8 | 60 1/8 | 60 1/4 | 60 5/8 | 20000 |
8524 | FULC | 0 | 0 | ||||||
8525 | FULCF | 500 | 27 1/2 | 28 1/2 | 28 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 41600 |
8526 | FULL | 80000 | 35 1/4 | 35 1/4 | 35 3/4 | 35 1/8 | 35 1/4 | 35 3/4 | 162300 |
8527 | FULT | 500 | 21 1/4 | 21 1/4 | 21 1/4 | 20 1/2 | 20 1/2 | 21 1/4 | 23000 |
8528 | FUMXX | 0 | 0.32 | 5.24 | 5.37 | 1600 | |||
8529 | FUN | 100 | 36 7/8 | 36 3/4 | 36 7/8 | 36 3/4 | 36 3/4 | 37 3/8 | 700 |
8530 | FUNC | 1200 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 14 1/2 | 17 | 1200 |
8531 | FUND | 2000 | 4 3/16 | 4 1/16 | 4 3/16 | 3 15/16 | 3 15/16 | 4 3/16 | 83700 |
8532 | FUNN | 2500 | 4 3/4 | 4 7/8 | 4 7/8 | 4 11/16 | 4 3/4 | 4 13/16 | 89400 |
8533 | FUNXX | 0 | 0.21 | 3.73 | 3.80 | 111 | |||
8534 | FUPT | 100 | 0.1875 | 0 | |||||
8535 | FUR | 200 | 7 1/8 | 7 1/8 | 7 3/8 | 0 | |||
8536 | FURAQ | 0 | 0 | ||||||
8537 | FURN | 100 | 0.5625 | 0.5625 | 1.0625 | 0 | |||
8538 | FUS | 100 | 44 1/8 | 44 | 44 1/8 | 44 | 43 5/8 | 44 1/8 | 200 |
8539 | FUSA | 1000 | 4 3/4 | 4 7/8 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 53300 |
8540 | FUSAW | 1800 | 1 1/8 | 1 3/8 | 1 3/8 | 1 1/8 | 1 1/8 | 1 3/8 | 2800 |
8541 | FUSB | 200 | 29 | 28 1/2 | 30 1/2 | 0 | |||
8542 | FUSBX | 0 | 7.98 | 7.98 | 7.98 | 0 | |||
8543 | FUSC | 1200 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 15 1/2 | 17 1/2 | 1200 |
8544 | FUSCX | 0 | 7.99 | 7.99 | 7.99 | 0 | |||
8545 | FUSE | 5000 | 14 3/4 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 73000 |
8546 | FUSEX | 0 | 22.64 | 22.64 | 22.64 | 0 | |||
8547 | FUSGX | 0 | 7.98 | 7.98 | 8.36 | 0 | |||
8548 | FUSIX | 0 | 1.49 | 1.49 | 1.49 | 0 | |||
8549 | FUSMX | 0 | 14.93 | 14.93 | 14.93 | 0 | |||
8550 | FUSN | 500 | 26 3/4 | 26 | 26 3/4 | 25 3/4 | 25 3/4 | 26 3/4 | 40200 |
8551 | FUSXX | 0 | 0.42 | 4.59 | 4.71 | 5852 | |||
8552 | FUSp | 100 | 39 | 0 | |||||
8553 | FUSpR | 0 | 0 | ||||||
8554 | FUTR | 10000 | 5/32 | 1/8 | 5/32 | 1/8 | 1/8 | 3/16 | 15500 |
8555 | FUTU | 100 | 0.7500 | 0 | |||||
8556 | FUTXX | 0 | 0.50 | 5.03 | 5.15 | 11742 | |||
8557 | FVAL | 500 | 8.7600 | 8.5000 | 9.0000 | 0 | |||
8558 | FVATX | 0 | 10.81 | 10.81 | 11.28 | 0 | |||
8559 | FVB | 100 | 40 1/8 | 40 1/4 | 40 1/4 | 40 1/8 | 40 | 40 1/2 | 500 |
8560 | FVCO | 0 | 0 | ||||||
8561 | FVNB | 700 | 23 3/4 | 23 1/2 | 24 1/2 | 0 | |||
8562 | FVRXX | 0 | 0.68 | 4.92 | 5.00 | 2402 | |||
8563 | FVS | 0 | 56.46 | 0 | |||||
8564 | FVTR | 2700 | 6.1250 | 6.0000 | 6.1250 | 6.0000 | 5.6250 | 6.5000 | 5400 |
8565 | FVX | 0 | 54.20 | 53.84 | 54.49 | 53.84 | 0 | ||
8566 | FWAS | 200 | 15.0000 | 0 | |||||
8567 | FWAT | 150000 | 0.0025 | 0.0025 | 0.0100 | 0 | |||
8568 | FWBB | 300 | 2.5000 | 2.0000 | 4.0000 | 0 | |||
8569 | FWBI | 500 | 27 1/2 | 26 3/4 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 4200 |
8570 | FWC | 300 | 43 1/2 | 43 1/2 | 43 1/2 | 43 1/2 | 43 7/8 | 44 3/8 | 300 |
8571 | FWCC | 100 | 29.0000 | 0 | |||||
8572 | FWCI | 0 | 0 | ||||||
8573 | FWEH | 500 | 6.0000 | 5.2500 | 8.0000 | 0 | |||
8574 | FWGBX | 0 | 18.12 | 18.12 | 18.12 | 0 | |||
8575 | FWGGX | 0 | 18.27 | 18.27 | 19.18 | 0 | |||
8576 | FWGHX | 0 | 18.13 | 18.13 | 18.13 | 0 | |||
8577 | FWGO | 1000 | 0.4062 | 0.3281 | 0.4062 | 0 | |||
8578 | FWIAX | 0 | 10.07 | 10.07 | 10.51 | 0 | |||
8579 | FWLEX | 0 | 6.38 | 6.38 | 6.38 | 0 | |||
8580 | FWNC | 700 | 30 1/2 | 31 1/4 | 31 1/4 | 30 | 30 | 30 1/2 | 20400 |
8581 | FWSH | 600 | 17 7/8 | 18 1/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 57500 |
8582 | FWSHP | 100 | 23 1/4 | 22 1/2 | 23 1/4 | 0 | |||
8583 | FWUEX | 0 | 38.14 | 38.14 | 38.14 | 0 | |||
8584 | FWV | 102 | 20 7/8 | 21 5/8 | 22 1/8 | 0 | |||
8585 | FWWB | 600 | 13 1/4 | 13 1/4 | 13 3/8 | 13 | 13 1/8 | 13 1/4 | 40800 |
8586 | FWWFX | 0 | 13.71 | 13.71 | 13.71 | 0 | |||
8587 | FWWGX | 0 | 19.90 | 19.90 | 19.90 | 0 | |||
8588 | FXAIF | 0 | 0 | ||||||
8589 | FXBC | 5000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 4 3/4 | 5 3/4 | 5000 |
8590 | FXCM | 2000 | 0.1300 | 0.1300 | 0.3125 | 0 | |||
8591 | FXCTX | 0 | 11.07 | 11.07 | 11.56 | 0 | |||
8592 | FXCXX | 0 | 0 | ||||||
8593 | FXGW | 700 | 3.5000 | 3.1250 | 3.7500 | 0 | |||
8594 | FXHC | 332000 | 0.0001 | 0 | |||||
8595 | FXIC | 5000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.1250 | 0.2187 | 18800 |
8596 | FXINX | 0 | 11.86 | 11.86 | 12.39 | 0 | |||
8597 | FXN | 100 | 38 1/2 | 38 1/4 | 38 1/2 | 38 1/4 | 38 1/8 | 38 7/8 | 800 |
8598 | FXNCX | 0 | 11.88 | 11.88 | 12.41 | 0 | |||
8599 | FYBR | 2000 | 0.0001 | 0 | |||||
8600 | FYNI | 5000 | 0.4100 | 0.4375 | 0.4375 | 0.3800 | 0.3800 | 0.4100 | 35700 |
8601 | Fp | 300 | 97 | 93 3/4 | 94 5/8 | 0 | |||
8602 | FpB | 100 | 27 5/8 | 27 5/8 | 27 3/4 | 27 5/8 | 500 | ||
8603 | FpBw | 0 | 0 | ||||||
8604 | FpT | 800 | 27 3/4 | 27 5/8 | 27 3/4 | 27 5/8 | 47000 | ||
8605 | G | 100 | 53 1/2 | 53 3/4 | 53 3/4 | 53 | 53 1/4 | 53 5/8 | 700 |
8606 | G.A | 0 | 0 | ||||||
8607 | G.ADO | 0 | 0 | ||||||
8608 | G.AEG | 0 | 0 | ||||||
8609 | G.AFI | 0 | 0 | ||||||
8610 | G.AGG | 0 | 0 | ||||||
8611 | G.ALL | 0 | 0 | ||||||
8612 | G.ASK | 0 | 0 | ||||||
8613 | G.AUD | 0 | 0 | ||||||
8614 | G.B | 0 | 0 | ||||||
8615 | G.BAS | 0 | 0 | ||||||
8616 | G.BAY | 0 | 0 | ||||||
8617 | G.BBC | 0 | 0 | ||||||
8618 | G.BHW | 0 | 0 | ||||||
8619 | G.BIL | 0 | 0 | ||||||
8620 | G.BMW | 0 | 0 | ||||||
8621 | G.BOE | 0 | 0 | ||||||
8622 | G.BOS | 0 | 0 | ||||||
8623 | G.BRI | 0 | 0 | ||||||
8624 | G.BRT | 0 | 0 | ||||||
8625 | G.BUR | 0 | 0 | ||||||
8626 | G.BVM | 0 | 0 | ||||||
8627 | G.BVU | 0 | 0 | ||||||
8628 | G.BWK | 0 | 0 | ||||||
8629 | G.CBK | 0 | 0 | ||||||
8630 | G.CGU | 0 | 0 | ||||||
8631 | G.CMP | 0 | 0 | ||||||
8632 | G.DAI | 0 | 0 | ||||||
8633 | G.DBC | 0 | 0 | ||||||
8634 | G.DBK | 0 | 0 | ||||||
8635 | G.DGS | 0 | 0 | ||||||
8636 | G.DID | 0 | 0 | ||||||
8637 | G.DPF | 0 | 0 | ||||||
8638 | G.DRS | 0 | 0 | ||||||
8639 | G.DTL | 0 | 0 | ||||||
8640 | G.ECM | 0 | 0 | ||||||
8641 | G.FKR | 0 | 0 | ||||||
8642 | G.FOR | 0 | 0 | ||||||
8643 | G.HEN | 0 | 0 | ||||||
8644 | G.HFA | 0 | 0 | ||||||
8645 | G.HOT | 0 | 0 | ||||||
8646 | G.HOZ | 0 | 0 | ||||||
8647 | G.KAR | 0 | 0 | ||||||
8648 | G.KFH | 0 | 0 | ||||||
8649 | G.KFW | 0 | 0 | ||||||
8650 | G.KLK | 0 | 0 | ||||||
8651 | G.LHA | 0 | 0 | ||||||
8652 | G.LTY | 0 | 0 | ||||||
8653 | G.MAN | 0 | 0 | ||||||
8654 | G.MET | 0 | 0 | ||||||
8655 | G.MMD | 0 | 0 | ||||||
8656 | G.MMW | 0 | 0 | ||||||
8657 | G.OKO | 0 | 0 | ||||||
8658 | G.PLK | 0 | 0 | ||||||
8659 | G.POR | 0 | 0 | ||||||
8660 | G.PRS | 0 | 0 | ||||||
8661 | G.RWE | 0 | 0 | ||||||
8662 | G.RZE | 0 | 0 | ||||||
8663 | G.SAG | 0 | 0 | ||||||
8664 | G.SCH | 0 | 0 | ||||||
8665 | G.SIE | 0 | 0 | ||||||
8666 | G.SPH | 0 | 0 | ||||||
8667 | G.THY | 0 | 0 | ||||||
8668 | G.TWA | 0 | 0 | ||||||
8669 | G.VEB | 0 | 0 | ||||||
8670 | G.VIA | 0 | 0 | ||||||
8671 | G.VOW | 0 | 0 | ||||||
8672 | G.WEL | 0 | 0 | ||||||
8673 | G.WLG | 0 | 0 | ||||||
8674 | G/WS | 0 | 0 | ||||||
8675 | GA | 2000 | 15/16 | 15/16 | 15/16 | 15/16 | 4800 | ||
8676 | GAA | 0 | 236.94 | 232.15 | 237.14 | 231.58 | 0 | ||
8677 | GAAAX | 0 | 13.21 | 13.21 | 13.72 | 0 | |||
8678 | GAATX | 0 | 13.21 | 13.21 | 13.21 | 0 | |||
8679 | GAB | 400 | 9 3/8 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/8 | 9 1/2 | 1400 |
8680 | GABAX | 0 | 25.96 | 25.96 | 25.96 | 0 | |||
8681 | GABC | 100 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 30 | 32 1/2 | 600 |
8682 | GABCX | 0 | 9.72 | 9.72 | 9.92 | 0 | |||
8683 | GABDX | 0 | 10.97 | 10.97 | 11.48 | 0 | |||
8684 | GABEX | 0 | 12.91 | 12.91 | 13.52 | 0 | |||
8685 | GABGX | 0 | 21.90 | 21.90 | 21.90 | 0 | |||
8686 | GABSX | 0 | 18.42 | 18.42 | 19.29 | 0 | |||
8687 | GABTX | 0 | 11.33 | 11.33 | 11.33 | 0 | |||
8688 | GABVX | 0 | 11.90 | 11.90 | 12.59 | 0 | |||
8689 | GABXX | 0 | 0.54 | 5.05 | 5.19 | 2251 | |||
8690 | GABr | 300 | 11/64 | 1/32 | 25/64 | 0 | |||
8691 | GABrw | 0 | 3/64 | 5/16 | 0 | ||||
8692 | GACC | 500 | 13 1/4 | 14 | 15 | 13 1/4 | 13 1/4 | 14 | 19400 |
8693 | GACTX | 0 | 10.29 | 10.29 | 10.69 | 0 | |||
8694 | GADZ | 5000 | 25 | 24 1/2 | 25 1/2 | 24 1/2 | 24 3/4 | 25 1/4 | 52700 |
8695 | GAEGX | 0 | 17.82 | 17.82 | 18.51 | 0 | |||
8696 | GAEIX | 0 | 15.44 | 15.44 | 16.04 | 0 | |||
8697 | GAEO | 2000 | 10 15/16 | 10 5/8 | 11 | 10 3/8 | 10 3/4 | 11 | 76900 |
8698 | GAF | 0 | 0 | ||||||
8699 | GAFP | 0 | 0 | ||||||
8700 | GAGCX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
8701 | GAGIX | 0 | 6.61 | 6.61 | 6.94 | 0 | |||
8702 | GAGLX | 0 | 13.53 | 13.53 | 14.24 | 0 | |||
8703 | GAHQX | 0 | 10.86 | 10.86 | 11.28 | 0 | |||
8704 | GAIEX | 0 | 13.49 | 13.49 | 14.02 | 0 | |||
8705 | GAIN | 3000 | 6.2500 | 0 | |||||
8706 | GAIT | 2000 | 1 5/8 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 3/4 | 4500 |
8707 | GAL | 500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 12 | 500 |
8708 | GALBX | 0 | 10.40 | 10.40 | 10.81 | 0 | |||
8709 | GALEX | 0 | 13.84 | 13.84 | 14.38 | 0 | |||
8710 | GALX | 4000 | 1/2 | 17/32 | 17/32 | 1/2 | 15/32 | 1/2 | 152900 |
8711 | GALp | 1000 | 20 1/2 | 0 | |||||
8712 | GAM | 600 | 20 1/4 | 20 3/8 | 20 3/8 | 20 1/4 | 20 | 20 1/2 | 900 |
8713 | GAMB | 0 | 0 | ||||||
8714 | GAMBY | 100 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 23 1/8 | 200 |
8715 | GAME | 5000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/8 | 15000 |
8716 | GAMI | 400 | 48 3/4 | 48 3/4 | 48 3/4 | 48 3/4 | 45 | 48 3/4 | 600 |
8717 | GAMNX | 0 | 21.44 | 21.44 | 22.57 | 0 | |||
8718 | GAN | 200 | 16 5/8 | 0 | |||||
8719 | GAND | 0 | 0 | ||||||
8720 | GANDF | 1000 | 15 5/8 | 14 1/2 | 15 5/8 | 13 7/8 | 15 3/8 | 15 1/2 | 2241700 |
8721 | GANYX | 0 | 10.94 | 10.94 | 11.37 | 0 | |||
8722 | GAP | 100 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 | 22 1/2 | 100 |
8723 | GAPCX | 0 | 17.48 | 17.48 | 18.40 | 0 | |||
8724 | GARB | 5900 | 0.3750 | 0.3125 | 0.4375 | 0 | |||
8725 | GARCF | 0 | 0 | ||||||
8726 | GARD | 4000 | 0.0100 | 0.0100 | 0.0200 | 0 | |||
8727 | GARM | 1000 | 0.0500 | 0.0500 | 0.1500 | 0 | |||
8728 | GARN | 500 | 1 3/4 | 1 1/2 | 1 3/4 | 4300 | |||
8729 | GARRA | 500 | 3.3750 | 3.0000 | 3.8750 | 0 | |||
8730 | GART | 600 | 44 1/8 | 42 3/4 | 44 1/2 | 42 1/2 | 44 | 44 1/4 | 263800 |
8731 | GARZ | 300 | 0.4375 | 0 | |||||
8732 | GAS | 100 | 27 1/4 | 26 7/8 | 27 1/2 | 0 | |||
8733 | GASEX | 0 | 15.99 | 15.99 | 16.61 | 0 | |||
8734 | GASFX | 0 | 13.00 | 13.00 | 13.00 | 0 | |||
8735 | GASI | 500 | 22 1/2 | 21 7/8 | 22 5/8 | 21 3/4 | 22 1/4 | 22 3/4 | 34300 |
8736 | GASIG | 6 | 152 1/2 | 185 | 195 | 0 | |||
8737 | GASS | 3500 | 3 3/16 | 3 1/4 | 3 5/16 | 3 | 3 3/16 | 3 5/16 | 50600 |
8738 | GASSP | 800 | 3 1/2 | 3 1/4 | 4 | 0 | |||
8739 | GASSW | 2000 | 3/16 | 3/16 | 5/16 | 0 | |||
8740 | GASTX | 0 | 10.14 | 10.14 | 10.54 | 0 | |||
8741 | GATE | 100 | 22 3/8 | 21 3/8 | 22 3/4 | 21 | 22 1/4 | 22 3/8 | 1747000 |
8742 | GATEX | 0 | 16.92 | 16.92 | 16.92 | 0 | |||
8743 | GATGX | 0 | 15.02 | 15.02 | 15.02 | 0 | |||
8744 | GATV | 2600 | 7.7500 | 7.2500 | 7.7500 | 7.0000 | 7.0000 | 7.7500 | 34600 |
8745 | GATXX | 0 | 0.56 | 4.71 | 4.82 | 3230 | |||
8746 | GAU | 1000 | 5 1/2 | 5 3/8 | 5 1/2 | 5 3/8 | 5 3/8 | 5 5/8 | 1500 |
8747 | GAX | 0 | 236.42 | 230.95 | 236.42 | 230.15 | 0 | ||
8748 | GBC | 600 | 25 5/8 | 25 5/8 | 25 5/8 | 25 | 25 3/8 | 25 3/4 | 41700 |
8749 | GBCB | 4200 | 17 1/2 | 18 | 18 | 17 1/2 | 17 1/2 | 18 | 7700 |
8750 | GBCI | 500 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 3/4 | 20 1/4 | 500 |
8751 | GBCL | 1000 | 1.5000 | 1.0000 | 1.8750 | 0 | |||
8752 | GBCS | 2000 | 1/4 | 7/32 | 9/32 | 0 | |||
8753 | GBCT | 2000 | 9 1/4 | 9 3/16 | 9 1/4 | 9 3/16 | 9 3/16 | 9 5/16 | 2400 |
8754 | GBDC | 200 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.8750 | 200 |
8755 | GBE | 600 | 1 7/8 | 2 | 2 3/8 | 0 | |||
8756 | GBF | 200 | 6 | 9 1/8 | 9 7/8 | 0 | |||
8757 | GBFAX | 0 | 10.39 | 10.39 | 10.91 | 0 | |||
8758 | GBFBX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
8759 | GBFC | 2500 | 9 7/8 | 10 1/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 40100 |
8760 | GBFP | 500 | 16.0000 | 0 | |||||
8761 | GBGIX | 0 | 6.61 | 6.61 | 6.61 | 0 | |||
8762 | GBGR | 10000 | 0.0050 | 0 | |||||
8763 | GBHLY | 0 | 0 | ||||||
8764 | GBI | 500 | 16 3/4 | 17 3/8 | 17 7/8 | 0 | |||
8765 | GBIT | 9000 | 3.7900 | 3.1250 | 3.8750 | 3.1250 | 3.5000 | 4.0000 | 21800 |
8766 | GBIZ | 500 | 9 5/8 | 9 5/8 | 9 3/4 | 9 5/8 | 9 5/8 | 10 | 19200 |
8767 | GBL | 200 | 4 11/16 | 0 | |||||
8768 | GBLP | 1900 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5000 | 8800 |
8769 | GBLS | 200 | 19.0000 | 0 | |||||
8770 | GBLV | 1000 | 0.0312 | 0.0312 | 0.0400 | 0 | |||
8771 | GBMT | 25000 | 0.0735 | 0.0700 | 0.1100 | 0 | |||
8772 | GBNC | 1500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0000 | 5.0000 | 1500 |
8773 | GBND | 100 | 20 | 19 5/8 | 20 | 19 1/2 | 19 1/4 | 20 | 25900 |
8774 | GBNDX | 0 | 9.25 | 9.25 | 9.69 | 0 | |||
8775 | GBP | 1000 | 23 1/8 | 23 | 23 1/8 | 22 7/8 | 22 7/8 | 23 1/8 | 2400 |
8776 | GBPW | 26600 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 7/8 | 7 3/4 | 76600 |
8777 | GBT.A | 0 | 0 | ||||||
8778 | GBTE | 10000 | 0.1300 | 0.1400 | 0.1800 | 0 | |||
8779 | GBTFX | 0 | 22.49 | 22.49 | 22.49 | 0 | |||
8780 | GBTR | 100 | 56.5000 | 0 | |||||
8781 | GBTV | 0 | 0 | ||||||
8782 | GBTVK | 200 | 10 7/16 | 10 5/8 | 10 5/8 | 10 3/8 | 10 1/4 | 10 1/2 | 23700 |
8783 | GBTVP | 2000 | 53 3/4 | 53 | 54 | 0 | |||
8784 | GBTX | 0 | 0 | ||||||
8785 | GBTXF | 0 | 0 | ||||||
8786 | GBUG | 1500 | 0.0010 | 0 | |||||
8787 | GBX | 200 | 12 | 0 | |||||
8788 | GBYLF | 0 | 0 | ||||||
8789 | GC | 300 | 14 1/4 | 13 3/4 | 14 3/8 | 0 | |||
8790 | GCABX | 0 | 13.63 | 13.63 | 13.63 | 0 | |||
8791 | GCABY | 25000 | 14 5/8 | 14 11/16 | 14 7/8 | 14 5/8 | 14 5/8 | 14 3/4 | 435800 |
8792 | GCAM | 200 | 7 1/8 | 0 | |||||
8793 | GCAMU | 100 | 7 1/4 | 0 | |||||
8794 | GCAMW | 600 | 1/16 | 1/16 | 1/8 | 0 | |||
8795 | GCATX | 0 | 8.21 | 8.21 | 8.60 | 0 | |||
8796 | GCAXX | 0 | 0.34 | 3.80 | 4.04 | 4670 | |||
8797 | GCBK | 3000 | 5 15/32 | 5 7/16 | 5 9/16 | 0 | |||
8798 | GCBLX | 0 | 11.44 | 11.44 | 11.44 | 0 | |||
8799 | GCBTX | 0 | 10.80 | 10.80 | 10.80 | 0 | |||
8800 | GCC | 400 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 5/8 | 1000 |
8801 | GCCC | 2000 | 0.5000 | 0.2500 | 0.7500 | 0 | |||
8802 | GCCO | 300 | 29 7/8 | 29 5/8 | 29 7/8 | 29 5/8 | 29 5/8 | 29 7/8 | 6700 |
8803 | GCDV | 400 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
8804 | GCER | 10000 | 0.0200 | 0.0150 | 0.0600 | 0 | |||
8805 | GCH | 1000 | 16 7/8 | 16 5/8 | 17 | 0 | |||
8806 | GCHC | 100 | 1.7500 | 1.5625 | 1.8750 | 1.5625 | 1.7500 | 2.0000 | 26400 |
8807 | GCHF | 2000 | 0.0100 | 0 | |||||
8808 | GCHI | 700 | 11 3/4 | 11 3/8 | 11 3/4 | 11 3/8 | 11 1/2 | 11 3/4 | 9100 |
8809 | GCI | 200 | 60 1/2 | 60 1/2 | 61 1/4 | 0 | |||
8810 | GCM | 3000 | 12 | 11 7/8 | 12 | 11 7/8 | 11 7/8 | 12 1/8 | 12000 |
8811 | GCMXX | 0 | 0.12 | 4.99 | 5.15 | 699 | |||
8812 | GCO | 500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 4 | 500 |
8813 | GCOR | 1000 | 9 | 8 1/4 | 9 | 0 | |||
8814 | GCR | 1000 | 7 7/8 | 7 7/8 | 7 15/16 | 7 7/8 | 7 11/16 | 8 | 4200 |
8815 | GCR.W | 0 | 0 | ||||||
8816 | GCR/WS | 500 | 7 1/2 | 0 | |||||
8817 | GCRE | 0 | 0 | ||||||
8818 | GCREF | 1000 | 21 7/8 | 22 3/8 | 22 1/2 | 21 7/8 | 21 7/8 | 22 1/8 | 159400 |
8819 | GCS | 1400 | 17 3/4 | 0 | |||||
8820 | GCSHU | 0 | 0 | ||||||
8821 | GCSR | 5000 | 0.0200 | 0.0200 | 0.0500 | 0 | |||
8822 | GCT | 500 | 5 1/4 | 0 | |||||
8823 | GCTY | 0 | 0 | ||||||
8824 | GCV | 700 | 10 7/8 | 10 3/8 | 10 3/4 | 0 | |||
8825 | GCX | 200 | 32 3/4 | 33 3/4 | 34 1/2 | 0 | |||
8826 | GD | 100 | 60 1/2 | 59 | 59 5/8 | 0 | |||
8827 | GDC | 1200 | 14 3/4 | 14 3/4 | 15 | 0 | |||
8828 | GDCO | 0 | 0 | ||||||
8829 | GDF | 500 | 11 7/8 | 11 3/4 | 11 7/8 | 11 3/4 | 3300 | ||
8830 | GDF.A | 0 | 0 | ||||||
8831 | GDFI | 4000 | 0.2200 | 0.2400 | 0.2400 | 0.1900 | 0.1900 | 0.2200 | 127200 |
8832 | GDFIW | 10000 | 0.0400 | 0.0300 | 0.0800 | 0 | |||
8833 | GDFT | 4000 | 0.0100 | 0 | |||||
8834 | GDFY | 0 | 0 | ||||||
8835 | GDGAX | 0 | 9.65 | 9.65 | 9.65 | 0 | |||
8836 | GDIC | 8000 | 0.0001 | 0 | |||||
8837 | GDL.A | 0 | 0 | ||||||
8838 | GDLEW | 1000 | 7 5/8 | 8 | 8 | 7 1/2 | 7 1/2 | 7 5/8 | 37500 |
8839 | GDMI | 300 | 20 | 20 | 20 | 20 | 19 1/4 | 20 | 1100 |
8840 | GDMK | 300 | 17 1/4 | 16 3/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 6900 |
8841 | GDP | 1800 | 3/4 | 11/16 | 1 1/16 | 0 | |||
8842 | GDPA | 0 | 0 | ||||||
8843 | GDPAP | 100 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 3/8 | 100 |
8844 | GDRI | 5000 | 0.9687 | 1.0000 | 1.0000 | 0.8750 | 0.8750 | 0.9687 | 45500 |
8845 | GDS.A | 0 | 0 | ||||||
8846 | GDS.B | 0 | 0 | ||||||
8847 | GDT | 100 | 40 1/2 | 40 | 40 3/4 | 40 | 40 1/8 | 40 1/2 | 1000 |
8848 | GDUN | 0 | 0 | ||||||
8849 | GDVS | 1000 | 12 | 12 | 13 | 0 | |||
8850 | GDW | 100 | 54 7/8 | 54 3/8 | 54 7/8 | 0 | |||
8851 | GDX | 0 | 0 | ||||||
8852 | GDX.A | 0 | 0 | ||||||
8853 | GDX/A | 200 | 11 | 0 | |||||
8854 | GDXA | 0 | 0 | ||||||
8855 | GDYN | 1000 | 11 9/16 | 11 1/2 | 11 9/16 | 11 1/2 | 11 1/4 | 11 3/4 | 4700 |
8856 | GDYS | 300 | 8 1/4 | 7 7/8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 21600 |
8857 | GE | 100 | 72 3/4 | 72 1/2 | 72 3/4 | 71 1/2 | 72 1/4 | 72 3/4 | 24700 |
8858 | GEACF | 0 | 0 | ||||||
8859 | GEC | 500 | 69 7/8 | 69 5/8 | 70 1/4 | 0 | |||
8860 | GECM | 800 | 5 | 5 1/8 | 5 1/8 | 4 15/16 | 5 | 5 1/8 | 24400 |
8861 | GECO | 1000 | 0.5000 | 0.4843 | 0.5000 | 0.4843 | 0.4062 | 0.5000 | 30300 |
8862 | GEEDX | 0 | 20.49 | 20.49 | 20.49 | 0 | |||
8863 | GEEIX | 0 | 18.65 | 18.65 | 18.65 | 0 | |||
8864 | GEEQX | 0 | 20.50 | 20.50 | 20.50 | 0 | |||
8865 | GEER | 1000 | 6 1/2 | 6 3/8 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 2900 |
8866 | GEFIX | 0 | 12.20 | 12.20 | 12.20 | 0 | |||
8867 | GEG/WS | 0 | 1/2 | 1 | 0 | ||||
8868 | GEGEX | 0 | 20.40 | 20.40 | 20.40 | 0 | |||
8869 | GEGP | 2500 | 2 1/8 | 1 15/16 | 2 1/8 | 1 15/16 | 2 | 2 1/8 | 13900 |
8870 | GEGPW | 1800 | 9/16 | 5/8 | 15/16 | 0 | |||
8871 | GEGTX | 0 | 17.83 | 17.83 | 17.83 | 0 | |||
8872 | GEHL | 200 | 7 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 2400 |
8873 | GEIDX | 0 | 16.76 | 16.76 | 16.76 | 0 | |||
8874 | GEII | 1000 | 0.0200 | 0.0200 | 0.0400 | 0 | |||
8875 | GEITX | 0 | 15.45 | 15.45 | 15.45 | 0 | |||
8876 | GELW | 100 | 0.6875 | 0.7187 | 1.0625 | 0 | |||
8877 | GELX | 500 | 13 3/4 | 12 3/4 | 13 3/4 | 12 | 13 | 13 3/4 | 34600 |
8878 | GEM | 5000 | 11 1/2 | 10 3/4 | 11 3/8 | 0 | |||
8879 | GEMBX | 0 | 14.19 | 14.19 | 14.19 | 0 | |||
8880 | GEMC | 4600 | 2 3/16 | 2 | 2 3/16 | 2 | 2 | 2 1/4 | 8300 |
8881 | GEMS | 400 | 35 | 34 3/4 | 37 | 34 | 34 3/4 | 35 | 1103700 |
8882 | GEMXX | 0 | 0.34 | 5.29 | 5.43 | 861 | |||
8883 | GEN | 1000 | 9 1/2 | 8 5/8 | 9 1/8 | 0 | |||
8884 | GENB | 0 | 0 | ||||||
8885 | GENBA | 700 | 45.5000 | 0 | |||||
8886 | GENBB | 100 | 44 | 44 | 47 | 0 | |||
8887 | GEND | 0 | 0 | ||||||
8888 | GENE | 5000 | 9 | 9 1/4 | 9 1/2 | 8 7/8 | 9 | 9 1/8 | 87500 |
8889 | GENG | 500 | 0.0300 | 0.0300 | 0.2000 | 0 | |||
8890 | GENI | 0 | 0 | ||||||
8891 | GENIW | 1000 | 18 1/4 | 19 1/2 | 19 1/2 | 18 1/4 | 18 1/2 | 19 1/2 | 18400 |
8892 | GENIZ | 200 | 58 | 56 | 58 1/4 | 56 | 57 1/4 | 58 | 166700 |
8893 | GENZ | 400 | 64 3/4 | 64 1/2 | 65 1/2 | 63 1/2 | 65 | 65 1/2 | 653500 |
8894 | GENZL | 1000 | 15 3/8 | 15 5/8 | 15 5/8 | 15 3/8 | 15 3/8 | 15 5/8 | 37900 |
8895 | GENZZ | 200 | 30 3/4 | 30 | 30 3/4 | 29 1/4 | 30 3/4 | 31 1/4 | 13700 |
8896 | GEO | 2000 | 7 1/8 | 6 3/4 | 7 1/8 | 0 | |||
8897 | GEOI | 1300 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 3/8 | 2600 |
8898 | GEOK | 1300 | 1.2500 | 1.1250 | 1.5000 | 0 | |||
8899 | GEOKC | 0 | 0 | ||||||
8900 | GEOW | 1000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 5/32 | 1 1/8 | 1 3/16 | 9000 |
8901 | GEOX | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
8902 | GER | 300 | 12 | 12 | 11 3/4 | 12 1/8 | 300 | ||
8903 | GESGX | 0 | 20.45 | 20.45 | 20.45 | 0 | |||
8904 | GESIX | 0 | 18.98 | 18.98 | 18.98 | 0 | |||
8905 | GESJ | 5000 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
8906 | GESLX | 0 | 11.57 | 11.57 | 11.57 | 0 | |||
8907 | GESSX | 0 | 41.39 | 41.39 | 41.39 | 0 | |||
8908 | GEST | 100 | 22 7/8 | 22 3/4 | 23 3/8 | 22 1/2 | 22 7/8 | 23 1/4 | 17800 |
8909 | GET | 400 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 5/8 | 27 1/8 | 400 |
8910 | GETE | 0 | 0 | ||||||
8911 | GETEX | 0 | 12.13 | 12.13 | 12.13 | 0 | |||
8912 | GETGX | 0 | 25.93 | 25.93 | 25.93 | 0 | |||
8913 | GETK | 1000 | 0.1000 | 0 | |||||
8914 | GEUBX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
8915 | GEURX | 0 | 10.14 | 10.14 | 10.67 | 0 | |||
8916 | GEVTX | 0 | 13.83 | 13.83 | 13.83 | 0 | |||
8917 | GEWWX | 0 | 9.67 | 9.67 | 9.67 | 0 | |||
8918 | GF | 200 | 12 1/4 | 12 1/4 | 12 3/8 | 12 1/4 | 12 1/4 | 12 5/8 | 1800 |
8919 | GFC | 0 | 0 | ||||||
8920 | GFCHX | 0 | 14.30 | 14.30 | 14.30 | 0 | |||
8921 | GFCO | 1000 | 23 | 23 1/2 | 23 1/2 | 23 | 21 1/2 | 23 1/2 | 2600 |
8922 | GFD | 200 | 20 5/8 | 19 1/4 | 20 1/8 | 0 | |||
8923 | GFED | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 1/2 | 12 1/4 | 1000 |
8924 | GFF | 400 | 8 7/8 | 9 1/4 | 9 5/8 | 500 | |||
8925 | GFFpI | 1000 | 9 1/8 | 0 | |||||
8926 | GFI | 100 | 3 1/4 | 3 1/8 | 3 1/2 | 0 | |||
8927 | GFID | 2400 | 1.0000 | 0 | |||||
8928 | GFII | 14200 | 28 7/8 | 28 1/2 | 29 | 28 1/2 | 28 1/2 | 29 | 169200 |
8929 | GFIN | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 | 200 |
8930 | GFIX | 10000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0400 | 0.0700 | 30000 |
8931 | GFLS | 500 | 17.2500 | 16.7500 | 17.2500 | 16.7500 | 16.7500 | 18.0000 | 1100 |
8932 | GFMXX | 0 | 0.77 | 5.17 | 5.32 | 1477 | |||
8933 | GFS | 0 | 0 | ||||||
8934 | GFS.A | 0 | 0 | ||||||
8935 | GFS/A | 200 | 31 7/8 | 31 7/8 | 31 7/8 | 31 7/8 | 31 3/4 | 32 1/4 | 200 |
8936 | GFSA | 0 | 0 | ||||||
8937 | GFSAX | 0 | 12.95 | 12.95 | 13.60 | 0 | |||
8938 | GFSB | 300 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 20 | 900 |
8939 | GFSBX | 0 | 12.88 | 12.88 | 12.88 | 0 | |||
8940 | GFSI | 1000 | 4.6875 | 4.6250 | 4.6875 | 4.5000 | 4.5000 | 4.7500 | 7300 |
8941 | GFSV | 0 | 0 | ||||||
8942 | GFVW | 200 | 3.0000 | 1.5000 | 3.0000 | 0 | |||
8943 | GFW | 800 | 2 5/8 | 2 | 2 3/4 | 0 | |||
8944 | GFWO | 1000 | 2 | 1 7/8 | 2 1/8 | 0 | |||
8945 | GFX | 500 | 6 3/16 | 6 3/16 | 6 3/16 | 6 3/16 | 500 | ||
8946 | GFY | 200 | 4 1/8 | 0 | |||||
8947 | GFZ | 500 | 4 1/4 | 4 | 4 1/4 | 0 | |||
8948 | GG | 0 | 0 | ||||||
8949 | GG.A | 0 | 0 | ||||||
8950 | GG/A | 100 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 100 | ||
8951 | GG/B | 200 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 200 | ||
8952 | GGA | 0 | 0 | ||||||
8953 | GGB | 0 | 0 | ||||||
8954 | GGC | 300 | 32 1/2 | 32 3/8 | 32 1/2 | 32 3/8 | 32 1/4 | 33 1/8 | 1200 |
8955 | GGCC | 700 | 5 1/16 | 0 | |||||
8956 | GGCCU | 2000 | 5 1/2 | 0 | |||||
8957 | GGCCW | 5500 | 5/16 | 3/16 | 5/16 | 0 | |||
8958 | GGE | 100 | 11 5/8 | 11 3/8 | 11 5/8 | 11 3/8 | 11 1/2 | 11 7/8 | 1300 |
8959 | GGG | 100 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 29 1/8 | 29 5/8 | 100 |
8960 | GGGIX | 0 | 8.98 | 8.98 | 9.45 | 0 | |||
8961 | GGGw | 0 | 19 3/8 | 20 5/8 | 0 | ||||
8962 | GGHCX | 0 | 21.15 | 21.15 | 22.20 | 0 | |||
8963 | GGHI | 2000 | 2.0000 | 2.0000 | 2.5000 | 0 | |||
8964 | GGIBX | 0 | 8.87 | 8.87 | 8.87 | 0 | |||
8965 | GGIFX | 0 | 13.20 | 13.20 | 13.47 | 0 | |||
8966 | GGINX | 0 | 8.87 | 8.87 | 9.31 | 0 | |||
8967 | GGIT | 100 | 5.1250 | 5.2500 | 5.2500 | 4.8750 | 4.8750 | 5.1250 | 38500 |
8968 | GGM/WS | 300 | 11/16 | 9/16 | 3/4 | 0 | |||
8969 | GGNS | 700 | 8 | 7 5/8 | 8 | 7 1/4 | 7 3/4 | 8 | 141700 |
8970 | GGP | 400 | 21 | 20 | 21 7/8 | 0 | |||
8971 | GGRBX | 0 | 14.57 | 14.57 | 14.57 | 0 | |||
8972 | GGRIX | 0 | 14.58 | 14.58 | 15.27 | 0 | |||
8973 | GGSXX | 0 | 0.69 | 5.02 | 5.17 | 5125 | |||
8974 | GGT | 100 | 6 7/8 | 6 5/8 | 7 | 0 | |||
8975 | GGTI | 300 | 16 | 15 1/4 | 16 | 15 1/4 | 15 1/2 | 16 | 56300 |
8976 | GGTXX | 0 | 0.28 | 5.18 | 5.31 | 6514 | |||
8977 | GGUY | 600 | 9 | 8 7/8 | 9 | 8 3/4 | 8 3/4 | 9 | 37000 |
8978 | GGWL | 0 | 0 | ||||||
8979 | GGWTX | 0 | 11.50 | 11.50 | 12.04 | 0 | |||
8980 | GH | 3000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 4 1/8 | 4000 |
8981 | GHAAX | 0 | 10.75 | 10.75 | 11.29 | 0 | |||
8982 | GHCI | 300 | 0.0100 | 0.0300 | 0.1000 | 0 | |||
8983 | GHGXX | 0 | 0.37 | 4.95 | 5.08 | 1222 | |||
8984 | GHI | 600 | 11 7/8 | 12 | 12 | 11 7/8 | 11 3/4 | 12 1/8 | 2600 |
8985 | GHIAX | 0 | 12.74 | 12.74 | 13.38 | 0 | |||
8986 | GHIBX | 0 | 12.73 | 12.73 | 12.73 | 0 | |||
8987 | GHM | 200 | 16 1/8 | 16 3/8 | 16 3/8 | 16 1/8 | 500 | ||
8988 | GHPXX | 0 | 0.49 | 5.09 | 5.22 | 18802 | |||
8989 | GHQTX | 0 | 10.86 | 10.86 | 10.86 | 0 | |||
8990 | GHS | 500 | 16 3/4 | 16 7/8 | 16 7/8 | 16 3/4 | 16 5/8 | 17 | 2600 |
8991 | GHSI | 50000 | 35/64 | 3/8 | 3/4 | 0 | |||
8992 | GHTXX | 0 | 0.51 | 3.56 | 3.74 | 3824 | |||
8993 | GHV | 200 | 36 3/4 | 35 1/2 | 36 1/8 | 0 | |||
8994 | GHW | 1000 | 9 | 9 | 9 | 9 | 9 | 9 1/2 | 1000 |
8995 | GHX/WD | 0 | 0 | ||||||
8996 | GI | 500 | 12 1/8 | 11 1/2 | 12 1/8 | 0 | |||
8997 | GIB | 1100 | 8 13/16 | 0 | |||||
8998 | GIB.A | 0 | 0 | ||||||
8999 | GIBG | 1800 | 15 5/8 | 15 1/2 | 15 7/8 | 15 1/2 | 15 1/2 | 15 7/8 | 6200 |
9000 | GIBR | 0 | 0 | ||||||
9001 | GIBRF | 0 | 0 | ||||||
9002 | GIBTX | 0 | 10.40 | 10.40 | 10.40 | 0 | |||
9003 | GIC | 40000 | 23 3/4 | 24 5/8 | 24 5/8 | 23 5/8 | 23 1/4 | 24 1/4 | 43200 |
9004 | GICPX | 0 | 11.90 | 11.90 | 11.90 | 0 | |||
9005 | GID | 100 | 9 1/4 | 7 | 7 3/8 | 0 | |||
9006 | GIDE | 4000 | 0.1875 | 0.1875 | 0.2500 | 0 | |||
9007 | GIDL | 2000 | 16 1/8 | 16 3/8 | 16 1/2 | 15 3/4 | 16 1/8 | 16 1/4 | 301500 |
9008 | GIEMX | 0 | 12.73 | 12.73 | 13.39 | 0 | |||
9009 | GIEQX | 0 | 11.47 | 11.47 | 12.07 | 0 | |||
9010 | GIETX | 0 | 13.50 | 13.50 | 13.50 | 0 | |||
9011 | GIFAX | 0 | 12.73 | 12.73 | 13.36 | 0 | |||
9012 | GIFBX | 0 | 12.63 | 12.63 | 12.63 | 0 | |||
9013 | GIFT | 1000 | 2.0000 | 1.7500 | 2.0000 | 1.7500 | 1.7500 | 2.0000 | 17500 |
9014 | GIGA | 100 | 7 3/4 | 6 3/4 | 7 3/4 | 0 | |||
9015 | GIGRX | 0 | 11.13 | 11.13 | 11.13 | 0 | |||
9016 | GIGVX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
9017 | GII | 200 | 13 3/4 | 13 3/8 | 14 1/8 | 0 | |||
9018 | GIII | 1000 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 5900 |
9019 | GIIR | 200 | 2.1875 | 2.1250 | 2.5625 | 0 | |||
9020 | GILAX | 0 | 6.43 | 6.43 | 6.43 | 0 | |||
9021 | GILB | 0 | 0 | ||||||
9022 | GILBA | 700 | 11 1/2 | 12 1/2 | 12 1/2 | 11 1/2 | 11 1/2 | 12 1/4 | 26600 |
9023 | GILD | 500 | 34 3/4 | 33 3/4 | 34 3/4 | 33 3/4 | 34 1/2 | 34 3/4 | 246100 |
9024 | GILT | 0 | 0 | ||||||
9025 | GILTF | 900 | 26 1/2 | 26 1/2 | 26 5/8 | 26 1/4 | 26 3/8 | 26 5/8 | 16400 |
9026 | GIM | 1200 | 7 | 7 1/8 | 7 1/8 | 7 | 7 | 7 1/8 | 11900 |
9027 | GIMD | 35000 | 0.0520 | 0.0500 | 0.0800 | 0 | |||
9028 | GINGX | 0 | 9.29 | 9.29 | 9.75 | 1 | |||
9029 | GINLX | 0 | 15.50 | 15.50 | 15.50 | 0 | |||
9030 | GINTX | 0 | 28.77 | 28.77 | 28.77 | 0 | |||
9031 | GIS | 100 | 55 5/8 | 56 3/8 | 56 3/8 | 55 5/8 | 55 1/8 | 55 1/2 | 300 |
9032 | GISH | 2000 | 8 | 7 3/4 | 8 3/8 | 7 3/4 | 8 | 8 3/8 | 4400 |
9033 | GITA | 2600 | 0.0010 | 0 | |||||
9034 | GITMX | 0 | 7.24 | 7.24 | 7.24 | 0 | |||
9035 | GITXX | 0 | 0.14 | 4.56 | 4.65 | 576 | |||
9036 | GIX | 300 | 19 | 18 1/8 | 18 5/8 | 0 | |||
9037 | GJC/WS | 0 | 1 5/8 | 2 | 0 | ||||
9038 | GJCO | 2000 | 3 7/16 | 3 3/8 | 3 3/4 | 3 3/8 | 3 7/16 | 3 11/16 | 52600 |
9039 | GJCOW | 2000 | 1 15/32 | 1 3/8 | 1 15/32 | 1 3/8 | 1 7/16 | 1 15/32 | 69900 |
9040 | GJGRX | 0 | 11.10 | 11.10 | 11.65 | 0 | |||
9041 | GKCI | 1500 | 0.1200 | 0.1800 | 0.1800 | 0.1200 | 0.1000 | 0.2800 | 14000 |
9042 | GKI | 300 | 1 | 0 | |||||
9043 | GKIS | 100 | 3.0000 | 1.2500 | 3.0000 | 0 | |||
9044 | GKRV | 0 | 0 | ||||||
9045 | GKRVF | 200 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 5 3/4 | 6 1/2 | 200 |
9046 | GKSRA | 800 | 25 1/2 | 25 1/2 | 25 1/2 | 25 | 25 | 25 1/2 | 64500 |
9047 | GLAS | 600 | 7 1/4 | 7 7/8 | 7 7/8 | 7 | 7 1/4 | 7 5/8 | 67800 |
9048 | GLASC | 200 | 5 1/4 | 5 | 5 1/2 | 0 | |||
9049 | GLASU | 1000 | 18 | 18 | 20 1/2 | 0 | |||
9050 | GLASW | 10000 | 5 1/2 | 5 | 5 1/2 | 5 | 5 1/8 | 5 1/2 | 33300 |
9051 | GLAUC | 1500 | 11 3/8 | 11 1/2 | 13 1/8 | 0 | |||
9052 | GLAWC | 10000 | 2 3/4 | 2 3/4 | 3 1/8 | 0 | |||
9053 | GLBK | 500 | 18 1/2 | 17 1/4 | 19 | 0 | |||
9054 | GLBL | 300 | 29 3/4 | 29 9/16 | 29 3/4 | 29 1/4 | 29 1/4 | 29 3/4 | 20600 |
9055 | GLBT | 1400 | 8.2500 | 8.5000 | 9.0000 | 0 | |||
9056 | GLCC | 0 | 0 | ||||||
9057 | GLCCF | 500 | 7 3/8 | 7 | 7 9/16 | 6 7/8 | 7 3/8 | 7 9/16 | 88600 |
9058 | GLCP | 7500 | 4.5000 | 4.4375 | 5.0000 | 0 | |||
9059 | GLD | 100 | 13 7/8 | 13 3/4 | 13 7/8 | 13 3/4 | 13 3/4 | 14 1/4 | 1300 |
9060 | GLDC | 200 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 7/8 | 400 |
9061 | GLDFY | 1000 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 32 3/4 | 1000 |
9062 | GLDN | 500 | 5/16 | 5/16 | 7/16 | 0 | |||
9063 | GLDR | 500 | 6 1/4 | 6 1/4 | 6 1/2 | 0 | |||
9064 | GLDS | 10000 | 0.0625 | 0.0625 | 0.1100 | 0 | |||
9065 | GLDU | 0 | 0 | ||||||
9066 | GLDUF | 0 | 0 | ||||||
9067 | GLE | 200 | 30 1/8 | 30 1/8 | 30 3/4 | 0 | |||
9068 | GLEMX | 0 | 8.98 | 8.98 | 8.98 | 0 | |||
9069 | GLEN | 500 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.4687 | 500 |
9070 | GLF | 0 | 0 | ||||||
9071 | GLFD | 500 | 16 7/8 | 16 3/4 | 17 1/4 | 16 1/4 | 16 1/4 | 17 | 55000 |
9072 | GLFE | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 7 1/2 | 8 1/4 | 41400 |
9073 | GLFPL | 200 | 97.0000 | 0 | |||||
9074 | GLFPP | 100 | 74.5000 | 0 | |||||
9075 | GLFWN | 400 | 100.5000 | 0 | |||||
9076 | GLFWO | 100 | 71.0000 | 0 | |||||
9077 | GLFWP | 300 | 61.7500 | 0 | |||||
9078 | GLFpA | 250 | 18 3/4 | 0 | |||||
9079 | GLFpB | 500 | 18 1/2 | 0 | |||||
9080 | GLFpC | 100 | 104 | 0 | |||||
9081 | GLG | 100 | 7 | 7 | 7 | 7 | 6 5/8 | 7 1/4 | 100 |
9082 | GLGT | 0 | 0 | ||||||
9083 | GLGTF | 0 | 0.6250 | 1.1500 | 1.2500 | 0 | |||
9084 | GLIA | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 8 3/4 | 2600 |
9085 | GLIC | 0 | 0 | ||||||
9086 | GLICF | 0 | 0 | ||||||
9087 | GLK | 100 | 72 1/2 | 71 1/4 | 72 1/8 | 0 | |||
9088 | GLM | 2000 | 8 5/8 | 8 1/4 | 8 5/8 | 0 | |||
9089 | GLMA | 500 | 1 7/8 | 2 | 3 1/4 | 0 | |||
9090 | GLN | 700 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 | 17 1/2 | 700 |
9091 | GLNDA | 0 | 0 | ||||||
9092 | GLNN | 1500 | 1.7500 | 1.6200 | 1.7500 | 1.3750 | 1.5000 | 1.8125 | 39500 |
9093 | GLNpE | 200 | 46 | 44 3/8 | 45 1/8 | 0 | |||
9094 | GLO | 100 | 3 11/16 | 0 | |||||
9095 | GLOW | 3000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.7500 | 3000 |
9096 | GLPC | 1000 | 9 7/8 | 9 7/8 | 10 | 9 7/8 | 9 3/4 | 10 | 3500 |
9097 | GLR | 1000 | 10 1/4 | 11 | 11 1/2 | 0 | |||
9098 | GLRBX | 0 | 17.91 | 17.91 | 18.70 | 0 | |||
9099 | GLRO | 400 | 49.0000 | 0 | |||||
9100 | GLRS | 300 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 4 7/8 | 5 1/4 | 400 |
9101 | GLST | 0 | 0 | ||||||
9102 | GLT | 4400 | 17 5/16 | 0 | |||||
9103 | GLTI | 6000 | 0.1562 | 0.0937 | 0.1875 | 0 | |||
9104 | GLUAX | 0 | 15.00 | 15.00 | 15.79 | 0 | |||
9105 | GLUBX | 0 | 14.99 | 14.99 | 14.99 | 0 | |||
9106 | GLUX | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 3 3/4 | 4 1/4 | 2400 |
9107 | GLW | 200 | 30 5/8 | 30 5/8 | 30 5/8 | 30 5/8 | 30 1/4 | 31 1/4 | 400 |
9108 | GLWpM | 12000 | 50 1/2 | 0 | |||||
9109 | GLX | 200 | 27 1/2 | 27 3/8 | 27 1/2 | 27 3/8 | 27 1/2 | 27 7/8 | 500 |
9110 | GLXIF | 0 | 0 | ||||||
9111 | GLYK | 48500 | 0.4412 | 0 | |||||
9112 | GLYT | 1000 | 6 5/8 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 6 3/4 | 11400 |
9113 | GM | 300 | 50 3/8 | 50 1/2 | 51 1/4 | 50 3/8 | 50 1/4 | 51 1/4 | 35900 |
9114 | GMAI | 25000 | 2 5/16 | 2 3/8 | 2 1/2 | 2 5/16 | 2 5/16 | 2 3/8 | 80500 |
9115 | GMAIU | 300 | 5.0000 | 0 | |||||
9116 | GMAIW | 5000 | 9/16 | 17/32 | 5/8 | 0 | |||
9117 | GMAMX | 0 | 10.12 | 10.12 | 10.51 | 0 | |||
9118 | GMB | 0 | 234.54 | 229.87 | 234.89 | 229.07 | 0 | ||
9119 | GMBDX | 0 | 15.19 | 15.19 | 15.19 | 0 | |||
9120 | GMBS | 500 | 27 1/2 | 26 3/4 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 600 |
9121 | GMCC | 400 | 5 3/8 | 5 3/8 | 5 3/4 | 0 | |||
9122 | GMCR | 200 | 6 3/4 | 7 1/4 | 7 1/4 | 6 3/4 | 6 1/2 | 7 1/4 | 800 |
9123 | GMD/B | 500 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | |||
9124 | GMDB | 0 | 0 | ||||||
9125 | GME | 100 | 53 1/8 | 53 5/8 | 53 5/8 | 52 7/8 | 52 1/8 | 53 1/8 | 9500 |
9126 | GMED | 700 | 8 1/4 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 3200 |
9127 | GMES | 2000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2000 | ||
9128 | GMEpC | 300 | 74 1/2 | 74 1/2 | 74 1/2 | 74 1/2 | 300 | ||
9129 | GMGC | 1000 | 10 5/8 | 10 1/2 | 10 3/4 | 10 1/4 | 10 1/4 | 10 5/8 | 38800 |
9130 | GMH | 300 | 48 3/4 | 48 3/4 | 48 3/4 | 48 3/4 | 48 3/8 | 49 | 500 |
9131 | GMHC | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 2300 |
9132 | GMI | 100 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 24 7/8 | 25 1/4 | 100 |
9133 | GMII | 1000 | 0.5600 | 0.5000 | 0.5600 | 0.5000 | 0.3750 | 0.5625 | 3000 |
9134 | GMIS | 300 | 12 1/4 | 12 1/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 28400 |
9135 | GMIp | 500 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/8 | 10 1/2 | 500 |
9136 | GMKI | 45000 | 0.0100 | 0.0100 | 0.0200 | 0 | |||
9137 | GMKT | 1000 | 4 3/8 | 4 1/4 | 4 3/8 | 3 7/8 | 4 | 4 3/8 | 8500 |
9138 | GMKTW | 3500 | 1 | 1 1/4 | 1 1/4 | 1 | 1 | 1 1/4 | 19500 |
9139 | GML | 0 | 26 3/4 | 27 3/8 | 0 | ||||
9140 | GMMXX | 0 | 0.54 | 4.98 | 5.11 | 6669 | |||
9141 | GMN | 1000 | 13 | 0 | |||||
9142 | GMOTX | 0 | 13.32 | 13.32 | 13.59 | 0 | |||
9143 | GMP | 1000 | 25 1/2 | 27 1/2 | 27 7/8 | 0 | |||
9144 | GMR | 500 | 6 1/4 | 6 1/4 | 7 1/4 | 0 | |||
9145 | GMRK | 100 | 24 3/4 | 24 3/4 | 26 | 0 | |||
9146 | GMSE | 1400 | 0.0937 | 0 | |||||
9147 | GMST | 0 | 0 | ||||||
9148 | GMSTF | 100 | 28 1/4 | 28 1/4 | 28 1/2 | 28 1/4 | 28 1/4 | 28 3/4 | 13800 |
9149 | GMT | 700 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/2 | 49 5/8 | 50 1/8 | 700 |
9150 | GMTI | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 6 1/2 | 6 5/8 | 7 1/2 | 87000 |
9151 | GMTIW | 1000 | 3 5/8 | 3 | 3 5/8 | 3 | 3 | 3 5/8 | 1200 |
9152 | GMTXX | 0 | 0.25 | 5.17 | 5.31 | 9041 | |||
9153 | GMTp | 1000 | 124 1/4 | 124 1/4 | 124 1/4 | 124 1/4 | 119 | 130 | 1000 |
9154 | GMTpA | 200 | 59 1/8 | 0 | |||||
9155 | GMUXX | 0 | 0.46 | 4.92 | 5.01 | 13266 | |||
9156 | GMW | 500 | 7 3/4 | 0 | |||||
9157 | GMY/WS | 0 | 2 1/2 | 4 | 0 | ||||
9158 | GMpD | 1000 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 6200 | ||
9159 | GMpG | 200 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 200 | ||
9160 | GMpQ | 200 | 27 1/8 | 27 | 27 3/8 | 0 | |||
9161 | GNA | 200 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 200 | ||
9162 | GNBA | 8000 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3000 | 0.3750 | 8000 |
9163 | GNBF | 0 | 0 | ||||||
9164 | GNBV | 60000 | 0.0010 | 0 | |||||
9165 | GNC | 3700 | 15 7/16 | 15 7/16 | 15 7/16 | 15 7/16 | 3700 | ||
9166 | GNCE | 10000 | 0.0010 | 0 | |||||
9167 | GNCI | 25000 | 21 1/8 | 20 1/2 | 22 | 20 3/8 | 21 | 21 1/2 | 1444700 |
9168 | GNCL | 0 | 0 | ||||||
9169 | GNCLY | 0 | 3.3008 | 3.6000 | 3.7000 | 0 | |||
9170 | GNCM | 0 | 0 | ||||||
9171 | GNCMA | 200 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/8 | 7300 |
9172 | GNCMB | 100 | 4.3750 | 0 | |||||
9173 | GNCNF | 1500 | 9 3/64 | 9 1/8 | 9 1/2 | 9 3/64 | 9 1/8 | 9 3/8 | 22800 |
9174 | GNCP | 1500 | 0.1875 | 0.1875 | 0.4375 | 0 | |||
9175 | GND | 200 | 23 5/8 | 24 1/2 | 25 1/8 | 0 | |||
9176 | GNDR | 500 | 5 1/4 | 6 1/4 | 6 1/4 | 5 1/4 | 5 | 5 3/4 | 40100 |
9177 | GNDw | 0 | 23 3/4 | 24 1/2 | 0 | ||||
9178 | GNE | 100 | 52 7/8 | 52 7/8 | 52 7/8 | 52 7/8 | 52 3/4 | 53 | 100 |
9179 | GNELY | 0 | 0 | ||||||
9180 | GNEV | 10000 | 0.7500 | 0.9375 | 0.9375 | 0.7500 | 0.6250 | 0.9375 | 10300 |
9181 | GNI | 100 | 44 1/2 | 0 | |||||
9182 | GNK | 400 | 6 5/8 | 7 1/4 | 7 3/4 | 0 | |||
9183 | GNL | 800 | 10 7/8 | 0 | |||||
9184 | GNLB | 15000 | 4 3/4 | 5 | 5 | 4 1/2 | 4 5/8 | 4 7/8 | 619900 |
9185 | GNMXX | 0 | 0.46 | 3.72 | 3.94 | 6172 | |||
9186 | GNPT | 25000 | 25 5/8 | 26 3/8 | 26 3/8 | 25 1/4 | 25 3/8 | 25 5/8 | 515500 |
9187 | GNR | 1000 | 10 1/8 | 11 1/8 | 11 1/4 | 0 | |||
9188 | GNRX | 10000 | 0.6000 | 0.6400 | 0.6400 | 0.6000 | 0.5937 | 0.6875 | 20000 |
9189 | GNSA | 1400 | 5 1/16 | 5 1/2 | 5 1/2 | 4 7/8 | 5 | 5 1/8 | 307900 |
9190 | GNSAR | 3200 | 1 | 1 | 1 | 1 | 1 | 1 3/8 | 3200 |
9191 | GNSAW | 2000 | 3/16 | 3/16 | 9/32 | 0 | |||
9192 | GNSRV | 20000 | 1 1/4 | 1 | 1 1/2 | 0 | |||
9193 | GNT | 200 | 26 7/8 | 25 7/8 | 26 1/4 | 0 | |||
9194 | GNTA | 3000 | 2 7/16 | 2 1/16 | 2 1/2 | 2 1/16 | 2 3/8 | 2 7/16 | 85000 |
9195 | GNTX | 500 | 21 3/4 | 22 1/2 | 22 1/2 | 21 1/2 | 21 1/2 | 21 3/4 | 11900 |
9196 | GNTw | 0 | 30 3/8 | 31 1/8 | 0 | ||||
9197 | GNUC | 1000 | 7 | 7 | 7 1/8 | 6 3/8 | 6 1/2 | 7 1/8 | 8300 |
9198 | GNUSX | 0 | 8.81 | 8.81 | 8.81 | 0 | |||
9199 | GNV/WS | 300 | 2 1/2 | 2 1/4 | 2 3/4 | 0 | |||
9200 | GNX | 0 | 0 | ||||||
9201 | GNYMX | 0 | 20.18 | 20.18 | 20.18 | 0 | |||
9202 | GNYTX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
9203 | GOA | 0 | 153.76 | 153.40 | 153.81 | 152.55 | 0 | ||
9204 | GOAL | 2000 | 14 1/2 | 15 | 15 | 14 1/2 | 14 1/2 | 15 | 25100 |
9205 | GOB | 0 | 153.01 | 152.58 | 153.01 | 151.73 | 0 | ||
9206 | GOCO | 100 | 3/4 | 1/4 | 3/4 | 0 | |||
9207 | GOCP | 2000 | 1.2500 | 1.0625 | 1.5000 | 0 | |||
9208 | GODD | 200 | 0.5625 | 0.5625 | 0.9375 | 0 | |||
9209 | GOFAX | 0 | 10.27 | 10.27 | 10.90 | 0 | |||
9210 | GOFR | 700 | 3.1250 | 3.0500 | 3.5000 | 3.0000 | 2.5000 | 3.1250 | 9700 |
9211 | GOG | 1000 | 4 5/8 | 4 1/2 | 4 5/8 | 0 | |||
9212 | GOGFX | 0 | 20.89 | 20.89 | 20.89 | 0 | |||
9213 | GOGp | 500 | 11 3/8 | 11 1/8 | 11 3/8 | 11 1/8 | 16500 | ||
9214 | GOIN | 5000 | 0.1250 | 0.0400 | 0.3437 | 0 | |||
9215 | GOIXX | 0 | 0.30 | 5.67 | 5.81 | 20562 | |||
9216 | GOLD | 0 | 0 | ||||||
9217 | GOLDF | 3000 | 17/32 | 15/32 | 9/16 | 15/32 | 1/2 | 17/32 | 103900 |
9218 | GOLDX | 0 | 12.17 | 12.17 | 12.17 | 0 | |||
9219 | GOLF | 200 | 13/16 | 13/16 | 1 1/8 | 0 | |||
9220 | GON | 1000 | 25 | 25 3/8 | 25 3/4 | 0 | |||
9221 | GONE | 3500 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2500 | 3500 |
9222 | GOOT | 0 | 0 | ||||||
9223 | GOQU | 15000 | 0.0010 | 0 | |||||
9224 | GOSH | 0 | 0 | ||||||
9225 | GOSHA | 100 | 17 7/16 | 17 | 17 1/2 | 17 | 17 | 17 1/2 | 10700 |
9226 | GOSHB | 200 | 19 | 19 | 19 3/4 | 0 | |||
9227 | GOSXX | 0 | 0.30 | 5.42 | 5.55 | 5010 | |||
9228 | GOT | 100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 5/8 | 5 1/8 | 100 |
9229 | GOTH | 1000 | 1 9/16 | 1 9/16 | 1 11/16 | 0 | |||
9230 | GOTHW | 1000 | 3/16 | 3/16 | 1/4 | 0 | |||
9231 | GOTK | 1700 | 7 1/8 | 7 | 7 3/8 | 6 7/8 | 6 7/8 | 7 1/8 | 377300 |
9232 | GOTXX | 0 | 0.26 | 5.57 | 5.70 | 1553 | |||
9233 | GOU | 4000 | 4 5/16 | 4 5/16 | 4 5/16 | 4 5/16 | 4 1/16 | 4 9/16 | 6200 |
9234 | GOUp | 100 | 2 5/8 | 2 11/16 | 3 1/16 | 0 | |||
9235 | GOV | 4000 | 7 3/8 | 7 3/8 | 7 1/2 | 0 | |||
9236 | GOVT | 0 | 0 | ||||||
9237 | GOVTY | 300 | 14 | 14 1/8 | 14 3/8 | 14 | 14 | 14 3/8 | 700 |
9238 | GOXC | 1500 | 0.0010 | 0 | |||||
9239 | GP | 100 | 71 1/4 | 71 1/8 | 71 1/2 | 71 1/8 | 71 | 71 3/8 | 20400 |
9240 | GPAFX | 0 | 33.83 | 33.83 | 35.42 | 0 | |||
9241 | GPAR | 400 | 4 1/8 | 3 5/8 | 4 1/8 | 3 5/8 | 3 7/8 | 4 1/8 | 35700 |
9242 | GPAX | 100 | 0.2200 | 0 | |||||
9243 | GPC | 100 | 40 3/4 | 40 3/4 | 40 3/4 | 40 3/4 | 40 5/8 | 40 7/8 | 200 |
9244 | GPE | 0 | 0 | ||||||
9245 | GPEp | 150 | 101 | 0 | |||||
9246 | GPEpB | 1870 | 99 5/8 | 0 | |||||
9247 | GPEpK | 800 | 22 | 0 | |||||
9248 | GPEpL | 900 | 20 7/8 | 0 | |||||
9249 | GPEpM | 600 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 1600 | ||
9250 | GPEpO | 200 | 26 5/8 | 26 5/8 | 26 5/8 | 26 1/2 | 1300 | ||
9251 | GPEpP | 2000 | 25 1/2 | 0 | |||||
9252 | GPEpQ | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 200 | ||
9253 | GPEpR | 200 | 25 1/2 | 25 1/4 | 25 1/2 | 25 1/4 | 800 | ||
9254 | GPEpS | 3400 | 25 1/8 | 0 | |||||
9255 | GPF | 1000 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | |||
9256 | GPGI | 5000 | 0.7812 | 0.7300 | 0.8500 | 0.6700 | 0.7812 | 0.8750 | 154300 |
9257 | GPH | 300 | 3 | 0 | |||||
9258 | GPHI | 50000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1200 | 106000 |
9259 | GPI | 500 | 13 1/2 | 0 | |||||
9260 | GPLA | 1000 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
9261 | GPO | 100 | 10 | 9 3/4 | 10 | 9 3/4 | 10 | 10 1/2 | 1100 |
9262 | GPPV | 17000 | 5 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 | 53700 |
9263 | GPRS | 0 | 0 | ||||||
9264 | GPS | 200 | 47 | 47 1/2 | 47 1/2 | 46 7/8 | 46 3/4 | 47 1/4 | 500 |
9265 | GPSC | 100 | 0.0001 | 0 | |||||
9266 | GPSQX | 0 | 8.79 | 8.79 | 9.25 | 0 | |||
9267 | GPSX | 100 | 3 5/8 | 3 5/8 | 3 15/16 | 3 5/8 | 3 5/8 | 3 15/16 | 5000 |
9268 | GPSXW | 1000 | 1/4 | 1/4 | 5/16 | 1/2 | 1000 | ||
9269 | GPSYY | 0 | 0 | ||||||
9270 | GPTA | 900 | 5 15/16 | 6 1/4 | 6 1/4 | 5 7/8 | 5 7/8 | 6 | 66700 |
9271 | GPU | 300 | 33 3/4 | 34 | 34 | 33 3/4 | 33 1/2 | 33 7/8 | 1800 |
9272 | GPWC | 200 | 2 1/4 | 2 1/4 | 2 1/2 | 0 | |||
9273 | GPWEP | 100 | 66.3500 | 66.3500 | 66.3500 | 66.3500 | 600 | ||
9274 | GPWGL | 200 | 97.3000 | 0 | |||||
9275 | GPWGM | 100 | 70.0000 | 0 | |||||
9276 | GPWGO | 100 | 68.8750 | 0 | |||||
9277 | GPWGP | 200 | 69.9100 | 0 | |||||
9278 | GPWSM | 100 | 81.4000 | 0 | |||||
9279 | GPWSN | 100 | 89.0000 | 0 | |||||
9280 | GQMMP | 0 | 0 | ||||||
9281 | GQRVF | 5000 | 9/32 | 1/4 | 5/16 | 1/4 | 9/32 | 5/16 | 134800 |
9282 | GR | 100 | 69 3/8 | 69 | 69 5/8 | 0 | |||
9283 | GRA | 100 | 58 1/4 | 58 1/4 | 58 1/4 | 58 1/4 | 58 | 58 1/2 | 100 |
9284 | GRAN | 500 | 29 | 29 | 29 | 28 5/8 | 28 1/4 | 29 | 7800 |
9285 | GRAPE | 0 | 0 | ||||||
9286 | GRAR | 5000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 6200 |
9287 | GRARU | 700 | 0.0100 | 0 | |||||
9288 | GRAWA | 300 | 86.0000 | 0 | |||||
9289 | GRAY | 60000 | 0.1700 | 0.1562 | 0.1900 | 0 | |||
9290 | GRB | 2000 | 15 1/2 | 15 1/8 | 15 5/8 | 0 | |||
9291 | GRC | 1000 | 15 9/16 | 0 | |||||
9292 | GRCI | 100 | 1.2500 | 1.2500 | 3.0000 | 0 | |||
9293 | GRCM | 0 | 0 | ||||||
9294 | GRCMF | 0 | 0 | ||||||
9295 | GRCO | 500 | 3 1/16 | 2 5/8 | 3 1/2 | 2 5/8 | 3 | 3 1/4 | 67000 |
9296 | GRDG | 200 | 39 | 39 1/4 | 39 1/4 | 38 1/4 | 38 1/4 | 39 | 8600 |
9297 | GRDN | 1700 | 33 3/4 | 33 3/4 | 34 3/4 | 0 | |||
9298 | GRE | 1000 | 7 | 0 | |||||
9299 | GRECF | 0 | 0 | ||||||
9300 | GREN | 600 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
9301 | GRER | 0 | 0 | ||||||
9302 | GRERF | 1500 | 3 1/8 | 3 1/16 | 3 1/8 | 3 | 3 | 3 1/8 | 26400 |
9303 | GRET | 1000 | 0.1250 | 0 | |||||
9304 | GREY | 100 | 200 | 202 | 200 | 196 | 202 | 200 | |
9305 | GRF | 100 | 14 1/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 | 14 1/2 | 700 |
9306 | GRFC | 100 | 14 1/2 | 14 1/2 | 15 | 0 | |||
9307 | GRFN | 0 | 0 | ||||||
9308 | GRFNY | 0 | 0 | ||||||
9309 | GRFRX | 0 | 5.93 | 5.93 | 6.29 | 1 | |||
9310 | GRGIG | 10 | 88 | 88 | 91 | 0 | |||
9311 | GRGSX | 0 | 22.24 | 22.24 | 23.35 | 0 | |||
9312 | GRH | 300 | 34 | 34 5/8 | 34 5/8 | 34 | 33 5/8 | 34 1/8 | 1500 |
9313 | GRHRF | 0 | 0 | ||||||
9314 | GRIAX | 0 | 14.73 | 14.73 | 15.59 | 0 | |||
9315 | GRIBX | 0 | 14.68 | 14.68 | 14.68 | 0 | |||
9316 | GRIL | 5000 | 1 3/8 | 1 9/16 | 1 9/16 | 1 3/8 | 1 3/8 | 1 9/16 | 16500 |
9317 | GRIN | 600 | 1 1/8 | 1 3/16 | 1 7/32 | 1 1/8 | 1 1/8 | 1 3/16 | 26800 |
9318 | GRINW | 10000 | 1/16 | 1/16 | 3/32 | 0 | |||
9319 | GRIP | 2400 | 6 1/16 | 5 7/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 15200 |
9320 | GRL.B | 0 | 0 | ||||||
9321 | GRM | 200 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/8 | 28 3/4 | 200 |
9322 | GRMM | 200 | 0.2500 | 0 | |||||
9323 | GRMN | 2000 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 15/16 | 2000 |
9324 | GRMNW | 200 | 1/8 | 1/8 | 3/8 | 0 | |||
9325 | GRMNZ | 100 | 1/8 | 1/8 | 3/16 | 0 | |||
9326 | GRMXX | 0 | 0 | ||||||
9327 | GRMpA | 100 | 29 1/4 | 29 | 29 1/4 | 29 | 8000 | ||
9328 | GRN | 900 | 154 7/8 | 153 7/8 | 154 5/8 | 0 | |||
9329 | GRNT | 15000 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 165700 |
9330 | GRNTP | 200 | 14 3/4 | 15 | 15 | 14 3/4 | 14 1/4 | 14 3/4 | 1300 |
9331 | GRNWF | 0 | 0 | ||||||
9332 | GROAX | 0 | 14.39 | 14.39 | 15.23 | 0 | |||
9333 | GROBX | 0 | 14.20 | 14.20 | 14.20 | 0 | |||
9334 | GROI | 5000 | 0.1300 | 0.1250 | 0.1500 | 0 | |||
9335 | GROL | 0 | 0 | ||||||
9336 | GROS | 1500 | 1 | 1 1/16 | 1 1/16 | 15/16 | 31/32 | 1 | 337000 |
9337 | GROV | 700 | 25 | 25 | 25 1/2 | 25 | 25 | 25 1/2 | 3300 |
9338 | GROW | 100 | 13.2500 | 13.2500 | 14.5000 | 0 | |||
9339 | GRPD | 0 | 0 | ||||||
9340 | GRPFF | 0 | 0 | ||||||
9341 | GRPH | 300 | 11 1/2 | 11 1/8 | 11 1/2 | 11 1/8 | 11 1/8 | 11 1/2 | 9800 |
9342 | GRR | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/8 | 12 5/8 | 700 |
9343 | GRRI | 3200 | 13/32 | 13/32 | 13/32 | 13/32 | 3/8 | 13/32 | 4700 |
9344 | GRSO | 0 | 0 | ||||||
9345 | GRSOW | 1000 | 0.0625 | 0.0625 | 0.1500 | 0 | |||
9346 | GRSPX | 0 | 15.11 | 15.11 | 15.11 | 0 | |||
9347 | GRST | 1000 | 8 1/8 | 8 1/8 | 8 3/8 | 8 | 8 | 8 3/16 | 42500 |
9348 | GRT | 300 | 17 | 17 1/8 | 17 1/8 | 17 | 16 7/8 | 17 1/4 | 1800 |
9349 | GRT.B | 0 | 0 | ||||||
9350 | GRTK | 3500 | 3 1/2 | 3 3/8 | 3 1/2 | 3 | 3 1/8 | 3 1/2 | 14100 |
9351 | GRTR | 600 | 12 | 11 5/8 | 12 | 11 5/8 | 11 5/8 | 12 | 36500 |
9352 | GRTXX | 0 | 0.56 | 4.87 | 4.99 | 2807 | |||
9353 | GRUN | 1500 | 18.7500 | 0 | |||||
9354 | GRVA | 500 | 7.7500 | 7.6250 | 8.5000 | 0 | |||
9355 | GRVC | 0 | 0 | ||||||
9356 | GRVS | 0 | 0 | ||||||
9357 | GRVSF | 0 | 0 | ||||||
9358 | GRWAX | 0 | 17.90 | 17.90 | 18.79 | 0 | |||
9359 | GRXR | 300 | 3 7/16 | 3 3/8 | 3 7/16 | 3 3/16 | 3 5/16 | 3 7/16 | 53600 |
9360 | GRYB | 100 | 19.5000 | 17.0000 | 20.0000 | 0 | |||
9361 | GRYP | 500 | 17 7/8 | 18 1/8 | 18 3/8 | 17 7/8 | 17 7/8 | 18 3/8 | 21700 |
9362 | GRpA | 100 | 25 7/8 | 26 | 26 | 25 3/4 | 3500 | ||
9363 | GSAGX | 0 | 15.66 | 15.66 | 16.57 | 0 | |||
9364 | GSAMX | 0 | 9.80 | 9.80 | 9.95 | 0 | |||
9365 | GSARX | 0 | 9.79 | 9.79 | 9.79 | 0 | |||
9366 | GSAT | 300 | 0.2500 | 0.2500 | 1.5000 | 0 | |||
9367 | GSB | 100 | 14 | 32 1/2 | 34 | 0 | |||
9368 | GSBC | 500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 23 1/4 | 24 3/4 | 500 |
9369 | GSBFX | 0 | 17.03 | 17.03 | 18.02 | 0 | |||
9370 | GSBI | 200 | 16 3/8 | 16 3/8 | 16 5/8 | 16 3/8 | 16 3/8 | 16 3/4 | 7800 |
9371 | GSC | 100 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 100 | ||
9372 | GSCAX | 0 | 10.74 | 10.74 | 11.22 | 0 | |||
9373 | GSCD | 300 | 0.0937 | 0.0625 | 0.1875 | 0 | |||
9374 | GSCGX | 0 | 14.63 | 14.63 | 15.48 | 0 | |||
9375 | GSCIX | 0 | 10.87 | 10.87 | 10.87 | 0 | |||
9376 | GSCN | 500 | 10 1/2 | 10 | 11 1/4 | 9 3/4 | 10 1/2 | 11 | 100800 |
9377 | GSCQX | 0 | 27.40 | 27.40 | 28.83 | 0 | |||
9378 | GSDUX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
9379 | GSECX | 0 | 14.50 | 14.50 | 14.50 | 0 | |||
9380 | GSELX | 0 | 19.04 | 19.04 | 19.04 | 0 | |||
9381 | GSEM | 500 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
9382 | GSES | 1800 | 13 1/2 | 13 3/4 | 14 | 13 1/2 | 13 1/2 | 14 1/4 | 17000 |
9383 | GSETX | 0 | 16.10 | 16.10 | 16.10 | 0 | |||
9384 | GSF | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/4 | 8 5/8 | 100 |
9385 | GSFAX | 0 | 8.84 | 8.84 | 9.28 | 0 | |||
9386 | GSFIX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
9387 | GSG | 900 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 3/8 | 9 3/4 | 900 |
9388 | GSGIX | 0 | 14.22 | 14.22 | 14.89 | 0 | |||
9389 | GSGLX | 0 | 14.21 | 14.21 | 14.21 | 0 | |||
9390 | GSGOX | 0 | 14.69 | 14.69 | 15.38 | 0 | |||
9391 | GSGRX | 0 | 19.66 | 19.66 | 20.80 | 0 | |||
9392 | GSI | 1000 | 12 | 12 | 12 1/8 | 12 | 12 | 12 1/8 | 38600 |
9393 | GSIAX | 0 | 10.90 | 10.90 | 11.44 | 0 | |||
9394 | GSIBX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
9395 | GSIFX | 0 | 17.15 | 17.15 | 18.15 | 0 | |||
9396 | GSIS | 100 | 1.1250 | 1.1250 | 1.2500 | 0 | |||
9397 | GSLC | 2000 | 15 1/2 | 14 1/2 | 15 1/2 | 0 | |||
9398 | GSMCX | 0 | 15.65 | 15.65 | 15.65 | 0 | |||
9399 | GSMI | 4000 | 9/32 | 9/32 | 11/32 | 9/32 | 9/32 | 11/32 | 20000 |
9400 | GSMIX | 0 | 14.49 | 14.49 | 15.17 | 0 | |||
9401 | GSMS | 500 | 28 | 27 1/2 | 28 3/4 | 27 1/2 | 27 1/2 | 27 3/4 | 62900 |
9402 | GSNX | 300 | 12 1/2 | 11 1/2 | 12 1/2 | 11 1/2 | 12 | 12 1/2 | 129300 |
9403 | GSO | 3000 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | |||
9404 | GSOF | 1000 | 9 | 8 1/2 | 9 | 8 1/2 | 8 1/2 | 11 | 1900 |
9405 | GSP | 300 | 11 3/8 | 11 1/4 | 11 3/4 | 0 | |||
9406 | GSR | 200 | 6 3/8 | 6 1/4 | 6 3/8 | 6 1/4 | 1800 | ||
9407 | GSS | 0 | 0 | ||||||
9408 | GSS+ | 0 | 0 | ||||||
9409 | GSSMX | 0 | 17.70 | 17.70 | 18.73 | 0 | |||
9410 | GSSQX | 0 | 18.99 | 18.99 | 20.10 | 0 | |||
9411 | GSSp | 300 | 25 1/2 | 0 | |||||
9412 | GST | 300 | 6 1/4 | 6 3/8 | 6 3/8 | 6 1/4 | 4100 | ||
9413 | GSTBX | 0 | 10.19 | 10.19 | 10.56 | 0 | |||
9414 | GSTD | 5000 | 5 1/2 | 5 1/8 | 5 1/2 | 5 1/8 | 5 3/8 | 5 1/2 | 39500 |
9415 | GSTF | 700 | 0.0100 | 0 | |||||
9416 | GSTGX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
9417 | GSTON | 2800 | 99.5000 | 0 | |||||
9418 | GSTOO | 100 | 51.0000 | 0 | |||||
9419 | GSTR | 0 | 0 | ||||||
9420 | GSTRF | 300 | 34 1/8 | 33 | 34 1/8 | 32 1/4 | 33 1/2 | 34 1/8 | 129300 |
9421 | GSTSN | 200 | 86.3750 | 88.5000 | 88.5000 | 86.3750 | 300 | ||
9422 | GSTSO | 1000 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | 1000 | ||
9423 | GSTTP | 100 | 71.5000 | 71.5000 | 71.5000 | 71.5000 | 100 | ||
9424 | GSTTX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
9425 | GSTUM | 1000 | 104.0000 | 0 | |||||
9426 | GSTUP | 400 | 98.7500 | 97.3750 | 98.7500 | 97.3750 | 500 | ||
9427 | GSU | 0 | 0 | ||||||
9428 | GSUp | 200 | 24 1/2 | 0 | |||||
9429 | GSUpB | 450 | 51 1/4 | 0 | |||||
9430 | GSUpD | 100 | 49 | 0 | |||||
9431 | GSUpE | 370 | 58 3/4 | 0 | |||||
9432 | GSUpG | 150 | 52 5/8 | 0 | |||||
9433 | GSUpK | 100 | 98 3/4 | 0 | |||||
9434 | GSX | 200 | 33 5/8 | 33 1/2 | 33 5/8 | 33 1/2 | 33 1/2 | 34 | 300 |
9435 | GT | 100 | 43 7/8 | 44 1/4 | 44 1/4 | 43 7/8 | 43 5/8 | 44 1/4 | 300 |
9436 | GTABX | 0 | 18.73 | 18.73 | 18.73 | 0 | |||
9437 | GTAGX | 0 | 19.02 | 19.02 | 19.97 | 0 | |||
9438 | GTAX | 100 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 3/4 | 7 1/8 | 4900 |
9439 | GTAXW | 500 | 2 1/2 | 2 1/4 | 2 1/2 | 0 | |||
9440 | GTAZX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
9441 | GTB | 0 | 112.17 | 112.17 | 112.17 | 112.17 | 0 | ||
9442 | GTBR | 2500 | 0.8750 | 0.8437 | 0.9375 | 0 | |||
9443 | GTBX | 100 | 9 | 9 3/4 | 9 3/4 | 8 7/8 | 8 7/8 | 9 | 38300 |
9444 | GTCEX | 0 | 15.08 | 15.08 | 15.08 | 0 | |||
9445 | GTCFX | 0 | 10.82 | 10.82 | 10.82 | 0 | |||
9446 | GTCGX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
9447 | GTCH | 0 | 0 | ||||||
9448 | GTCI | 0 | 0 | ||||||
9449 | GTCIX | 0 | 13.30 | 13.30 | 13.30 | 0 | |||
9450 | GTCM | 0 | 0 | ||||||
9451 | GTCMX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
9452 | GTCMY | 500 | 6 1/32 | 6 1/8 | 6 1/8 | 5 31/32 | 6 | 6 1/32 | 144400 |
9453 | GTCSX | 0 | 15.42 | 15.42 | 15.42 | 0 | |||
9454 | GTCXX | 0 | 0.30 | 4.32 | 4.54 | 2255 | |||
9455 | GTD | 300 | 11 | 10 7/8 | 11 | 10 7/8 | 10 3/4 | 11 1/8 | 800 |
9456 | GTDXX | 0 | 0.26 | 5.40 | 5.55 | 1649 | |||
9457 | GTE | 100 | 45 | 45 | 45 | 44 3/4 | 44 1/4 | 45 1/8 | 18200 |
9458 | GTEC | 2700 | 1.8000 | 2.0000 | 3.0000 | 0 | |||
9459 | GTEH | 0 | 0 | ||||||
9460 | GTEHO | 0 | 0 | ||||||
9461 | GTEHP | 100 | 28.7500 | 0 | |||||
9462 | GTEIP | 0 | 0 | ||||||
9463 | GTEL | 0 | 0 | ||||||
9464 | GTELM | 200 | 101.5000 | 101.5000 | 101.5000 | 101.5000 | 200 | ||
9465 | GTELN | 100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 7/8 | 500 |
9466 | GTELO | 100 | 13 1/4 | 13 1/4 | 13 5/8 | 0 | |||
9467 | GTELP | 200 | 14 1/8 | 14 | 14 1/4 | 14 | 14 | 14 1/4 | 1600 |
9468 | GTEMX | 0 | 14.38 | 14.38 | 15.10 | 0 | |||
9469 | GTENP | 3000 | 100.8100 | 0 | |||||
9470 | GTEPN | 100 | 64.2500 | 0 | |||||
9471 | GTES | 0 | 0 | ||||||
9472 | GTESI | 0 | 0 | ||||||
9473 | GTESO | 200 | 14.5000 | 0 | |||||
9474 | GTESP | 500 | 32.8750 | 0 | |||||
9475 | GTETX | 0 | 10.97 | 10.97 | 10.97 | 0 | |||
9476 | GTEXX | 0 | 0.47 | 3.57 | 3.75 | 1520 | |||
9477 | GTEp | 0 | 0 | ||||||
9478 | GTEpC | 0 | 0 | ||||||
9479 | GTEpY | 1100 | 27 | 27 | 27 | 26 7/8 | 7900 | ||
9480 | GTEpZ | 100 | 27 3/4 | 27 5/8 | 27 3/4 | 27 5/8 | 2500 | ||
9481 | GTF | 400 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 12 7/8 | 400 |
9482 | GTFBX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
9483 | GTFHX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
9484 | GTFN | 700 | 22 3/4 | 22 3/4 | 22 7/8 | 22 1/2 | 22 1/2 | 22 3/4 | 72100 |
9485 | GTG | 500 | 1 | 1 | 1 1/4 | 0 | |||
9486 | GTGEX | 0 | 11.01 | 11.01 | 11.56 | 1 | |||
9487 | GTGXX | 0 | 0.24 | 5.69 | 5.86 | 4141 | |||
9488 | GTHBX | 0 | 20.82 | 20.82 | 20.82 | 0 | |||
9489 | GTIBX | 0 | 9.11 | 9.11 | 9.11 | 0 | |||
9490 | GTIIX | 0 | 13.08 | 13.08 | 13.08 | 0 | |||
9491 | GTIM | 12000 | 1/2 | 15/32 | 1/2 | 15/32 | 15/32 | 17/32 | 36500 |
9492 | GTIMW | 500 | 1/32 | 1/32 | 3/32 | 0 | |||
9493 | GTIMZ | 500 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 500 |
9494 | GTIS | 500 | 13 1/4 | 13 | 13 1/4 | 12 1/2 | 13 | 13 1/4 | 81100 |
9495 | GTJBX | 0 | 10.88 | 10.88 | 10.88 | 0 | |||
9496 | GTK | 2700 | 25 1/2 | 25 3/4 | 26 1/8 | 0 | |||
9497 | GTL/WS | 0 | 2 1/8 | 2 5/8 | 0 | ||||
9498 | GTLAX | 0 | 16.56 | 16.56 | 17.39 | 0 | |||
9499 | GTLBX | 0 | 16.47 | 16.47 | 16.47 | 0 | |||
9500 | GTLO | 0 | 0 | ||||||
9501 | GTLOF | 0 | 0 | ||||||
9502 | GTMI | 10000 | 0.8437 | 0.9375 | 0.9687 | 0.8437 | 0.8437 | 0.9375 | 58800 |
9503 | GTMIE | 0 | 0 | ||||||
9504 | GTMIW | 62500 | 0.1250 | 0.1400 | 0.4000 | 0 | |||
9505 | GTMOX | 0 | 10.49 | 10.49 | 10.49 | 0 | |||
9506 | GTMXX | 0 | 0.65 | 3.85 | 4.10 | 2818 | |||
9507 | GTN/WS | 500 | 1 1/2 | 5/8 | 1 5/8 | 0 | |||
9508 | GTNAX | 0 | 12.53 | 12.53 | 13.15 | 0 | |||
9509 | GTNBX | 0 | 12.47 | 12.47 | 12.47 | 0 | |||
9510 | GTNG | 3000 | 1.0000 | 0 | |||||
9511 | GTNHO | 100 | 43.1250 | 0 | |||||
9512 | GTNHP | 100 | 25.0000 | 0 | |||||
9513 | GTNR | 1200 | 1 3/32 | 1 1/8 | 1 1/8 | 1 3/32 | 1 3/32 | 1 1/8 | 5400 |
9514 | GTNRU | 300 | 3 5/8 | 3 7/8 | 5 5/8 | 0 | |||
9515 | GTNRW | 1000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 1000 |
9516 | GTNw | 0 | 0 | ||||||
9517 | GTOKF | 0 | 0 | ||||||
9518 | GTOS | 500 | 1 7/8 | 2 | 2 | 1 7/8 | 1 7/8 | 2 | 27300 |
9519 | GTOSQ | 0 | 0 | ||||||
9520 | GTPAX | 0 | 13.01 | 13.01 | 13.66 | 1 | |||
9521 | GTPBX | 0 | 12.83 | 12.83 | 12.83 | 0 | |||
9522 | GTPMY | 0 | 2.5000 | 2.5625 | 2.8000 | 0 | |||
9523 | GTPS | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/2 | 100 |
9524 | GTR | 1000 | 8 1/4 | 8 | 8 1/4 | 8 | 8 1/8 | 8 1/2 | 4400 |
9525 | GTRE | 2500 | 5.2500 | 5.2500 | 8.0000 | 0 | |||
9526 | GTRN | 2000 | 6 13/32 | 6 1/8 | 6 13/32 | 6 1/8 | 6 1/8 | 6 7/8 | 3700 |
9527 | GTRNW | 7000 | 1 7/8 | 1 5/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 12500 |
9528 | GTRO | 2000 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 2500 |
9529 | GTS | 0 | 144.99 | 0 | |||||
9530 | GTSB | 400 | 11.7500 | 0 | |||||
9531 | GTSGX | 0 | 19.35 | 19.35 | 19.35 | 0 | |||
9532 | GTSI | 1500 | 4 3/16 | 4 1/4 | 4 3/8 | 4 3/16 | 4 1/8 | 4 3/16 | 45900 |
9533 | GTSMD | 1500 | 2.8750 | 3.0000 | 3.0000 | 2.8750 | 2.1250 | 3.0000 | 3000 |
9534 | GTST | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/2 | 1000 |
9535 | GTSTW | 500 | 2 | 2 | 2 | 2 | 1 7/8 | 2 1/4 | 500 |
9536 | GTSW | 2500 | 0.5937 | 0.5937 | 0.5937 | 0.5937 | 0.5000 | 0.5937 | 2500 |
9537 | GTSWC | 0 | 0 | ||||||
9538 | GTSX | 100 | 4 1/2 | 4 3/4 | 5 1/8 | 4 1/2 | 4 1/2 | 5 1/8 | 38800 |
9539 | GTSXW | 1500 | 1/2 | 1/2 | 1/2 | 1/2 | 3/8 | 3/4 | 3500 |
9540 | GTSXX | 0 | 0.26 | 5.32 | 5.44 | 2405 | |||
9541 | GTSYM | 0 | 0 | ||||||
9542 | GTTBX | 0 | 16.14 | 16.14 | 16.14 | 0 | |||
9543 | GTTCX | 0 | 16.39 | 16.39 | 17.21 | 0 | |||
9544 | GTTGF | 20 | 49 | 46 | 52 | 0 | |||
9545 | GTTI | 0 | 0 | ||||||
9546 | GTTIF | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 11/16 | 4000 |
9547 | GTTXX | 0 | 0.36 | 3.40 | 3.52 | 1897 | |||
9548 | GTUI | 1000 | 0.0010 | 0 | |||||
9549 | GTV | 100 | 3 1/2 | 3 1/4 | 3 1/2 | 0 | |||
9550 | GTVAX | 0 | 11.46 | 11.46 | 11.46 | 0 | |||
9551 | GTWBX | 0 | 16.69 | 16.69 | 16.69 | 0 | |||
9552 | GTWGX | 0 | 17.02 | 17.02 | 17.87 | 0 | |||
9553 | GTX | 0 | 153.40 | 152.92 | 153.46 | 152.14 | 0 | ||
9554 | GTXXX | 0 | 0.34 | 4.81 | 4.90 | 1966 | |||
9555 | GTY | 500 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 13 1/4 | 500 |
9556 | GUAAX | 0 | 12.17 | 12.17 | 12.74 | 0 | |||
9557 | GUAR | 200 | 16 1/4 | 16 1/4 | 16 1/4 | 15 7/8 | 15 7/8 | 16 1/4 | 93400 |
9558 | GUBFX | 0 | 12.23 | 12.23 | 12.23 | 0 | |||
9559 | GUBGX | 0 | 13.90 | 13.90 | 14.55 | 0 | |||
9560 | GUC | 300 | 36 | 34 7/8 | 35 | 0 | |||
9561 | GUCO | 100 | 8 1/8 | 8 1/8 | 8 3/16 | 8 | 8 1/16 | 8 1/8 | 41500 |
9562 | GUCOW | 700 | 0.0156 | 0 | |||||
9563 | GUCOZ | 1300 | 0.0156 | 0 | |||||
9564 | GUCXX | 0 | 0.13 | 5.27 | 5.41 | 3543 | |||
9565 | GUGIX | 0 | 9.48 | 9.48 | 9.93 | 0 | |||
9566 | GUIQX | 0 | 9.97 | 9.97 | 10.44 | 0 | |||
9567 | GUL | 500 | 4 3/8 | 0 | |||||
9568 | GULD | 900 | 25 | 24 3/4 | 25 | 24 5/8 | 24 3/4 | 25 | 16500 |
9569 | GUN | 100 | 5 9/16 | 5 7/16 | 5 3/4 | 0 | |||
9570 | GUPB | 6000 | 13 7/8 | 13 1/2 | 14 1/4 | 0 | |||
9571 | GUSFX | 0 | 34.58 | 34.58 | 34.58 | 0 | |||
9572 | GUSH | 1000 | 4 13/16 | 4 7/8 | 4 31/32 | 4 11/16 | 4 3/4 | 4 13/16 | 49800 |
9573 | GUTEX | 0 | 9.68 | 9.68 | 10.14 | 0 | |||
9574 | GV | 2000 | 5/16 | 5/16 | 5/16 | 5/16 | 3500 | ||
9575 | GVEQX | 0 | 28.10 | 28.10 | 28.10 | 0 | |||
9576 | GVIC | 1000 | 1.2500 | 1.3125 | 1.3125 | 1.1875 | 1.1250 | 1.2500 | 29000 |
9577 | GVID | 1000 | 19.7500 | 0 | |||||
9578 | GVIG | 1000 | 0.6250 | 0 | |||||
9579 | GVIL | 500 | 17 5/8 | 17 3/4 | 18 | 17 | 17 | 17 5/8 | 291100 |
9580 | GVSBX | 0 | 21.41 | 21.41 | 21.41 | 0 | |||
9581 | GVT | 100 | 8 1/4 | 8 1/4 | 8 3/8 | 0 | |||
9582 | GVTAX | 0 | 12.31 | 12.31 | 12.92 | 0 | |||
9583 | GVTBX | 0 | 12.31 | 12.31 | 12.31 | 0 | |||
9584 | GWALY | 2000 | 3 15/16 | 3 11/16 | 3 15/16 | 0 | |||
9585 | GWAY | 1400 | 4.5625 | 4.5625 | 4.5625 | 4.5625 | 4.5000 | 4.7500 | 1400 |
9586 | GWBC | 500 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 1/4 | 15 | 1000 |
9587 | GWF | 7100 | 25 | 25 | 25 | 25 | 24 1/2 | 25 | 7100 |
9588 | GWFp | 100 | 63 1/2 | 64 3/4 | 64 3/4 | 63 1/4 | 62 7/8 | 63 5/8 | 3200 |
9589 | GWFpA | 5700 | 26 | 26 | 26 1/8 | 25 5/8 | 6900 | ||
9590 | GWFpT | 1100 | 25 3/4 | 26 1/8 | 26 1/8 | 25 5/8 | 12900 | ||
9591 | GWLAF | 0 | 0 | ||||||
9592 | GWLD | 1300 | 1 1/16 | 15/16 | 1 1/16 | 7/8 | 15/16 | 1 1/16 | 29500 |
9593 | GWLDW | 1500 | 1/8 | 1/8 | 1/8 | 1/8 | 1/16 | 1/8 | 1500 |
9594 | GWOX | 1500 | 25.0000 | 0 | |||||
9595 | GWRX | 16500 | 16 3/4 | 17 1/4 | 18 | 16 3/4 | 16 3/4 | 17 1/4 | 43200 |
9596 | GWSHE | 0 | 0 | ||||||
9597 | GWTI | 500 | 13 3/4 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 4700 |
9598 | GWTS | 1000 | 1.1250 | 1.0000 | 1.1250 | 1.0000 | 1.0625 | 1.1250 | 20400 |
9599 | GWW | 100 | 64 7/8 | 65 | 65 | 64 7/8 | 65 1/8 | 65 1/2 | 1600 |
9600 | GXGXX | 0 | 0.28 | 4.91 | 5.02 | 3145 | |||
9601 | GXL | 5000 | 1 15/16 | 1 3/4 | 2 1/16 | 0 | |||
9602 | GXMXX | 0 | 0.25 | 4.93 | 5.05 | 8700 | |||
9603 | GXS | 0 | 225.37 | 0 | |||||
9604 | GXTXX | 0 | 0.36 | 3.26 | 3.38 | 1529 | |||
9605 | GY | 300 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 12 3/4 | 300 |
9606 | GYM | 200 | 8 3/8 | 7 1/4 | 8 | 0 | |||
9607 | GYM.W | 0 | 0 | ||||||
9608 | GYM/WS | 1300 | 15/16 | 0 | |||||
9609 | GYMB | 4100 | 14 15/16 | 14 7/8 | 15 1/8 | 14 3/8 | 14 7/8 | 15 | 2263800 |
9610 | GYNE | 5000 | 9 3/4 | 9 3/8 | 9 3/4 | 9 1/4 | 9 1/2 | 9 3/4 | 62200 |
9611 | GYRO | 100 | 14 | 14 | 14 3/4 | 0 | |||
9612 | GZEA | 600 | 3 | 3 | 3 3/8 | 0 | |||
9613 | GZON | 2000 | 5 1/2 | 5 3/8 | 5 5/8 | 5 1/4 | 5 1/8 | 5 1/2 | 23600 |
9614 | GZTC | 500 | 4 7/8 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 | 22800 |
9615 | H | 400 | 40 7/8 | 41 | 41 | 40 7/8 | 40 1/4 | 40 5/8 | 800 |
9616 | H.APH | 0 | 0 | ||||||
9617 | H.ARAM | 0 | 0 | ||||||
9618 | H.ARE | 0 | 0 | ||||||
9619 | H.CEP | 0 | 0 | ||||||
9620 | H.CIP | 0 | 0 | ||||||
9621 | H.CLP | 0 | 0 | ||||||
9622 | H.CNX | 0 | 0 | ||||||
9623 | H.CPA | 0 | 0 | ||||||
9624 | H.CPP | 0 | 0 | ||||||
9625 | H.CSI | 0 | 0 | ||||||
9626 | H.CTHL | 0 | 0 | ||||||
9627 | H.DH | 0 | 0 | ||||||
9628 | H.EAC | 0 | 0 | ||||||
9629 | H.HAE | 0 | 0 | ||||||
9630 | H.HKL | 0 | 0 | ||||||
9631 | H.HOH | 0 | 0 | ||||||
9632 | H.HSB | 0 | 0 | ||||||
9633 | H.HUFK | 0 | 0 | ||||||
9634 | H.HUT | 0 | 0 | ||||||
9635 | H.IBC | 0 | 0 | ||||||
9636 | H.ITS | 0 | 0 | ||||||
9637 | H.JDS | 0 | 0 | ||||||
9638 | H.JMH | 0 | 0 | ||||||
9639 | H.KFK | 0 | 0 | ||||||
9640 | H.LPO | 0 | 0 | ||||||
9641 | H.LSP | 0 | 0 | ||||||
9642 | H.MOI | 0 | 0 | ||||||
9643 | H.MTX | 0 | 0 | ||||||
9644 | H.NAR | 0 | 0 | ||||||
9645 | H.NWD | 0 | 0 | ||||||
9646 | H.OX | 0 | 0 | ||||||
9647 | H.PIN | 0 | 0 | ||||||
9648 | H.PLY | 0 | 0 | ||||||
9649 | H.PSF | 0 | 0 | ||||||
9650 | H.SEM | 0 | 0 | ||||||
9651 | H.SR | 0 | 0 | ||||||
9652 | H.SWP | 0 | 0 | ||||||
9653 | H.TAI | 0 | 0 | ||||||
9654 | H.TEL | 0 | 0 | ||||||
9655 | H.TSI | 0 | 0 | ||||||
9656 | H.USMD | 0 | 0 | ||||||
9657 | H.VSY | 0 | 0 | ||||||
9658 | HA | 1000 | 2 5/16 | 2 1/8 | 2 1/2 | 0 | |||
9659 | HABC | 100 | 14 | 14 | 14 | 14 | 12 3/4 | 14 | 100 |
9660 | HABDX | 0 | 11.43 | 11.43 | 11.43 | 0 | |||
9661 | HABE | 9000 | 0.3000 | 0.2900 | 0.3000 | 0.2900 | 0.2800 | 0.3000 | 21500 |
9662 | HABEE | 0 | 0 | ||||||
9663 | HABK | 400 | 9.2500 | 8.3750 | 9.2500 | 8.3750 | 8.6250 | 9.2500 | 4300 |
9664 | HABL | 0 | 0 | ||||||
9665 | HABN | 600 | 10.5000 | 10.2500 | 10.7500 | 0 | |||
9666 | HACAX | 0 | 22.19 | 22.19 | 22.19 | 0 | |||
9667 | HACH | 300 | 17 1/4 | 17 1/4 | 17 1/4 | 17 | 16 | 17 1/4 | 800 |
9668 | HACXX | 0 | 0.31 | 5.66 | 5.80 | 927 | |||
9669 | HADPP | 500 | 0.0001 | 0 | |||||
9670 | HAE | 200 | 17 5/8 | 16 1/2 | 17 | 0 | |||
9671 | HAEN | 60400 | 0.0200 | 0 | |||||
9672 | HAEX | 1000 | 1.8750 | 1.8750 | 2.2500 | 0 | |||
9673 | HAF | 200 | 1 1/16 | 0 | |||||
9674 | HAFAY | 0 | 0 | ||||||
9675 | HAGWX | 0 | 14.25 | 14.25 | 14.25 | 0 | |||
9676 | HAHI | 0 | 0 | ||||||
9677 | HAHIU | 0 | 0 | ||||||
9678 | HAHIW | 0 | 0 | ||||||
9679 | HAHN | 1000 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/8 | 6 1/2 | 14500 |
9680 | HAHO | 1000 | 2 | 1 3/4 | 2 1/16 | 1 3/4 | 1 15/16 | 2 1/16 | 77600 |
9681 | HAHOL | 7500 | 0.1250 | 0.1250 | 0.8750 | 0 | |||
9682 | HAI | 200 | 4 5/8 | 0 | |||||
9683 | HAIGX | 0 | 12.97 | 12.97 | 12.97 | 0 | |||
9684 | HAINX | 0 | 28.53 | 28.53 | 28.53 | 0 | |||
9685 | HAIR | 100000 | 0.0350 | 0.0300 | 0.0325 | 10000 | |||
9686 | HAL | 100 | 47 7/8 | 47 7/8 | 47 7/8 | 47 7/8 | 47 1/8 | 47 5/8 | 100 |
9687 | HALL | 200 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 1/2 | 16 | 200 |
9688 | HALO | 100 | 25 1/2 | 26 1/4 | 26 1/2 | 25 1/2 | 25 1/4 | 26 | 136400 |
9689 | HAMB | 5000 | 15/16 | 7/8 | 1 | 0 | |||
9690 | HAMBQ | 100 | 5/8 | 3/4 | 3/4 | 5/8 | 5/8 | 13/16 | 1600 |
9691 | HAME | 200 | 10.0000 | 9.7500 | 10.0000 | 9.7500 | 9.5000 | 10.2500 | 400 |
9692 | HAMM | 1000 | 0.0100 | 0.0100 | 0.0300 | 0.0100 | 0.0100 | 0.0400 | 216300 |
9693 | HAMP | 2000 | 11 | 11 | 11 1/4 | 11 | 10 3/4 | 11 1/4 | 14000 |
9694 | HAMS | 1000 | 11 1/4 | 11 1/4 | 11 3/4 | 0 | |||
9695 | HAN | 1000 | 16 | 15 7/8 | 16 | 15 3/4 | 15 3/4 | 16 1/8 | 30000 |
9696 | HAN.WB | 0 | 0 | ||||||
9697 | HAN/WS/B | 1200 | 1/16 | 1/16 | 3/32 | 0 | |||
9698 | HAND | 5000 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/2 | 5 1/2 | 5 3/4 | 37200 |
9699 | HANK | 200 | 0.5000 | 0 | |||||
9700 | HANLY | 0 | 0 | ||||||
9701 | HANN | 0 | 0 | ||||||
9702 | HANS | 2000 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 7/8 | 2000 |
9703 | HANX | 35000 | 0.0350 | 0.0100 | 0.0400 | 0 | |||
9704 | HAPY | 1900 | 4 5/16 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 3/8 | 59700 |
9705 | HAR | 15000 | 37 3/4 | 36 1/2 | 36 7/8 | 0 | |||
9706 | HARB | 800 | 27 | 27 | 27 1/8 | 27 | 27 | 27 3/4 | 2900 |
9707 | HARC | 2800 | 2 7/16 | 2 3/8 | 2 1/2 | 0 | |||
9708 | HARE | 4600 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.5000 | 13600 |
9709 | HARG | 500 | 17 3/4 | 17 1/2 | 17 3/4 | 17 | 17 | 17 3/4 | 13700 |
9710 | HARL | 500 | 15 1/2 | 16 | 16 | 15 1/2 | 14 3/4 | 17 1/2 | 700 |
9711 | HARR | 0 | 0 | ||||||
9712 | HARS | 300 | 20 | 19 3/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 1000 |
9713 | HART | 300 | 29 1/2 | 28 3/4 | 29 1/2 | 28 3/4 | 28 3/4 | 29 1/2 | 165900 |
9714 | HARV | 1900 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 1900 |
9715 | HARXX | 0 | 0.83 | 5.09 | 5.12 | 625 | |||
9716 | HARY | 200 | 2 7/8 | 3 | 3 1/8 | 2 3/4 | 2 3/4 | 3 1/8 | 1000 |
9717 | HAS | 100 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/8 | 31 1/8 | 31 1/2 | 100 |
9718 | HASB | 700 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 700 | ||
9719 | HASC | 0 | 0 | ||||||
9720 | HASDX | 0 | 8.80 | 8.80 | 8.80 | 0 | |||
9721 | HASI | 4800 | 0.1250 | 0 | |||||
9722 | HAT | 100 | 16 1/2 | 16 1/2 | 100 | ||||
9723 | HATH | 2500 | 2 1/4 | 2 7/16 | 2 7/16 | 2 1/8 | 2 1/8 | 2 7/16 | 3700 |
9724 | HAU/WS | 6000 | 1/2 | 3/8 | 3/4 | 0 | |||
9725 | HAUL | 100 | 8 5/8 | 8 1/8 | 8 5/8 | 8 1/8 | 8 1/8 | 8 5/8 | 1300 |
9726 | HAUP | 2000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 | 3 | 3 3/8 | 33000 |
9727 | HAUPW | 1000 | 5/16 | 5/16 | 15/32 | 0 | |||
9728 | HAUS | 1500 | 6 5/8 | 5 5/8 | 6 3/4 | 5 1/2 | 6 3/8 | 6 5/8 | 231700 |
9729 | HAUYMF | 0 | 0 | ||||||
9730 | HAVA | 1400 | 27 5/8 | 24 | 27 7/8 | 24 | 27 5/8 | 27 3/4 | 191400 |
9731 | HAVAP | 1000 | 26 1/4 | 26 1/4 | 26 7/8 | 0 | |||
9732 | HAVEX | 0 | 11.61 | 11.61 | 11.61 | 0 | |||
9733 | HAVLX | 0 | 14.47 | 14.47 | 14.47 | 0 | |||
9734 | HAVN | 2000 | 22 3/4 | 22 3/8 | 23 | 22 1/4 | 22 5/8 | 22 7/8 | 116600 |
9735 | HAVSY | 0 | 0 | ||||||
9736 | HAVT | 500 | 14 1/4 | 14 1/8 | 14 1/4 | 13 7/8 | 13 7/8 | 14 1/4 | 21200 |
9737 | HAVTA | 1000 | 14 | 14 | 14 | 14 | 13 3/4 | 14 3/4 | 1000 |
9738 | HAWE | 0 | 0 | ||||||
9739 | HAWEL | 600 | 12.3750 | 0 | |||||
9740 | HAWEM | 200 | 12.1250 | 0 | |||||
9741 | HAWEN | 200 | 11.1500 | 0 | |||||
9742 | HAWK | 3000 | 7/32 | 13/64 | 7/32 | 13/64 | 3/16 | 7/32 | 13000 |
9743 | HAWLN | 100 | 12.8750 | 0 | |||||
9744 | HAY | 400 | 26 | 26 | 25 5/8 | 26 1/8 | 400 | ||
9745 | HAZC | 0 | 0 | ||||||
9746 | HB | 200 | 33 7/8 | 33 | 33 3/4 | 0 | |||
9747 | HBAC | 0 | 0 | ||||||
9748 | HBAN | 3000 | 23 3/4 | 24 | 24 | 23 3/4 | 23 3/4 | 24 | 186800 |
9749 | HBBI | 1500 | 16 3/8 | 16 1/4 | 17 1/2 | 0 | |||
9750 | HBBLP | 0 | 0 | ||||||
9751 | HBBWB | 500 | 4.7500 | 0 | |||||
9752 | HBCC | 0 | 0 | ||||||
9753 | HBCCA | 300 | 18 1/4 | 17 1/2 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 2000 |
9754 | HBCGX | 0 | 11.70 | 11.70 | 11.70 | 0 | |||
9755 | HBCI | 500 | 25 1/8 | 25 | 25 1/8 | 24 3/4 | 24 1/4 | 25 1/4 | 1200 |
9756 | HBCO | 1000 | 8 7/8 | 8 1/4 | 8 7/8 | 8 1/4 | 8 1/4 | 8 7/8 | 29800 |
9757 | HBCOF | 0 | 0 | ||||||
9758 | HBCOW | 1000 | 4 1/8 | 4 1/4 | 4 3/8 | 4 1/16 | 4 1/16 | 4 7/16 | 29800 |
9759 | HBDIX | 0 | 13.14 | 13.14 | 13.14 | 0 | |||
9760 | HBEK | 500 | 16.2500 | 0 | |||||
9761 | HBENB | 200 | 24 3/4 | 23 1/2 | 24 3/4 | 23 1/2 | 23 1/2 | 24 3/4 | 66600 |
9762 | HBETAC | 0 | 0 | ||||||
9763 | HBFW | 3000 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 15 1/4 | 2000 |
9764 | HBGDY | 0 | 4.1484 | 2.7500 | 2.8400 | 0 | |||
9765 | HBGI | 4500 | 5 7/16 | 5 13/32 | 5 7/16 | 5 3/8 | 5 3/8 | 5 9/16 | 19500 |
9766 | HBHC | 300 | 37 3/4 | 37 1/4 | 37 3/4 | 36 1/2 | 36 1/2 | 37 3/4 | 40400 |
9767 | HBI/WS | 5000 | 3/32 | 0 | |||||
9768 | HBII | 8000 | 0.0100 | 0 | |||||
9769 | HBKS | 300 | 7.5000 | 7.0000 | 7.7500 | 0 | |||
9770 | HBLC | 500 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
9771 | HBNC | 100 | 35.7500 | 0 | |||||
9772 | HBNK | 500 | 15 | 14 13/16 | 15 1/4 | 14 3/4 | 14 1/2 | 15 1/4 | 32600 |
9773 | HBNKR | 12400 | 1/64 | 1/32 | 1/8 | 0 | |||
9774 | HBNX | 0 | 0 | ||||||
9775 | HBOC | 7500 | 70 1/8 | 69 | 72 1/2 | 68 1/2 | 70 | 70 1/4 | 1870600 |
9776 | HBRK | 900 | 7/8 | 7/8 | 1 1/8 | 0 | |||
9777 | HBSI | 100 | 40.0000 | 0 | |||||
9778 | HBT | 200 | 1 3/8 | 1 1/2 | 1 7/8 | 0 | |||
9779 | HBW | 500 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 500 | ||
9780 | HBWFV | 0 | 0 | ||||||
9781 | HBZFV | 0 | 0 | ||||||
9782 | HC | 100 | 27 3/4 | 30 7/8 | 31 3/8 | 0 | |||
9783 | HCAFX | 0 | 11.36 | 11.36 | 11.90 | 0 | |||
9784 | HCAP | 8000 | 1.1250 | 1.2500 | 1.6250 | 0 | |||
9785 | HCB | 0 | 315.10 | 318.02 | 318.08 | 313.40 | 0 | ||
9786 | HCBK | 200 | 19 | 17 | 19 | 0 | |||
9787 | HCBKP | 1000 | 13 1/2 | 13 1/4 | 13 3/4 | 0 | |||
9788 | HCBN | 100 | 31.5000 | 0 | |||||
9789 | HCC | 1500 | 36 7/16 | 36 7/16 | 36 7/16 | 36 7/16 | 1500 | ||
9790 | HCCA | 2000 | 1.8750 | 1.8750 | 1.9375 | 1.6875 | 1.6875 | 1.8750 | 9200 |
9791 | HCCC | 100 | 43 5/8 | 42 7/8 | 44 3/4 | 42 3/4 | 43 3/8 | 43 5/8 | 534600 |
9792 | HCCEX | 0 | 9.86 | 9.86 | 9.86 | 0 | |||
9793 | HCCO | 500 | 6 3/4 | 6 3/4 | 7 3/8 | 6 3/4 | 6 3/4 | 7 1/2 | 3300 |
9794 | HCCOG | 5 | 101 | 100 | 103 | 100 | 100 | 103 | 9 |
9795 | HCDV | 100 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/4 | 100 |
9796 | HCEGX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
9797 | HCH | 400 | 1 1/2 | 0 | |||||
9798 | HCIA | 2200 | 46 1/4 | 46 1/4 | 46 1/4 | 45 | 45 | 46 1/4 | 52000 |
9799 | HCIEX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
9800 | HCL | 0 | 0 | ||||||
9801 | HCL+ | 0 | 0 | ||||||
9802 | HCLp | 1200 | 27 3/8 | 0 | |||||
9803 | HCLpA | 0 | 0 | ||||||
9804 | HCLpB | 700 | 26 | 26 | 26 1/8 | 26 | 34800 | ||
9805 | HCMXX | 0 | 0.45 | 3.94 | 4.22 | 2759 | |||
9806 | HCN | 200 | 18 5/8 | 18 3/8 | 18 7/8 | 0 | |||
9807 | HCNp | 0 | 0 | ||||||
9808 | HCO | 500 | 16 | 15 1/2 | 16 | 15 1/2 | 1600 | ||
9809 | HCP | 200 | 34 3/4 | 34 5/8 | 35 1/8 | 0 | |||
9810 | HCP.A | 0 | 0 | ||||||
9811 | HCR | 200 | 34 1/2 | 35 1/8 | 35 5/8 | 0 | |||
9812 | HCRC | 100 | 24 | 24 | 24 | 24 | 24 | 25 | 200 |
9813 | HCRCD | 1000 | 22 1/4 | 22 | 23 | 0 | |||
9814 | HCS | 0 | 324.57 | 0 | |||||
9815 | HCSG | 2500 | 9 1/8 | 9 1/8 | 9 1/4 | 9 | 9 | 9 1/4 | 89700 |
9816 | HCTL | 0 | 0 | ||||||
9817 | HCTLF | 4000 | 1 1/32 | 1 1/32 | 1 1/16 | 1 1/32 | 1 | 1 1/32 | 6500 |
9818 | HCTV | 0 | 0 | ||||||
9819 | HCTXX | 0 | 0.37 | 5.02 | 5.13 | 14554 | |||
9820 | HCVEX | 0 | 10.88 | 10.88 | 10.88 | 0 | |||
9821 | HCW/WS | 1000 | 1/16 | 0 | |||||
9822 | HCX | 0 | 315.92 | 318.80 | 318.84 | 313.78 | 0 | ||
9823 | HD | 100 | 45 | 45 1/2 | 46 | 45 | 44 3/4 | 45 1/4 | 2400 |
9824 | HDBBF | 0 | 0 | ||||||
9825 | HDBNF | 0 | 0 | ||||||
9826 | HDBWF | 0 | 0 | ||||||
9827 | HDCO | 1000 | 25 | 25 3/4 | 25 7/8 | 24 1/2 | 24 7/8 | 25 1/2 | 150900 |
9828 | HDEH | 0 | 0 | ||||||
9829 | HDEI | 3000 | 0.0800 | 0.0800 | 0.1300 | 0 | |||
9830 | HDG | 500 | 4 1/16 | 3 3/4 | 4 1/8 | 3 3/4 | 6000 | ||
9831 | HDI | 500 | 27 3/4 | 28 | 28 | 27 5/8 | 27 1/2 | 28 | 6900 |
9832 | HDIE | 11500 | 2.1800 | 2.1875 | 2.2187 | 2.0625 | 2.1875 | 2.2500 | 93200 |
9833 | HDIG | 7200 | 0.0100 | 0 | |||||
9834 | HDIXX | 0 | 0.38 | 5.04 | 5.19 | 521 | |||
9835 | HDL | 400 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/2 | 5 3/8 | 5 3/4 | 2500 |
9836 | HDMR | 0 | 0 | ||||||
9837 | HDNG | 4000 | 25 1/4 | 25 1/4 | 25 3/4 | 25 1/4 | 25 1/4 | 26 | 15600 |
9838 | HDNHY | 0 | 0 | ||||||
9839 | HDPMX | 0 | 11.20 | 11.20 | 11.49 | 0 | |||
9840 | HDRN | 100 | 0.7500 | 0.5625 | 0.7500 | 100 | |||
9841 | HDRR | 200 | 22.5000 | 0 | |||||
9842 | HDS/WS | 200 | 1/8 | 1/32 | 1/4 | 0 | |||
9843 | HDSG | 200 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
9844 | HDSN | 200 | 14 1/2 | 14 1/2 | 15 | 14 1/4 | 14 1/2 | 14 5/8 | 50700 |
9845 | HDSNW | 500 | 11 1/8 | 10 1/4 | 11 1/4 | 0 | |||
9846 | HDST | 1000 | 1.0625 | 1.0000 | 1.0625 | 0.9375 | 1.0000 | 1.0625 | 77800 |
9847 | HDSWW | 200 | 0.1250 | 0.1250 | 0.6250 | 0 | |||
9848 | HDSX | 3000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 27500 |
9849 | HDSXW | 1000 | 2 | 1 3/4 | 2 | 1 3/4 | 1 3/4 | 2 | 30500 |
9850 | HDSp | 500 | 13 | 0 | |||||
9851 | HDTC | 200 | 11 3/4 | 11 5/8 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 43100 |
9852 | HDVS | 1000 | 2 1/8 | 2 1/8 | 2 1/2 | 0 | |||
9853 | HDYN | 1000 | 8 5/8 | 8 3/4 | 8 3/4 | 8 5/8 | 8 5/8 | 8 3/4 | 18200 |
9854 | HE | 100 | 39 | 39 | 39 | 39 | 39 | 39 7/8 | 100 |
9855 | HEAL | 5000 | 25/64 | 13/32 | 13/32 | 25/64 | 3/8 | 13/32 | 17600 |
9856 | HEALU | 3500 | 1.5625 | 0 | |||||
9857 | HEAS | 0 | 0 | ||||||
9858 | HEAT | 1000 | 8 1/8 | 8 1/8 | 8 1/8 | 7 1/2 | 7 1/2 | 8 1/8 | 3500 |
9859 | HEC | 500 | 1 9/16 | 1 9/16 | 1 7/8 | 0 | |||
9860 | HECH | 0 | 0 | ||||||
9861 | HECHA | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 1/2 | 4 5/8 | 122000 |
9862 | HECHB | 100 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 | 3500 |
9863 | HECHH | 5 | 46 1/2 | 46 3/4 | 46 3/4 | 46 1/2 | 46 1/2 | 46 3/4 | 25 |
9864 | HECI | 100 | 1/2 | 1/2 | 9/16 | 0 | |||
9865 | HEI | 500 | 19 3/8 | 18 5/8 | 19 3/8 | 0 | |||
9866 | HEID | 0 | 0 | ||||||
9867 | HEIDF | 1000 | 9 5/8 | 9 1/8 | 9 5/8 | 9 | 9 1/8 | 9 5/8 | 217800 |
9868 | HEII | 500 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/2 | 5 3/8 | 5 5/8 | 5900 |
9869 | HELBA | 0 | 0 | ||||||
9870 | HELE | 500 | 20 3/8 | 20 1/8 | 20 3/8 | 20 1/8 | 20 1/8 | 20 3/4 | 1800 |
9871 | HELO | 1600 | 7 1/8 | 7 | 7 1/8 | 7 | 6 7/8 | 7 1/4 | 4600 |
9872 | HELX | 100 | 36 1/4 | 35 3/4 | 36 1/2 | 35 1/4 | 35 3/4 | 36 1/4 | 35300 |
9873 | HEM | 300 | 10 1/2 | 10 3/8 | 10 1/2 | 10 3/8 | 10 3/8 | 10 7/8 | 400 |
9874 | HEMA | 1000 | 4 1/4 | 3 3/4 | 4 1/4 | 3 3/4 | 4 | 4 1/4 | 25500 |
9875 | HEMA' | 0 | 0 | ||||||
9876 | HEMDE | 500 | 0.1250 | 0.2500 | 0.2500 | 0.1250 | 0.1250 | 0.2500 | 700 |
9877 | HEMI | 1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.2500 | 1.0000 | 1000 |
9878 | HEMT | 1100 | 9 3/4 | 10 | 10 | 9 3/4 | 9 3/4 | 10 | 8900 |
9879 | HEMX | 0 | 0 | ||||||
9880 | HEMXU | 1000 | 1 13/16 | 1 7/8 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 81400 |
9881 | HEOP | 1000 | 9.2500 | 9.0000 | 9.7500 | 0 | |||
9882 | HEP | 200 | 4 | 0 | |||||
9883 | HER | 3000 | 3 1/2 | 1 1/2 | 2 1/8 | 0 | |||
9884 | HERB | 300 | 9 3/4 | 9 5/8 | 9 3/4 | 9 3/8 | 9 1/2 | 9 3/4 | 21100 |
9885 | HERC | 4000 | 1 5/8 | 1 9/16 | 1 7/8 | 0 | |||
9886 | HERS | 300 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 1/2 | 19 1/4 | 2000 |
9887 | HESI | 2500 | 0.0500 | 0.0500 | 0.0700 | 0 | |||
9888 | HET | 500 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 26 1/4 | 26 5/8 | 1300 |
9889 | HEVFX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
9890 | HF | 2000 | 7/16 | 5/16 | 19/32 | 0 | |||
9891 | HFBS | 100 | 35 | 34 | 36 1/2 | 0 | |||
9892 | HFCI | 11000 | 6.3750 | 6.3750 | 6.3750 | 6.2500 | 6.2500 | 6.5000 | 39000 |
9893 | HFFB | 1500 | 13 3/4 | 14 1/8 | 14 1/2 | 13 3/4 | 13 1/2 | 14 1/2 | 3700 |
9894 | HFFC | 500 | 31 1/4 | 31 1/4 | 31 1/4 | 30 1/2 | 30 1/2 | 31 1/4 | 6000 |
9895 | HFFKJ | 0 | 0 | ||||||
9896 | HFFS | 0 | 0 | ||||||
9897 | HFI | 100 | 18 | 17 7/8 | 18 | 17 7/8 | 17 1/2 | 18 1/4 | 1400 |
9898 | HFMD | 200 | 7 3/4 | 7 3/4 | 8 3/4 | 0 | |||
9899 | HFMXX | 0 | 0.65 | 4.09 | 4.29 | 1408 | |||
9900 | HFNC | 300 | 13 3/8 | 13 1/4 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 873500 |
9901 | HFPT | 8000 | 2 3/8 | 2 9/16 | 2 3/4 | 2 3/8 | 2 3/8 | 2 3/4 | 14900 |
9902 | HFS | 100 | 77 | 75 3/8 | 77 | 75 3/8 | 76 1/4 | 77 1/8 | 1100 |
9903 | HFSA | 500 | 12 3/4 | 12 1/4 | 12 3/4 | 0 | |||
9904 | HFSC | 100 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 11/16 | 100 |
9905 | HFSF | 100 | 17 | 17 | 18 1/4 | 0 | |||
9906 | HFSI | 0 | 0 | ||||||
9907 | HFSIW | 1000 | 11 1/2 | 0 | |||||
9908 | HFUR | 700 | 0.1250 | 0 | |||||
9909 | HFX | 0 | 432.19 | 431.42 | 432.46 | 428.23 | 0 | ||
9910 | HGA | 400 | 10 7/8 | 10 7/8 | 11 | 10 7/8 | 2900 | ||
9911 | HGC | 200 | 33 1/4 | 0 | |||||
9912 | HGCXX | 0 | 0.49 | 5.39 | 5.51 | 170 | |||
9913 | HGGBX | 0 | 13.74 | 13.74 | 14.16 | 0 | |||
9914 | HGGR | 300 | 18 3/4 | 18 1/2 | 19 | 18 1/4 | 18 1/2 | 18 3/4 | 66300 |
9915 | HGI | 300 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 5/8 | 23 | 300 |
9916 | HGIC | 300 | 32 3/4 | 32 | 32 3/4 | 31 3/4 | 31 3/4 | 32 3/4 | 5900 |
9917 | HGN | 5000 | 2 3/8 | 2 1/2 | 3 1/4 | 0 | |||
9918 | HGOXX | 0 | 0.28 | 5.44 | 5.57 | 13099 | |||
9919 | HGR | 1000 | 3 | 3 | 3 | 3 | 3000 | ||
9920 | HGRC | 0 | 0 | ||||||
9921 | HGSI | 2500 | 38 1/4 | 35 3/4 | 39 | 35 3/4 | 38 1/4 | 38 1/2 | 367900 |
9922 | HGVSX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
9923 | HH | 1000 | 9 1/8 | 9 | 9 1/4 | 9 | 3100 | ||
9924 | HHC | 2000 | 24 3/8 | 24 3/8 | 24 7/8 | 0 | |||
9925 | HHCA | 500 | 9 3/8 | 9 1/4 | 9 3/8 | 8 3/4 | 8 3/4 | 9 3/8 | 28600 |
9926 | HHFC | 1200 | 11 1/2 | 11 1/2 | 12 1/4 | 0 | |||
9927 | HHGP | 1000 | 7 5/8 | 7 1/2 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 6600 |
9928 | HHGR | 500 | 5 1/4 | 5 1/4 | 5 1/2 | 0 | |||
9929 | HHH | 2000 | 11/16 | 0 | |||||
9930 | HHHL | 1000 | 2.2500 | 0 | |||||
9931 | HHI | 0 | 0 | ||||||
9932 | HHPK | 5000 | 0.3400 | 0.3437 | 0.4000 | 0.3400 | 0.3400 | 0.3500 | 25700 |
9933 | HHPS | 0 | 0 | ||||||
9934 | HHRD | 400 | 4 9/16 | 4 1/4 | 4 9/16 | 4 1/4 | 4 1/4 | 4 9/16 | 900 |
9935 | HHS | 100 | 21 1/4 | 22 1/8 | 22 5/8 | 0 | |||
9936 | HHSw | 0 | 20 7/8 | 21 1/2 | 0 | ||||
9937 | HI | 100 | 56 1/2 | 57 1/4 | 57 3/8 | 56 1/2 | 56 3/8 | 56 5/8 | 95400 |
9938 | HIAI | 500 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
9939 | HIB | 200 | 10 1/2 | 10 3/8 | 10 1/2 | 10 3/8 | 10 3/8 | 10 5/8 | 2100 |
9940 | HIBN | 0 | 0 | ||||||
9941 | HIBNY | 1000 | 2 5/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 5/8 | 2 3/4 | 54000 |
9942 | HIBUF | 200 | 8 | 8 | 8 1/4 | 8 | 8 | 8 1/4 | 29100 |
9943 | HICK | 0 | 0 | ||||||
9944 | HICKA | 100 | 18 | 16 3/4 | 18 1/2 | 0 | |||
9945 | HICOX | 0 | 9.27 | 9.27 | 9.73 | 0 | |||
9946 | HICXX | 0 | 0.31 | 5.38 | 5.51 | 4514 | |||
9947 | HIEQX | 0 | 13.91 | 13.91 | 14.57 | 0 | |||
9948 | HIF | 1000 | 14 1/8 | 13 3/4 | 14 3/8 | 0 | |||
9949 | HIFI | 1000 | 6 | 6 | 6 | 5 1/2 | 5 1/2 | 6 | 10300 |
9950 | HIFS | 500 | 14 | 14 1/2 | 14 3/4 | 14 | 13 3/4 | 14 1/4 | 5000 |
9951 | HIG | 500 | 48 5/8 | 48 7/8 | 49 | 48 5/8 | 48 1/2 | 48 7/8 | 2200 |
9952 | HIGXX | 0 | 0.49 | 5.08 | 5.19 | 1845 | |||
9953 | HIGw | 0 | 47 3/4 | 48 1/8 | 0 | ||||
9954 | HII | 1000 | 7 1/2 | 7 1/2 | 8 | 0 | |||
9955 | HIIN | 5000 | 0.0001 | 0 | |||||
9956 | HIKO | 200 | 0.0050 | 0 | |||||
9957 | HIL | 0 | 0 | ||||||
9958 | HILI | 400 | 10 3/4 | 10 3/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 68000 |
9959 | HILX | 2000 | 0.6250 | 0.5000 | 1.1250 | 0 | |||
9960 | HIMBX | 0 | 10.37 | 10.37 | 10.86 | 0 | |||
9961 | HINE | 0 | 0 | ||||||
9962 | HINKY | 0 | 0 | ||||||
9963 | HIO | 800 | 10 1/2 | 10 1/2 | 10 7/8 | 0 | |||
9964 | HIPC | 300 | 4 5/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 30800 |
9965 | HIRE | 0 | 0 | ||||||
9966 | HIRI | 2000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 5/8 | 7 5/8 | 8 | 5200 |
9967 | HIS | 200 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 8 1/8 | 200 |
9968 | HISB | 100 | 12.5000 | 12.2500 | 13.2500 | 0 | |||
9969 | HISM | 1000 | 0.0156 | 0 | |||||
9970 | HISS | 10000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 1/2 | 24600 |
9971 | HISSW | 5000 | 1/32 | 1/32 | 1/8 | 0 | |||
9972 | HIST | 300 | 3 | 2 3/4 | 3 | 0 | |||
9973 | HIT | 300 | 101 | 105 5/8 | 106 3/8 | 0 | |||
9974 | HITI | 5000 | 0.6250 | 0.5625 | 0.7500 | 0 | |||
9975 | HITK | 1700 | 7 5/8 | 8 | 8 | 7 5/8 | 7 5/8 | 8 | 4100 |
9976 | HITQE | 0 | 0 | ||||||
9977 | HITT | 1000 | 1.5000 | 1.3750 | 1.7500 | 0 | |||
9978 | HITXX | 0 | 0.19 | 3.54 | 3.71 | 1960 | |||
9979 | HIVT | 300 | 15.3750 | 15.0000 | 16.5000 | 0 | |||
9980 | HIW | 100 | 28 1/8 | 28 | 28 1/8 | 28 | 27 3/4 | 28 1/4 | 600 |
9981 | HIWDF | 5000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 5000 |
9982 | HIpJ | 10000 | 25 1/8 | 0 | |||||
9983 | HIpT | 500 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 5100 | ||
9984 | HIpX | 1000 | 10 1/4 | 0 | |||||
9985 | HIpZ | 500 | 26 1/2 | 0 | |||||
9986 | HKC/WS | 500 | 3 | 0 | |||||
9987 | HKF | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 7/8 | 200 |
9988 | HKHGY | 0 | 0 | ||||||
9989 | HKL | 0 | 21.26 | 21.26 | 21.26 | 21.26 | 0 | ||
9990 | HKM.W | 0 | 0 | ||||||
9991 | HKM/WS | 5000 | 4 1/2 | 0 | |||||
9992 | HKME | 2000 | 0.0070 | 0.0070 | 0.0120 | 0 | |||
9993 | HKO | 0 | 212.63 | 212.63 | 212.63 | 212.63 | 0 | ||
9994 | HKP/WS | 300 | 3 1/4 | 0 | |||||
9995 | HKS/WS | 500 | 3 | 0 | |||||
9996 | HKSBY | 0 | 0 | ||||||
9997 | HKSI | 10000 | 2.3750 | 1.5625 | 2.3750 | 0 | |||
9998 | HKT | 100 | 18 5/8 | 18 1/2 | 18 5/8 | 18 1/2 | 18 1/2 | 18 7/8 | 500 |
9999 | HKX | 0 | 531.58 | 531.58 | 531.58 | 531.58 | 0 | ||
10000 | HL | 400 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 7/8 | 8200 |
10001 | HLA | 500 | 11 3/4 | 12 1/8 | 12 1/2 | 0 | |||
10002 | HLAN | 500 | 37.2500 | 36.0000 | 37.5000 | 0 | |||
10003 | HLAVX | 0 | 7.56 | 7.56 | 7.56 | 0 | |||
10004 | HLBAX | 0 | 11.36 | 11.36 | 11.36 | 0 | |||
10005 | HLCXX | 0 | 0.36 | 4.99 | 5.11 | 4081 | |||
10006 | HLD | 100 | 12 1/8 | 12 | 12 1/8 | 12 | 200 | ||
10007 | HLDEX | 0 | 13.85 | 13.85 | 13.85 | 0 | |||
10008 | HLDLY | 0 | 0 | ||||||
10009 | HLEIX | 0 | 15.39 | 15.39 | 15.39 | 0 | |||
10010 | HLF | 0 | 0 | ||||||
10011 | HLFA | 0 | 0 | ||||||
10012 | HLFG | 0 | 0 | ||||||
10013 | HLFpA | 1000 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 1000 | ||
10014 | HLGAX | 0 | 10.09 | 10.09 | 10.09 | 0 | |||
10015 | HLGEX | 0 | 16.54 | 16.54 | 16.54 | 0 | |||
10016 | HLGFX | 0 | 9.86 | 9.86 | 9.86 | 0 | |||
10017 | HLGLF | 35 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 31 | 31 5/8 | 35 |
10018 | HLGR | 0 | 0 | ||||||
10019 | HLGRF | 1000 | 8 3/8 | 8 3/8 | 8 1/2 | 8 3/8 | 8 1/4 | 8 1/2 | 4000 |
10020 | HLGRX | 0 | 20.22 | 20.22 | 21.23 | 0 | |||
10021 | HLIEX | 0 | 16.58 | 16.58 | 16.58 | 0 | |||
10022 | HLIPX | 0 | 9.77 | 9.77 | 9.77 | 0 | |||
10023 | HLIT | 600 | 11 1/8 | 10 3/4 | 11 1/4 | 10 1/4 | 10 3/4 | 11 1/4 | 64500 |
10024 | HLK | 6000 | 99 | 0 | |||||
10025 | HLLVX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
10026 | HLM | 500 | 1 | 0 | |||||
10027 | HLMS | 1000 | 6 3/4 | 6 | 6 3/4 | 5 3/4 | 6 | 6 3/4 | 16400 |
10028 | HLND | 300 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 28 3/4 | 29 3/4 | 400 |
10029 | HLO | 900 | 5 1/8 | 4 3/4 | 5 1/8 | 0 | |||
10030 | HLOA | 8000 | 2 1/4 | 2 1/4 | 2 11/32 | 2 1/4 | 2 1/4 | 2 5/16 | 105100 |
10031 | HLOAW | 1900 | 11/16 | 5/8 | 13/16 | 0 | |||
10032 | HLOMX | 0 | 10.99 | 10.99 | 10.99 | 0 | |||
10033 | HLPH | 200 | 20 1/2 | 20 1/2 | 21 1/4 | 20 | 20 | 20 1/2 | 195200 |
10034 | HLPXX | 0 | 0.37 | 5.55 | 5.69 | 21180 | |||
10035 | HLQVX | 0 | 12.06 | 12.06 | 12.06 | 0 | |||
10036 | HLRD | 0 | 0 | ||||||
10037 | HLRT | 1000 | 2 1/8 | 1 13/16 | 2 1/8 | 1 13/16 | 1 13/16 | 2 1/8 | 28300 |
10038 | HLT | 800 | 65 | 63 1/8 | 63 3/4 | 0 | |||
10039 | HLTAX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
10040 | HLTIX | 0 | 10.96 | 10.96 | 10.96 | 0 | |||
10041 | HLWC | 0 | 0 | ||||||
10042 | HLXC | 0 | 0 | ||||||
10043 | HLYW | 300 | 8 7/8 | 8 3/4 | 8 7/8 | 8 3/4 | 8 3/4 | 8 7/8 | 591500 |
10044 | HLpB | 100 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 100 | ||
10045 | HM | 400 | 17 1/2 | 17 1/8 | 17 1/2 | 17 1/8 | 17 1/4 | 17 3/4 | 12500 |
10046 | HMA | 200 | 26 1/2 | 26 5/8 | 26 5/8 | 26 | 26 | 26 5/8 | 2500 |
10047 | HMAw | 0 | 21 1/8 | 22 1/8 | 0 | ||||
10048 | HMBAX | 0 | 11.59 | 11.59 | 11.59 | 0 | |||
10049 | HMBDX | 0 | 10.82 | 10.82 | 10.82 | 0 | |||
10050 | HMC | 100 | 45 1/8 | 45 1/2 | 45 1/2 | 45 1/8 | 44 7/8 | 45 5/8 | 22400 |
10051 | HMCI | 1000 | 17 1/4 | 16 1/2 | 17 1/4 | 0 | |||
10052 | HMCXX | 0 | 0.11 | 3.87 | 4.15 | 1608 | |||
10053 | HMDXX | 0 | 0.58 | 5.07 | 5.20 | 3946 | |||
10054 | HME | 100 | 17 3/8 | 0 | |||||
10055 | HMF | 200 | 21 3/8 | 0 | |||||
10056 | HMFXX | 0 | 0.20 | 3.53 | 3.77 | 465 | |||
10057 | HMG | 100 | 9 1/8 | 0 | |||||
10058 | HMGBX | 0 | 9.70 | 9.70 | 9.70 | 0 | |||
10059 | HMGC | 8500 | 3 | 3 | 3 | 3 | 2 3/4 | 3 | 8500 |
10060 | HMGN | 300 | 3 | 3 | 3 | 3 | 2 3/4 | 3 | 300 |
10061 | HMGRX | 0 | 12.00 | 12.00 | 12.00 | 0 | |||
10062 | HMGXX | 0 | 0.30 | 4.92 | 5.03 | 2302 | |||
10063 | HMH | 5000 | 18 5/8 | 17 1/8 | 17 3/4 | 0 | |||
10064 | HMIEX | 0 | 14.25 | 14.25 | 14.25 | 0 | |||
10065 | HMIGX | 0 | 12.05 | 12.05 | 12.05 | 0 | |||
10066 | HMII | 100 | 12 | 11 1/4 | 12 | 11 1/4 | 11 1/4 | 12 | 1100 |
10067 | HMIS | 500 | 12 5/8 | 12 1/4 | 12 5/8 | 12 1/8 | 12 3/8 | 12 5/8 | 20100 |
10068 | HMLA | 15000 | 0.1875 | 0.1250 | 0.6250 | 0 | |||
10069 | HMLD | 5500 | 0.4375 | 0 | |||||
10070 | HMLN | 400 | 64.7500 | 64.7500 | 64.7500 | 64.7500 | 400 | ||
10071 | HMN | 400 | 31 | 31 | 31 | 31 | 400 | ||
10072 | HMNF | 10000 | 15 3/4 | 15 5/8 | 15 7/8 | 15 5/8 | 15 5/8 | 15 7/8 | 22500 |
10073 | HMNRY | 0 | 0 | ||||||
10074 | HMRI | 2000 | 0.0100 | 0 | |||||
10075 | HMS | 1000 | 6 5/8 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 7/8 | 2000 |
10076 | HMSR | 500 | 14 7/8 | 13 1/2 | 15 | 13 1/4 | 14 3/8 | 15 | 256400 |
10077 | HMST | 200 | 19.0000 | 0 | |||||
10078 | HMSY | 100 | 23 3/4 | 23 3/4 | 23 3/4 | 23 1/4 | 23 1/2 | 23 3/4 | 74400 |
10079 | HMSw | 0 | 6 3/4 | 7 1/4 | 0 | ||||
10080 | HMT/WD | 0 | 0 | ||||||
10081 | HMTX | 20000 | 0.0020 | 0.0020 | 0.0600 | 0 | |||
10082 | HMTXX | 0 | 0.64 | 4.73 | 4.85 | 2930 | |||
10083 | HMTpA | 0 | 0 | ||||||
10084 | HMTw | 0 | 11 5/8 | 12 1/8 | 0 | ||||
10085 | HMWK | 600 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 3 1/4 | 4800 |
10086 | HMWKU | 200 | 4 | 4 | 5 3/4 | 0 | |||
10087 | HMWKW | 3500 | 1 1/4 | 1 1/4 | 2 1/4 | 0 | |||
10088 | HMX | 2000 | 4 5/8 | 4 1/8 | 5 | 0 | |||
10089 | HMY | 200 | 18 1/4 | 17 1/4 | 17 3/4 | 0 | |||
10090 | HN | 400 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 400 | ||
10091 | HNAGX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
10092 | HNBC | 300 | 27 | 27 3/8 | 28 1/2 | 26 1/2 | 26 1/2 | 28 1/2 | 8600 |
10093 | HNCS | 500 | 41 1/4 | 38 | 41 3/4 | 36 1/2 | 41 | 41 1/4 | 130500 |
10094 | HNFC | 2500 | 22 | 22 | 22 | 22 | 21 1/2 | 22 1/4 | 2500 |
10095 | HNFN | 0 | 0 | ||||||
10096 | HNFNY | 0 | 0 | ||||||
10097 | HNFSA | 100 | 45.5000 | 42.0000 | 46.5000 | 0 | |||
10098 | HNH | 200 | 15 3/4 | 16 3/4 | 17 1/4 | 0 | |||
10099 | HNP | 100 | 16 3/4 | 17 1/2 | 18 | 0 | |||
10100 | HNRS | 10000 | 0.3600 | 0.3125 | 0.3600 | 0.3125 | 0.3125 | 0.4375 | 10500 |
10101 | HNT | 5000 | 11/32 | 9/32 | 17/32 | 0 | |||
10102 | HNV | 400 | 1 5/8 | 1 7/16 | 1 3/4 | 0 | |||
10103 | HNW | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 500 | ||
10104 | HNZ | 600 | 33 | 33 1/8 | 33 1/4 | 32 3/8 | 32 3/4 | 33 3/4 | 5600 |
10105 | HNZp | 100 | 409 1/2 | 200 | 450 | 0 | |||
10106 | HNZw | 0 | 30 1/8 | 31 1/4 | 0 | ||||
10107 | HOAM | 1000 | 35 1/4 | 34 3/4 | 35 1/2 | 34 | 34 1/4 | 35 1/2 | 32000 |
10108 | HOC | 200 | 22 5/8 | 22 | 22 3/4 | 0 | |||
10109 | HOCO | 0 | 0 | ||||||
10110 | HOEHY | 0 | 0 | ||||||
10111 | HOEN | 3800 | 4 1/8 | 4 | 4 1/8 | 0 | |||
10112 | HOFC | 1000 | 4.5000 | 4.7500 | 4.7500 | 4.4375 | 3.8750 | 5.2500 | 9000 |
10113 | HOFL | 1200 | 15 1/4 | 15 1/4 | 15 1/2 | 15 | 15 | 15 1/4 | 133600 |
10114 | HOG | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 | 9 1/2 | 100 |
10115 | HOGN | 700 | 12 3/4 | 12 1/2 | 12 3/4 | 12 3/8 | 12 3/8 | 12 3/4 | 78500 |
10116 | HOGS | 2000 | 1.5625 | 1.7500 | 2.3750 | 0 | |||
10117 | HOHI | 200 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
10118 | HOIXX | 0 | 0.29 | 3.84 | 4.03 | 465 | |||
10119 | HOL/A | 600 | 7/8 | 0 | |||||
10120 | HOLI | 3500 | 10 5/8 | 10 7/8 | 11 1/8 | 10 1/2 | 10 1/2 | 11 1/8 | 26600 |
10121 | HOLO | 1000 | 5 | 5 | 5 | 5 | 5 | 5 1/2 | 3500 |
10122 | HOLX | 2000 | 36 1/8 | 36 1/2 | 37 1/8 | 36 | 36 | 36 3/8 | 68200 |
10123 | HOM | 100 | 20 1/4 | 19 3/4 | 20 1/2 | 0 | |||
10124 | HOMC | 0 | 0 | ||||||
10125 | HOME | 0 | 0 | ||||||
10126 | HOMEF | 7500 | 6 5/8 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 6 3/4 | 21800 |
10127 | HOMF | 200 | 26 3/4 | 26 3/4 | 26 3/4 | 25 3/4 | 25 3/4 | 26 3/4 | 500 |
10128 | HOMG | 2000 | 11/16 | 11/16 | 11/16 | 5/8 | 5/8 | 11/16 | 45500 |
10129 | HOMI | 6000 | 0.7000 | 0.6250 | 0.8437 | 0 | |||
10130 | HOMM | 100 | 0.0025 | 0 | |||||
10131 | HOMS | 1000 | 9 5/8 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/2 | 9 3/4 | 26900 |
10132 | HON | 100 | 48 5/8 | 46 1/8 | 46 3/4 | 0 | |||
10133 | HONGY | 0 | 3.2800 | 3.4300 | 0 | ||||
10134 | HONI | 200 | 23 3/4 | 23 3/4 | 24 1/4 | 23 3/4 | 23 3/4 | 24 1/4 | 11600 |
10135 | HONT | 600 | 61.2500 | 0 | |||||
10136 | HOO | 200 | 18 3/8 | 0 | |||||
10137 | HOOB | 200 | 10.7500 | 9.0000 | 15.0000 | 0 | |||
10138 | HOOK | 100 | 24 3/8 | 24 3/8 | 24 3/4 | 24 3/8 | 24 3/8 | 24 3/4 | 10400 |
10139 | HOOP | 300 | 2 1/2 | 2 11/16 | 3 | 2 3/8 | 2 3/8 | 2 3/4 | 35700 |
10140 | HOOPW | 12600 | 1 5/32 | 1 | 1 5/32 | 1 | 1 | 1 7/32 | 22600 |
10141 | HOP/WS | 0 | 1 | 1 1/2 | 0 | ||||
10142 | HOPR | 5000 | 1 27/32 | 2 1/8 | 2 1/8 | 1 3/4 | 1 3/4 | 1 7/8 | 26000 |
10143 | HOPRP | 1200 | 5 1/2 | 4 1/2 | 5 1/2 | 4 1/2 | 4 | 5 1/2 | 2400 |
10144 | HOPRW | 1000 | 7/8 | 7/8 | 1 3/16 | 0 | |||
10145 | HOPS | 500 | 5.6250 | 5.2500 | 5.6250 | 0 | |||
10146 | HOPp | 0 | 3 1/2 | 5 1/2 | 0 | ||||
10147 | HORMX | 0 | 21.79 | 21.79 | 21.79 | 0 | |||
10148 | HORN | 10000 | 0.0010 | 0 | |||||
10149 | HOSBX | 0 | 5.19 | 5.19 | 5.19 | 0 | |||
10150 | HOSP | 200 | 6 3/4 | 6 1/2 | 7 1/4 | 0 | |||
10151 | HOSS | 100 | 19 1/8 | 19 1/4 | 19 3/8 | 18 7/8 | 18 7/8 | 19 1/8 | 23600 |
10152 | HOST | 100 | 6 7/8 | 6 7/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 12700 |
10153 | HOT | 5000 | 30 | 30 | 30 | 30 | 29 7/8 | 30 1/4 | 5000 |
10154 | HOT.Z | 0 | 0 | ||||||
10155 | HOT/WS/B | 300 | 3/64 | 3/64 | 5/64 | 0 | |||
10156 | HOU | 100 | 25 3/8 | 24 3/4 | 25 3/8 | 24 3/4 | 25 1/4 | 25 3/8 | 15400 |
10157 | HOUL | 500 | 6.3750 | 5.3750 | 6.2500 | 0 | |||
10158 | HOV | 200 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/2 | 200 |
10159 | HOVB | 1600 | 18.6250 | 18.2500 | 19.2500 | 0 | |||
10160 | HOVLX | 0 | 18.36 | 18.36 | 18.36 | 0 | |||
10161 | HOW | 2300 | 24 1/8 | 0 | |||||
10162 | HOWT | 500 | 7 1/8 | 7 3/8 | 7 3/4 | 7 1/8 | 7 1/8 | 7 3/8 | 61100 |
10163 | HOWW | 0 | 0 | ||||||
10164 | HOWWY | 0 | 2.7100 | 2.9600 | 0 | ||||
10165 | HOX | 0 | 437.59 | 0 | |||||
10166 | HP | 200 | 30 1/8 | 28 5/8 | 29 1/8 | 0 | |||
10167 | HPBC | 200 | 12 1/2 | 12 | 12 1/2 | 0 | |||
10168 | HPBVX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
10169 | HPC | 100 | 57 | 56 7/8 | 57 | 56 7/8 | 56 | 56 1/8 | 600 |
10170 | HPDS | 0 | 0 | ||||||
10171 | HPDSF | 0 | 0 | ||||||
10172 | HPE/WS | 0 | 3/4 | 1 1/4 | 0 | ||||
10173 | HPEN | 0 | 0 | ||||||
10174 | HPET | 700 | 0.0700 | 0.0625 | 0.1562 | 0 | |||
10175 | HPH | 200 | 32 5/8 | 32 7/8 | 32 7/8 | 32 1/2 | 32 | 32 3/4 | 400 |
10176 | HPI | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 5/16 | 1/2 | 6500 |
10177 | HPIXX | 0 | 0.37 | 5.30 | 5.43 | 2715 | |||
10178 | HPL | 0 | 0 | ||||||
10179 | HPLX | 300 | 13/16 | 27/32 | 27/32 | 13/16 | 13/16 | 7/8 | 1600 |
10180 | HPMR | 800 | 14.0000 | 0 | |||||
10181 | HPN | 0 | 0 | ||||||
10182 | HPN+ | 0 | 0 | ||||||
10183 | HPNp | 200 | 26 7/8 | 0 | |||||
10184 | HPP | 100 | 8 3/8 | 8 1/2 | 8 1/2 | 8 3/8 | 300 | ||
10185 | HPR | 200 | 3 3/8 | 3 | 3 3/4 | 0 | |||
10186 | HPRI | 100 | 32 1/2 | 32 3/4 | 33 | 32 1/2 | 32 1/2 | 34 | 6600 |
10187 | HPRK | 800 | 10 1/2 | 10 1/8 | 10 1/2 | 10 1/8 | 10 1/8 | 10 1/2 | 10700 |
10188 | HPRKZ | 100 | 10 1/4 | 10 1/8 | 10 3/4 | 0 | |||
10189 | HPRS | 100 | 13.0000 | 0 | |||||
10190 | HPRXX | 0 | 0.51 | 5.58 | 5.73 | 51680 | |||
10191 | HPS | 100 | 25 1/4 | 24 1/8 | 24 5/8 | 0 | |||
10192 | HPSC | 500 | 5 | 5 | 5 | 5 | 4 1/2 | 4 7/8 | 700 |
10193 | HPT | 200 | 24 7/8 | 25 3/4 | 26 1/8 | 0 | |||
10194 | HPTF | 1000 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.5000 | 6.7500 | 2000 |
10195 | HPW/WS | 1500 | 1 1/2 | 0 | |||||
10196 | HPWR | 100 | 9 | 8 1/2 | 9 | 8 1/2 | 8 1/2 | 9 3/4 | 300 |
10197 | HPX | 500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/4 | 500 |
10198 | HQ | 200 | 32 1/2 | 31 1/4 | 32 | 0 | |||
10199 | HQH | 1000 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 21 3/4 | 1000 |
10200 | HQL | 1000 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 15 3/8 | 1000 |
10201 | HR | 1000 | 22 3/4 | 22 1/8 | 22 5/8 | 0 | |||
10202 | HRB | 100 | 40 3/4 | 40 1/2 | 41 1/2 | 40 1/2 | 40 5/8 | 41 1/8 | 1400 |
10203 | HRBC | 200 | 20 3/4 | 20 1/4 | 21 1/4 | 20 1/4 | 20 1/2 | 21 | 74100 |
10204 | HRBF | 2000 | 14 3/4 | 14 1/2 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 13600 |
10205 | HRC | 300 | 28 7/8 | 28 | 28 7/8 | 28 | 28 5/8 | 29 | 1000 |
10206 | HRC.I | 0 | 0 | ||||||
10207 | HRCPX | 0 | 14.42 | 14.42 | 15.14 | 10800 | |||
10208 | HRCT | 200 | 6.2500 | 5.6250 | 6.2500 | 5.6250 | 5.6250 | 6.3750 | 10400 |
10209 | HRCVX | 0 | 12.85 | 12.85 | 13.49 | 0 | |||
10210 | HRD | 100 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 1/8 | 24 3/4 | 100 |
10211 | HRDG | 400 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 7 | 500 |
10212 | HRE | 1000 | 13 1/8 | 13 1/8 | 14 | 0 | |||
10213 | HRG | 100 | 13/32 | 5/16 | 11/16 | 0 | |||
10214 | HRGBX | 0 | 18.71 | 18.71 | 18.71 | 0 | |||
10215 | HRGCX | 0 | 18.60 | 18.60 | 18.60 | 0 | |||
10216 | HRGP | 4000 | 0.5100 | 0.3750 | 0.7500 | 0 | |||
10217 | HRGRX | 0 | 19.18 | 19.18 | 20.35 | 0 | |||
10218 | HRH | 1000 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 1000 | ||
10219 | HRI | 700 | 19/32 | 5/8 | 7/8 | 0 | |||
10220 | HRIDX | 0 | 9.97 | 9.97 | 10.36 | 0 | |||
10221 | HRIZ | 200 | 0.0025 | 0 | |||||
10222 | HRL | 100 | 25 | 25 | 25 | 25 | 24 7/8 | 25 3/8 | 100 |
10223 | HRLGX | 0 | 9.37 | 9.37 | 9.74 | 0 | |||
10224 | HRLY | 1000 | 6 11/16 | 6 1/2 | 6 7/8 | 0 | |||
10225 | HRMI | 1000 | 11 1/4 | 10 3/4 | 11 3/4 | 10 3/4 | 11 | 11 1/2 | 42200 |
10226 | HRMN | 3000 | 14 1/4 | 14 1/4 | 15 3/4 | 0 | |||
10227 | HRMY | 500 | 5/8 | 11/16 | 1 1/8 | 0 | |||
10228 | HRN | 300 | 1 1/4 | 0 | |||||
10229 | HRNEX | 0 | 9.38 | 9.38 | 9.38 | 0 | |||
10230 | HRP | 300 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/2 | 300 |
10231 | HRR | 5000 | 1/2 | 5/16 | 7/16 | 0 | |||
10232 | HRS | 5400 | 54 1/8 | 54 1/8 | 54 1/8 | 54 1/8 | 53 5/8 | 53 7/8 | 5400 |
10233 | HRSCX | 0 | 19.81 | 19.81 | 20.80 | 0 | |||
10234 | HRSH | 200 | 12 1/4 | 12 | 12 3/4 | 11 3/4 | 11 3/4 | 12 1/2 | 13600 |
10235 | HRSMX | 0 | 12.00 | 12.00 | 12.00 | 0 | |||
10236 | HRSN | 0 | 0 | ||||||
10237 | HRSNF | 3000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/8 | 3000 |
10238 | HRSTOQ | 0 | 0 | ||||||
10239 | HRT | 100 | 4 1/8 | 4 5/8 | 5 | 0 | |||
10240 | HRTBX | 0 | 22.70 | 22.70 | 22.70 | 0 | |||
10241 | HRTCX | 0 | 22.83 | 22.83 | 22.83 | 0 | |||
10242 | HRTLX | 0 | 23.29 | 23.29 | 24.71 | 20000 | |||
10243 | HRTT | 100 | 32 7/8 | 32 1/2 | 32 7/8 | 0 | |||
10244 | HRTVX | 0 | 27.98 | 27.98 | 27.98 | 0 | |||
10245 | HRUSX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
10246 | HRV | 1000 | 1 | 5/8 | 1 3/8 | 0 | |||
10247 | HRVA | 9300 | 0.0010 | 1000 | |||||
10248 | HRVIX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
10249 | HRVY | 200 | 7 1/8 | 7 1/8 | 7 3/4 | 7 1/8 | 7 1/8 | 7 3/4 | 6700 |
10250 | HRW.A | 0 | 0 | ||||||
10251 | HRWIX | 0 | 10.29 | 10.29 | 10.29 | 0 | |||
10252 | HRXL | 7500 | 1.3750 | 1.3750 | 1.3750 | 1.3437 | 1.3437 | 1.3750 | 266100 |
10253 | HRY | 200 | 16 1/2 | 0 | |||||
10254 | HRYC | 2300 | 3.3750 | 0 | |||||
10255 | HRZB | 1000 | 13 3/8 | 13 | 13 3/4 | 13 | 13 | 13 3/4 | 5800 |
10256 | HS | 100 | 33 5/8 | 31 5/8 | 32 | 0 | |||
10257 | HSACY | 0 | 0 | ||||||
10258 | HSApA | 100 | 46 | 0 | |||||
10259 | HSB | 100 | 49 3/4 | 50 | 50 | 49 3/4 | 49 3/8 | 50 1/8 | 2200 |
10260 | HSBC | 0 | 0 | ||||||
10261 | HSBCF | 0 | 0 | ||||||
10262 | HSBHY | 0 | 0 | ||||||
10263 | HSBK | 100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 1/4 | 100 |
10264 | HSC | 300 | 59 | 58 7/8 | 60 1/8 | 0 | |||
10265 | HSCGX | 0 | 9.27 | 9.27 | 9.27 | 0 | |||
10266 | HSDMF | 0 | 0 | ||||||
10267 | HSE | 3600 | 12 7/8 | 0 | |||||
10268 | HSEAX | 0 | 27.94 | 27.94 | 29.41 | 0 | |||
10269 | HSFC | 300 | 54.7500 | 0 | |||||
10270 | HSG.A | 0 | 0 | ||||||
10271 | HSG.B | 0 | 0 | ||||||
10272 | HSI | 500 | 7 | 6 | 6 1/2 | 0 | |||
10273 | HSIC | 500 | 24 1/4 | 24 1/2 | 24 1/2 | 23 5/8 | 23 5/8 | 24 1/4 | 75400 |
10274 | HSKL | 300 | 7 1/4 | 6 1/4 | 7 1/4 | 6 1/4 | 6 1/2 | 7 1/4 | 28100 |
10275 | HSLP | 0 | 0 | ||||||
10276 | HSLPL | 0 | 0 | ||||||
10277 | HSLPN | 300 | 100.1250 | 100.1250 | 100.1250 | 100.1250 | 300 | ||
10278 | HSLPO | 100 | 92.5000 | 90.5000 | 92.5000 | 90.5000 | 200 | ||
10279 | HSLPP | 100 | 54.7500 | 0 | |||||
10280 | HSLTP | 300 | 98.5000 | 0 | |||||
10281 | HSM | 100 | 14 1/8 | 14 | 14 1/8 | 14 | 13 7/8 | 14 1/4 | 2200 |
10282 | HSN | 1000 | 9 1/8 | 8 5/8 | 9 | 0 | |||
10283 | HSNR | 500 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 5 1/4 | 6 1/8 | 500 |
10284 | HSNT | 0 | 0 | ||||||
10285 | HSPEX | 0 | 27.32 | 27.32 | 27.32 | 0 | |||
10286 | HSPGX | 0 | 17.64 | 17.64 | 18.57 | 0 | |||
10287 | HSR | 200 | 6 1/4 | 7 | 7 3/8 | 0 | |||
10288 | HSS | 1000 | 2 | 1 3/4 | 2 1/8 | 0 | |||
10289 | HSSC | 6000 | 13.0000 | 0 | |||||
10290 | HSST | 0 | 0 | ||||||
10291 | HST | 2500 | 7 1/4 | 7 1/4 | 2500 | ||||
10292 | HSTGX | 0 | 9.86 | 9.86 | 9.86 | 0 | |||
10293 | HSTIF | 0 | 0 | ||||||
10294 | HSTR | 1000 | 20 3/4 | 21 1/4 | 21 3/4 | 20 3/4 | 20 3/4 | 21 3/8 | 29200 |
10295 | HSTVX | 0 | 18.80 | 18.80 | 19.74 | 0 | |||
10296 | HSVLY | 500 | 7 1/4 | 7 1/4 | 7 3/8 | 7 1/4 | 7 1/4 | 7 3/8 | 10000 |
10297 | HSY | 300 | 65 1/2 | 65 7/8 | 66 | 65 3/8 | 65 1/4 | 65 5/8 | 2200 |
10298 | HSYG | 0 | 0 | ||||||
10299 | HSw | 0 | 30 3/8 | 31 1/8 | 0 | ||||
10300 | HTA | 300 | 7 1/4 | 7 1/8 | 7 1/2 | 0 | |||
10301 | HTAVF | 1200 | 0.2500 | 0 | |||||
10302 | HTAXX | 0 | 0.52 | 4.94 | 5.05 | 4196 | |||
10303 | HTB | 1500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/2 | 1500 |
10304 | HTBB | 500 | 11 1/4 | 11 | 11 3/8 | 11 | 11 | 11 1/4 | 54900 |
10305 | HTBBG | 70 | 100 1/4 | 101 1/2 | 102 1/4 | 0 | |||
10306 | HTBK | 0 | 0 | ||||||
10307 | HTC | 1000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 1300 | ||
10308 | HTCC | 1000 | 11 1/4 | 10 5/8 | 11 1/4 | 0 | |||
10309 | HTCH | 300 | 45 1/2 | 45 1/2 | 47 1/4 | 45 | 45 1/2 | 46 1/2 | 120300 |
10310 | HTCO | 100 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 32 1/4 | 400 |
10311 | HTCP | 0 | 0 | ||||||
10312 | HTCXX | 0 | 0.19 | 3.81 | 4.00 | 2603 | |||
10313 | HTD | 100 | 5 3/8 | 5 1/4 | 5 3/4 | 0 | |||
10314 | HTE | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 1/2 | 3 1/4 | 1000 |
10315 | HTEC | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 | 2 | 2 1/8 | 8800 |
10316 | HTEK | 1000 | 1.8750 | 2.0000 | 2.0000 | 1.8750 | 1.7500 | 2.1250 | 17000 |
10317 | HTEL | 400 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 3/4 | 400 |
10318 | HTEXX | 0 | 0.42 | 4.03 | 4.24 | 5102 | |||
10319 | HTG | 500 | 25 5/8 | 25 1/2 | 26 | 0 | |||
10320 | HTHA | 0 | 0 | ||||||
10321 | HTHN | 2000 | 4.3200 | 4.0000 | 5.5000 | 0 | |||
10322 | HTHR | 1000 | 4 3/4 | 5 | 5 | 4 3/4 | 4 5/8 | 5 1/4 | 13000 |
10323 | HTIXX | 0 | 0.28 | 5.19 | 5.31 | 953 | |||
10324 | HTK | 0 | 0 | ||||||
10325 | HTL | 900 | 8 7/8 | 0 | |||||
10326 | HTLD | 1700 | 21 1/16 | 21 1/4 | 21 1/4 | 20 1/4 | 20 1/4 | 21 1/4 | 20000 |
10327 | HTN | 400 | 43 3/8 | 42 1/4 | 43 | 0 | |||
10328 | HTNZ | 15000 | 0.1700 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 0.1700 | 198400 |
10329 | HTO | 2000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/4 | 2000 |
10330 | HTOXX | 0 | 0.46 | 3.96 | 4.20 | 5741 | |||
10331 | HTPI | 0 | 0 | ||||||
10332 | HTR | 100 | 9 1/8 | 8 7/8 | 9 1/4 | 0 | |||
10333 | HTRXX | 0 | 0.46 | 5.47 | 5.60 | 29709 | |||
10334 | HTSF | 6500 | 0.7500 | 0.6250 | 0.7500 | 0.6250 | 0.6250 | 0.7500 | 61500 |
10335 | HTSXX | 0 | 0.61 | 4.69 | 4.80 | 13880 | |||
10336 | HTT | 400 | 6 5/8 | 6 1/2 | 6 3/4 | 0 | |||
10337 | HTWN | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 14 1/4 | 2100 |
10338 | HTXA | 100 | 3 3/8 | 3 3/8 | 3 5/8 | 0 | |||
10339 | HTZR | 10000 | 0.0300 | 0 | |||||
10340 | HUAH | 0 | 0 | ||||||
10341 | HUB/A | 100 | 62 1/2 | 0 | |||||
10342 | HUB/B | 100 | 65 1/2 | 65 1/2 | 65 1/2 | 65 1/2 | 100 | ||
10343 | HUBA | 0 | 0 | ||||||
10344 | HUBB | 0 | 0 | ||||||
10345 | HUBC | 400 | 22 | 22 | 22 | 21 1/2 | 21 3/4 | 22 | 84600 |
10346 | HUF | 100 | 11 3/8 | 11 1/4 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 1100 |
10347 | HUFK | 1000 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
10348 | HUG | 600 | 29 3/4 | 29 5/8 | 29 7/8 | 29 5/8 | 2300 | ||
10349 | HUGO | 500 | 9 1/8 | 9 1/8 | 9 1/4 | 9 1/8 | 9 | 9 1/4 | 3900 |
10350 | HUGTS | 400 | 7.2500 | 7.2500 | 7.7500 | 0 | |||
10351 | HULAX | 0 | 11.60 | 11.60 | 12.08 | 0 | |||
10352 | HUM | 100 | 27 | 28 | 28 | 27 | 26 1/2 | 26 7/8 | 6800 |
10353 | HUMC | 0 | 0 | ||||||
10354 | HUMCF | 500 | 38 | 37 1/4 | 40 1/4 | 36 1/2 | 38 | 38 3/4 | 341000 |
10355 | HUMP | 1000 | 8 1/2 | 8 3/8 | 8 1/2 | 8 | 8 | 8 3/4 | 7000 |
10356 | HUN | 500 | 16 5/8 | 16 1/2 | 17 1/2 | 0 | |||
10357 | HUNB | 0 | 0 | ||||||
10358 | HUNE | 0 | 0.0001 | 0.0500 | 0 | ||||
10359 | HUNF | 10000 | 0.0150 | 0.0100 | 0.5000 | 0 | |||
10360 | HUNM | 2000 | 2.5000 | 0 | |||||
10361 | HURC | 6000 | 4 3/4 | 4 5/8 | 4 3/4 | 4 9/16 | 4 1/2 | 4 7/8 | 12000 |
10362 | HURI | 5000 | 5/8 | 21/32 | 11/16 | 5/8 | 5/8 | 11/16 | 8900 |
10363 | HUSGX | 0 | 10.25 | 10.25 | 10.25 | 0 | |||
10364 | HUTXX | 0 | 0.41 | 4.89 | 5.00 | 16448 | |||
10365 | HUVL | 0 | 0 | ||||||
10366 | HUWH | 0 | 0 | ||||||
10367 | HUWHY | 0 | 32.0000 | 33.0000 | 0 | ||||
10368 | HVCXX | 0 | 0.43 | 5.20 | 5.32 | 14902 | |||
10369 | HVEF | 200 | 25 1/2 | 25 1/4 | 28 1/4 | 0 | |||
10370 | HVFD | 300 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 14 1/2 | 1400 |
10371 | HVGO | 1000 | 1 1/4 | 1 3/16 | 1 1/4 | 1 3/16 | 1 1/8 | 1 1/4 | 5000 |
10372 | HVGXX | 0 | 0.42 | 5.11 | 5.24 | 15810 | |||
10373 | HVNXX | 0 | 0.39 | 3.55 | 3.74 | 2802 | |||
10374 | HVSC | 0 | 0 | ||||||
10375 | HVSF | 3000 | 11.3750 | 10.2500 | 11.6250 | 10.0000 | 11.0000 | 11.3750 | 93400 |
10376 | HVST | 100000 | 0.0010 | 0.0010 | 0.0100 | 0 | |||
10377 | HVTXX | 0 | 0.50 | 3.71 | 3.94 | 3492 | |||
10378 | HVY | 100 | 16 | 18 1/4 | 18 7/8 | 0 | |||
10379 | HWAI | 1200 | 4.5000 | 4.3750 | 4.7500 | 0 | |||
10380 | HWBAX | 0 | 17.91 | 17.91 | 17.91 | 0 | |||
10381 | HWBFX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
10382 | HWCC | 200000 | 4 1/2 | 4 1/2 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 468200 |
10383 | HWEC | 200 | 10 | 10 | 15 | 0 | |||
10384 | HWEQX | 0 | 18.17 | 18.17 | 18.17 | 0 | |||
10385 | HWG | 100 | 9 7/8 | 10 | 10 | 9 7/8 | 300 | ||
10386 | HWINX | 0 | 19.66 | 19.66 | 19.66 | 0 | |||
10387 | HWK | 100 | 8 1/16 | 0 | |||||
10388 | HWKB | 100 | 26 7/8 | 26 1/2 | 26 7/8 | 0 | |||
10389 | HWKN | 500 | 9 | 9 | 9 | 8 1/4 | 8 1/4 | 9 | 1700 |
10390 | HWL | 600 | 14 1/4 | 0 | |||||
10391 | HWLDX | 0 | 10.25 | 10.25 | 10.25 | 0 | |||
10392 | HWLL | 0 | 0 | ||||||
10393 | HWLLP | 200 | 49 7/8 | 48 | 49 7/8 | 48 | 48 | 50 | 1100 |
10394 | HWNB | 200 | 32.5000 | 0 | |||||
10395 | HWNC | 0 | 0 | ||||||
10396 | HWOG | 0 | 0 | ||||||
10397 | HWP | 500 | 79 1/4 | 78 3/4 | 80 3/8 | 78 3/4 | 78 3/4 | 79 1/2 | 5800 |
10398 | HWPH | 1300 | 0.1250 | 0 | |||||
10399 | HWPW | 1000 | 0.0200 | 0.0200 | 0.0500 | 0 | |||
10400 | HWSCX | 0 | 20.10 | 20.10 | 20.10 | 0 | |||
10401 | HWY | 700 | 1/2 | 5/32 | 15/32 | 0 | |||
10402 | HWYM | 1000 | 10 1/4 | 9 3/4 | 10 1/4 | 9 3/4 | 9 7/8 | 10 1/4 | 5600 |
10403 | HX | 100 | 6 3/4 | 0 | |||||
10404 | HXA | 0 | 316.28 | 319.17 | 319.26 | 314.32 | 0 | ||
10405 | HXBM | 500 | 2.0000 | 1.0000 | 2.0000 | 0 | |||
10406 | HXC/WS | 1800 | 1 1/4 | 0 | |||||
10407 | HXL | 500 | 10 7/8 | 10 5/8 | 11 1/8 | 0 | |||
10408 | HXL.RV | 0 | 0 | ||||||
10409 | HXLGQ | 5 | 83 1/2 | 88 7/8 | 88 7/8 | 83 1/2 | 83 1/2 | 90 | 20 |
10410 | HXLwr | 0 | 0 | ||||||
10411 | HXP/WS | 2000 | 3/4 | 0 | |||||
10412 | HYAL | 0 | 0 | ||||||
10413 | HYALF | 1000 | 9 7/8 | 9 3/4 | 10 | 9 3/4 | 9 5/8 | 9 7/8 | 12600 |
10414 | HYB/WS/Rw | 0 | 0 | ||||||
10415 | HYBD | 1500 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 35000 |
10416 | HYBDW | 100 | 1/4 | 1/4 | 3/8 | 0 | |||
10417 | HYBN | 0 | 0 | ||||||
10418 | HYCP | 1000 | 0.0312 | 0 | |||||
10419 | HYDEA | 100 | 3 7/8 | 4 | 4 | 3 7/8 | 3 3/4 | 4 1/4 | 300 |
10420 | HYDEB | 700 | 3 7/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 3/4 | 4 1/8 | 3500 |
10421 | HYDI | 3000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.2812 | 3000 |
10422 | HYGMY | 0 | 8.7500 | 9.6250 | 9.8750 | 0 | |||
10423 | HYGN | 5000 | 0.5000 | 0.3750 | 0.5625 | 0 | |||
10424 | HYI | 500 | 8 | 7 7/8 | 8 | 7 7/8 | 7 3/4 | 8 1/8 | 4500 |
10425 | HYMX | 300 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
10426 | HYMXW | 25000 | 0.0050 | 0 | |||||
10427 | HYP | 1000 | 8 5/8 | 8 1/2 | 8 7/8 | 0 | |||
10428 | HYPR | 5000 | 3 3/4 | 3 3/8 | 3 3/4 | 3 3/8 | 3 1/2 | 3 3/4 | 33000 |
10429 | HYPX | 0 | 0 | ||||||
10430 | HYSNY | 0 | 0 | ||||||
10431 | HYSW | 100 | 20 | 20 | 20 1/4 | 19 13/32 | 19 1/2 | 20 | 117000 |
10432 | HYU | 100 | 1/64 | 0 | |||||
10433 | HZFS | 1000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 1/4 | 1000 |
10434 | HZRCZ | 500 | 0.7500 | 0 | |||||
10435 | HZWV | 200 | 40 1/2 | 39 | 40 1/2 | 39 | 39 | 41 1/2 | 1000 |
10436 | HpA | 900 | 37 1/4 | 0 | |||||
10437 | Hw | 0 | 0 | ||||||
10438 | I | 100 | 138 3/4 | 133 1/4 | 135 3/8 | 0 | |||
10439 | I.ACB | 0 | 0 | ||||||
10440 | I.AGI | 0 | 0 | ||||||
10441 | I.AIN | 0 | 0 | ||||||
10442 | I.ALE | 0 | 0 | ||||||
10443 | I.ALI | 0 | 0 | ||||||
10444 | I.CIT | 0 | 0 | ||||||
10445 | I.COC | 0 | 0 | ||||||
10446 | I.CRF | 0 | 0 | ||||||
10447 | I.CRO | 0 | 0 | ||||||
10448 | I.DAL | 0 | 0 | ||||||
10449 | I.ECH | 0 | 0 | ||||||
10450 | I.EDS | 0 | 0 | ||||||
10451 | I.EFI | 0 | 0 | ||||||
10452 | I.ELS | 0 | 0 | ||||||
10453 | I.ENE | 0 | 0 | ||||||
10454 | I.ENI | 0 | 0 | ||||||
10455 | I.FCT | 0 | 0 | ||||||
10456 | I.FFI | 0 | 0 | ||||||
10457 | I.FIT | 0 | 0 | ||||||
10458 | I.FNV | 0 | 0 | ||||||
10459 | I.GEM | 0 | 0 | ||||||
10460 | I.IFI | 0 | 0 | ||||||
10461 | I.IFR | 0 | 0 | ||||||
10462 | I.IMI | 0 | 0 | ||||||
10463 | I.IRI | 0 | 0 | ||||||
10464 | I.ITG | 0 | 0 | ||||||
10465 | I.LAI | 0 | 0 | ||||||
10466 | I.MDB | 0 | 0 | ||||||
10467 | I.MEC | 0 | 0 | ||||||
10468 | I.MNT | 0 | 0 | ||||||
10469 | I.MPS | 0 | 0 | ||||||
10470 | I.OLV | 0 | 0 | ||||||
10471 | I.OPI | 0 | 0 | ||||||
10472 | I.PFS | 0 | 0 | ||||||
10473 | I.SGS | 0 | 0 | ||||||
10474 | I.STT | 0 | 0 | ||||||
10475 | I.TLI | 0 | 0 | ||||||
10476 | I.TRE | 0 | 0 | ||||||
10477 | IAA | 0 | 161.26 | 157.17 | 161.39 | 156.18 | 0 | ||
10478 | IAAC | 4000 | 2 1/2 | 2 3/8 | 2 7/8 | 0 | |||
10479 | IAACW | 1000 | 1/32 | 1/32 | 1/8 | 0 | |||
10480 | IAAI | 100 | 11 | 10 3/4 | 11 | 10 1/4 | 10 1/4 | 11 | 21600 |
10481 | IAAP | 0 | 0 | ||||||
10482 | IAAPF | 1000 | 6 | 5 3/4 | 6 | 5 3/4 | 5 5/8 | 6 | 5000 |
10483 | IAAPX | 0 | 11.73 | 11.73 | 11.73 | 0 | |||
10484 | IAAXX | 0 | 0.31 | 4.92 | 5.04 | 480 | |||
10485 | IABDX | 0 | 9.49 | 9.49 | 9.49 | 0 | |||
10486 | IABLX | 0 | 11.43 | 11.43 | 11.43 | 0 | |||
10487 | IABS | 0 | 0 | ||||||
10488 | IABSF | 10000 | 1 1/4 | 1 11/32 | 1 11/32 | 1 3/16 | 1 3/16 | 1 1/4 | 87400 |
10489 | IAC | 100 | 18 5/8 | 19 | 19 1/2 | 0 | |||
10490 | IACC | 1000 | 0.0625 | 0.0625 | 0.3125 | 0 | |||
10491 | IACI | 100 | 11 | 10 | 11 | 0 | |||
10492 | IACM | 5000 | 0.8750 | 0.5625 | 0.9375 | 0 | |||
10493 | IACQ | 500 | 9.1875 | 8.8750 | 9.1875 | 0 | |||
10494 | IACQU | 1500 | 9.3750 | 9.3750 | 10.0000 | 0 | |||
10495 | IACQW | 1000 | 0.8750 | 0.6250 | 1.0000 | 0 | |||
10496 | IACQZ | 400 | 3.7500 | 3.7500 | 5.0000 | 0 | |||
10497 | IACT | 10000 | 0.5000 | 0.3750 | 0.5000 | 0 | |||
10498 | IAD | 2000 | 26 7/8 | 26 3/4 | 26 7/8 | 26 3/4 | 26 5/8 | 27 1/8 | 4500 |
10499 | IADp | 100 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 | 32 3/4 | 100 |
10500 | IAEGX | 0 | 20.35 | 20.35 | 20.35 | 0 | |||
10501 | IAF | 1000 | 8 13/16 | 8 11/16 | 8 13/16 | 8 11/16 | 8 5/8 | 8 15/16 | 6800 |
10502 | IAGAX | 0 | 14.41 | 14.41 | 15.25 | 0 | |||
10503 | IAGRX | 0 | 11.44 | 11.44 | 11.44 | 0 | |||
10504 | IAGVX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
10505 | IAGXX | 0 | 0.17 | 4.90 | 5.03 | 491 | |||
10506 | IAHMD | 200 | 0.6875 | 0.6875 | 0.8750 | 0 | |||
10507 | IAIBX | 0 | 9.28 | 9.28 | 9.28 | 0 | |||
10508 | IAIC | 1000 | 4.0000 | 0 | |||||
10509 | IAINX | 0 | 13.10 | 13.10 | 13.10 | 0 | |||
10510 | IAIR | 0 | 0 | ||||||
10511 | IAIXX | 0 | 0.15 | 5.26 | 5.39 | 295 | |||
10512 | IAL | 200 | 28 3/4 | 0 | |||||
10513 | IAMCX | 0 | 16.40 | 16.40 | 16.40 | 0 | |||
10514 | IAPXX | 0 | 0 | ||||||
10515 | IARGX | 0 | 23.36 | 23.36 | 23.36 | 0 | |||
10516 | IART | 1000 | 8 | 8 1/4 | 8 1/4 | 7 11/16 | 7 1/2 | 8 1/4 | 29500 |
10517 | IARVX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
10518 | IASG | 2300 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2812 | 2500 |
10519 | IASKX | 0 | 14.72 | 14.72 | 14.72 | 0 | |||
10520 | IAT | 300 | 3 3/4 | 3 11/16 | 4 3/16 | 0 | |||
10521 | IATM | 0 | 0 | ||||||
10522 | IATN | 32 | 100.0000 | 0 | |||||
10523 | IATP | 500 | 3.7500 | 0 | |||||
10524 | IATV | 3100 | 4 7/16 | 3 7/8 | 4 5/8 | 3 7/8 | 4 7/16 | 4 9/16 | 214900 |
10525 | IAUS | 200 | 17.5000 | 19.0000 | 20.0000 | 16.0000 | 16.0000 | 20.0000 | 3200 |
10526 | IBAH | 300 | 6 1/4 | 6 | 6 3/8 | 6 | 6 | 6 1/2 | 243100 |
10527 | IBAN | 500 | 23 3/4 | 22 3/4 | 23 3/4 | 22 3/4 | 23 | 23 3/4 | 32300 |
10528 | IBC | 200 | 23 | 20 3/8 | 20 7/8 | 0 | |||
10529 | IBCO | 1700 | 0.0010 | 0 | |||||
10530 | IBCP | 500 | 26 3/4 | 26 3/4 | 27 1/2 | 26 1/2 | 26 1/2 | 26 3/4 | 8200 |
10531 | IBCYX | 0 | 7.33 | 7.33 | 7.33 | 0 | |||
10532 | IBDSX | 0 | 10.39 | 10.39 | 10.39 | 0 | |||
10533 | IBET | 1000 | 1 1/4 | 1 5/16 | 1 7/16 | 0 | |||
10534 | IBETW | 700 | 5/16 | 1/4 | 5/16 | 0 | |||
10535 | IBEV | 1700 | 0.0400 | 0.0400 | 0.1000 | 0 | |||
10536 | IBEVC | 0 | 0 | ||||||
10537 | IBEVU | 3000 | 0.0625 | 0 | |||||
10538 | IBEVW | 5000 | 0.0800 | 0 | |||||
10539 | IBF | 1000 | 8 1/4 | 8 1/8 | 8 7/16 | 0 | |||
10540 | IBI | 100 | 15 1/4 | 14 3/4 | 14 7/8 | 0 | |||
10541 | IBICA | 1000 | 0.0001 | 0 | |||||
10542 | IBIN | 2700 | 1 5/32 | 1 1/16 | 1 3/16 | 1 1/16 | 1 1/16 | 1 3/16 | 9300 |
10543 | IBIS | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/2 | 11100 |
10544 | IBISW | 1000 | 3 1/4 | 3 1/8 | 3 1/4 | 3 | 3 | 3 1/4 | 11200 |
10545 | IBK | 500 | 10 3/4 | 0 | |||||
10546 | IBLUX | 0 | 7.32 | 7.32 | 7.71 | 0 | |||
10547 | IBM | 100 | 88 5/8 | 86 | 88 3/4 | 86 | 88 3/8 | 88 3/4 | 24700 |
10548 | IBMO | 0 | 0 | ||||||
10549 | IBMS | 0 | 0 | ||||||
10550 | IBMpA | 1000 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 | 26 1/2 | 1000 |
10551 | IBNC | 300 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | 40.0000 | 44.0000 | 1200 |
10552 | IBNJ | 300 | 13 | 13 | 13 | 13 | 13 | 14 1/2 | 300 |
10553 | IBNJP | 2000 | 16 | 16 | 16 | 16 | 15 | 16 1/2 | 2000 |
10554 | IBNL | 200 | 2.7500 | 3.5000 | 3.5000 | 2.7500 | 2.7500 | 3.5000 | 1500 |
10555 | IBOA | 300 | 0.1750 | 0 | |||||
10556 | IBP | 200 | 50 3/4 | 50 3/4 | 50 3/4 | 50 5/8 | 50 5/8 | 51 | 1800 |
10557 | IBPw | 0 | 25 1/2 | 25 3/4 | 0 | ||||
10558 | IBRM | 7900 | 3/8 | 13/32 | 13/32 | 3/8 | 11/32 | 13/32 | 21900 |
10559 | IBRN | 0 | 0 | ||||||
10560 | IBRNO | 0 | 0 | ||||||
10561 | IBS/WS | 0 | 2 3/4 | 3 1/4 | 0 | ||||
10562 | IBSC | 2000 | 0.0450 | 0.0450 | 0.0600 | 0 | |||
10563 | IBSD | 0 | 0 | ||||||
10564 | IBSDF | 1600 | 3 5/8 | 3 1/4 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 1700 |
10565 | IBSF | 500 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 | 15 1/4 | 87500 |
10566 | IBSI | 0 | 0 | ||||||
10567 | IBT.A | 0 | 0 | ||||||
10568 | IBT.B | 0 | 0 | ||||||
10569 | IBTB | 500 | 34.2500 | 0 | |||||
10570 | IC | 1300 | 39 1/8 | 38 3/8 | 38 3/4 | 0 | |||
10571 | ICA | 5000 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 12 | 5000 |
10572 | ICAC | 0 | 0 | ||||||
10573 | ICAEX | 0 | 26.15 | 26.15 | 26.15 | 0 | |||
10574 | ICAG | 500 | 0.5000 | 0.1250 | 0.5625 | 0 | |||
10575 | ICALX | 0 | 5.36 | 5.36 | 5.64 | 0 | |||
10576 | ICAPX | 0 | 13.10 | 13.10 | 13.86 | 0 | |||
10577 | ICAR | 1700 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 11 1/2 | 2400 |
10578 | ICAXX | 0 | 0.30 | 5.63 | 5.82 | 2530 | |||
10579 | ICB | 200 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 1/4 | 16 5/8 | 200 |
10580 | ICBK | 200 | 30 3/16 | 30 | 30 1/4 | 0 | |||
10581 | ICCA | 2200 | 1.6250 | 1.6250 | 1.8125 | 0 | |||
10582 | ICCC | 100 | 2 7/16 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/4 | 2 7/16 | 31900 |
10583 | ICCXX | 0 | 0.78 | 4.99 | 5.11 | 8110 | |||
10584 | ICDEX | 0 | 25.52 | 25.52 | 25.52 | 0 | |||
10585 | ICEL | 100 | 17 | 17 | 17 | 16 1/2 | 16 1/4 | 17 | 11600 |
10586 | ICESX | 0 | 12.64 | 12.64 | 12.64 | 0 | |||
10587 | ICF | 300 | 3 3/4 | 3 5/8 | 4 | 0 | |||
10588 | ICGI | 3400 | 0.3125 | 0.3125 | 0.6250 | 0 | |||
10589 | ICGIW | 3700 | 0.0100 | 0 | |||||
10590 | ICGN | 200 | 11 7/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 3/4 | 11 7/8 | 30500 |
10591 | ICH | 0 | 0 | ||||||
10592 | ICHD | 5000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0350 | 0.0500 | 16200 |
10593 | ICHDP | 1000 | 0.3400 | 0.4000 | 0.4300 | 0.2500 | 0.3400 | 0.4200 | 6700 |
10594 | ICHIX | 0 | 10.78 | 10.78 | 11.11 | 0 | |||
10595 | ICHNF | 0 | 0 | ||||||
10596 | ICI | 200 | 50 1/4 | 50 1/4 | 50 1/4 | 50 1/4 | 50 3/8 | 51 | 200 |
10597 | ICII | 1400 | 19 1/8 | 20 1/4 | 20 3/4 | 19 1/8 | 19 | 19 1/2 | 30400 |
10598 | ICIS | 5000 | 31/32 | 21/32 | 31/32 | 21/32 | 13/16 | 31/32 | 22000 |
10599 | ICIT | 1000 | 6.0000 | 0 | |||||
10600 | ICIX | 1300 | 17 1/4 | 16 7/8 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 44100 |
10601 | ICL | 200 | 3 1/2 | 3 1/2 | 3 7/8 | 0 | |||
10602 | ICM | 200 | 6 3/8 | 0 | |||||
10603 | ICN | 500 | 18 3/8 | 18 1/4 | 18 1/2 | 18 1/4 | 18 1/4 | 18 5/8 | 1700 |
10604 | ICNI | 700 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 7/16 | 2 1/2 | 6800 |
10605 | ICNT | 4000 | 4 15/16 | 5 | 5 1/8 | 4 15/16 | 5 | 5 1/8 | 77800 |
10606 | ICOA | 200 | 0.0800 | 0.0800 | 0.2500 | 0 | |||
10607 | ICOC | 1200 | 5 1/4 | 5 3/8 | 5 1/2 | 5 1/4 | 5 1/4 | 5 3/8 | 94900 |
10608 | ICOCZ | 300 | 20 | 20 | 20 | 20 | 20 | 21 | 300 |
10609 | ICOM | 0 | 0 | ||||||
10610 | ICOMF | 1500 | 5 3/8 | 5 3/16 | 5 3/8 | 5 3/16 | 5 3/16 | 5 3/8 | 37600 |
10611 | ICOS | 1200 | 6 7/8 | 6 7/8 | 6 7/8 | 6 1/2 | 6 5/8 | 6 7/8 | 129100 |
10612 | ICOT | 3800 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | |||
10613 | ICPGX | 0 | 12.87 | 12.87 | 13.27 | 0 | |||
10614 | ICPHX | 0 | 12.51 | 12.51 | 12.90 | 0 | |||
10615 | ICRBX | 0 | 9.07 | 9.07 | 9.07 | 0 | |||
10616 | ICRE | 0 | 0 | ||||||
10617 | ICRY | 1000 | 1.8750 | 2.2500 | 2.2500 | 1.7500 | 1.7500 | 2.2500 | 4800 |
10618 | ICS | 2500 | 10 3/4 | 12 3/4 | 12 7/8 | 0 | |||
10619 | ICSCX | 0 | 18.55 | 18.55 | 18.55 | 0 | |||
10620 | ICST | 400 | 10 5/8 | 10 1/2 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 217900 |
10621 | ICSV | 1200 | 0.5000 | 0.6250 | 1.0000 | 0 | |||
10622 | ICSXX | 0 | 0 | ||||||
10623 | ICTC | 8000 | 0.0025 | 0 | |||||
10624 | ICTI | 5000 | 0.0625 | 0 | |||||
10625 | ICTL | 25000 | 25 1/4 | 25 3/4 | 25 3/4 | 25 1/4 | 25 1/4 | 25 5/8 | 166900 |
10626 | ICTT | 500 | 8.7500 | 8.8750 | 8.8750 | 8.7500 | 1300 | ||
10627 | ICTXX | 0 | 0.36 | 5.28 | 5.44 | 872 | |||
10628 | ICUI | 1000 | 14 3/4 | 14 1/2 | 15 1/4 | 14 1/4 | 14 3/4 | 15 | 37600 |
10629 | ICUT | 1000 | 7 3/8 | 7 1/2 | 7 1/2 | 7 | 7 | 7 3/8 | 25400 |
10630 | ICUTU | 3000 | 9 | 9 1/16 | 9 1/4 | 9 | 9 | 10 3/4 | 32500 |
10631 | ICUTV | 1000 | 8 | 7 7/8 | 8 | 0 | |||
10632 | ICUTW | 500 | 1 7/8 | 1 1/8 | 1 7/8 | 1 1/8 | 1 1/8 | 1 7/8 | 1000 |
10633 | ICUTZ | 500 | 1 3/8 | 3/4 | 1 3/8 | 3/4 | 3/4 | 1 1/4 | 3700 |
10634 | ICUUV | 500 | 10 1/4 | 9 1/2 | 10 1/2 | 0 | |||
10635 | ICUWV | 3000 | 1 1/4 | 1 1/8 | 1 1/2 | 0 | |||
10636 | ICUZV | 0 | 1/2 | 7/8 | 0 | ||||
10637 | ID | 100 | 17 1/8 | 16 3/4 | 17 1/4 | 0 | |||
10638 | IDA | 100 | 30 | 30 1/8 | 30 1/8 | 30 | 29 3/4 | 30 1/8 | 700 |
10639 | IDAM | 1800 | 0.7500 | 0 | |||||
10640 | IDAN | 0 | 0 | ||||||
10641 | IDANF | 5000 | 3/8 | 13/32 | 13/32 | 11/32 | 11/32 | 7/16 | 15500 |
10642 | IDBCX | 0 | 7.31 | 7.31 | 7.31 | 0 | |||
10643 | IDBE | 0 | 0 | ||||||
10644 | IDBEF | 1500 | 6 35/64 | 6 13/16 | 7 | 6 3/8 | 6 1/2 | 7 | 15600 |
10645 | IDBYX | 0 | 5.25 | 5.25 | 5.25 | 0 | |||
10646 | IDC | 1000 | 8 1/16 | 8 | 8 5/16 | 8 | 7 7/8 | 8 3/16 | 8800 |
10647 | IDCC | 200 | 6 3/4 | 7 1/8 | 7 1/8 | 6 1/2 | 6 1/2 | 6 3/4 | 45400 |
10648 | IDCH | 0 | 0 | ||||||
10649 | IDDS | 20000 | 0.8750 | 0.7500 | 1.1250 | 0 | |||
10650 | IDEBX | 0 | 8.33 | 8.33 | 8.33 | 0 | |||
10651 | IDEFX | 0 | 20.60 | 20.60 | 22.51 | 0 | |||
10652 | IDES | 1000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.2500 | 1000 |
10653 | IDETX | 0 | 20.15 | 20.15 | 21.32 | 0 | |||
10654 | IDEUX | 0 | 19.92 | 19.92 | 19.92 | 0 | |||
10655 | IDEYX | 0 | 9.56 | 9.56 | 9.56 | 0 | |||
10656 | IDFDX | 0 | 16.40 | 16.40 | 17.92 | 0 | |||
10657 | IDFYX | 0 | 5.09 | 5.09 | 5.09 | 0 | |||
10658 | IDGBX | 0 | 6.61 | 6.61 | 6.61 | 0 | |||
10659 | IDGYX | 0 | 6.64 | 6.64 | 6.64 | 0 | |||
10660 | IDHOO | 400 | 56.5000 | 0 | |||||
10661 | IDHOP | 100 | 100.5000 | 0 | |||||
10662 | IDIBX | 0 | 9.76 | 9.76 | 9.76 | 0 | |||
10663 | IDID | 10000 | 1/16 | 1/16 | 1/16 | 1/32 | 1/32 | 1/16 | 513800 |
10664 | IDITX | 0 | 9.46 | 9.46 | 9.93 | 0 | |||
10665 | IDIXX | 0 | 0 | ||||||
10666 | IDIYX | 0 | 10.37 | 10.37 | 10.37 | 0 | |||
10667 | IDMAX | 0 | 5.51 | 5.51 | 5.80 | 0 | |||
10668 | IDMBX | 0 | 13.08 | 13.08 | 13.08 | 0 | |||
10669 | IDMC | 4500 | 3 1/4 | 3 | 3 1/4 | 2 15/16 | 3 1/8 | 3 1/4 | 110200 |
10670 | IDMCW | 200 | 2 1/2 | 2 5/8 | 2 5/8 | 2 7/16 | 2 7/16 | 2 5/8 | 22600 |
10671 | IDMYX | 0 | 13.12 | 13.12 | 13.12 | 0 | |||
10672 | IDNYX | 0 | 17.05 | 17.05 | 17.05 | 0 | |||
10673 | IDPH | 100 | 19 1/8 | 19 1/4 | 19 1/2 | 19 | 19 1/8 | 19 1/2 | 120200 |
10674 | IDPIA | 6200 | 0.0100 | 0 | |||||
10675 | IDQYX | 0 | 8.33 | 8.33 | 8.33 | 0 | |||
10676 | IDRYX | 0 | 11.54 | 11.54 | 11.54 | 0 | |||
10677 | IDSA | 200 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 8.0000 | 400 |
10678 | IDSBX | 0 | 20.20 | 20.20 | 20.20 | 0 | |||
10679 | IDSCX | 0 | 12.08 | 12.08 | 12.08 | 0 | |||
10680 | IDSG | 300 | 0.2500 | 0 | |||||
10681 | IDSXX | 0 | 0.37 | 5.16 | 5.29 | 18686 | |||
10682 | IDSYX | 0 | 20.25 | 20.25 | 20.25 | 0 | |||
10683 | IDTA | 1000 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
10684 | IDTI | 100 | 13 | 13 | 13 1/8 | 12 3/4 | 12 7/8 | 13 | 1466900 |
10685 | IDVYX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
10686 | IDX | 300 | 11 3/4 | 11 3/8 | 11 3/4 | 0 | |||
10687 | IDXC | 5000 | 29 7/8 | 30 1/16 | 30 1/2 | 29 7/8 | 29 7/8 | 30 1/2 | 60800 |
10688 | IDXI | 1000 | 26.7500 | 0 | |||||
10689 | IDXX | 600 | 49 1/4 | 44 | 49 1/2 | 44 | 48 3/4 | 49 1/4 | 364600 |
10690 | IDYN | 1000 | 3 1/8 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 15700 |
10691 | IDYXX | 0 | 0.37 | 5.16 | 5.28 | 609 | |||
10692 | IEC | 100 | 24 1/8 | 23 1/2 | 24 3/8 | 0 | |||
10693 | IECE | 100 | 8 1/8 | 8 3/4 | 8 3/4 | 8 1/8 | 8 1/8 | 8 3/4 | 18800 |
10694 | IECS | 5000 | 0.7812 | 0.7500 | 0.7812 | 0.7187 | 0.7187 | 0.7812 | 41500 |
10695 | IEDU | 2000 | 0.2812 | 0.3750 | 0.6000 | 0 | |||
10696 | IEHC | 500 | 0.0625 | 0.0625 | 0.1250 | 0 | |||
10697 | IEI | 100 | 24 1/4 | 23 3/4 | 24 1/8 | 0 | |||
10698 | IEIB | 800 | 1 3/8 | 1 3/8 | 1 7/16 | 1 3/8 | 1 3/8 | 1 1/2 | 40400 |
10699 | IEIBX | 0 | 4.23 | 4.23 | 4.23 | 0 | |||
10700 | IEPI | 2500 | 0.3750 | 0.1875 | 0.4375 | 0 | |||
10701 | IES | 100 | 27 1/2 | 27 3/8 | 27 1/2 | 27 3/8 | 27 | 27 1/2 | 5300 |
10702 | IESUP | 1100 | 30.5000 | 0 | |||||
10703 | IEU | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 13/64 | 2900 | ||
10704 | IEVAX | 0 | 10.57 | 10.57 | 11.13 | 0 | |||
10705 | IEX | 100 | 39 1/2 | 40 5/8 | 41 1/8 | 0 | |||
10706 | IF | 300 | 11 | 11 1/8 | 11 1/2 | 0 | |||
10707 | IFC/WS | 0 | 1/8 | 1/2 | 0 | ||||
10708 | IFCI | 3000 | 1 3/8 | 1 1/4 | 1 3/8 | 0 | |||
10709 | IFCIW | 2500 | 1/4 | 1/4 | 19/64 | 1/4 | 1/4 | 11/32 | 37500 |
10710 | IFCSF | 0 | 0 | ||||||
10711 | IFDB | 8000 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
10712 | IFDCA | 1500 | 0.1250 | 0 | |||||
10713 | IFEGX | 0 | 11.91 | 11.91 | 12.41 | 0 | |||
10714 | IFF | 100 | 48 | 48 | 48 | 48 | 47 3/4 | 48 1/8 | 100 |
10715 | IFG | 600 | 23 7/8 | 23 1/8 | 23 1/2 | 0 | |||
10716 | IFGNX | 0 | 10.41 | 10.41 | 10.84 | 0 | |||
10717 | IFGw | 0 | 25 3/4 | 27 | 0 | ||||
10718 | IFIGX | 0 | 10.39 | 10.39 | 10.82 | 0 | |||
10719 | IFIN | 5000 | 21 | 21 | 21 1/4 | 20 7/8 | 20 7/8 | 21 1/8 | 101900 |
10720 | IFINV | 0 | 0 | ||||||
10721 | IFINX | 0 | 5.09 | 5.09 | 5.36 | 0 | |||
10722 | IFIXX | 0 | 0.78 | 5.47 | 5.61 | 378 | |||
10723 | IFLM | 200 | 0.5000 | 0.1250 | 0.5000 | 0 | |||
10724 | IFLO | 1000 | 5 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 | 314700 |
10725 | IFMI | 200 | 3.1250 | 0 | |||||
10726 | IFMX | 400 | 29 1/2 | 28 | 30 1/8 | 27 1/8 | 29 3/8 | 29 1/2 | 3468900 |
10727 | IFN | 700 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 3/4 | 9 7/8 | 800 |
10728 | IFNC | 200 | 60.0000 | 0 | |||||
10729 | IFNY | 10000 | 11/16 | 3/4 | 3/4 | 5/8 | 5/8 | 3/4 | 37000 |
10730 | IFNYW | 156000 | 0.0630 | 0.0200 | 0.0700 | 0 | |||
10731 | IFNYZ | 0 | 0.0100 | 0.0300 | 0 | ||||
10732 | IFOF | 5000 | 0.2000 | 0.1562 | 0.2500 | 0.1562 | 0.2000 | 0.2500 | 114000 |
10733 | IFOXX | 0 | 0.54 | 5.26 | 5.40 | 3017 | |||
10734 | IFPAX | 0 | 10.32 | 10.32 | 10.75 | 0 | |||
10735 | IFPXX | 0 | 0.56 | 4.04 | 4.13 | 807 | |||
10736 | IFRA | 100 | 6 | 5 3/4 | 6 | 5 5/8 | 5 3/4 | 6 | 26600 |
10737 | IFRS | 2900 | 9 3/8 | 9 3/8 | 10 | 9 3/8 | 9 3/8 | 10 | 8100 |
10738 | IFS | 100 | 37 1/2 | 0 | |||||
10739 | IFSB | 300 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 7 7/8 | 8 3/8 | 300 |
10740 | IFSC | 7000 | 1 25/32 | 1 25/32 | 1 13/16 | 1 11/16 | 1 3/4 | 1 25/32 | 333200 |
10741 | IFSI | 0 | 0 | ||||||
10742 | IFSIA | 800 | 17 3/8 | 17 | 17 3/8 | 17 | 17 | 17 3/8 | 28000 |
10743 | IFSIG | 15 | 102 1/2 | 0 | |||||
10744 | IFSL | 2000 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 21 | 2000 |
10745 | IFSN | 9000 | 0.1400 | 0 | |||||
10746 | IFSS | 2000 | 1.2500 | 0 | |||||
10747 | IFST | 100 | 46.2500 | 0 | |||||
10748 | IFT | 6000 | 8 1/4 | 8 1/2 | 8 7/8 | 0 | |||
10749 | IFTI | 5000 | 9/32 | 9/32 | 9/32 | 9/32 | 1/4 | 9/32 | 11000 |
10750 | IFTIW | 3500 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 5/32 | 3500 |
10751 | IFTIZ | 3500 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 5/32 | 3500 |
10752 | IFTXX | 0 | 0.30 | 5.34 | 5.48 | 1399 | |||
10753 | IFU/WS | 0 | 3/32 | 3/16 | 0 | ||||
10754 | IG | 1000 | 7 3/4 | 7 1/8 | 6 3/4 | 7 5/8 | 400 | ||
10755 | IGBFX | 0 | 6.20 | 6.20 | 6.53 | 0 | |||
10756 | IGC | 400 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 400 | ||
10757 | IGCA | 500 | 7 1/2 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/4 | 7 5/8 | 92300 |
10758 | IGEN | 500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 4600 |
10759 | IGENP | 0 | 0 | ||||||
10760 | IGF | 100 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 5/8 | 14 | 200 |
10761 | IGGI | 500 | 5.7500 | 5.8750 | 5.8750 | 4.7500 | 4.6250 | 5.8750 | 5800 |
10762 | IGIBX | 0 | 10.84 | 10.84 | 10.84 | 0 | |||
10763 | IGISX | 0 | 11.66 | 11.66 | 11.66 | 0 | |||
10764 | IGL | 100 | 40 5/8 | 39 7/8 | 40 1/4 | 0 | |||
10765 | IGLBX | 0 | 17.97 | 17.97 | 19.02 | 0 | |||
10766 | IGLCX | 0 | 17.69 | 17.69 | 17.69 | 0 | |||
10767 | IGLGX | 0 | 6.64 | 6.64 | 6.99 | 0 | |||
10768 | IGLOX | 0 | 6.20 | 6.20 | 6.20 | 0 | |||
10769 | IGLw | 0 | 36 7/8 | 39 1/8 | 0 | ||||
10770 | IGNE | 500 | 0.0300 | 0.0300 | 0.0500 | 0 | |||
10771 | IGP | 0 | 0 | ||||||
10772 | IGPF | 0 | 0 | ||||||
10773 | IGPFF | 500 | 9 | 9 | 9 | 9 | 9 | 9 1/2 | 2600 |
10774 | IGRBX | 0 | 21.58 | 21.58 | 21.58 | 0 | |||
10775 | IGRE | 0 | 0 | ||||||
10776 | IGRLF | 0 | 0 | ||||||
10777 | IGRRN | 0 | 0 | ||||||
10778 | IGS | 300 | 12 3/8 | 13 3/8 | 13 3/4 | 0 | |||
10779 | IGSV | 3000 | 11.5625 | 0 | |||||
10780 | IGSXX | 0 | 0.34 | 5.55 | 5.71 | 2161 | |||
10781 | IGT | 100 | 11 3/4 | 11 5/8 | 11 7/8 | 11 3/8 | 11 5/8 | 12 | 3300 |
10782 | IGTEX | 0 | 11.53 | 11.53 | 12.10 | 0 | |||
10783 | IGVXX | 0 | 0.32 | 5.25 | 5.39 | 642 | |||
10784 | IHHI | 500 | 2 3/8 | 2 7/16 | 2 7/16 | 2 5/16 | 2 5/16 | 2 3/8 | 33000 |
10785 | IHII | 2000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 28500 |
10786 | IHIIW | 1700 | 5/8 | 5/8 | 13/16 | 0 | |||
10787 | IHIIZ | 3000 | 3/8 | 5/16 | 3/8 | 0 | |||
10788 | IHITF | 0 | 1.1250 | 1.2500 | 0 | ||||
10789 | IHIYX | 0 | 10.42 | 10.42 | 10.94 | 0 | |||
10790 | IHK | 1000 | 6 | 0 | |||||
10791 | IHNI | 5000 | 9 3/16 | 9 | 9 1/4 | 9 | 9 | 9 1/4 | 72600 |
10792 | IHOM | 550 | 5.5008 | 0 | |||||
10793 | IHOP | 100 | 25 1/4 | 23 1/4 | 25 1/4 | 22 3/4 | 24 1/2 | 25 1/4 | 99500 |
10794 | IHOS | 1000 | 0.0625 | 0 | |||||
10795 | IHS | 100 | 24 3/8 | 25 5/8 | 26 3/8 | 0 | |||
10796 | IHSIG | 10 | 103 | 101 1/2 | 105 | 0 | |||
10797 | IHTYX | 0 | 4.69 | 4.69 | 4.69 | 0 | |||
10798 | IHYBX | 0 | 4.69 | 4.69 | 4.69 | 0 | |||
10799 | II | 2500 | 2 1/8 | 0 | |||||
10800 | II.W | 0 | 0 | ||||||
10801 | II/WS | 1000 | 1/2 | 0 | |||||
10802 | IIC | 2000 | 11 1/2 | 11 1/2 | 11 7/8 | 0 | |||
10803 | IICR | 200 | 40 3/4 | 40 1/2 | 45 1/2 | 0 | |||
10804 | IIF | 600 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 10 1/8 | 1100 |
10805 | IIG | 200 | 15/16 | 0 | |||||
10806 | IIGR | 1100 | 1.9375 | 1.9375 | 1.9375 | 1.9375 | 1.7500 | 2.0000 | 7600 |
10807 | IIHC | 1000 | 11.2500 | 11.5000 | 13.5000 | 0 | |||
10808 | III | 400 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 400 | ||
10809 | IIII | 1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0400 | 0.1200 | 1000 |
10810 | IIIIP | 1100 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.6250 | 2.0000 | 1100 |
10811 | IIIT | 0 | 0 | ||||||
10812 | IIM | 500 | 11 5/8 | 11 3/8 | 11 3/4 | 0 | |||
10813 | IIN | 2000 | 23 | 23 1/4 | 23 1/4 | 23 | 22 3/4 | 23 1/8 | 3600 |
10814 | IINSX | 0 | 5.68 | 5.68 | 5.98 | 0 | |||
10815 | IINT | 1500 | 9 15/16 | 9 7/8 | 10 1/4 | 9 7/8 | 9 3/4 | 10 1/4 | 8500 |
10816 | IINw | 0 | 22 | 22 3/8 | 0 | ||||
10817 | IIS | 1000 | 17 5/8 | 0 | |||||
10818 | IISLF | 500 | 1 15/16 | 1 15/16 | 1 15/16 | 1 7/8 | 1 7/8 | 1 15/16 | 18400 |
10819 | IIT | 200 | 39 5/8 | 38 3/4 | 39 1/4 | 0 | |||
10820 | IIT.A | 0 | 0 | ||||||
10821 | IITC | 0 | 0 | ||||||
10822 | IITCF | 500 | 3 3/4 | 3 3/4 | 4 1/2 | 0 | |||
10823 | IIV | 0 | 227.76 | 0 | |||||
10824 | IIVI | 100 | 11 | 11 1/4 | 11 1/2 | 10 1/4 | 10 1/4 | 11 | 35500 |
10825 | IIX | 0 | 218.85 | 219.33 | 221.01 | 210.91 | 0 | ||
10826 | IJES | 125 | 5.5008 | 0 | |||||
10827 | IJIN | 1000 | 8 3/8 | 8 1/4 | 8 3/8 | 8 1/4 | 8 1/4 | 8 1/2 | 4700 |
10828 | IJL | 500 | 10 1/8 | 0 | |||||
10829 | IK | 500 | 2 | 2 | 2 | 2 | 1 3/4 | 2 1/4 | 500 |
10830 | IKOS | 3000 | 9 3/8 | 8 7/8 | 9 3/4 | 8 7/8 | 9 3/8 | 9 5/8 | 256300 |
10831 | ILAXX | 0 | 0.40 | 4.61 | 4.71 | 1881 | |||
10832 | ILCIX | 0 | 19.11 | 19.11 | 19.11 | 0 | |||
10833 | ILCN | 0 | 0 | ||||||
10834 | ILCO | 500 | 13 | 12 1/2 | 13 | 12 1/2 | 12 1/2 | 13 | 2200 |
10835 | ILCT | 200 | 9 | 9 1/4 | 9 1/4 | 9 | 8 7/8 | 9 1/4 | 2400 |
10836 | ILDC | 0 | 0 | ||||||
10837 | ILDCY | 100 | 9 1/4 | 8 3/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 300 |
10838 | ILDM | 1000 | 0.6250 | 0.5000 | 0.7500 | 0 | |||
10839 | ILEX | 500 | 1 7/16 | 1 1/4 | 1 7/16 | 1 1/4 | 1 1/4 | 1 7/16 | 1500 |
10840 | ILEXX | 0 | 0.78 | 2.92 | 3.04 | 204 | |||
10841 | ILFXX | 0 | 0.46 | 5.47 | 5.63 | 23693 | |||
10842 | ILGC | 3000 | 0.0050 | 0 | |||||
10843 | ILGXX | 0 | 0.43 | 5.49 | 5.61 | 6875 | |||
10844 | ILHL | 3000 | 5 3/4 | 5 3/8 | 6 | 0 | |||
10845 | ILI | 400 | 12 7/8 | 7 13/16 | 9 1/4 | 0 | |||
10846 | ILIL | 1200 | 0.0100 | 0.0100 | 0.0250 | 0 | |||
10847 | ILMXX | 0 | 0.67 | 5.48 | 5.62 | 7836 | |||
10848 | ILN | 800 | 29 1/2 | 30 | 30 3/8 | 0 | |||
10849 | ILNXX | 0 | 0.33 | 3.97 | 4.27 | 1190 | |||
10850 | ILPXX | 0 | 0.63 | 5.41 | 5.55 | 15998 | |||
10851 | ILRG | 300 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.8750 | 300 |
10852 | ILS | 0 | 170.76 | 0 | |||||
10853 | ILT | 100 | 5 1/4 | 5 3/16 | 5 1/4 | 5 1/8 | 4 7/8 | 5 1/4 | 15100 |
10854 | ILTXX | 0 | 0.34 | 5.45 | 5.55 | 9304 | |||
10855 | ILUV | 100 | 0.1250 | 0 | |||||
10856 | IMAAX | 0 | 11.36 | 11.36 | 11.36 | 0 | |||
10857 | IMABF | 0 | 0 | ||||||
10858 | IMABX | 0 | 13.27 | 13.27 | 13.27 | 0 | |||
10859 | IMAC | 100 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 5/8 | 100 |
10860 | IMACU | 500 | 7.0000 | 0 | |||||
10861 | IMACW | 25000 | 1 7/32 | 1 1/16 | 1 5/16 | 1 1/16 | 1 1/16 | 1 5/16 | 58900 |
10862 | IMAG | 2000 | 10 11/16 | 10 1/2 | 11 1/4 | 0 | |||
10863 | IMAI | 7500 | 3/16 | 3/16 | 3/16 | 3/16 | 1/8 | 3/16 | 7500 |
10864 | IMAK | 500 | 25 | 25 | 25 | 24 | 24 | 25 | 11000 |
10865 | IMAM | 200 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
10866 | IMASF | 0 | 0 | ||||||
10867 | IMAT | 3500 | 2 3/16 | 2 1/4 | 2 1/4 | 2 1/8 | 2 5/32 | 2 3/16 | 315300 |
10868 | IMAX | 0 | 0 | ||||||
10869 | IMAXF | 3500 | 22 5/8 | 23 | 23 | 22 1/2 | 22 1/2 | 23 | 10200 |
10870 | IMB | 700 | 13 5/8 | 13 1/2 | 14 | 0 | |||
10871 | IMBDX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
10872 | IMC | 100 | 18 3/8 | 18 3/4 | 18 3/4 | 18 3/8 | 18 1/8 | 18 5/8 | 400 |
10873 | IMCI | 5000 | 2 3/16 | 2 1/8 | 2 3/16 | 2 | 2 | 2 3/16 | 28700 |
10874 | IMCIW | 100 | 3/32 | 3/32 | 3/16 | 0 | |||
10875 | IMCL | 1000 | 8 1/8 | 8 1/8 | 8 5/8 | 7 7/8 | 8 1/8 | 8 3/8 | 180900 |
10876 | IMCO | 20000 | 0.1100 | 0.1100 | 0.1300 | 0 | |||
10877 | IMD | 1500 | 6 7/8 | 7 3/8 | 7 3/4 | 0 | |||
10878 | IMDC | 20000 | 8 7/8 | 8 7/8 | 9 | 0 | |||
10879 | IMDCC | 6000 | 8 15/16 | 8 3/4 | 8 15/16 | 8 3/4 | 8 3/4 | 9 1/8 | 13300 |
10880 | IMDS | 1800 | 2.7187 | 2.5625 | 2.7500 | 2.4375 | 2.6250 | 2.7500 | 97300 |
10881 | IME | 100 | 47 | 0 | |||||
10882 | IMED | 2200 | 1 9/16 | 1 9/16 | 1 9/16 | 1 1/2 | 1 1/2 | 1 9/16 | 10800 |
10883 | IMES | 7000 | 1.7500 | 1.5000 | 1.8125 | 1.5000 | 1.6875 | 1.8125 | 130400 |
10884 | IMEX | 9000 | 25/32 | 13/16 | 13/16 | 25/32 | 3/4 | 13/16 | 26000 |
10885 | IMEp | 2500 | 69 29/64 | 0 | |||||
10886 | IMF | 500 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 10 3/8 | 500 |
10887 | IMG | 200 | 20 5/8 | 19 5/8 | 20 1/8 | 0 | |||
10888 | IMGE | 3500 | 0.5000 | 0.4843 | 0.5000 | 0.4843 | 0.4687 | 0.5937 | 16500 |
10889 | IMGI | 300 | 0.9375 | 0.6250 | 0.9375 | 0 | |||
10890 | IMGN | 1000 | 3 1/4 | 2 7/8 | 3 1/4 | 2 13/16 | 3 1/16 | 3 1/4 | 430900 |
10891 | IMGX | 800 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/4 | 4 3/8 | 41400 |
10892 | IMGXP | 500 | 15 7/8 | 15 1/2 | 15 7/8 | 15 3/8 | 15 3/8 | 16 | 4800 |
10893 | IMGXW | 4000 | 2 15/16 | 3 | 3 | 2 15/16 | 2 7/8 | 3 1/4 | 5000 |
10894 | IMH | 700 | 13 3/8 | 13 1/4 | 13 3/8 | 13 | 12100 | ||
10895 | IMHI | 1000 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.3125 | 1.7500 | 1000 |
10896 | IMHIJ | 0 | 0 | ||||||
10897 | IMI | 200 | 19 | 18 3/8 | 19 3/8 | 0 | |||
10898 | IMIGN | 100 | 58.8750 | 0 | |||||
10899 | IMIT | 0 | 0 | ||||||
10900 | IMKE | 1000 | 1.7500 | 1.2500 | 1.7500 | 0 | |||
10901 | IMKEU | 500 | 1.7500 | 1.5000 | 2.5000 | 0 | |||
10902 | IMKEW | 100 | 0.3750 | 0.3750 | 0.9375 | 0 | |||
10903 | IMKEZ | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1250 | 0.5000 | 5000 |
10904 | IMKT | 0 | 0 | ||||||
10905 | IMKTA | 0 | 0 | ||||||
10906 | IMMD | 5000 | 1.7500 | 1.6250 | 1.8750 | 1.6250 | 1.7187 | 1.7812 | 307200 |
10907 | IMMI | 500 | 23 1/4 | 22 3/4 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/4 | 47800 |
10908 | IMMO | 2000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.5000 | 2000 |
10909 | IMMU | 800 | 6 1/4 | 6 3/8 | 6 1/2 | 6 1/8 | 6 1/4 | 6 1/2 | 117600 |
10910 | IMNOC | 0 | 0 | ||||||
10911 | IMNP | 1000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1400 | 4500 |
10912 | IMNR | 500 | 5 5/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 49300 |
10913 | IMNT | 1000 | 24 1/8 | 24 | 24 1/4 | 23 1/2 | 23 3/4 | 24 1/4 | 15300 |
10914 | IMNTX | 0 | 5.40 | 5.40 | 5.69 | 0 | |||
10915 | IMNX | 300 | 16 3/4 | 16 3/4 | 17 | 16 1/2 | 16 1/2 | 16 3/4 | 126300 |
10916 | IMNYX | 0 | 8.49 | 8.49 | 8.66 | 0 | |||
10917 | IMO | 100 | 36 7/8 | 36 7/8 | 36 7/8 | 36 7/8 | 36 5/8 | 37 | 300 |
10918 | IMOBF | 0 | 0 | ||||||
10919 | IMPAY | 0 | 21.7500 | 20.2500 | 20.5000 | 0 | |||
10920 | IMPE | 100 | 0.0100 | 0 | |||||
10921 | IMPN | 1200 | 1.3750 | 1.3750 | 1.9375 | 0 | |||
10922 | IMPT | 0 | 0 | ||||||
10923 | IMPTY | 5000 | 17 | 16 1/4 | 18 | 16 | 17 1/4 | 17 3/4 | 30600 |
10924 | IMPX | 1800 | 7 7/8 | 7 5/8 | 8 | 7 3/8 | 7 11/16 | 7 7/8 | 531900 |
10925 | IMR | 200 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 1/8 | 24 5/8 | 200 |
10926 | IMRBX | 0 | 11.49 | 11.49 | 11.49 | 0 | |||
10927 | IMRC | 10000 | 0.0700 | 0 | |||||
10928 | IMRE | 800 | 2 5/16 | 2 3/16 | 2 7/16 | 2 3/16 | 2 5/16 | 2 7/16 | 29600 |
10929 | IMREU | 100 | 8 1/2 | 6 3/4 | 8 1/2 | 0 | |||
10930 | IMREW | 1000 | 5/8 | 5/8 | 3/4 | 0 | |||
10931 | IMRFX | 0 | 11.54 | 11.54 | 12.14 | 0 | |||
10932 | IMRGA | 50000 | 0.1050 | 0.0937 | 0.1050 | 0.0937 | 0.0937 | 0.1562 | 101200 |
10933 | IMRXX | 0 | 0.13 | 5.64 | 5.81 | 1318 | |||
10934 | IMS | 100 | 13 | 13 | 13 1/8 | 0 | |||
10935 | IMSC | 1000 | 13 1/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 4000 |
10936 | IMSG | 1000 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.1250 | 2.8750 | 1000 |
10937 | IMSI | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 | 7 | 7 3/4 | 7900 |
10938 | IMSO | 2000 | 2.0000 | 1.5000 | 2.2500 | 0 | |||
10939 | IMT | 600 | 15 | 14 7/8 | 15 1/4 | 0 | |||
10940 | IMTA | 600 | 2 7/8 | 2 7/8 | 3 | 0 | |||
10941 | IMTAC | 400 | 3 | 2 7/8 | 3 | 0 | |||
10942 | IMTAW | 48700 | 1/2 | 1/2 | 21/32 | 0 | |||
10943 | IMTC | 3000 | 10 1/2 | 10 | 10 1/2 | 10 | 10 | 11 1/4 | 3000 |
10944 | IMTK | 0 | 0 | ||||||
10945 | IMTKA | 1000 | 3 3/8 | 3 3/16 | 3 3/8 | 3 | 3 1/4 | 3 9/16 | 57000 |
10946 | IMTKW | 15000 | 5/8 | 21/32 | 21/32 | 19/32 | 19/32 | 21/32 | 108700 |
10947 | IMTS | 13000 | 0.0625 | 0 | |||||
10948 | IMTWC | 2500 | 17/32 | 17/32 | 5/8 | 0 | |||
10949 | IMTXA | 0 | 0 | ||||||
10950 | IMU | 100 | 1 11/16 | 2 1/4 | 2 5/8 | 0 | |||
10951 | IMUL | 800 | 18 | 17 3/4 | 18 1/4 | 17 1/2 | 17 5/8 | 18 | 129000 |
10952 | IMUNX | 0 | 11.13 | 11.13 | 11.13 | 0 | |||
10953 | IMUT | 0 | 0 | ||||||
10954 | IMUTF | 8500 | 9/16 | 0 | |||||
10955 | IMXC | 0 | 0 | ||||||
10956 | IMXS | 5000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.0000 | 5000 |
10957 | IMY.B | 0 | 0 | ||||||
10958 | IN | 500 | 21 3/8 | 21 1/4 | 21 3/4 | 0 | |||
10959 | INA | 1500 | 9 1/4 | 8 3/4 | 9 1/4 | 0 | |||
10960 | INAC | 100 | 13 3/4 | 13 1/2 | 13 7/8 | 13 1/4 | 13 5/8 | 13 3/4 | 71800 |
10961 | INAGX | 0 | 17.19 | 17.19 | 17.19 | 0 | |||
10962 | INAI | 300 | 1 1/4 | 1 1/4 | 1 7/16 | 1 1/4 | 1 1/4 | 1 7/16 | 3800 |
10963 | INARX | 0 | 9.85 | 9.85 | 9.85 | 0 | |||
10964 | INAV | 100 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0850 | 100 |
10965 | INBI | 100 | 13 3/8 | 13 1/2 | 13 5/8 | 13 3/8 | 13 3/8 | 13 5/8 | 20400 |
10966 | INBNX | 0 | 5.25 | 5.25 | 5.52 | 0 | |||
10967 | INBR | 200 | 17 1/2 | 17 1/2 | 17 1/2 | 17 | 16 3/4 | 17 1/2 | 14900 |
10968 | INCB | 200 | 15 1/4 | 15 1/4 | 16 1/4 | 0 | |||
10969 | INCC | 400 | 4 1/8 | 4 1/4 | 4 5/8 | 4 1/8 | 4 1/8 | 4 5/8 | 2400 |
10970 | INCE | 5500 | 1.0700 | 1.0625 | 1.1875 | 1.0625 | 1.0625 | 1.1562 | 45100 |
10971 | INCHY | 0 | 0 | ||||||
10972 | INCL | 700 | 15 1/2 | 15 | 15 1/2 | 15 | 15 | 15 1/2 | 99600 |
10973 | INCM | 400 | 0.0100 | 0 | |||||
10974 | INCX | 0 | 0 | ||||||
10975 | INCXX | 0 | 0.26 | 5.78 | 5.94 | 876 | |||
10976 | IND | 5000 | 2 1/8 | 0 | |||||
10977 | INDAO | 0 | 0 | ||||||
10978 | INDB | 1000 | 7 1/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 8600 |
10979 | INDBX | 0 | 16.97 | 16.97 | 16.97 | 0 | |||
10980 | INDE | 2000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 1/16 | 4 1/8 | 80600 |
10981 | INDEW | 3000 | 1 7/8 | 1 1/2 | 2 1/2 | 0 | |||
10982 | INDG | 0 | 0 | ||||||
10983 | INDGF | 300 | 13 25/32 | 13 3/4 | 14 5/8 | 13 1/4 | 13 1/2 | 13 7/8 | 633200 |
10984 | INDH | 0 | 0 | ||||||
10985 | INDHK | 500 | 27 1/4 | 27 | 27 1/2 | 27 | 27 | 27 1/4 | 17200 |
10986 | INDHW | 0 | 0 | ||||||
10987 | INDI | 100 | 6 3/4 | 6 11/16 | 6 7/8 | 6 11/16 | 6 11/16 | 6 7/8 | 6700 |
10988 | INDIW | 1000 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | |||
10989 | INDIZ | 400 | 7/8 | 1 | 1 3/16 | 0 | |||
10990 | INDQ | 0 | 0 | ||||||
10991 | INDQA | 500 | 23 1/4 | 22 3/4 | 23 1/4 | 22 1/2 | 22 1/2 | 23 1/4 | 8900 |
10992 | INDQB | 500 | 25 1/2 | 22 | 24 | 0 | |||
10993 | INDS | 0 | 949.95 | 939.18 | 949.95 | 935.79 | 0 | ||
10994 | INDXF | 0 | 0 | ||||||
10995 | INDYX | 0 | 9.80 | 9.80 | 10.32 | 0 | |||
10996 | INDZX | 0 | 8.33 | 8.33 | 8.76 | 0 | |||
10997 | INEAX | 0 | 4.23 | 4.23 | 4.45 | 0 | |||
10998 | INEGX | 0 | 10.57 | 10.57 | 10.57 | 0 | |||
10999 | INEI | 1000 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 22800 |
11000 | INEL | 1300 | 6 1/8 | 6 1/8 | 6 1/8 | 6 | 6 | 6 1/8 | 56900 |
11001 | INEQA | 3500 | 0.3750 | 0.3750 | 1.7500 | 0 | |||
11002 | INER | 0 | 0 | ||||||
11003 | INET | 1000 | 2 7/16 | 2 1/4 | 2 5/8 | 2 1/16 | 2 7/16 | 2 5/8 | 66900 |
11004 | INF | 200 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/8 | 37 3/8 | 200 |
11005 | INFD | 10600 | 5 1/2 | 4 5/8 | 5 1/2 | 0 | |||
11006 | INFDX | 0 | 13.20 | 13.20 | 13.20 | 0 | |||
11007 | INFE | 1500 | 1.5000 | 0.2500 | 2.0000 | 0 | |||
11008 | INFG | 300 | 0.5000 | 0.5000 | 0.6250 | 0 | |||
11009 | INFR | 100 | 15 3/4 | 15 3/4 | 16 1/2 | 15 1/2 | 15 1/4 | 15 3/4 | 14000 |
11010 | INFS | 300 | 32 3/4 | 32 | 33 | 32 | 32 1/2 | 32 3/4 | 158400 |
11011 | INFU | 1000 | 3 | 3 | 3 | 3 | 2 7/8 | 3 | 1000 |
11012 | INFXX | 0 | 0.40 | 5.61 | 5.75 | 2693 | |||
11013 | INFY | 2000 | 0.5000 | 0 | |||||
11014 | INGG | 167000 | 0.0025 | 0.0025 | 0.0150 | 0 | |||
11015 | INGR | 2000 | 15 3/4 | 15 | 15 7/8 | 14 5/8 | 15 5/8 | 15 7/8 | 356200 |
11016 | INGXX | 0 | 0.27 | 5.62 | 5.77 | 406 | |||
11017 | INHL | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 1/4 | 10300 |
11018 | INHM | 10000 | 1 | 1 | 1 | 1 | 1 | 1 3/16 | 30000 |
11019 | INHO | 17000 | 3 23/32 | 3 11/16 | 3 23/32 | 3 5/8 | 3 5/8 | 3 15/16 | 51700 |
11020 | INHOW | 1500 | 0.0625 | 0 | |||||
11021 | INHYX | 0 | 4.69 | 4.69 | 4.93 | 0 | |||
11022 | INI/U | 0 | 3 1/2 | 4 | 0 | ||||
11023 | INI/WS | 0 | 1/4 | 3/4 | 0 | ||||
11024 | INIBX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
11025 | INIDX | 0 | 21.72 | 21.72 | 22.86 | 0 | |||
11026 | INIFX | 0 | 10.37 | 10.37 | 10.92 | 0 | |||
11027 | ININ | 100 | 16 1/2 | 16 1/4 | 16 1/2 | 16 | 16 | 16 1/2 | 12500 |
11028 | ININX | 0 | 5.25 | 5.25 | 5.25 | 0 | |||
11029 | INISX | 0 | 10.26 | 10.26 | 10.26 | 0 | |||
11030 | INIT | 36500 | 0.0010 | 0 | |||||
11031 | INIVX | 0 | 14.31 | 14.31 | 15.18 | 0 | |||
11032 | INLD | 2000 | 3 5/8 | 3 5/8 | 4 1/8 | 0 | |||
11033 | INLF | 100 | 26.0000 | 26.0000 | 27.5000 | 0 | |||
11034 | INLG | 0 | 0 | ||||||
11035 | INLGY | 0 | 0 | ||||||
11036 | INLN | 3700 | 15/32 | 7/16 | 1/2 | 0 | |||
11037 | INLQ | 1000 | 3 5/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 3/4 | 16900 |
11038 | INMC | 1000 | 10 15/16 | 10 3/4 | 11 1/8 | 10 5/8 | 10 7/8 | 11 1/8 | 50500 |
11039 | INMD | 3300 | 0.2812 | 0.2812 | 0.4375 | 0 | |||
11040 | INMIX | 0 | 5.59 | 5.59 | 5.88 | 0 | |||
11041 | INMRY | 200 | 12 | 13 | 14 | 0 | |||
11042 | INMT | 700 | 10 3/4 | 10 1/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 64400 |
11043 | INMUX | 0 | 13.12 | 13.12 | 13.81 | 0 | |||
11044 | INMXX | 0 | 0.35 | 4.34 | 4.60 | 392 | |||
11045 | INNDX | 0 | 17.04 | 17.04 | 17.94 | 0 | |||
11046 | INNHF | 0 | 0 | ||||||
11047 | INNI | 1000 | 0.6250 | 0.6250 | 0.8125 | 0 | |||
11048 | INNN | 200 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0700 | 5700 |
11049 | INNO | 2000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 7/16 | 2600 |
11050 | INNOC | 1000 | 27/32 | 5/8 | 27/32 | 0 | |||
11051 | INNS | 500 | 0.0001 | 0 | |||||
11052 | INO/WS | 0 | 0 | ||||||
11053 | INOD | 500 | 5 | 5 1/4 | 5 1/4 | 4 3/4 | 4 7/8 | 5 1/8 | 45000 |
11054 | INODW | 1000 | 3/8 | 5/16 | 3/8 | 0 | |||
11055 | INOW | 3000 | 3.7500 | 3.6250 | 4.0000 | 0 | |||
11056 | INOWW | 4000 | 0.0100 | 0 | |||||
11057 | INOWZ | 2000 | 0.0100 | 0 | |||||
11058 | INPCN | 100 | 34.2500 | 0 | |||||
11059 | INPCO | 100 | 48.5000 | 0 | |||||
11060 | INPCP | 100 | 29.5000 | 0 | |||||
11061 | INPG | 0 | 0 | ||||||
11062 | INPH | 1000 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/8 | 11 1/4 | 11 5/8 | 19500 |
11063 | INPMX | 0 | 10.52 | 10.52 | 11.07 | 0 | |||
11064 | INPO | 0 | 0 | ||||||
11065 | INPOG | 0 | 0 | ||||||
11066 | INPOL | 100 | 83.5000 | 0 | |||||
11067 | INPON | 1000 | 101.0000 | 100.7500 | 101.0000 | 100.7500 | 2000 | ||
11068 | INPOP | 500 | 55.1250 | 0 | |||||
11069 | INPRX | 0 | 7.43 | 7.43 | 7.82 | 0 | |||
11070 | INRD | 200 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
11071 | INREX | 0 | 4.01 | 4.01 | 4.25 | 0 | |||
11072 | INRL | 0 | 0 | ||||||
11073 | INRLF | 0 | 0 | ||||||
11074 | INS | 1300 | 2 1/8 | 0 | |||||
11075 | INSEX | 0 | 9.56 | 9.56 | 10.06 | 0 | |||
11076 | INSF | 100 | 0.5312 | 0.5312 | 1.4687 | 0 | |||
11077 | INSG | 0 | 0 | ||||||
11078 | INSGY | 3000 | 6 5/8 | 5 1/2 | 7 | 5 1/2 | 6 1/2 | 7 | 363900 |
11079 | INSI | 2500 | 4 1/8 | 4 1/4 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 6000 |
11080 | INSIW | 5000 | 3/4 | 3/4 | 3/4 | 3/4 | 5/8 | 3/4 | 5000 |
11081 | INSL | 1000 | 33 1/8 | 33 1/8 | 33 1/8 | 33 1/8 | 32 3/4 | 33 1/8 | 2900 |
11082 | INSMA | 100 | 14 | 0 | |||||
11083 | INSO | 500 | 41 3/4 | 39 1/2 | 41 3/4 | 38 1/2 | 40 3/4 | 41 3/4 | 62800 |
11084 | INSR | 0 | 1279.34 | 1280.61 | 1280.78 | 1272.29 | 0 | ||
11085 | INSS | 2500 | 0.0900 | 0.0900 | 0.1400 | 0 | |||
11086 | INST | 500 | 4 | 4 | 4 | 4 | 4 | 4 3/8 | 500 |
11087 | INSTX | 0 | 20.25 | 20.25 | 21.32 | 0 | |||
11088 | INSU | 0 | 0 | ||||||
11089 | INSUA | 1200 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 82700 |
11090 | INSV | 300 | 3 7/8 | 4 | 4 | 3 5/8 | 3 5/8 | 4 | 80200 |
11091 | INSXX | 0 | 0.63 | 5.68 | 5.84 | 2073 | |||
11092 | INT | 500 | 14 3/4 | 16 7/8 | 17 1/4 | 0 | |||
11093 | INTAX | 0 | 4.10 | 4.10 | 4.32 | 0 | |||
11094 | INTC | 4300 | 57 1/2 | 57 1/8 | 58 3/4 | 56 3/4 | 57 1/2 | 57 5/8 | 8140900 |
11095 | INTCW | 3000 | 27 1/4 | 26 3/4 | 27 7/8 | 26 5/8 | 27 3/8 | 27 1/2 | 789300 |
11096 | INTE | 2500 | 7 | 7 | 7 3/8 | 7 | 7 | 7 3/8 | 9500 |
11097 | INTF | 500 | 11 1/4 | 10 3/8 | 11 1/4 | 10 3/8 | 11 1/8 | 11 3/8 | 90800 |
11098 | INTFW | 400 | 2 5/8 | 2 5/8 | 3 1/8 | 0 | |||
11099 | INTG | 200 | 51 | 51 | 51 | 51 | 47 1/2 | 51 | 200 |
11100 | INTI | 3000 | 1 29/64 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 14300 |
11101 | INTIW | 1000 | 1/32 | 1/32 | 3/32 | 0 | |||
11102 | INTIZ | 1000 | 1/32 | 1/32 | 3/32 | 0 | |||
11103 | INTK | 5000 | 9/16 | 5/8 | 5/8 | 9/16 | 9/16 | 5/8 | 11100 |
11104 | INTL | 200 | 14 1/8 | 13 1/2 | 14 1/8 | 13 1/4 | 13 3/4 | 14 1/8 | 195400 |
11105 | INTM | 500 | 34 3/4 | 34 1/4 | 34 3/4 | 34 1/4 | 34 1/4 | 34 3/4 | 900 |
11106 | INTO | 1800 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 8700 |
11107 | INTP | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 300 |
11108 | INTR | 200 | 5 1/2 | 4 7/8 | 5 1/2 | 4 7/8 | 4 7/8 | 5 1/2 | 46500 |
11109 | INTRW | 300 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 3/8 | 2300 |
11110 | INTS | 100 | 37 1/4 | 36 1/2 | 38 1/4 | 36 1/2 | 37 1/4 | 38 1/4 | 11700 |
11111 | INTU | 200 | 67 1/4 | 66 1/4 | 67 1/2 | 64 3/4 | 66 3/4 | 67 1/4 | 903000 |
11112 | INTV | 1000 | 18 3/8 | 18 1/8 | 18 1/2 | 17 3/4 | 18 1/8 | 18 3/8 | 196300 |
11113 | INTX | 0 | 0 | ||||||
11114 | INTXA | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 1 15/16 | 2 | 2 1/4 | 62200 |
11115 | INTXL | 1000 | 3 | 3 | 3 | 2 7/8 | 2 3/4 | 3 | 51000 |
11116 | INTXP | 300 | 7 5/8 | 7 | 7 5/8 | 0 | |||
11117 | INTXW | 17400 | 1 3/8 | 1 1/4 | 1 3/4 | 1 1/4 | 1 3/8 | 1 3/4 | 105200 |
11118 | INTXX | 0 | 0.51 | 3.95 | 4.18 | 991 | |||
11119 | INTXZ | 200 | 3/32 | 3/32 | 7/32 | 0 | |||
11120 | INTY | 100 | 0.0312 | 0 | |||||
11121 | INTZ | 3500 | 1.0000 | 1.0000 | 1.8750 | 0 | |||
11122 | INUS | 1400 | 9 5/8 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/8 | 9 5/8 | 2300 |
11123 | INUTX | 0 | 7.04 | 7.04 | 7.41 | 0 | |||
11124 | INV/WS | 1000 | 1 1/16 | 5/8 | 1 1/8 | 0 | |||
11125 | INVA | 0 | 0 | ||||||
11126 | INVAC | 0 | 0 | ||||||
11127 | INVG | 200 | 10.0000 | 0 | |||||
11128 | INVI | 7000 | 5/8 | 5/8 | 23/32 | 9/16 | 9/16 | 21/32 | 68000 |
11129 | INVPX | 0 | 11.51 | 11.51 | 12.12 | 0 | |||
11130 | INVR | 2000 | 4 1/4 | 4 1/4 | 4 5/16 | 4 1/8 | 4 1/8 | 4 1/4 | 182900 |
11131 | INVRW | 10000 | 1 5/8 | 1 3/4 | 1 3/4 | 1 7/16 | 1 3/8 | 1 5/8 | 29500 |
11132 | INVRZ | 20000 | 1 1/4 | 1 3/16 | 1 1/4 | 1 1/8 | 1 1/8 | 1 3/16 | 43100 |
11133 | INVX | 1500 | 15 1/2 | 15 1/2 | 16 3/8 | 15 1/8 | 15 1/2 | 15 3/4 | 107800 |
11134 | INWS | 0 | 0 | ||||||
11135 | INYKX | 0 | 5.28 | 5.28 | 5.56 | 0 | |||
11136 | INZ | 0 | 12 5/8 | 13 1/4 | 0 | ||||
11137 | INp | 5000 | 59 5/8 | 0 | |||||
11138 | IO | 100 | 50 | 50 | 50 5/8 | 0 | |||
11139 | IOCJ | 0 | 0 | ||||||
11140 | IOCJY | 0 | 0 | ||||||
11141 | IOEPX | 0 | 10.65 | 10.65 | 10.65 | 0 | |||
11142 | IOF | 10400 | 8 1/8 | 8 | 8 3/8 | 0 | |||
11143 | IOGSX | 0 | 10.47 | 10.47 | 10.47 | 0 | |||
11144 | IOHIX | 0 | 5.49 | 5.49 | 5.78 | 0 | |||
11145 | IOMG | 800 | 46 3/4 | 45 7/8 | 49 5/8 | 45 1/2 | 46 5/8 | 46 3/4 | 1857800 |
11146 | IOMT | 5000 | 3 | 2 5/8 | 3 | 2 1/2 | 2 1/2 | 3 | 20000 |
11147 | ION | 200 | 41 3/4 | 41 | 42 | 0 | |||
11148 | IOPXX | 0 | 0.48 | 5.26 | 5.38 | 2995 | |||
11149 | IOT | 100 | 19 3/8 | 0 | |||||
11150 | IOTXX | 0 | 0.23 | 5.28 | 5.41 | 2960 | |||
11151 | IOVS | 10000 | 0.0010 | 0 | |||||
11152 | IOWA | 600 | 20 5/8 | 19 3/4 | 20 3/4 | 0 | |||
11153 | IOXXX | 0 | 0.25 | 3.74 | 3.92 | 716 | |||
11154 | IP | 100 | 38 7/8 | 38 7/8 | 39 1/8 | 38 1/4 | 38 3/8 | 39 | 15400 |
11155 | IPC | 0 | 0 | ||||||
11156 | IPCC | 4700 | 1 3/16 | 7/8 | 1 3/16 | 0 | |||
11157 | IPCCW | 200 | 3/8 | 3/8 | 7/16 | 0 | |||
11158 | IPCI | 300 | 18 1/2 | 18 1/4 | 18 1/2 | 17 1/4 | 17 3/4 | 18 1/2 | 21600 |
11159 | IPCK | 5000 | 0.8750 | 0.9687 | 0.9687 | 0.8125 | 0.8125 | 0.8750 | 29100 |
11160 | IPCpA | 200 | 27 1/2 | 0 | |||||
11161 | IPCpB | 150 | 29 3/4 | 0 | |||||
11162 | IPCpC | 600 | 27 1/2 | 0 | |||||
11163 | IPCpD | 1000 | 31 1/2 | 0 | |||||
11164 | IPCpE | 1850 | 34 1/4 | 0 | |||||
11165 | IPCpG | 500 | 52 | 0 | |||||
11166 | IPCpH | 100 | 52 | 0 | |||||
11167 | IPCpJ | 600 | 52 | 0 | |||||
11168 | IPCpL | 100 | 42 3/64 | 0 | |||||
11169 | IPCpM | 800 | 27 3/4 | 27 7/8 | 27 7/8 | 27 3/4 | 2400 | ||
11170 | IPCpN | 100 | 48 1/2 | 0 | |||||
11171 | IPEC | 200 | 24 3/4 | 25 3/4 | 26 | 24 | 24 1/4 | 24 3/4 | 156500 |
11172 | IPFIX | 0 | 9.93 | 9.93 | 10.13 | 0 | |||
11173 | IPG | 800 | 41 5/8 | 42 1/4 | 42 1/4 | 41 5/8 | 41 7/8 | 42 5/8 | 1800 |
11174 | IPI | 2000 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 25 1/8 | 25 5/8 | 2000 |
11175 | IPI.A | 0 | 0 | ||||||
11176 | IPIC | 500 | 25 3/8 | 25 3/4 | 25 7/8 | 23 7/8 | 25 | 25 1/2 | 501100 |
11177 | IPICZ | 500 | 20 5/8 | 21 | 21 1/2 | 18 1/2 | 20 | 20 3/4 | 7600 |
11178 | IPIGY | 0 | 0 | ||||||
11179 | IPL | 79600 | 37 3/4 | 38 3/8 | 38 3/4 | 0 | |||
11180 | IPLL | 0 | 0 | ||||||
11181 | IPLLF | 0 | 0 | ||||||
11182 | IPLS | 0 | 0 | ||||||
11183 | IPLSA | 500 | 3 | 2 7/8 | 3 1/8 | 2 7/8 | 3 | 3 1/4 | 3900 |
11184 | IPMCF | 500 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 6300 |
11185 | IPNRF | 0 | 0 | ||||||
11186 | IPNYX | 0 | 12.98 | 12.98 | 13.63 | 0 | |||
11187 | IPPI | 0 | 0 | ||||||
11188 | IPPIF | 1000 | 23 3/4 | 23 3/4 | 24 3/8 | 0 | |||
11189 | IPR | 2000 | 1 3/16 | 1 1/8 | 1 7/16 | 0 | |||
11190 | IPRBX | 0 | 7.40 | 7.40 | 7.40 | 0 | |||
11191 | IPSC | 0 | 0 | ||||||
11192 | IPSCF | 500 | 21 3/4 | 21 25/64 | 21 3/4 | 21 25/64 | 21 1/4 | 22 1/4 | 1600 |
11193 | IPSW | 5000 | 7 5/8 | 7 1/4 | 8 | 0 | |||
11194 | IPT | 1000 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 3/8 | 21 7/8 | 1000 |
11195 | IPUR | 2000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
11196 | IPW | 100 | 33 1/8 | 33 1/4 | 33 1/4 | 33 1/8 | 33 | 33 1/2 | 2100 |
11197 | IPX | 100 | 17 1/8 | 0 | |||||
11198 | IPXpA | 5600 | 92 1/4 | 0 | |||||
11199 | IPXpAw | 100 | 90 1/4 | 90 | 90 1/2 | 0 | |||
11200 | IPZ/WS | 0 | 1/16 | 3/16 | 0 | ||||
11201 | IQ | 100 | 10 1/4 | 9 1/4 | 9 3/4 | 0 | |||
11202 | IQC | 600 | 11 1/8 | 10 7/8 | 11 3/8 | 0 | |||
11203 | IQI | 300 | 14 1/8 | 14 | 14 3/8 | 0 | |||
11204 | IQM | 1000 | 11 1/4 | 11 | 11 3/8 | 0 | |||
11205 | IQN | 15000 | 11 | 11 | 11 5/8 | 0 | |||
11206 | IQSW | 500 | 10 3/4 | 11 3/4 | 11 3/4 | 10 3/4 | 10 3/4 | 11 1/4 | 13800 |
11207 | IQT | 300 | 14 3/8 | 14 1/4 | 14 5/8 | 0 | |||
11208 | IR | 100 | 37 1/8 | 37 | 37 1/2 | 37 | 36 7/8 | 37 5/8 | 2600 |
11209 | IRA/WS | 0 | 3/4 | 1 1/2 | 0 | ||||
11210 | IRAT | 0 | 0 | ||||||
11211 | IRATA | 500 | 5 3/8 | 5 3/8 | 5 3/8 | 4 7/8 | 4 3/4 | 5 3/8 | 38600 |
11212 | IRATW | 4000 | 25/32 | 25/32 | 25/32 | 25/32 | 25/32 | 1 1/16 | 4000 |
11213 | IRBKP | 0 | 0 | ||||||
11214 | IRC | 1000 | 4 1/2 | 4 5/8 | 4 5/8 | 4 1/2 | 4 1/4 | 4 9/16 | 4000 |
11215 | IRDV | 0 | 0 | ||||||
11216 | IREG | 1000 | 24 1/8 | 23 1/4 | 24 1/4 | 21 3/4 | 23 1/2 | 24 1/2 | 66700 |
11217 | IREX | 500 | 20.2500 | 0 | |||||
11218 | IRF | 200 | 22 | 22 1/4 | 22 5/8 | 0 | |||
11219 | IRGB | 400 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | 36.5000 | 38.0000 | 400 |
11220 | IRGT | 10000 | 0.0001 | 0 | |||||
11221 | IRI | 100 | 7 1/2 | 7 5/8 | 7 5/8 | 7 1/2 | 7 7/16 | 7 11/16 | 500 |
11222 | IRIC | 1300 | 13 | 12 7/8 | 13 1/8 | 12 3/4 | 12 3/4 | 13 | 109100 |
11223 | IRL | 100 | 12 1/2 | 12 3/8 | 12 1/2 | 12 3/8 | 12 3/8 | 12 3/4 | 200 |
11224 | IRON | 700 | 1.0625 | 1.0625 | 1.5625 | 0 | |||
11225 | IROQ | 400 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 | 14 1/4 | 700 |
11226 | IRPP | 0 | 0 | ||||||
11227 | IRPPF | 1500 | 2 3/4 | 2 15/16 | 2 15/16 | 2 3/4 | 2 3/4 | 2 15/16 | 20900 |
11228 | IRS | 1000 | 27 | 0 | |||||
11229 | IRSN | 100 | 5 7/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 13500 |
11230 | IRSXX | 0 | 0.18 | 4.85 | 5.00 | 303 | |||
11231 | IRT | 400 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
11232 | IRTD | 200 | 0.0625 | 0.0625 | 0.4375 | 0 | |||
11233 | IRTG | 600 | 0.0200 | 0.0200 | 0.1875 | 0 | |||
11234 | IRWJF | 0 | 0 | ||||||
11235 | IRWN | 300 | 40 1/2 | 40 | 40 1/2 | 40 | 40 | 40 1/2 | 3700 |
11236 | IRX | 0 | 50.40 | 50.30 | 50.40 | 50.30 | 0 | ||
11237 | ISA | 2900 | 21 3/4 | 24 7/8 | 25 3/8 | 0 | |||
11238 | ISAAX | 0 | 17.31 | 17.31 | 18.22 | 0 | |||
11239 | ISB | 400 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 400 | ||
11240 | ISBF | 500 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/4 | 15 1/8 | 15 3/8 | 12200 |
11241 | ISC | 3000 | 5 3/4 | 6 | 6 1/2 | 0 | |||
11242 | ISCIX | 0 | 20.81 | 20.81 | 20.81 | 0 | |||
11243 | ISCO | 1000 | 17 1/2 | 15 3/4 | 17 1/2 | 15 3/4 | 16 1/2 | 17 1/4 | 56700 |
11244 | ISCX | 100 | 18 3/4 | 18 3/4 | 20 3/4 | 0 | |||
11245 | ISDI | 1000 | 11 3/4 | 10 3/4 | 12 | 10 3/4 | 11 3/8 | 12 | 324700 |
11246 | ISEBX | 0 | 9.56 | 9.56 | 9.56 | 0 | |||
11247 | ISEE | 5000 | 7 1/2 | 7 1/4 | 7 1/2 | 7 1/8 | 7 1/4 | 7 1/2 | 40400 |
11248 | ISER | 100 | 3 1/2 | 3 1/2 | 4 | 0 | |||
11249 | ISFE | 0 | 0 | ||||||
11250 | ISFEA | 700 | 6 3/4 | 6 5/8 | 7 1/8 | 6 1/2 | 6 1/2 | 7 | 37500 |
11251 | ISFEU | 3000 | 13 1/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 | 13 3/4 | 6000 |
11252 | ISFEW | 1300 | 4 1/4 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 8800 |
11253 | ISFEZ | 1500 | 2 5/8 | 2 1/2 | 3 1/4 | 0 | |||
11254 | ISG | 1000 | 10 3/4 | 0 | |||||
11255 | ISGI | 2000 | 1 3/32 | 1 3/16 | 1 3/16 | 1 1/16 | 1 1/16 | 1 1/8 | 565000 |
11256 | ISGT | 0 | 0 | ||||||
11257 | ISGTF | 500 | 5 1/8 | 4 7/8 | 5 1/8 | 0 | |||
11258 | ISH | 200 | 20 3/4 | 0 | |||||
11259 | ISHIX | 0 | 9.95 | 9.95 | 10.05 | 0 | |||
11260 | ISHOX | 0 | 5.09 | 5.09 | 5.09 | 0 | |||
11261 | ISHw | 0 | 18 | 21 | 0 | ||||
11262 | ISI/WS | 200 | 9/16 | 1/16 | 1/4 | 0 | |||
11263 | ISIG | 4000 | 1 15/32 | 1 5/16 | 1 15/32 | 1 1/4 | 1 1/4 | 1 1/2 | 18800 |
11264 | ISIP | 800 | 12 5/8 | 12 1/2 | 12 5/8 | 12 1/4 | 12 1/2 | 12 5/8 | 57500 |
11265 | ISIS | 100 | 16 1/4 | 16 1/4 | 16 5/8 | 16 1/4 | 16 1/4 | 17 1/4 | 1100 |
11266 | ISKO | 600 | 9 1/4 | 9 1/4 | 10 | 0 | |||
11267 | ISL | 400 | 12 3/8 | 12 | 12 3/8 | 0 | |||
11268 | ISLI | 11000 | 11 1/4 | 11 | 11 1/2 | 10 3/4 | 11 | 11 1/4 | 164000 |
11269 | ISLS | 2000 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 11/16 | 1 13/16 | 12200 |
11270 | ISLSL | 10000 | 9/32 | 3/16 | 9/32 | 0 | |||
11271 | ISLSW | 10000 | 15/32 | 3/8 | 15/32 | 0 | |||
11272 | ISN | 200 | 13 3/8 | 0 | |||||
11273 | ISNR | 500 | 0.1000 | 0 | |||||
11274 | ISNS | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/4 | 1000 |
11275 | ISO | 100 | 14 3/4 | 14 7/8 | 14 7/8 | 14 3/4 | 800 | ||
11276 | ISOF | 1000 | 5.0000 | 5.0000 | 6.0000 | 0 | |||
11277 | ISOL | 10000 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 5/16 | 20000 |
11278 | ISP | 1000 | 10 3/4 | 10 | 10 1/2 | 0 | |||
11279 | ISPP | 2000 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
11280 | ISR | 500 | 4 5/16 | 4 5/16 | 4 5/16 | 4 5/16 | 500 | ||
11281 | ISRL | 8000 | 23/32 | 23/32 | 3/4 | 23/32 | 23/32 | 3/4 | 73700 |
11282 | ISRLW | 6000 | 1/16 | 1/16 | 1/8 | 0 | |||
11283 | ISRLZ | 2000 | 1/16 | 1/16 | 3/32 | 0 | |||
11284 | ISRV | 12000 | 0.4375 | 0.4687 | 0.4687 | 0.4375 | 0.4062 | 0.4375 | 14000 |
11285 | ISS | 1000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 1/2 | 1000 |
11286 | ISS.V | 0 | 0 | ||||||
11287 | ISSCZ | 100 | 2.3750 | 2.3750 | 3.2500 | 0 | |||
11288 | ISSI | 500 | 14 3/8 | 13 3/4 | 15 | 13 3/8 | 14 1/8 | 14 3/8 | 444800 |
11289 | ISSM | 2000 | 0.9375 | 0.9687 | 0.9687 | 0.8750 | 0.8750 | 0.9375 | 57900 |
11290 | ISSS | 10000 | 30 5/8 | 0 | |||||
11291 | ISSw | 0 | 0 | ||||||
11292 | IST/WS | 0 | 1/8 | 5/16 | 0 | ||||
11293 | ISTC | 300 | 0.2500 | 0.1250 | 0.5000 | 0 | |||
11294 | ISTD | 0 | 0 | ||||||
11295 | ISTDF | 100 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | |||
11296 | ISTE | 0 | 0 | ||||||
11297 | ISTEF | 100 | 7/8 | 1 1/16 | 1 1/16 | 7/8 | 15/16 | 1 1/16 | 1600 |
11298 | ISTLX | 0 | 15.43 | 15.43 | 15.43 | 0 | |||
11299 | ISTN | 2000 | 1 9/32 | 1 1/4 | 1 7/16 | 1 1/4 | 1 9/32 | 1 7/16 | 20000 |
11300 | ISTNW | 3000 | 3/16 | 3/16 | 3/16 | 3/16 | 5/32 | 3/16 | 3000 |
11301 | ISTV | 2000 | 7/16 | 7/16 | 15/32 | 7/16 | 7/16 | 15/32 | 34800 |
11302 | ISTVW | 0 | 0 | ||||||
11303 | ISTVZ | 0 | 0 | ||||||
11304 | ISUZ | 0 | 0 | ||||||
11305 | ISUZF | 0 | 0 | ||||||
11306 | ISUZY | 0 | 0 | ||||||
11307 | ISWCX | 0 | 11.89 | 11.89 | 11.89 | 0 | |||
11308 | ISWGX | 0 | 9.48 | 9.48 | 9.48 | 0 | |||
11309 | ISWY | 200 | 239.0000 | 235.0000 | 252.0000 | 0 | |||
11310 | ISX | 0 | 160.68 | 156.35 | 160.77 | 154.53 | 0 | ||
11311 | ISY/WD | 0 | 0 | ||||||
11312 | ISYC | 0 | 0 | ||||||
11313 | ISYS | 500 | 24 1/2 | 24 1/2 | 26 1/2 | 0 | |||
11314 | ITA | 1500 | 8 | 7 3/4 | 8 1/4 | 0 | |||
11315 | ITAM | 10000 | 0.1500 | 0.1500 | 0.1600 | 0.1450 | 0.1400 | 0.1500 | 144000 |
11316 | ITAML | 10000 | 0.0045 | 0.1250 | 1.0000 | 0 | |||
11317 | ITAMW | 30000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 30000 | ||
11318 | ITARF | 0 | 0 | ||||||
11319 | ITAS | 8000 | 0.0010 | 0 | |||||
11320 | ITB | 200 | 4 1/16 | 3 7/16 | 3 3/4 | 0 | |||
11321 | ITBpA | 400 | 6 3/8 | 0 | |||||
11322 | ITC | 1000 | 4 3/8 | 0 | |||||
11323 | ITCAX | 0 | 8.54 | 8.54 | 8.71 | 0 | |||
11324 | ITCC | 500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 7 5/8 | 8 1/4 | 500 |
11325 | ITCH | 0 | 0 | ||||||
11326 | ITCHE | 0 | 0 | ||||||
11327 | ITCXX | 0 | 0.46 | 4.24 | 4.46 | 3377 | |||
11328 | ITDA | 1200 | 0.0001 | 0.0001 | 0.0500 | 0 | |||
11329 | ITE | 0 | 3/32 | 9/32 | 0 | ||||
11330 | ITEC | 200 | 3/16 | 3/16 | 3/16 | 3/16 | 3/32 | 3/16 | 200 |
11331 | ITECU | 1000 | 1 | 1/4 | 1/2 | 0 | |||
11332 | ITECW | 2500 | 1/16 | 1/16 | 1/8 | 0 | |||
11333 | ITEL | 500 | 1 1/16 | 7/8 | 1 1/16 | 3/4 | 15/16 | 1 1/16 | 54400 |
11334 | ITEX | 300 | 7 3/4 | 7 3/8 | 8 | 7 1/4 | 7 5/8 | 7 7/8 | 361300 |
11335 | ITEXX | 0 | 0.37 | 4.06 | 4.27 | 15827 | |||
11336 | ITFC | 0 | 0 | ||||||
11337 | ITFI | 800 | 0.1250 | 0 | |||||
11338 | ITFXX | 0 | 0.31 | 3.78 | 3.87 | 1457 | |||
11339 | ITG | 500 | 61 3/4 | 61 1/8 | 61 5/8 | 0 | |||
11340 | ITGAX | 0 | 8.80 | 8.80 | 9.21 | 0 | |||
11341 | ITGBX | 0 | 11.04 | 11.04 | 11.04 | 0 | |||
11342 | ITGI | 500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 3/4 | 10 1/4 | 800 |
11343 | ITGR | 600 | 2 1/4 | 2 1/8 | 2 1/4 | 2 1/8 | 2 | 2 1/4 | 30200 |
11344 | ITI/WS | 0 | 1/8 | 5/16 | 0 | ||||
11345 | ITIC | 500 | 11 | 11 | 11 | 10 1/2 | 10 | 11 | 3000 |
11346 | ITII | 100 | 28 | 28 1/2 | 28 1/2 | 28 | 28 | 28 1/2 | 49800 |
11347 | ITIM | 1300 | 5.8750 | 5.4687 | 5.9375 | 5.4687 | 5.0000 | 6.0000 | 6500 |
11348 | ITIXX | 0 | 0.57 | 5.09 | 5.24 | 7834 | |||
11349 | ITLA | 2500 | 12 1/4 | 12 1/8 | 12 1/4 | 12 1/8 | 12 1/8 | 12 1/2 | 4200 |
11350 | ITLB | 4000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.4375 | 4100 |
11351 | ITN | 200 | 6 5/8 | 5 5/8 | 6 | 0 | |||
11352 | ITNL | 2500 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.6250 | 4.0000 | 2500 |
11353 | ITNLF | 0 | 0 | ||||||
11354 | ITNw | 0 | 0 | ||||||
11355 | ITP | 100 | 31 | 0 | |||||
11356 | ITPL | 10000 | 0.0400 | 0.0350 | 0.0450 | 0 | |||
11357 | ITR | 500 | 11 1/8 | 11 1/4 | 11 1/4 | 11 1/8 | 11 | 11 1/2 | 1000 |
11358 | ITRAX | 0 | 11.64 | 11.64 | 12.22 | 0 | |||
11359 | ITRI | 700 | 32 1/4 | 33 | 33 1/4 | 31 | 31 1/4 | 32 1/4 | 34700 |
11360 | ITRN | 0 | 0 | ||||||
11361 | ITRO | 5000 | 0.0625 | 0 | |||||
11362 | ITRT | 70000 | 0.0500 | 0.0400 | 0.1000 | 0 | |||
11363 | ITRX | 0 | 0.0312 | 0.2187 | 0 | ||||
11364 | ITRXX | 0 | 0.76 | 4.43 | 4.52 | 171 | |||
11365 | ITSI | 5000 | 1 3/8 | 1 5/16 | 1 1/2 | 1 1/4 | 1 5/16 | 1 7/16 | 44500 |
11366 | ITST | 100 | 0.0100 | 0 | |||||
11367 | ITSY | 300 | 3 5/16 | 3 1/4 | 3 1/2 | 3 1/8 | 3 1/8 | 3 5/16 | 98600 |
11368 | ITSYW | 2000 | 1 3/16 | 1 1/4 | 1 5/16 | 1 1/8 | 1 1/8 | 1 3/16 | 89100 |
11369 | ITT | 200 | 51 1/2 | 51 5/8 | 52 1/4 | 51 1/4 | 51 | 51 5/8 | 1400 |
11370 | ITTD | 0 | 0 | ||||||
11371 | ITTDV | 0 | 0 | ||||||
11372 | ITTXX | 0 | 0.06 | 4.56 | 4.92 | 198 | |||
11373 | ITTw | 0 | 47 7/8 | 48 3/8 | 0 | ||||
11374 | ITVBX | 0 | 9.30 | 9.30 | 9.30 | 0 | |||
11375 | ITW | 100 | 57 3/8 | 57 1/8 | 57 3/8 | 57 1/8 | 57 | 57 5/8 | 500 |
11376 | ITX | 100 | 2 5/8 | 2 1/2 | 2 7/8 | 0 | |||
11377 | ITXC | 0 | 0 | ||||||
11378 | ITXXX | 0 | 0.42 | 4.09 | 4.33 | 983 | |||
11379 | ITXp | 800 | 17 3/4 | 17 7/8 | 17 7/8 | 17 3/4 | 17 3/8 | 18 | 1200 |
11380 | IUA | 0 | 335.13 | 334.82 | 335.27 | 333.04 | 0 | ||
11381 | IUB | 0 | 334.12 | 333.81 | 334.32 | 332.21 | 0 | ||
11382 | IUBC | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 | 26 1/4 | 200 |
11383 | IUFB | 10000 | 0.5625 | 0.5312 | 0.5625 | 0.5312 | 0.5312 | 1.0625 | 30000 |
11384 | IUIC | 0 | 0 | ||||||
11385 | IUKLF | 0 | 0 | ||||||
11386 | IUS | 0 | 334.49 | 0 | |||||
11387 | IUTBX | 0 | 7.03 | 7.03 | 7.03 | 0 | |||
11388 | IUTIX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
11389 | IUTLX | 0 | 12.65 | 12.65 | 12.65 | 0 | |||
11390 | IUX | 0 | 334.63 | 334.41 | 334.84 | 332.68 | 0 | ||
11391 | IV | 200 | 19 7/8 | 18 7/8 | 19 3/8 | 0 | |||
11392 | IVAC | 1000 | 7 1/4 | 7 1/4 | 7 7/8 | 7 | 7 | 7 1/4 | 116200 |
11393 | IVBK | 300 | 2 1/4 | 2 | 2 1/4 | 2 | 2 3/16 | 2 1/4 | 6000 |
11394 | IVC | 200 | 39 1/4 | 39 | 39 1/4 | 0 | |||
11395 | IVCAX | 0 | 9.46 | 9.46 | 9.93 | 0 | |||
11396 | IVCC | 0 | 0 | ||||||
11397 | IVCO | 1000 | 2 5/16 | 2 5/16 | 2 1/2 | 0 | |||
11398 | IVCOU | 400 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 5.6250 | 400 |
11399 | IVCOW | 400 | 1/2 | 1/2 | 23/32 | 0 | |||
11400 | IVCR | 100 | 24 7/8 | 25 | 25 3/4 | 24 1/2 | 24 3/4 | 25 | 216700 |
11401 | IVCRX | 0 | 9.07 | 9.07 | 9.62 | 0 | |||
11402 | IVCT | 0 | 0 | ||||||
11403 | IVDO | 2000 | 1.1875 | 1.1250 | 1.3750 | 0 | |||
11404 | IVEBX | 0 | 22.90 | 22.90 | 22.90 | 0 | |||
11405 | IVECX | 0 | 12.82 | 12.82 | 12.82 | 0 | |||
11406 | IVEGX | 0 | 22.90 | 22.90 | 24.30 | 0 | |||
11407 | IVEN | 0 | 0 | ||||||
11408 | IVEUC | 0 | 0 | ||||||
11409 | IVFA | 300 | 3 1/8 | 3 1/4 | 3 3/8 | 3 1/8 | 3 1/8 | 3 5/16 | 40400 |
11410 | IVFAP | 500 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 3/8 | 500 |
11411 | IVGBX | 0 | 12.40 | 12.40 | 12.40 | 0 | |||
11412 | IVHD | 2000 | 0.3750 | 0.2500 | 0.4375 | 0 | |||
11413 | IVIA | 0 | 0 | ||||||
11414 | IVIAF | 1000 | 7 1/2 | 8 | 8 | 7 1/2 | 7 3/8 | 7 3/4 | 2500 |
11415 | IVIAW | 1900 | 1 7/16 | 1 3/8 | 1 5/8 | 0 | |||
11416 | IVIBX | 0 | 31.45 | 31.45 | 31.45 | 0 | |||
11417 | IVICX | 0 | 10.84 | 10.84 | 10.84 | 0 | |||
11418 | IVINX | 0 | 31.45 | 31.45 | 33.37 | 0 | |||
11419 | IVIP | 500 | 13 3/4 | 13 3/4 | 14 1/4 | 13 1/2 | 13 3/4 | 14 1/4 | 93400 |
11420 | IVMXX | 0 | 0.22 | 4.91 | 4.93 | 245 | |||
11421 | IVPA | 200 | 38.0000 | 36.0000 | 38.0000 | 0 | |||
11422 | IVPT | 1000 | 0.2500 | 0 | |||||
11423 | IVSLX | 0 | 11.57 | 11.57 | 11.57 | 0 | |||
11424 | IVSN | 5000 | 0.0005 | 0 | |||||
11425 | IVTK | 600 | 0.0312 | 0.0312 | 0.1562 | 0 | |||
11426 | IVTO | 8700 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 8700 | ||
11427 | IVVRF | 0 | 0 | ||||||
11428 | IVX | 1000 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 27 1/2 | 27 7/8 | 1100 |
11429 | IVXRF | 0 | 0 | ||||||
11430 | IVYFX | 0 | 16.72 | 16.72 | 17.74 | 0 | |||
11431 | IVYIX | 0 | 10.84 | 10.84 | 11.50 | 0 | |||
11432 | IWBK | 300 | 20 3/8 | 20 5/8 | 20 5/8 | 20 1/4 | 20 1/4 | 20 5/8 | 25200 |
11433 | IWCR | 300 | 21 1/2 | 21 1/2 | 21 1/2 | 21 | 21 | 21 1/2 | 7100 |
11434 | IWHM | 1000 | 5.1250 | 5.0000 | 5.5000 | 0 | |||
11435 | IWIL | 15000 | 0.3000 | 0.2812 | 0.3750 | 0 | |||
11436 | IWRK | 100 | 6 5/8 | 6 1/2 | 6 5/8 | 6 1/2 | 6 1/2 | 6 5/8 | 8700 |
11437 | IWSI | 1000 | 2 1/8 | 1 7/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 21700 |
11438 | IWTI | 100 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
11439 | IWWGX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
11440 | IXA | 0 | 249.19 | 248.04 | 249.27 | 247.68 | 0 | ||
11441 | IXB | 0 | 158.54 | 155.07 | 158.83 | 153.58 | 0 | ||
11442 | IXBT | 0 | 301.39 | 298.45 | 302.40 | 296.42 | 0 | ||
11443 | IXC | 0 | 274.17 | 272.99 | 274.24 | 268.65 | 0 | ||
11444 | IXCO | 0 | 352.86 | 345.82 | 354.78 | 343.28 | 0 | ||
11445 | IXF | 0 | 999.20 | 1005.79 | 1005.79 | 995.78 | 0 | ||
11446 | IXL | 0 | 234.13 | 233.36 | 236.09 | 230.79 | 0 | ||
11447 | IXN | 0 | 182.60 | 182.28 | 182.63 | 181.18 | 0 | ||
11448 | IXO | 0 | 160.94 | 0 | |||||
11449 | IXS | 0 | 462.79 | 460.83 | 466.64 | 448.33 | 0 | ||
11450 | IXSI | 1000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
11451 | IXTC | 0 | 211.13 | 209.88 | 211.13 | 208.91 | 0 | ||
11452 | IXW | 0 | 181.79 | 180.98 | 182.76 | 179.24 | 0 | ||
11453 | IYCO | 0 | 0 | ||||||
11454 | IYCOY | 900 | 263 1/2 | 264 | 265 1/4 | 263 1/2 | 263 1/2 | 265 1/2 | 3600 |
11455 | IZA | 0 | 4.99 | 4.99 | 4.99 | 4.99 | 0 | ||
11456 | IZB | 0 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | ||
11457 | IZC | 0 | 4.88 | 4.88 | 4.88 | 4.88 | 0 | ||
11458 | IZF | 0 | 4.66 | 4.67 | 4.67 | 4.66 | 0 | ||
11459 | IZI | 0 | 4.59 | 4.61 | 4.61 | 4.59 | 0 | ||
11460 | IZK | 0 | 5.34 | 0 | |||||
11461 | IZL | 0 | 4.64 | 4.66 | 4.66 | 4.64 | 0 | ||
11462 | IZNEF | 0 | 0 | ||||||
11463 | IZZI | 0 | 0 | ||||||
11464 | IZZIC | 500 | 15/16 | 3/4 | 15/16 | 3/4 | 3/4 | 15/16 | 10000 |
11465 | IZZWC | 3000 | 1/8 | 1/16 | 1/4 | 0 | |||
11466 | IpF | 2000 | 25 1/2 | 25 7/8 | 26 1/4 | 0 | |||
11467 | IpG | 600 | 26 1/4 | 0 | |||||
11468 | J | 200 | 11 3/4 | 11 7/8 | 11 7/8 | 11 3/4 | 11 1/2 | 12 | 1700 |
11469 | J.ACI | 0 | 0 | ||||||
11470 | J.AHG | 0 | 0 | ||||||
11471 | J.AJN | 0 | 0 | ||||||
11472 | J.ALE | 0 | 0 | ||||||
11473 | J.ALP | 0 | 0 | ||||||
11474 | J.AML | 0 | 0 | ||||||
11475 | J.ANA | 0 | 0 | ||||||
11476 | J.ANR | 0 | 0 | ||||||
11477 | J.ASB | 0 | 0 | ||||||
11478 | J.ASC | 0 | 0 | ||||||
11479 | J.BDT | 0 | 0 | ||||||
11480 | J.BNY | 0 | 0 | ||||||
11481 | J.BOT | 0 | 0 | ||||||
11482 | J.BOY | 0 | 0 | ||||||
11483 | J.CCE | 0 | 0 | ||||||
11484 | J.CEP | 0 | 0 | ||||||
11485 | J.CGE | 0 | 0 | ||||||
11486 | J.CGP | 0 | 0 | ||||||
11487 | J.CHC | 0 | 0 | ||||||
11488 | J.CIT | 0 | 0 | ||||||
11489 | J.CKB | 0 | 0 | ||||||
11490 | J.CNG | 0 | 0 | ||||||
11491 | J.CTB | 0 | 0 | ||||||
11492 | J.DAE | 0 | 0 | ||||||
11493 | J.DES | 0 | 0 | ||||||
11494 | J.DIM | 0 | 0 | ||||||
11495 | J.DKB | 0 | 0 | ||||||
11496 | J.DMR | 0 | 0 | ||||||
11497 | J.DOW | 0 | 0 | ||||||
11498 | J.DST | 0 | 0 | ||||||
11499 | J.DWB | 0 | 0 | ||||||
11500 | J.EIS | 0 | 0 | ||||||
11501 | J.FJE | 0 | 0 | ||||||
11502 | J.FJH | 0 | 0 | ||||||
11503 | J.FKB | 0 | 0 | ||||||
11504 | J.FPF | 0 | 0 | ||||||
11505 | J.FUD | 0 | 0 | ||||||
11506 | J.FUJ | 0 | 0 | ||||||
11507 | J.FUT | 0 | 0 | ||||||
11508 | J.HAS | 0 | 0 | ||||||
11509 | J.HEP | 0 | 0 | ||||||
11510 | J.HIT | 0 | 0 | ||||||
11511 | J.HMC | 0 | 0 | ||||||
11512 | J.HSB | 0 | 0 | ||||||
11513 | J.HTB | 0 | 0 | ||||||
11514 | J.HTD | 0 | 0 | ||||||
11515 | J.HWR | 0 | 0 | ||||||
11516 | J.IBJ | 0 | 0 | ||||||
11517 | J.ICD | 0 | 0 | ||||||
11518 | J.ISE | 0 | 0 | ||||||
11519 | J.ISH | 0 | 0 | ||||||
11520 | J.IZM | 0 | 0 | ||||||
11521 | J.JAF | 0 | 0 | ||||||
11522 | J.JAP | 0 | 0 | ||||||
11523 | J.JSP | 0 | 0 | ||||||
11524 | J.JTB | 0 | 0 | ||||||
11525 | J.JTC | 0 | 0 | ||||||
11526 | J.JUJ | 0 | 0 | ||||||
11527 | J.KAO | 0 | 0 | ||||||
11528 | J.KAY | 0 | 0 | ||||||
11529 | J.KCR | 0 | 0 | ||||||
11530 | J.KDD | 0 | 0 | ||||||
11531 | J.KEP | 0 | 0 | ||||||
11532 | J.KMT | 0 | 0 | ||||||
11533 | J.KNC | 0 | 0 | ||||||
11534 | J.KOA | 0 | 0 | ||||||
11535 | J.KOB | 0 | 0 | ||||||
11536 | J.KRN | 0 | 0 | ||||||
11537 | J.KRR | 0 | 0 | ||||||
11538 | J.KTZ | 0 | 0 | ||||||
11539 | J.KUB | 0 | 0 | ||||||
11540 | J.KYB | 0 | 0 | ||||||
11541 | J.LTC | 0 | 0 | ||||||
11542 | J.MAE | 0 | 0 | ||||||
11543 | J.MAS | 0 | 0 | ||||||
11544 | J.MBE | 0 | 0 | ||||||
11545 | J.MBS | 0 | 0 | ||||||
11546 | J.MBT | 0 | 0 | ||||||
11547 | J.MCI | 0 | 0 | ||||||
11548 | J.MET | 0 | 0 | ||||||
11549 | J.MEW | 0 | 0 | ||||||
11550 | J.MGC | 0 | 0 | ||||||
11551 | J.MHI | 0 | 0 | ||||||
11552 | J.MIB | 0 | 0 | ||||||
11553 | J.MIN | 0 | 0 | ||||||
11554 | J.MIS | 0 | 0 | ||||||
11555 | J.MIT | 0 | 0 | ||||||
11556 | J.MLI | 0 | 0 | ||||||
11557 | J.MML | 0 | 0 | ||||||
11558 | J.MMT | 0 | 0 | ||||||
11559 | J.MOT | 0 | 0 | ||||||
11560 | J.MRB | 0 | 0 | ||||||
11561 | J.MSH | 0 | 0 | ||||||
11562 | J.MTB | 0 | 0 | ||||||
11563 | J.MTC | 0 | 0 | ||||||
11564 | J.MTK | 0 | 0 | ||||||
11565 | J.MTT | 0 | 0 | ||||||
11566 | J.MUB | 0 | 0 | ||||||
11567 | J.MZD | 0 | 0 | ||||||
11568 | J.NCD | 0 | 0 | ||||||
11569 | J.NCK | 0 | 0 | ||||||
11570 | J.NCT | 0 | 0 | ||||||
11571 | J.NEC | 0 | 0 | ||||||
11572 | J.NEK | 0 | 0 | ||||||
11573 | J.NIJ | 0 | 0 | ||||||
11574 | J.NIK | 0 | 0 | ||||||
11575 | J.NIP | 0 | 0 | ||||||
11576 | J.NIW | 0 | 0 | ||||||
11577 | J.NKK | 0 | 0 | ||||||
11578 | J.NKT | 0 | 0 | ||||||
11579 | J.NLI | 0 | 0 | ||||||
11580 | J.NMC | 0 | 0 | ||||||
11581 | J.NOM | 0 | 0 | ||||||
11582 | J.NPM | 0 | 0 | ||||||
11583 | J.NPN | 0 | 0 | ||||||
11584 | J.NPO | 0 | 0 | ||||||
11585 | J.NTD | 0 | 0 | ||||||
11586 | J.NTR | 0 | 0 | ||||||
11587 | J.NTT | 0 | 0 | ||||||
11588 | J.OER | 0 | 0 | ||||||
11589 | J.OJI | 0 | 0 | ||||||
11590 | J.OKI | 0 | 0 | ||||||
11591 | J.OKT | 0 | 0 | ||||||
11592 | J.OLO | 0 | 0 | ||||||
11593 | J.OMA | 0 | 0 | ||||||
11594 | J.OMR | 0 | 0 | ||||||
11595 | J.ORT | 0 | 0 | ||||||
11596 | J.OTL | 0 | 0 | ||||||
11597 | J.PIO | 0 | 0 | ||||||
11598 | J.RCH | 0 | 0 | ||||||
11599 | J.RHC | 0 | 0 | ||||||
11600 | J.SAP | 0 | 0 | ||||||
11601 | J.SBR | 0 | 0 | ||||||
11602 | J.SEL | 0 | 0 | ||||||
11603 | J.SEV | 0 | 0 | ||||||
11604 | J.SEY | 0 | 0 | ||||||
11605 | J.SFT | 0 | 0 | ||||||
11606 | J.SHC | 0 | 0 | ||||||
11607 | J.SHN | 0 | 0 | ||||||
11608 | J.SLI | 0 | 0 | ||||||
11609 | J.SLM | 0 | 0 | ||||||
11610 | J.SMK | 0 | 0 | ||||||
11611 | J.SMR | 0 | 0 | ||||||
11612 | J.SMT | 0 | 0 | ||||||
11613 | J.SNP | 0 | 0 | ||||||
11614 | J.SNT | 0 | 0 | ||||||
11615 | J.SPL | 0 | 0 | ||||||
11616 | J.SRP | 0 | 0 | ||||||
11617 | J.SSD | 0 | 0 | ||||||
11618 | J.STB | 0 | 0 | ||||||
11619 | J.SUB | 0 | 0 | ||||||
11620 | J.SUE | 0 | 0 | ||||||
11621 | J.SUT | 0 | 0 | ||||||
11622 | J.SUZ | 0 | 0 | ||||||
11623 | J.SWB | 0 | 0 | ||||||
11624 | J.SYE | 0 | 0 | ||||||
11625 | J.TAI | 0 | 0 | ||||||
11626 | J.TCS | 0 | 0 | ||||||
11627 | J.TDE | 0 | 0 | ||||||
11628 | J.TDK | 0 | 0 | ||||||
11629 | J.TEG | 0 | 0 | ||||||
11630 | J.TEJ | 0 | 0 | ||||||
11631 | J.TER | 0 | 0 | ||||||
11632 | J.TKB | 0 | 0 | ||||||
11633 | J.TKE | 0 | 0 | ||||||
11634 | J.TMC | 0 | 0 | ||||||
11635 | J.TOR | 0 | 0 | ||||||
11636 | J.TOS | 0 | 0 | ||||||
11637 | J.TPA | 0 | 0 | ||||||
11638 | J.TRM | 0 | 0 | ||||||
11639 | J.TTR | 0 | 0 | ||||||
11640 | J.TTU | 0 | 0 | ||||||
11641 | J.TWP | 0 | 0 | ||||||
11642 | J.TYG | 0 | 0 | ||||||
11643 | J.TYM | 0 | 0 | ||||||
11644 | J.VIC | 0 | 0 | ||||||
11645 | J.WKS | 0 | 0 | ||||||
11646 | J.YMP | 0 | 0 | ||||||
11647 | J.YMS | 0 | 0 | ||||||
11648 | J.YMT | 0 | 0 | ||||||
11649 | J.YTB | 0 | 0 | ||||||
11650 | JA | 400 | 21 1/8 | 20 3/4 | 21 1/8 | 20 3/4 | 20 3/4 | 21 7/8 | 600 |
11651 | JABAX | 0 | 13.61 | 13.61 | 13.61 | 0 | |||
11652 | JACC | 100 | 10 | 10 3/8 | 10 3/8 | 10 | 10 | 10 1/2 | 12600 |
11653 | JACO | 700 | 11 3/4 | 11 1/4 | 11 7/8 | 11 1/4 | 11 1/2 | 11 7/8 | 41500 |
11654 | JAENX | 0 | 26.58 | 26.58 | 26.58 | 0 | |||
11655 | JAFIX | 0 | 9.79 | 9.79 | 9.79 | 0 | |||
11656 | JAGIX | 0 | 16.37 | 16.37 | 16.37 | 0 | |||
11657 | JAGXX | 0 | 0.45 | 5.25 | 5.37 | 1407 | |||
11658 | JAHI | 5000 | 1 3/16 | 1 11/32 | 1 11/32 | 1 3/16 | 1 3/16 | 1 11/32 | 11500 |
11659 | JAHIW | 7000 | 1/16 | 5/32 | 5/16 | 0 | |||
11660 | JAIGX | 0 | 5.04 | 5.04 | 5.04 | 0 | |||
11661 | JAII | 500 | 5 | 4 7/8 | 5 | 4 1/2 | 4 5/8 | 5 | 21500 |
11662 | JAKE | 500 | 1 3/4 | 1 1/2 | 1 3/4 | 0 | |||
11663 | JALC | 200 | 0.5625 | 0.5625 | 0.8125 | 0 | |||
11664 | JALN | 500 | 0.1250 | 0 | |||||
11665 | JAMRX | 0 | 15.63 | 15.63 | 15.63 | 0 | |||
11666 | JAMS | 300 | 8 3/4 | 8 3/4 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 10100 |
11667 | JAMXX | 0 | 0.42 | 5.44 | 5.58 | 10762 | |||
11668 | JAMY | 303800 | 0.0005 | 0 | |||||
11669 | JANK | 3000 | 0.0500 | 0 | |||||
11670 | JANN | 0 | 0 | ||||||
11671 | JANNF | 2000 | 9 37/64 | 9 1/4 | 9 7/8 | 0 | |||
11672 | JANSX | 0 | 23.04 | 23.04 | 23.04 | 0 | |||
11673 | JANX | 2400 | 1 1/4 | 1 1/8 | 1 3/8 | 0 | |||
11674 | JANXW | 5000 | 1/16 | 1/16 | 5/32 | 0 | |||
11675 | JAOSX | 0 | 12.42 | 12.42 | 12.42 | 0 | |||
11676 | JAPAN | 0 | 0 | ||||||
11677 | JAPN | 0 | 0 | ||||||
11678 | JAPNY | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/8 | 13 1/2 | 200 |
11679 | JARLY | 0 | 7.3000 | 7.5500 | 0 | ||||
11680 | JARS | 300 | 18 3/8 | 18 | 18 3/8 | 18 | 18 | 18 3/8 | 9700 |
11681 | JASBX | 0 | 2.87 | 2.87 | 2.87 | 0 | |||
11682 | JASN | 300 | 7 | 6 | 7 | 6 | 6 1/4 | 7 | 16700 |
11683 | JATEX | 0 | 7.01 | 7.01 | 7.01 | 0 | |||
11684 | JATXX | 0 | 0.50 | 4.23 | 4.49 | 682 | |||
11685 | JAVA | 1000 | 3.5000 | 3.0000 | 3.5000 | 0 | |||
11686 | JAVC | 3800 | 2 1/4 | 2 5/16 | 2 11/32 | 2 1/4 | 2 1/4 | 2 11/32 | 23700 |
11687 | JAVLX | 0 | 25.17 | 25.17 | 25.17 | 0 | |||
11688 | JAVTX | 0 | 52.69 | 52.69 | 52.69 | 0 | |||
11689 | JAWWX | 0 | 28.99 | 28.99 | 28.99 | 0 | |||
11690 | JAYA | 1000 | 5/8 | 5/8 | 13/16 | 0 | |||
11691 | JAYJ | 1000 | 2 1/16 | 1 15/16 | 2 3/16 | 1 15/16 | 1 15/16 | 2 3/16 | 1500 |
11692 | JAYJQ | 3400 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
11693 | JBAK | 500 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 11000 |
11694 | JBAKG | 6 | 71 1/2 | 71 1/2 | 71 1/2 | 71 1/2 | 68 | 71 1/2 | 20 |
11695 | JBCLY | 0 | 0 | ||||||
11696 | JBFS | 200 | 10.2500 | 10.5000 | 11.7500 | 0 | |||
11697 | JBHT | 1000 | 16 | 16 | 16 1/4 | 15 3/4 | 15 3/4 | 16 | 31300 |
11698 | JBIL | 1000 | 9 1/8 | 9 13/16 | 9 7/8 | 8 3/8 | 9 | 9 1/4 | 531000 |
11699 | JBM/WS | 100 | 3/8 | 0 | |||||
11700 | JBNC | 600 | 14 1/8 | 14 1/4 | 14 1/4 | 14 | 13 3/4 | 14 1/4 | 15300 |
11701 | JBNK | 300 | 21 | 20 3/4 | 21 | 20 3/4 | 20 3/4 | 21 | 5700 |
11702 | JBOH | 1000 | 2 15/16 | 2 15/16 | 2 15/16 | 2 11/16 | 2 3/4 | 2 15/16 | 107600 |
11703 | JBSS | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 2700 |
11704 | JC | 500 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 10 1/8 | 500 |
11705 | JCBS | 100 | 9 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/2 | 200 |
11706 | JCBSG | 10 | 73 | 71 | 73 | 0 | |||
11707 | JCC | 1300 | 24 1/2 | 23 7/8 | 24 1/2 | 23 7/8 | 24 1/8 | 24 3/4 | 5300 |
11708 | JCI | 2800 | 67 1/2 | 66 5/8 | 67 3/8 | 0 | |||
11709 | JCOR | 300 | 18 | 17 1/4 | 18 | 17 1/4 | 17 1/4 | 18 | 3200 |
11710 | JCORW | 1000 | 10 | 9 1/2 | 10 | 9 1/4 | 9 1/4 | 10 1/2 | 2100 |
11711 | JCP | 300 | 48 1/2 | 48 3/4 | 48 3/4 | 48 1/2 | 47 1/2 | 47 7/8 | 500 |
11712 | JDMG | 1000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.5000 | 1.2500 | 1000 |
11713 | JDN | 100 | 22 5/8 | 22 7/8 | 22 7/8 | 22 5/8 | 22 1/4 | 22 7/8 | 8200 |
11714 | JDSHY | 0 | 0 | ||||||
11715 | JEAN | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/4 | 7 3/4 | 8 1/2 | 2100 |
11716 | JEBC | 500 | 19 3/8 | 19 1/4 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 12000 |
11717 | JEC | 1000 | 24 1/2 | 25 3/8 | 25 7/8 | 0 | |||
11718 | JECL | 14000 | 0.0100 | 0 | |||||
11719 | JECX | 0 | 0 | ||||||
11720 | JECXF | 0 | 0 | ||||||
11721 | JEFF | 100 | 22 1/4 | 22 3/4 | 22 3/4 | 21 1/2 | 21 1/2 | 22 1/4 | 12400 |
11722 | JEFG | 100 | 47 1/4 | 46 1/4 | 47 1/4 | 45 3/4 | 45 1/2 | 47 1/4 | 5000 |
11723 | JELCY | 0 | 0 | ||||||
11724 | JENN | 500 | 2.6250 | 2.5625 | 2.8750 | 2.5625 | 2.6250 | 2.8750 | 17000 |
11725 | JENNJ | 0 | 0 | ||||||
11726 | JEQ | 100 | 14 1/8 | 14 1/4 | 14 1/4 | 14 | 14 1/8 | 14 1/4 | 4900 |
11727 | JEQr | 0 | 1/32 | 5/16 | 0 | ||||
11728 | JEQrw | 0 | 1/4 | 9/16 | 0 | ||||
11729 | JERZ | 0 | 0 | ||||||
11730 | JET | 500 | 9/16 | 0 | |||||
11731 | JEWL | 0 | 0 | ||||||
11732 | JEWLF | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 | 800 |
11733 | JEX | 0 | 230.13 | 230.13 | 230.13 | 230.13 | 0 | ||
11734 | JF | 200 | 16 3/4 | 16 3/4 | 17 1/8 | 0 | |||
11735 | JFC | 100 | 11 5/8 | 11 1/4 | 11 5/8 | 11 1/4 | 10 3/4 | 11 3/4 | 8400 |
11736 | JFI | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 3/4 | 1000 |
11737 | JGF | 500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 500 | ||
11738 | JGFAX | 0 | 11.39 | 11.39 | 12.02 | 0 | |||
11739 | JGIN | 1900 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 13/16 | 1900 |
11740 | JH | 200 | 20 7/8 | 21 | 21 | 20 7/8 | 20 3/4 | 21 1/8 | 1600 |
11741 | JHBBX | 0 | 15.37 | 15.37 | 15.37 | 0 | |||
11742 | JHCI | 2000 | 0.5000 | 0.5000 | 2.0000 | 0 | |||
11743 | JHCXX | 0 | 0.60 | 5.02 | 5.14 | 2435 | |||
11744 | JHDCX | 0 | 16.40 | 16.40 | 17.26 | 0 | |||
11745 | JHFIX | 0 | 7.42 | 7.42 | 7.77 | 0 | |||
11746 | JHGAX | 0 | 12.31 | 12.31 | 12.96 | 0 | |||
11747 | JHGBX | 0 | 18.90 | 18.90 | 18.90 | 0 | |||
11748 | JHGIX | 0 | 9.49 | 9.49 | 9.94 | 0 | |||
11749 | JHGRX | 0 | 23.91 | 23.91 | 25.17 | 0 | |||
11750 | JHHBX | 0 | 7.36 | 7.36 | 7.71 | 0 | |||
11751 | JHI | 100 | 21 1/4 | 0 | |||||
11752 | JHINY | 0 | 0 | ||||||
11753 | JHLBX | 0 | 8.72 | 8.72 | 8.72 | 0 | |||
11754 | JHMAX | 0 | 12.13 | 12.13 | 12.70 | 0 | |||
11755 | JHMXX | 0 | 0.32 | 4.96 | 5.09 | 3041 | |||
11756 | JHNBX | 0 | 15.37 | 15.37 | 16.09 | 0 | |||
11757 | JHNGX | 0 | 19.15 | 19.15 | 20.16 | 0 | |||
11758 | JHNLX | 0 | 8.73 | 8.73 | 9.00 | 0 | |||
11759 | JHNSX | 0 | 22.65 | 22.65 | 23.84 | 0 | |||
11760 | JHNYX | 0 | 12.29 | 12.29 | 12.87 | 0 | |||
11761 | JHPC | 1000 | 1 1/8 | 1 | 1 5/16 | 0 | |||
11762 | JHRBX | 0 | 23.56 | 23.56 | 23.56 | 0 | |||
11763 | JHS | 100 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 15 7/8 | 16 1/4 | 100 |
11764 | JHSAX | 0 | 8.43 | 8.43 | 8.69 | 0 | |||
11765 | JHSCX | 0 | 22.93 | 22.93 | 22.93 | 0 | |||
11766 | JHSGX | 0 | 10.19 | 10.19 | 10.67 | 0 | |||
11767 | JHTAX | 0 | 10.99 | 10.99 | 11.51 | 0 | |||
11768 | JHTEX | 0 | 10.98 | 10.98 | 10.98 | 0 | |||
11769 | JHTFX | 0 | 9.75 | 9.75 | 10.21 | 0 | |||
11770 | JHUAX | 0 | 9.13 | 9.13 | 9.61 | 0 | |||
11771 | JHUBX | 0 | 9.11 | 9.11 | 9.11 | 0 | |||
11772 | JHWPX | 0 | 15.17 | 15.17 | 15.97 | 0 | |||
11773 | JIC/WS | 12000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 12000 | ||
11774 | JII | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 100 | ||
11775 | JIMT | 0 | 0 | ||||||
11776 | JIND | 5500 | 0.6875 | 0.5625 | 0.7500 | 0 | |||
11777 | JINGY | 0 | 0 | ||||||
11778 | JITBX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
11779 | JJAX | 100 | 1.0000 | 0.9375 | 1.0000 | 0.9375 | 0.9375 | 1.0000 | 2500 |
11780 | JJFN | 2000 | 2.0625 | 0 | |||||
11781 | JJSC | 100 | 10 5/8 | 10 5/8 | 11 1/8 | 10 3/8 | 10 5/8 | 10 7/8 | 66100 |
11782 | JJSF | 300 | 11 3/4 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 4500 |
11783 | JKCL | 500 | 1 1/2 | 1 1/2 | 1 17/32 | 1 1/2 | 1 1/2 | 1 17/32 | 93500 |
11784 | JKHY | 500 | 23 | 21 1/2 | 23 | 20 3/4 | 22 1/2 | 23 | 128900 |
11785 | JKPTW | 1600 | 1/16 | 1/16 | 1/8 | 0 | |||
11786 | JL | 100 | 17 5/8 | 17 3/8 | 18 1/8 | 0 | |||
11787 | JLGI | 700 | 28 1/4 | 26 3/4 | 28 1/4 | 26 1/2 | 27 3/4 | 28 1/4 | 52600 |
11788 | JLHC | 3800 | 13 1/2 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 17500 |
11789 | JLN | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 100 | ||
11790 | JLT | 1000 | 3 1/4 | 0 | |||||
11791 | JMAR | 1000 | 1 | 1 | 1 1/32 | 31/32 | 31/32 | 1 1/32 | 40300 |
11792 | JMARU | 1000 | 1 1/8 | 1 1/8 | 1 9/16 | 0 | |||
11793 | JMARW | 2000 | 5/32 | 5/32 | 7/32 | 0 | |||
11794 | JMC | 200 | 5/8 | 3/4 | 1 | 0 | |||
11795 | JMCG | 17000 | 1 | 1 | 1 | 15/16 | 15/16 | 1 | 39300 |
11796 | JMED | 100 | 26 7/8 | 24 1/8 | 27 1/2 | 23 3/4 | 26 1/2 | 26 7/8 | 944700 |
11797 | JMGXX | 0 | 0.33 | 4.67 | 4.75 | 3016 | |||
11798 | JMIBX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
11799 | JMIEX | 0 | 10.04 | 10.04 | 10.04 | 0 | |||
11800 | JMLC | 0 | 0 | ||||||
11801 | JMMXX | 0 | 0.47 | 4.83 | 4.94 | 5131 | |||
11802 | JMR/U | 100 | 2 1/4 | 1 1/8 | 1 3/4 | 0 | |||
11803 | JMS/WS | 300 | 9 | 0 | |||||
11804 | JMSBX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
11805 | JMTXX | 0 | 0.39 | 3.45 | 3.67 | 951 | |||
11806 | JMUEX | 0 | 12.81 | 12.81 | 12.81 | 0 | |||
11807 | JMY | 200 | 9/16 | 0 | |||||
11808 | JMYCW | 0 | 0 | ||||||
11809 | JMYW | 0 | 0 | ||||||
11810 | JMYWV | 0 | 0 | ||||||
11811 | JNC | 2500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 5/8 | 25 1/4 | 2500 |
11812 | JNGRX | 0 | 11.34 | 11.34 | 11.91 | 0 | |||
11813 | JNINX | 0 | 10.30 | 10.30 | 10.81 | 0 | |||
11814 | JNJ | 100 | 86 1/2 | 86 3/8 | 87 1/2 | 85 7/8 | 86 3/8 | 86 3/4 | 11200 |
11815 | JNMXX | 0 | 0.42 | 5.34 | 5.48 | 223 | |||
11816 | JNNE | 50000 | 0.2900 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.3000 | 309700 |
11817 | JNS | 400 | 5 | 5 1/2 | 5 7/8 | 0 | |||
11818 | JNTEX | 0 | 10.61 | 10.61 | 11.14 | 0 | |||
11819 | JNTRX | 0 | 12.08 | 12.08 | 12.68 | 0 | |||
11820 | JNUSX | 0 | 11.01 | 11.01 | 11.01 | 0 | |||
11821 | JNY | 100 | 39 1/8 | 39 | 40 | 0 | |||
11822 | JOAC | 5000 | 12 29/32 | 13 1/4 | 13 1/4 | 12 29/32 | 12 3/4 | 13 1/8 | 12000 |
11823 | JOB | 500 | 4 15/16 | 0 | |||||
11824 | JOF | 500 | 9 5/8 | 9 3/8 | 9 3/4 | 0 | |||
11825 | JOIN | 800 | 13 | 13 | 13 | 12 5/8 | 12 1/2 | 13 | 84000 |
11826 | JOINA | 3000 | 12 3/4 | 12 5/8 | 12 7/8 | 12 5/8 | 12 5/8 | 12 7/8 | 8300 |
11827 | JOL | 1500 | 5 | 0 | |||||
11828 | JOLE | 3000 | 1.6672 | 0 | |||||
11829 | JOS | 100 | 23 3/4 | 23 1/4 | 23 5/8 | 0 | |||
11830 | JOSB | 1000 | 2 | 2 | 2 | 1 7/8 | 1 7/8 | 2 | 3400 |
11831 | JOSL | 100 | 33 1/2 | 33 1/2 | 34 3/8 | 0 | |||
11832 | JOTI | 0 | 0 | ||||||
11833 | JOTIP | 0 | 0 | ||||||
11834 | JP | 400 | 46 1/2 | 46 | 46 1/2 | 46 | 45 7/8 | 46 3/8 | 800 |
11835 | JPDVX | 0 | 11.46 | 11.46 | 11.46 | 0 | |||
11836 | JPEI | 500 | 10 | 10 | 10 | 9 1/2 | 9 1/2 | 10 | 1200 |
11837 | JPEXX | 0 | 0.48 | 4.06 | 4.14 | 1144 | |||
11838 | JPFS | 700 | 19 1/2 | 18 1/4 | 19 1/2 | 18 1/4 | 18 1/4 | 19 1/2 | 1500 |
11839 | JPGRX | 0 | 15.90 | 15.90 | 16.65 | 0 | |||
11840 | JPI | 100 | 29 5/8 | 0 | |||||
11841 | JPINX | 0 | 9.64 | 9.64 | 10.09 | 0 | |||
11842 | JPIXX | 0 | 0.46 | 5.69 | 5.85 | 8286 | |||
11843 | JPM | 100 | 77 3/4 | 78 7/8 | 78 7/8 | 76 3/8 | 77 3/8 | 77 7/8 | 4600 |
11844 | JPME | 0 | 0 | ||||||
11845 | JPMpA | 300 | 80 | 0 | |||||
11846 | JPN | 0 | 210.17 | 210.17 | 210.17 | 210.17 | 0 | ||
11847 | JPNTX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
11848 | JPR | 200 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 3/8 | 21 7/8 | 200 |
11849 | JPS | 300 | 1 | 0 | |||||
11850 | JPTXX | 0 | 0.66 | 5.27 | 5.40 | 1426 | |||
11851 | JPV | 0 | 196.65 | 0 | |||||
11852 | JPYpA | 0 | 0 | ||||||
11853 | JPw | 0 | 46 1/8 | 46 7/8 | 0 | ||||
11854 | JQH | 300 | 8 3/8 | 10 1/4 | 10 3/8 | 0 | |||
11855 | JR | 200 | 23 1/8 | 22 3/4 | 23 1/8 | 22 3/4 | 23 | 23 1/2 | 500 |
11856 | JRBK | 100 | 24 1/4 | 23 | 24 1/4 | 0 | |||
11857 | JRBO | 10000 | 0.0200 | 0.0100 | 0.0400 | 0 | |||
11858 | JRCI | 2000 | 2.2500 | 30000 | |||||
11859 | JRL | 1000 | 25 5/8 | 25 7/8 | 25 7/8 | 25 5/8 | 8700 | ||
11860 | JRM | 500 | 18 1/8 | 18 1/4 | 18 5/8 | 0 | |||
11861 | JRMp | 400 | 47 | 46 | 49 | 0 | |||
11862 | JRRY | 100 | 4.2500 | 3.5000 | 4.2500 | 0 | |||
11863 | JRpK | 20000 | 47 | 0 | |||||
11864 | JRpL | 400 | 46 3/4 | 0 | |||||
11865 | JRpO | 1000 | 25 | 0 | |||||
11866 | JRpP | 400 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 400 | ||
11867 | JS | 0 | 23 1/8 | 24 3/4 | 0 | ||||
11868 | JSBA | 200 | 27 1/2 | 27 1/2 | 28 1/4 | 27 1/2 | 27 1/2 | 28 1/4 | 3100 |
11869 | JSBF | 100 | 32 | 31 15/16 | 32 | 31 3/4 | 31 7/8 | 32 | 102600 |
11870 | JSCN | 0 | 0 | ||||||
11871 | JSCNF | 0 | 0 | ||||||
11872 | JSKO | 0 | 0 | ||||||
11873 | JSKOE | 20000 | 3/8 | 3/8 | 5/8 | 0 | |||
11874 | JSMN | 0 | 0 | ||||||
11875 | JSTN | 1000 | 11 1/8 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 16200 |
11876 | JSTS | 2800 | 38.3750 | 0 | |||||
11877 | JTAN | 4100 | 0.4375 | 0.4375 | 0.8750 | 0 | |||
11878 | JTAX | 300 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 2 3/4 | 3 1/2 | 300 |
11879 | JTF | 1200 | 16 1/4 | 14 | 15 1/2 | 0 | |||
11880 | JTV | 400 | 12 | 0 | |||||
11881 | JTWO | 1000 | 1 3/8 | 1 9/32 | 1 3/8 | 1 9/32 | 1 9/32 | 1 3/8 | 39100 |
11882 | JTWOW | 25000 | 5/16 | 1/4 | 5/16 | 0 | |||
11883 | JUDG | 4000 | 2 13/16 | 2 13/16 | 3 | 2 13/16 | 2 13/16 | 3 | 83300 |
11884 | JUKE | 1600 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 3/16 | 2300 |
11885 | JUNI | 20000 | 15/32 | 17/32 | 17/32 | 7/16 | 7/16 | 15/32 | 105700 |
11886 | JUNIC | 7500 | 7/32 | 3/16 | 1/4 | 0 | |||
11887 | JUNIP | 2500 | 1.0000 | 0.8125 | 1.2500 | 0 | |||
11888 | JUNIW | 4000 | 3/16 | 1/8 | 3/8 | 0 | |||
11889 | JUNIZ | 6000 | 3/16 | 3/32 | 3/16 | 0 | |||
11890 | JUNO | 800 | 16 1/4 | 15 5/8 | 16 1/4 | 15 5/8 | 15 5/8 | 16 1/4 | 50600 |
11891 | JUNWC | 0 | 1/32 | 1/32 | 1/8 | 0 | |||
11892 | JUNZC | 0 | 1/32 | 1/32 | 1/8 | 0 | |||
11893 | JUSSX | 0 | 12.07 | 12.07 | 12.07 | 0 | |||
11894 | JUST | 3000 | 1 15/32 | 1 13/32 | 1 1/2 | 1 13/32 | 1 7/16 | 1 11/16 | 18400 |
11895 | JUTL | 2000 | 0.0010 | 0 | |||||
11896 | JUVF | 500 | 38.5000 | 0 | |||||
11897 | JVBAX | 0 | 13.89 | 13.89 | 13.89 | 0 | |||
11898 | JVGI | 300 | 0.6250 | 0.4687 | 0.6250 | 0.4375 | 0.5312 | 0.6250 | 264600 |
11899 | JVMCX | 0 | 14.93 | 14.93 | 14.93 | 0 | |||
11900 | JVVGX | 0 | 12.61 | 12.61 | 12.61 | 0 | |||
11901 | JW/A | 500 | 32 3/8 | 32 3/8 | 32 3/8 | 32 3/8 | 500 | ||
11902 | JW/Aw | 0 | 29 | 30 1/2 | 0 | ||||
11903 | JW/B | 800 | 31 7/8 | 32 1/8 | 32 1/8 | 31 7/8 | 31 5/8 | 31 7/8 | 1000 |
11904 | JW/Bw | 0 | 29 | 30 1/2 | 0 | ||||
11905 | JWA | 0 | 0 | ||||||
11906 | JWAIA | 500 | 23 | 22 5/8 | 23 | 22 1/2 | 22 1/2 | 23 | 5000 |
11907 | JWB | 0 | 0 | ||||||
11908 | JWTS | 0 | 0 | ||||||
11909 | JWTT | 0 | 0 | ||||||
11910 | JXSB | 1000 | 13 7/8 | 13 1/2 | 14 1/2 | 0 | |||
11911 | JXVL | 5000 | 16 1/8 | 16 | 17 1/4 | 0 | |||
11912 | JYP | 0 | 0 | ||||||
11913 | JYP+ | 0 | 0 | ||||||
11914 | JYPp | 200 | 54 | 0 | |||||
11915 | JYPpE | 340 | 98 31/32 | 0 | |||||
11916 | JYPpZ | 500 | 26 1/8 | 25 7/8 | 26 1/8 | 25 7/8 | 1300 | ||
11917 | JYU | 0 | 0 | ||||||
11918 | JYW | 0 | 95.32 | 95.32 | 95.32 | 95.32 | 0 | ||
11919 | JYX | 0 | 0 | ||||||
11920 | JYZ | 0 | 95.32 | 95.32 | 95.32 | 95.32 | 0 | ||
11921 | K | 500 | 76 1/8 | 76 5/8 | 76 5/8 | 76 1/8 | 75 7/8 | 76 1/4 | 700 |
11922 | K.COD | 0 | 0 | ||||||
11923 | K.CRL | 0 | 0 | ||||||
11924 | K.DAN | 0 | 0 | ||||||
11925 | K.FLS | 0 | 0 | ||||||
11926 | K.ISS | 0 | 0 | ||||||
11927 | K.JHS | 0 | 0 | ||||||
11928 | K.MTH | 0 | 0 | ||||||
11929 | K.NOV | 0 | 0 | ||||||
11930 | K.SAI | 0 | 0 | ||||||
11931 | K.SPK | 0 | 0 | ||||||
11932 | K.TED | 0 | 0 | ||||||
11933 | K.TLD | 0 | 0 | ||||||
11934 | KAAG | 0 | 0 | ||||||
11935 | KAAGY | 0 | 0 | ||||||
11936 | KAAZY | 0 | 0 | ||||||
11937 | KAB | 500 | 2 3/8 | 2 | 2 3/8 | 0 | |||
11938 | KABBX | 0 | 9.10 | 9.10 | 9.10 | 0 | |||
11939 | KABpA | 400 | 8 1/2 | 0 | |||||
11940 | KACS | 0 | 0 | ||||||
11941 | KADAX | 0 | 8.34 | 8.34 | 8.64 | 0 | |||
11942 | KADBX | 0 | 8.35 | 8.35 | 8.35 | 0 | |||
11943 | KAFBX | 0 | 10.87 | 10.87 | 10.87 | 0 | |||
11944 | KAFCX | 0 | 10.89 | 10.89 | 10.89 | 0 | |||
11945 | KAFLX | 0 | 10.99 | 10.99 | 11.54 | 0 | |||
11946 | KAGBX | 0 | 22.21 | 22.21 | 22.21 | 0 | |||
11947 | KAGCX | 0 | 22.25 | 22.25 | 22.25 | 0 | |||
11948 | KAGOX | 0 | 22.68 | 22.68 | 24.06 | 0 | |||
11949 | KAGSX | 0 | 9.94 | 9.94 | 10.44 | 0 | |||
11950 | KAI/WS | 0 | 1 | 1 3/4 | 0 | ||||
11951 | KAIAX | 0 | 9.09 | 9.09 | 9.54 | 0 | |||
11952 | KAICX | 0 | 9.10 | 9.10 | 9.10 | 0 | |||
11953 | KAII | 2000 | 6 1/8 | 5 3/4 | 6 19/64 | 5 3/4 | 6 | 6 1/2 | 54800 |
11954 | KAIIW | 5000 | 27/32 | 13/16 | 7/8 | 13/16 | 13/16 | 1 1/8 | 24000 |
11955 | KAK | 0 | 1917.70 | 1929.70 | 1931.80 | 1906.80 | 0 | ||
11956 | KAKL | 0 | 0 | ||||||
11957 | KAMN | 0 | 0 | ||||||
11958 | KAMNA | 300 | 11 | 10 7/8 | 11 | 10 7/8 | 10 7/8 | 11 | 17800 |
11959 | KAMNG | 10 | 82 | 82 | 86 | 0 | |||
11960 | KAMNZ | 27000 | 49 5/16 | 47 1/2 | 50 | 0 | |||
11961 | KANE | 1000 | 29.3750 | 0 | |||||
11962 | KAOBX | 0 | 9.94 | 9.94 | 9.94 | 0 | |||
11963 | KAOCX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
11964 | KAP | 100 | 24 3/8 | 0 | |||||
11965 | KAPAX | 0 | 11.59 | 11.59 | 12.17 | 0 | |||
11966 | KAPBX | 0 | 11.45 | 11.45 | 11.45 | 0 | |||
11967 | KAPCX | 0 | 11.48 | 11.48 | 11.48 | 0 | |||
11968 | KARE | 1500 | 11 3/8 | 11 1/2 | 12 | 11 3/8 | 11 1/4 | 11 5/8 | 19500 |
11969 | KARS | 0 | 0 | ||||||
11970 | KAS | 200 | 6 1/8 | 6 3/8 | 6 3/4 | 0 | |||
11971 | KASAX | 0 | 6.90 | 6.90 | 7.24 | 0 | |||
11972 | KASBX | 0 | 6.94 | 6.94 | 6.94 | 0 | |||
11973 | KASCX | 0 | 6.93 | 6.93 | 6.93 | 0 | |||
11974 | KASH | 100 | 26 7/8 | 26 7/8 | 26 7/8 | 26 3/4 | 26 3/4 | 26 7/8 | 3900 |
11975 | KASI | 300 | 0.8750 | 0.9375 | 1.1250 | 0 | |||
11976 | KATBX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
11977 | KATCX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
11978 | KATIX | 0 | 10.10 | 10.10 | 10.60 | 0 | |||
11979 | KAUFX | 0 | 4.90 | 4.90 | 4.90 | 0 | |||
11980 | KAWBX | 0 | 8.67 | 8.67 | 9.10 | 0 | |||
11981 | KAWCX | 0 | 8.67 | 8.67 | 8.67 | 0 | |||
11982 | KAWFX | 0 | 8.70 | 8.70 | 8.70 | 0 | |||
11983 | KAXBX | 0 | 10.65 | 10.65 | 10.65 | 0 | |||
11984 | KAXCX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
11985 | KAYE | 100 | 8 | 7 1/4 | 8 | 0 | |||
11986 | KBA | 1000 | 9 1/8 | 8 7/8 | 9 1/4 | 0 | |||
11987 | KBAL | 0 | 0 | ||||||
11988 | KBALB | 300 | 25 1/2 | 25 1/2 | 25 1/2 | 25 | 25 | 25 1/2 | 14700 |
11989 | KBB | 1500 | 3 3/8 | 0 | |||||
11990 | KBCAX | 0 | 14.25 | 14.25 | 15.12 | 0 | |||
11991 | KBCBX | 0 | 14.24 | 14.24 | 14.24 | 0 | |||
11992 | KBCC | 100 | 0.0100 | 0 | |||||
11993 | KBCCX | 0 | 14.30 | 14.30 | 14.30 | 0 | |||
11994 | KBEE | 600 | 0.0010 | 0 | |||||
11995 | KBFOX | 0 | 4.19 | 4.19 | 4.19 | 0 | |||
11996 | KBFP | 3200 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2500 | 3200 |
11997 | KBH | 500 | 14 1/2 | 14 5/8 | 15 | 0 | |||
11998 | KBHpB | 800 | 13 1/8 | 14 3/4 | 15 1/4 | 0 | |||
11999 | KBIZ | 1100 | 4.7500 | 3.7500 | 4.9375 | 0 | |||
12000 | KBKC | 1800 | 6 1/4 | 6 | 6 3/4 | 0 | |||
12001 | KBONX | 0 | 15.68 | 15.68 | 15.68 | 0 | |||
12002 | KBST | 0 | 0 | ||||||
12003 | KBSTY | 0 | 0 | ||||||
12004 | KBTWX | 0 | 15.37 | 15.37 | 15.37 | 0 | |||
12005 | KCAAX | 0 | 9.96 | 9.96 | 10.46 | 0 | |||
12006 | KCABX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
12007 | KCACX | 0 | 9.90 | 9.90 | 9.90 | 0 | |||
12008 | KCAXX | 0 | 0 | ||||||
12009 | KCBXX | 0 | 0 | ||||||
12010 | KCC | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 7/8 | 12 3/8 | 200 |
12011 | KCCXX | 0 | 0 | ||||||
12012 | KCCp | 200 | 27 5/8 | 0 | |||||
12013 | KCDH | 200 | 5.2500 | 6.0000 | 6.0000 | 4.6250 | 4.7500 | 5.2500 | 20900 |
12014 | KCDMY | 0 | 15.7500 | 31.5000 | 32.2500 | 0 | |||
12015 | KCLC | 1000 | 13 1/8 | 13 1/8 | 13 1/4 | 13 | 13 | 13 1/8 | 41800 |
12016 | KCLCW | 10000 | 1 3/4 | 1 11/16 | 1 3/4 | 1 9/16 | 1 5/8 | 1 3/4 | 122000 |
12017 | KCLI | 100 | 54 | 52 | 54 | 52 | 52 | 54 | 700 |
12018 | KCN | 100 | 5 | 5 | 5 | 5 | 100 | ||
12019 | KCP | 200 | 19 5/8 | 18 1/8 | 18 5/8 | 0 | |||
12020 | KCPLL | 900 | 61.1000 | 0 | |||||
12021 | KCPLO | 0 | 0 | ||||||
12022 | KCPw | 0 | 21 5/8 | 22 1/8 | 0 | ||||
12023 | KCS | 300 | 15 7/8 | 14 3/4 | 15 7/8 | 0 | |||
12024 | KCTAX | 0 | 7.64 | 7.64 | 8.00 | 0 | |||
12025 | KCTFX | 0 | 12.51 | 12.51 | 12.51 | 0 | |||
12026 | KCTXX | 0 | 0.48 | 3.03 | 3.20 | 263 | |||
12027 | KDCAX | 0 | 16.15 | 16.15 | 17.14 | 0 | |||
12028 | KDHAX | 0 | 21.42 | 21.42 | 22.73 | 0 | |||
12029 | KDHBX | 0 | 21.39 | 21.39 | 21.39 | 0 | |||
12030 | KDIAX | 0 | 6.01 | 6.01 | 6.29 | 0 | |||
12031 | KDIBX | 0 | 6.01 | 6.01 | 6.01 | 0 | |||
12032 | KDICX | 0 | 6.03 | 6.03 | 6.03 | 0 | |||
12033 | KDMC | 3000 | 0.3750 | 0.3750 | 0.8750 | 0 | |||
12034 | KDN | 300 | 29 1/2 | 29 1/2 | 30 1/8 | 0 | |||
12035 | KDSAX | 0 | 14.51 | 14.51 | 15.40 | 0 | |||
12036 | KDSBX | 0 | 14.49 | 14.49 | 14.49 | 0 | |||
12037 | KE | 500 | 11 | 10 3/4 | 11 1/8 | 0 | |||
12038 | KE.W | 0 | 0 | ||||||
12039 | KE/WS | 600 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 600 | ||
12040 | KEA | 4800 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 4800 | ||
12041 | KEBI | 2000 | 26 | 25 1/2 | 26 | 25 1/2 | 25 3/4 | 26 3/4 | 5500 |
12042 | KEENQ | 10000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.2000 | 10000 |
12043 | KEF | 1500 | 9 | 8 1/2 | 8 7/8 | 0 | |||
12044 | KEG | 500 | 6 1/8 | 0 | |||||
12045 | KEGXX | 0 | 0.34 | 5.36 | 5.52 | 6406 | |||
12046 | KEI | 100 | 15 7/8 | 15 3/4 | 16 1/8 | 0 | |||
12047 | KEIw | 0 | 15 1/8 | 15 3/4 | 0 | ||||
12048 | KELL | 7500 | 4 15/16 | 5 1/16 | 5 1/16 | 4 15/16 | 4 15/16 | 5 1/16 | 30100 |
12049 | KELLU | 2500 | 7.1250 | 6.5000 | 9.5000 | 0 | |||
12050 | KELLW | 2300 | 1 3/8 | 1 1/4 | 1 3/8 | 0 | |||
12051 | KELY | 0 | 0 | ||||||
12052 | KELYA | 200 | 28 1/2 | 28 3/4 | 28 3/4 | 28 1/4 | 28 1/4 | 28 3/4 | 198400 |
12053 | KELYB | 100 | 28 | 28 | 32 | 0 | |||
12054 | KEM | 100 | 49 5/8 | 49 5/8 | 50 | 0 | |||
12055 | KENCA | 0 | 0 | ||||||
12056 | KENI | 0 | 0 | ||||||
12057 | KENS | 56000 | 0.0005 | 0.0005 | 0.0100 | 0 | |||
12058 | KENT | 100 | 6 1/4 | 5 5/8 | 6 1/4 | 0 | |||
12059 | KEP | 500 | 26 1/4 | 26 | 26 5/8 | 0 | |||
12060 | KEPp | 200 | 25 1/2 | 0 | |||||
12061 | KEQU | 2000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 5/8 | 2000 |
12062 | KERA | 1000 | 14 1/8 | 12 1/2 | 14 1/4 | 12 1/2 | 13 7/8 | 14 1/8 | 106600 |
12063 | KES | 1000 | 12 1/4 | 0 | |||||
12064 | KESI | 100 | 7 7/8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 3/8 | 2700 |
12065 | KEST | 1000 | 3 1/32 | 3 | 3 1/2 | 0 | |||
12066 | KESTX | 0 | 7.33 | 7.33 | 7.33 | 0 | |||
12067 | KEVFX | 0 | 13.73 | 13.73 | 13.73 | 0 | |||
12068 | KEVX | 0 | 0 | ||||||
12069 | KEWL | 300 | 40.0000 | 0 | |||||
12070 | KEX | 100 | 16 1/4 | 16 1/4 | 16 3/4 | 0 | |||
12071 | KEY | 200 | 34 3/8 | 34 5/8 | 34 5/8 | 34 3/8 | 34 1/4 | 34 5/8 | 600 |
12072 | KEYpA | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 400 | ||
12073 | KF | 200 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 21 7/8 | 22 3/8 | 200 |
12074 | KFAAX | 0 | 10.34 | 10.34 | 10.97 | 0 | |||
12075 | KFABX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
12076 | KFACX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
12077 | KFBI | 1000 | 13 3/16 | 13 1/2 | 13 1/2 | 13 1/8 | 13 1/8 | 13 3/8 | 43500 |
12078 | KFFGY | 0 | 0 | ||||||
12079 | KFLAX | 0 | 10.62 | 10.62 | 11.12 | 0 | |||
12080 | KFLD | 0 | 0 | ||||||
12081 | KFSS | 0 | 0 | ||||||
12082 | KFSSF | 0 | 0 | ||||||
12083 | KFV | 100 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/8 | 31 1/2 | 100 |
12084 | KFVp | 300 | 12 | 11 7/8 | 12 1/8 | 0 | |||
12085 | KFXI | 600 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/4 | 4 11/16 | 2600 |
12086 | KGBAX | 0 | 14.07 | 14.07 | 14.93 | 0 | |||
12087 | KGBBX | 0 | 14.07 | 14.07 | 14.07 | 0 | |||
12088 | KGBCX | 0 | 14.07 | 14.07 | 14.07 | 0 | |||
12089 | KGC | 700 | 9 1/4 | 8 3/4 | 9 1/4 | 8 3/4 | 8 7/8 | 9 1/2 | 1700 |
12090 | KGIAX | 0 | 9.02 | 9.02 | 9.45 | 0 | |||
12091 | KGIBX | 0 | 9.05 | 9.05 | 9.05 | 0 | |||
12092 | KGII | 7500 | 0.8750 | 0.9375 | 0.9375 | 0.8750 | 0.7500 | 1.7500 | 15000 |
12093 | KGL.A | 0 | 0 | ||||||
12094 | KGL.B | 0 | 0 | ||||||
12095 | KGM | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 400 | ||
12096 | KGMpD | 100 | 16 3/8 | 0 | |||||
12097 | KGRAX | 0 | 14.91 | 14.91 | 15.82 | 0 | |||
12098 | KGRBX | 0 | 14.68 | 14.68 | 14.68 | 0 | |||
12099 | KGRCX | 0 | 14.71 | 14.71 | 14.71 | 0 | |||
12100 | KGT | 1000 | 7 1/8 | 7 1/4 | 7 1/4 | 7 1/8 | 7 | 7 3/8 | 1400 |
12101 | KHCO | 1 | 36772.16 | 0 | |||||
12102 | KHG | 200 | 27 | 0 | |||||
12103 | KHI | 1300 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/2 | 1300 |
12104 | KHLR | 500 | 11 1/2 | 11 3/4 | 12 | 11 1/2 | 11 1/2 | 12 | 7900 |
12105 | KHYAX | 0 | 8.05 | 8.05 | 8.43 | 0 | |||
12106 | KHYBX | 0 | 8.05 | 8.05 | 8.05 | 0 | |||
12107 | KHYCX | 0 | 8.07 | 8.07 | 8.07 | 0 | |||
12108 | KIARX | 0 | 9.67 | 9.67 | 9.67 | 0 | |||
12109 | KICAX | 0 | 8.84 | 8.84 | 9.26 | 0 | |||
12110 | KICBX | 0 | 8.81 | 8.81 | 8.81 | 0 | |||
12111 | KICCX | 0 | 8.83 | 8.83 | 8.83 | 0 | |||
12112 | KICK | 4000 | 15/32 | 7/16 | 1/2 | 0 | |||
12113 | KICKW | 10000 | 1/8 | 5/32 | 1/4 | 0 | |||
12114 | KICKZ | 45000 | 1/16 | 1/16 | 3/32 | 0 | |||
12115 | KID | 400 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 400 |
12116 | KIDD | 1500 | 10 | 10 | 10 3/4 | 0 | |||
12117 | KIDE | 3000 | 2 17/64 | 2 1/4 | 2 17/64 | 2 1/4 | 2 1/4 | 2 1/2 | 6500 |
12118 | KIDQ | 7800 | 7 1/4 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 18100 |
12119 | KIDR | 500 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 6.0000 | 600 |
12120 | KIDS | 200 | 3 1/2 | 3 5/8 | 3 5/8 | 3 1/2 | 3 1/2 | 3 11/16 | 23100 |
12121 | KIDWE | 0 | 0 | ||||||
12122 | KIDZ | 1000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.4062 | 1000 |
12123 | KIDZE | 0 | 0 | ||||||
12124 | KIDZW | 1000 | 0.1562 | 0.1562 | 0.2812 | 0 | |||
12125 | KIF | 2000 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/4 | 2000 |
12126 | KII | 100 | 20 1/8 | 20 1/2 | 20 7/8 | 0 | |||
12127 | KILN | 500 | 4 3/4 | 4 3/4 | 5 1/2 | 0 | |||
12128 | KIM | 100 | 27 3/8 | 26 3/4 | 27 3/8 | 0 | |||
12129 | KIMpA | 900 | 24 1/4 | 24 | 24 5/8 | 0 | |||
12130 | KIMpB | 2000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/4 | 9900 | ||
12131 | KIMw | 0 | 27 | 28 1/4 | 0 | ||||
12132 | KIN | 200 | 2 3/4 | 0 | |||||
12133 | KINBX | 0 | 11.01 | 11.01 | 11.01 | 0 | |||
12134 | KINE | 100 | 0.0625 | 0 | |||||
12135 | KINN | 1000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 4 | 6000 |
12136 | KINV | 100 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | 13.5000 | 100 |
12137 | KIT | 100 | 12 7/8 | 0 | |||||
12138 | KITAX | 0 | 11.07 | 11.07 | 11.75 | 0 | |||
12139 | KITBX | 0 | 2.10 | 2.10 | 2.10 | 0 | |||
12140 | KITCX | 0 | 11.01 | 11.01 | 11.01 | 0 | |||
12141 | KITF | 500 | 1.5000 | 2.0000 | 3.5000 | 0 | |||
12142 | KITS | 200 | 11 1/4 | 11 | 11 1/4 | 11 | 11 | 11 1/4 | 61000 |
12143 | KIXXF | 0 | 0 | ||||||
12144 | KKMO | 0 | 0 | ||||||
12145 | KKONX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
12146 | KKRO | 1000 | 6 1/2 | 6 7/16 | 6 11/16 | 6 7/16 | 6 7/16 | 6 9/16 | 33200 |
12147 | KKTWX | 0 | 7.90 | 7.90 | 7.90 | 0 | |||
12148 | KLAC | 100 | 24 1/2 | 23 | 25 1/2 | 22 7/8 | 24 1/4 | 24 1/2 | 1773300 |
12149 | KLAXX | 0 | 0.58 | 4.64 | 4.80 | 2455 | |||
12150 | KLBXX | 0 | 0.58 | 3.89 | 0 | ||||
12151 | KLCXX | 0 | 0.58 | 3.83 | 0 | ||||
12152 | KLET | 0 | 0 | ||||||
12153 | KLFDF | 0 | 0 | ||||||
12154 | KLHE | 50000 | 0.0250 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0300 | 125000 |
12155 | KLIC | 1700 | 22 3/4 | 22 1/4 | 23 1/4 | 22 | 22 1/4 | 23 | 521200 |
12156 | KLLM | 1500 | 11 | 11 | 11 | 11 | 10 3/8 | 11 1/2 | 1500 |
12157 | KLM | 100 | 35 1/2 | 35 | 35 5/8 | 0 | |||
12158 | KLMIX | 0 | 10.22 | 10.22 | 10.22 | 0 | |||
12159 | KLNDF | 0 | 0 | ||||||
12160 | KLO | 1000 | 5/8 | 1/2 | 3/4 | 0 | |||
12161 | KLOC | 10000 | 7/8 | 23/32 | 15/16 | 23/32 | 13/16 | 7/8 | 698800 |
12162 | KLOCW | 10000 | 5/32 | 5/32 | 5/32 | 5/32 | 1/8 | 5/32 | 10000 |
12163 | KLOF | 0 | 0 | ||||||
12164 | KLOFY | 3700 | 11 3/16 | 11 | 11 3/8 | 11 | 11 1/8 | 11 1/4 | 123600 |
12165 | KLOS | 0 | 0 | ||||||
12166 | KLRT | 500 | 15 7/8 | 15 3/4 | 17 1/2 | 0 | |||
12167 | KLSE | 600 | 0.3750 | 0.2500 | 1.0000 | 0 | |||
12168 | KLT | 900 | 26 1/8 | 26 1/8 | 26 1/4 | 26 1/8 | 26 | 26 1/2 | 2200 |
12169 | KLTpA | 100 | 52 3/4 | 0 | |||||
12170 | KLTpD | 2860 | 63 1/8 | 0 | |||||
12171 | KLTpE | 100 | 64 3/8 | 0 | |||||
12172 | KLU | 1000 | 13 7/8 | 12 3/4 | 13 | 0 | |||
12173 | KLUpD | 100 | 13 1/4 | 0 | |||||
12174 | KLYS | 2000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2500 | 0.3125 | 2000 |
12175 | KM | 2500 | 8 1/8 | 7 3/4 | 8 1/4 | 7 3/4 | 8 | 8 1/8 | 114200 |
12176 | KMAAX | 0 | 9.62 | 9.62 | 10.10 | 0 | |||
12177 | KMABX | 0 | 9.56 | 9.56 | 9.56 | 0 | |||
12178 | KMAC | 500 | 4 3/8 | 4 1/4 | 4 3/4 | 4 1/4 | 4 3/8 | 4 3/4 | 25500 |
12179 | KMACW | 4000 | 1 1/4 | 1 1/4 | 1 1/2 | 1 1/4 | 1 1/4 | 1 7/16 | 17000 |
12180 | KMACX | 0 | 9.55 | 9.55 | 9.55 | 0 | |||
12181 | KMAG | 500 | 48 7/8 | 49 | 50 | 48 1/4 | 48 5/8 | 48 7/8 | 796600 |
12182 | KMAT | 0 | 0 | ||||||
12183 | KMATY | 0 | 0 | ||||||
12184 | KMB | 500 | 79 5/8 | 78 1/2 | 79 5/8 | 78 | 79 1/2 | 80 | 5100 |
12185 | KMBAX | 0 | 10.52 | 10.52 | 11.02 | 0 | |||
12186 | KMBBX | 0 | 10.50 | 10.50 | 10.50 | 0 | |||
12187 | KMC | 0 | 0 | ||||||
12188 | KMET | 1100 | 22 3/4 | 21 3/8 | 23 | 21 3/8 | 22 1/2 | 23 | 656200 |
12189 | KMFC | 300 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 1800 | ||
12190 | KMG | 100 | 64 | 64 | 64 | 63 1/2 | 63 3/4 | 64 1/2 | 14800 |
12191 | KMGCF | 0 | 0 | ||||||
12192 | KMGMY | 0 | 0 | ||||||
12193 | KMIXX | 0 | 0 | ||||||
12194 | KML | 1000 | 9 1/2 | 0 | |||||
12195 | KMM | 1000 | 10 7/8 | 10 5/8 | 11 | 0 | |||
12196 | KMMXX | 0 | 0.37 | 5.41 | 5.54 | 39866 | |||
12197 | KMN | 0 | 0 | ||||||
12198 | KMOAX | 0 | 10.00 | 10.00 | 10.50 | 0 | |||
12199 | KMOBX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
12200 | KMOCX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
12201 | KMSI | 100 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1800 | 100 |
12202 | KMT | 500 | 32 | 31 7/8 | 32 | 31 3/4 | 31 1/2 | 32 1/8 | 1500 |
12203 | KNA | 1000 | 6 1/2 | 6 3/8 | 6 7/8 | 0 | |||
12204 | KNAP | 2000 | 17 1/8 | 17 | 17 1/8 | 17 | 16 1/2 | 17 1/4 | 6500 |
12205 | KNBT | 0 | 0 | ||||||
12206 | KNBTY | 0 | 0 | ||||||
12207 | KNBW | 0 | 0 | ||||||
12208 | KNBWY | 500 | 122 | 122 | 122 | 122 | 119 1/2 | 122 | 1500 |
12209 | KNC | 1000 | 3/4 | 1 | 1 1/4 | 0 | |||
12210 | KNCI | 1100 | 11 7/8 | 11 7/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 27500 |
12211 | KNE | 200 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 28 7/8 | 29 1/4 | 200 |
12212 | KNEEX | 0 | 13.76 | 13.76 | 13.76 | 0 | |||
12213 | KNEGP | 100 | 66.3750 | 0 | |||||
12214 | KNEMX | 0 | 13.74 | 13.74 | 14.31 | 0 | |||
12215 | KNET | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/4 | 1000 |
12216 | KNFIX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
12217 | KNFVX | 0 | 10.14 | 10.14 | 10.56 | 0 | |||
12218 | KNGF | 0 | 0 | ||||||
12219 | KNGFY | 0 | 0 | ||||||
12220 | KNGT | 300 | 14 | 14 | 14 | 14 | 13 3/4 | 14 | 700 |
12221 | KNIC | 5000 | 7 3/4 | 7 3/4 | 7 7/8 | 7 5/8 | 7 5/8 | 7 3/4 | 96900 |
12222 | KNICW | 400 | 6 | 6 | 6 | 6 | 6 | 7 1/4 | 400 |
12223 | KNIDX | 0 | 12.61 | 12.61 | 13.14 | 0 | |||
12224 | KNIEX | 0 | 12.60 | 12.60 | 12.60 | 0 | |||
12225 | KNII | 20000 | 0.0030 | 0 | |||||
12226 | KNIIX | 0 | 10.81 | 10.81 | 10.81 | 0 | |||
12227 | KNINX | 0 | 14.35 | 14.35 | 14.35 | 0 | |||
12228 | KNIT | 500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/16 | 1 5/8 | 500 |
12229 | KNIVX | 0 | 14.29 | 14.29 | 14.89 | 0 | |||
12230 | KNJXX | 0 | 0.55 | 3.15 | 3.33 | 427 | |||
12231 | KNK | 500 | 18 1/2 | 0 | |||||
12232 | KNLIX | 0 | 9.96 | 9.96 | 10.38 | 0 | |||
12233 | KNLMX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
12234 | KNMBX | 0 | 10.53 | 10.53 | 10.97 | 0 | |||
12235 | KNMIX | 0 | 10.13 | 10.13 | 10.13 | 0 | |||
12236 | KNMTX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
12237 | KNMVX | 0 | 10.12 | 10.12 | 10.54 | 0 | |||
12238 | KNRSY | 0 | 12.3750 | 10.5000 | 11.0000 | 0 | |||
12239 | KNSC | 500 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
12240 | KNSY | 200 | 13 1/4 | 14 1/4 | 14 1/4 | 13 1/4 | 13 1/4 | 13 3/4 | 46700 |
12241 | KNT | 1500 | 58 | 53 | 53 3/4 | 0 | |||
12242 | KNTAX | 0 | 11.16 | 11.16 | 11.69 | 0 | |||
12243 | KNTIX | 0 | 10.49 | 10.49 | 10.49 | 0 | |||
12244 | KNTXX | 0 | 0 | ||||||
12245 | KNVC | 0 | 0 | ||||||
12246 | KNVCF | 3000 | 1 1/32 | 1 1/32 | 1 1/32 | 31/32 | 13/16 | 1 1/32 | 7000 |
12247 | KNVEX | 0 | 13.37 | 13.37 | 13.37 | 0 | |||
12248 | KNVIX | 0 | 13.30 | 13.30 | 13.85 | 0 | |||
12249 | KNWSY | 0 | 0 | ||||||
12250 | KNYAX | 0 | 10.00 | 10.00 | 10.50 | 0 | |||
12251 | KNYBX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
12252 | KNYCX | 0 | 9.90 | 9.90 | 9.90 | 0 | |||
12253 | KO | 100 | 74 3/8 | 74 7/8 | 75 1/2 | 74 1/8 | 74 1/8 | 74 5/8 | 18900 |
12254 | KOF | 100 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 3/8 | 21 3/4 | 100 |
12255 | KOGC | 1800 | 1 1/4 | 1 9/32 | 1 9/32 | 1 1/8 | 1 1/8 | 1 1/4 | 251600 |
12256 | KOGCF | 0 | 0 | ||||||
12257 | KOGCP | 100 | 7 1/2 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 3/4 | 10600 |
12258 | KOGR | 0 | 0 | ||||||
12259 | KOHAX | 0 | 10.27 | 10.27 | 10.75 | 0 | |||
12260 | KOL | 1000 | 11 1/4 | 10 5/8 | 11 1/8 | 0 | |||
12261 | KOOL | 6000 | 31/32 | 1 1/16 | 1 1/16 | 31/32 | 31/32 | 1 1/16 | 91900 |
12262 | KOPLY | 0 | 0 | ||||||
12263 | KOPN | 400 | 14 1/2 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 4500 |
12264 | KOR | 2000 | 19 7/8 | 19 7/8 | 19 7/8 | 19 3/4 | 11000 | ||
12265 | KORP | 2000 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/2 | 4700 |
12266 | KOSS | 400 | 5 1/2 | 5 3/8 | 5 3/4 | 0 | |||
12267 | KPAAX | 0 | 15.25 | 15.25 | 15.25 | 0 | |||
12268 | KPC | 1300 | 25 3/8 | 0 | |||||
12269 | KPCI | 900 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 5/8 | 5 3/4 | 21900 |
12270 | KPCXX | 0 | 0.42 | 3.61 | 2.86 | 1210 | |||
12271 | KPEAX | 0 | 9.48 | 9.48 | 9.93 | 0 | |||
12272 | KPEBX | 0 | 9.40 | 9.40 | 9.40 | 0 | |||
12273 | KPELY | 0 | 0 | ||||||
12274 | KPGBX | 0 | 15.77 | 15.77 | 15.77 | 0 | |||
12275 | KPGCX | 0 | 16.24 | 16.24 | 16.24 | 0 | |||
12276 | KPGEX | 0 | 16.13 | 16.13 | 16.89 | 0 | |||
12277 | KPGFX | 0 | 12.13 | 12.13 | 12.41 | 0 | |||
12278 | KPGLX | 0 | 15.77 | 15.77 | 15.77 | 0 | |||
12279 | KPGXX | 0 | 0.58 | 7.81 | 4.80 | 2319 | |||
12280 | KPI | 2000 | 5 3/8 | 5 5/8 | 6 1/16 | 0 | |||
12281 | KPIBX | 0 | 12.13 | 12.13 | 12.13 | 0 | |||
12282 | KPLU | 500 | 5.5000 | 5.3750 | 5.7500 | 5.2500 | 5.0000 | 5.7500 | 3800 |
12283 | KPN | 100 | 36 1/8 | 36 1/4 | 36 5/8 | 0 | |||
12284 | KPNXX | 0 | 0.60 | 2.92 | 2.90 | 411 | |||
12285 | KPP | 800 | 24 3/8 | 24 3/8 | 24 3/8 | 24 1/4 | 24 1/4 | 24 1/2 | 1300 |
12286 | KPPXX | 0 | 0.44 | 5.32 | 5.46 | 5127 | |||
12287 | KPRSF | 0 | 0 | ||||||
12288 | KPSAX | 0 | 12.80 | 12.80 | 13.40 | 0 | |||
12289 | KPT | 0 | 0 | ||||||
12290 | KPTXX | 0 | 0.52 | 4.08 | 3.16 | 3871 | |||
12291 | KPU | 300 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/8 | 22 1/2 | 22 3/4 | 14800 |
12292 | KR | 400 | 38 | 36 3/4 | 37 1/4 | 0 | |||
12293 | KRAN | 500 | 1 5/16 | 1 5/16 | 1 1/2 | 1 5/16 | 1 5/16 | 1 17/32 | 14700 |
12294 | KRANW | 500 | 5/32 | 5/32 | 7/32 | 5/32 | 5/32 | 7/32 | 4800 |
12295 | KRB | 200 | 36 3/4 | 36 5/8 | 36 3/4 | 36 5/8 | 36 7/8 | 37 3/8 | 700 |
12296 | KRBpA | 300 | 24 7/8 | 24 7/8 | 24 7/8 | 24 21/32 | 68400 | ||
12297 | KRE | 500 | 26 1/4 | 30 1/2 | 31 1/4 | 0 | |||
12298 | KREG | 10000 | 13/32 | 11/32 | 7/16 | 11/32 | 3/8 | 7/16 | 297000 |
12299 | KREGP | 5200 | 25/64 | 11/32 | 25/64 | 11/32 | 3/8 | 13/32 | 38400 |
12300 | KREN | 4000 | 15/32 | 7/16 | 1/2 | 0 | |||
12301 | KREpL | 500 | 25 | 25 1/8 | 25 1/8 | 25 | 3100 | ||
12302 | KRFAX | 0 | 10.84 | 10.84 | 11.41 | 0 | |||
12303 | KRFBX | 0 | 12.58 | 12.58 | 13.24 | 0 | |||
12304 | KRFCX | 0 | 10.60 | 10.60 | 11.16 | 0 | |||
12305 | KRFDX | 0 | 10.52 | 10.52 | 11.07 | 0 | |||
12306 | KRFEX | 0 | 10.02 | 10.02 | 10.55 | 0 | |||
12307 | KRFFX | 0 | 9.85 | 9.85 | 10.37 | 0 | |||
12308 | KRG | 300 | 11 3/4 | 11 5/8 | 12 1/8 | 0 | |||
12309 | KRGO | 0 | 0 | ||||||
12310 | KRHC | 0 | 0 | ||||||
12311 | KRHCF | 1000 | 11/16 | 21/32 | 11/16 | 5/8 | 9/16 | 11/16 | 6000 |
12312 | KRI | 100 | 62 7/8 | 61 7/8 | 62 1/4 | 0 | |||
12313 | KRIV | 415 | 2625.00 | 2600.00 | 2800.00 | 0 | |||
12314 | KRN/WS | 0 | 1/16 | 1/4 | 0 | ||||
12315 | KRON | 300 | 51 1/4 | 52 | 53 1/2 | 51 | 51 1/4 | 52 1/2 | 11300 |
12316 | KRSC | 500 | 12 1/8 | 12 1/8 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/2 | 20300 |
12317 | KRSI | 2000 | 4 | 4 | 4 | 4 | 4 | 4 1/8 | 7000 |
12318 | KRSL | 1700 | 4 1/4 | 4 1/4 | 5 1/4 | 0 | |||
12319 | KRST | 1000 | 0.2500 | 0.2500 | 1.0000 | 0 | |||
12320 | KRT | 200 | 15 3/8 | 15 | 15 1/2 | 0 | |||
12321 | KRUG | 5000 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 7400 |
12322 | KRUGW | 8000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 1/4 | 16800 |
12323 | KRUZ | 1000 | 5/8 | 19/32 | 11/16 | 19/32 | 5/8 | 11/16 | 52100 |
12324 | KRYS | 1000 | 5 1/2 | 5 1/2 | 6 | 0 | |||
12325 | KRYSQ | 400 | 5 1/4 | 4 7/8 | 5 3/8 | 4 3/4 | 4 3/4 | 5 1/4 | 8600 |
12326 | KSAC | 0 | 0 | ||||||
12327 | KSACM | 0 | 0 | ||||||
12328 | KSAS | 200 | 22.5000 | 0 | |||||
12329 | KSAV | 300 | 18 1/2 | 18 1/2 | 17 1/2 | 18 1/2 | 300 | ||
12330 | KSBK | 1200 | 19 1/4 | 18 5/8 | 20 1/2 | 0 | |||
12331 | KSCAX | 0 | 5.84 | 5.84 | 6.20 | 0 | |||
12332 | KSCBX | 0 | 5.72 | 5.72 | 5.72 | 0 | |||
12333 | KSCCX | 0 | 5.71 | 5.71 | 5.71 | 0 | |||
12334 | KSCI | 400 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 400 | ||
12335 | KSCVX | 0 | 12.58 | 12.58 | 13.17 | 0 | |||
12336 | KSDAX | 0 | 10.50 | 10.50 | 11.14 | 0 | |||
12337 | KSDBX | 0 | 10.41 | 10.41 | 10.41 | 0 | |||
12338 | KSDCX | 0 | 10.41 | 10.41 | 10.41 | 0 | |||
12339 | KSF | 100 | 13 | 13 | 13 | 13 | 12 7/8 | 13 1/4 | 100 |
12340 | KSFOX | 0 | 8.95 | 8.95 | 8.95 | 0 | |||
12341 | KSGMY | 0 | 0 | ||||||
12342 | KSIAX | 0 | 8.13 | 8.13 | 8.42 | 0 | |||
12343 | KSIBX | 0 | 8.10 | 8.10 | 8.10 | 0 | |||
12344 | KSICX | 0 | 8.11 | 8.11 | 8.11 | 0 | |||
12345 | KSIMX | 0 | 12.40 | 12.40 | 12.75 | 0 | |||
12346 | KSKSY | 0 | 0 | ||||||
12347 | KSM | 500 | 12 1/4 | 12 3/8 | 12 1/2 | 0 | |||
12348 | KSMUX | 0 | 12.54 | 12.54 | 13.10 | 0 | |||
12349 | KSONX | 0 | 23.48 | 23.48 | 23.48 | 0 | |||
12350 | KSPMX | 0 | 24.01 | 24.01 | 24.01 | 0 | |||
12351 | KSRC | 100 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0100 | 100 |
12352 | KSRIO | 0 | 0 | ||||||
12353 | KSS | 100 | 51 1/2 | 53 1/4 | 53 1/2 | 100 | |||
12354 | KST | 100 | 14 5/8 | 14 1/2 | 14 7/8 | 0 | |||
12355 | KSTEX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
12356 | KSTFX | 0 | 7.85 | 7.85 | 7.85 | 0 | |||
12357 | KSTGX | 0 | 2.04 | 2.04 | 2.04 | 0 | |||
12358 | KSTHX | 0 | 8.72 | 8.72 | 8.72 | 0 | |||
12359 | KSTN | 400 | 30 1/4 | 30 1/4 | 30 1/4 | 30 | 29 3/4 | 30 1/4 | 74500 |
12360 | KSU | 600 | 45 1/2 | 45 3/4 | 45 3/4 | 45 1/2 | 45 3/8 | 45 3/4 | 1500 |
12361 | KSUp | 100 | 17 3/4 | 15 | 17 5/8 | 0 | |||
12362 | KSWS | 5000 | 11 | 11 1/4 | 11 1/4 | 11 | 10 3/4 | 11 1/4 | 5500 |
12363 | KT | 1000 | 9 1/2 | 10 1/2 | 11 | 0 | |||
12364 | KTCAX | 0 | 10.94 | 10.94 | 11.61 | 0 | |||
12365 | KTCBX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
12366 | KTCC | 100 | 9 | 9 | 9 | 8 5/8 | 8 5/8 | 9 | 15400 |
12367 | KTCCX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
12368 | KTCO | 4000 | 21 1/4 | 20 7/8 | 21 1/4 | 20 7/8 | 20 3/4 | 22 | 10600 |
12369 | KTEC | 1000 | 13 1/8 | 12 1/4 | 13 1/4 | 12 1/4 | 12 7/8 | 13 1/4 | 5500 |
12370 | KTEL | 700 | 3 9/16 | 4 1/4 | 4 1/4 | 3 9/16 | 3 1/2 | 4 1/4 | 13800 |
12371 | KTF | 500 | 12 3/4 | 12 3/4 | 12 7/8 | 12 3/4 | 12 5/8 | 13 | 5300 |
12372 | KTIE | 300 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 7 7/8 | 8 1/2 | 300 |
12373 | KTII | 100 | 6 1/4 | 5 1/2 | 6 1/4 | 0 | |||
12374 | KTN.A | 0 | 0 | ||||||
12375 | KTOY | 5000 | 0.0937 | 0.0937 | 0.2500 | 0 | |||
12376 | KTRAX | 0 | 10.20 | 10.20 | 10.82 | 0 | |||
12377 | KTRBX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
12378 | KTRCX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
12379 | KTRN | 100 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
12380 | KTXAX | 0 | 10.67 | 10.67 | 11.17 | 0 | |||
12381 | KTXEX | 0 | 2.07 | 2.07 | 2.07 | 0 | |||
12382 | KTXP | 0 | 0 | ||||||
12383 | KTZ | 1000 | 16 3/4 | 0 | |||||
12384 | KU | 200 | 30 1/8 | 29 7/8 | 30 1/2 | 0 | |||
12385 | KUB | 700 | 130 1/2 | 0 | |||||
12386 | KUH | 100 | 12 1/8 | 12 | 12 1/8 | 12 | 300 | ||
12387 | KUMAX | 0 | 7.29 | 7.29 | 7.63 | 0 | |||
12388 | KUMBX | 0 | 7.28 | 7.28 | 7.28 | 0 | |||
12389 | KUMCX | 0 | 7.28 | 7.28 | 7.28 | 0 | |||
12390 | KURZ | 2000 | 4 1/2 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 16500 |
12391 | KUSAX | 0 | 9.03 | 9.03 | 9.46 | 0 | |||
12392 | KUSBX | 0 | 9.03 | 9.03 | 9.03 | 0 | |||
12393 | KUSCX | 0 | 9.05 | 9.05 | 9.05 | 0 | |||
12394 | KUSGX | 0 | 12.84 | 12.84 | 12.84 | 0 | |||
12395 | KUTLP | 200 | 69.5000 | 0 | |||||
12396 | KV/A | 200 | 12 | 12 | 12 | 12 | 12 5/8 | 13 1/8 | 200 |
12397 | KV/B | 500 | 14 1/8 | 12 1/2 | 13 | 0 | |||
12398 | KVA | 0 | 0 | ||||||
12399 | KVB | 0 | 0 | ||||||
12400 | KVGI | 1500 | 3.0000 | 0 | |||||
12401 | KVLM | 1000 | 4 1/8 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 7/16 | 3400 |
12402 | KVN | 4000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 5/8 | 5800 |
12403 | KVU | 300 | 4 7/8 | 0 | |||||
12404 | KWD | 600 | 20 | 20 | 20 1/2 | 0 | |||
12405 | KWEQX | 0 | 15.48 | 15.48 | 15.48 | 0 | |||
12406 | KWGDF | 600 | 3 13/16 | 3 1/2 | 3 3/4 | 0 | |||
12407 | KWIC | 200 | 5 | 5 | 5 | 5 | 5 | 5 1/2 | 200 |
12408 | KWICD | 1000 | 5 3/4 | 5 1/8 | 5 1/2 | 0 | |||
12409 | KWIVX | 0 | 10.57 | 10.57 | 11.13 | 0 | |||
12410 | KWMXX | 0 | 0.23 | 5.67 | 5.83 | 5151 | |||
12411 | KWN | 100 | 2 5/16 | 0 | |||||
12412 | KWND | 1200 | 1 3/4 | 1 11/16 | 1 3/4 | 1 9/16 | 1 9/16 | 1 3/4 | 72500 |
12413 | KWNDZ | 3000 | 2 1/16 | 1 13/16 | 2 1/8 | 1 13/16 | 2 | 2 1/4 | 57100 |
12414 | KWP | 400 | 39 3/8 | 38 1/2 | 38 3/4 | 0 | |||
12415 | KXMXX | 0 | 0.33 | 4.06 | 4.24 | 7544 | |||
12416 | KYCRP | 0 | 0 | ||||||
12417 | KYF | 500 | 12 5/8 | 12 1/4 | 12 1/2 | 0 | |||
12418 | KYMD | 0 | 0 | ||||||
12419 | KYMDA | 100 | 12 1/8 | 12 1/8 | 12 3/8 | 0 | |||
12420 | KYO | 200 | 145 1/2 | 0 | |||||
12421 | KYSC | 200 | 0.1000 | 0 | |||||
12422 | KYSMX | 0 | 5.25 | 5.25 | 5.25 | 0 | |||
12423 | KYT | 400 | 12 1/4 | 0 | |||||
12424 | KYTFX | 0 | 7.62 | 7.62 | 7.62 | 0 | |||
12425 | KYZ/U | 0 | 0 | ||||||
12426 | KYZ/WS | 0 | 1/2 | 7/8 | 0 | ||||
12427 | KYZN | 5000 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 5/8 | 2 13/16 | 5000 |
12428 | KYZNW | 5000 | 11/16 | 5/8 | 11/16 | 5/8 | 5/8 | 11/16 | 37500 |
12429 | KZ | 200 | 24 3/4 | 0 | |||||
12430 | L | 100 | 30 5/8 | 30 5/8 | 30 5/8 | 30 5/8 | 100 | ||
12431 | L.LAV | 0 | 0 | ||||||
12432 | L.MNC | 0 | 0 | ||||||
12433 | LA | 1000 | 1 7/8 | 1 3/4 | 1 7/8 | 1 3/4 | 1 5/8 | 2 1/8 | 5100 |
12434 | LABK | 100 | 9 3/8 | 9 3/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 29200 |
12435 | LABL | 100 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/4 | 100 |
12436 | LABN | 100 | 14 3/4 | 14 3/4 | 16 1/4 | 0 | |||
12437 | LABOR | 0 | 0 | ||||||
12438 | LABS | 300 | 14 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 39600 |
12439 | LABZ | 500 | 3 1/16 | 3 | 3 1/16 | 3 | 3 1/16 | 3 3/16 | 15800 |
12440 | LABZW | 4000 | 1 | 1 | 1 1/4 | 0 | |||
12441 | LACE | 16000 | 10 13/64 | 10 1/4 | 10 3/8 | 10 1/8 | 10 1/8 | 10 3/8 | 49100 |
12442 | LACGP | 100 | 18.0000 | 0 | |||||
12443 | LACI | 1400 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 7/8 | 2400 |
12444 | LACIW | 10000 | 5/32 | 5/32 | 3/16 | 0 | |||
12445 | LACIX | 0 | 9.99 | 9.99 | 10.46 | 0 | |||
12446 | LACOZ | 300 | 280.0000 | 279.0000 | 280.0000 | 279.0000 | 270.0000 | 290.0000 | 600 |
12447 | LACTX | 0 | 10.36 | 10.36 | 10.88 | 0 | |||
12448 | LACXX | 0 | 0.30 | 4.81 | 4.92 | 1495 | |||
12449 | LADF | 300 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 2000 |
12450 | LADG | 0 | 0 | ||||||
12451 | LADGY | 0 | 0 | ||||||
12452 | LADY | 700 | 0.0001 | 0 | |||||
12453 | LAENX | 0 | 11.74 | 11.74 | 12.42 | 0 | |||
12454 | LAF | 2000 | 18 7/8 | 18 3/4 | 18 7/8 | 18 3/4 | 18 1/4 | 19 1/8 | 2200 |
12455 | LAFFX | 0 | 11.64 | 11.64 | 12.35 | 0 | |||
12456 | LAFI | 300 | 2 11/16 | 2 3/4 | 3 | 2 11/16 | 2 11/16 | 4 | 7000 |
12457 | LAFIU | 1000 | 2 3/4 | 2 7/8 | 3 1/16 | 2 3/4 | 2 3/4 | 4 | 16500 |
12458 | LAFIW | 1000 | 3/8 | 5/16 | 3/4 | 0 | |||
12459 | LAFLX | 0 | 4.94 | 4.94 | 5.19 | 0 | |||
12460 | LAGD | 0 | 0 | ||||||
12461 | LAGEX | 0 | 12.19 | 12.19 | 12.93 | 0 | |||
12462 | LAGGC | 15 | 42 | 41 | 45 | 0 | |||
12463 | LAGIX | 0 | 8.59 | 8.59 | 9.02 | 0 | |||
12464 | LAGNX | 0 | 11.69 | 11.69 | 12.37 | 0 | |||
12465 | LAGTX | 0 | 18.48 | 18.48 | 17.43 | 0 | |||
12466 | LAGVX | 0 | 2.74 | 2.74 | 2.88 | 0 | |||
12467 | LAGWX | 0 | 11.28 | 11.28 | 11.97 | 0 | |||
12468 | LAHIX | 0 | 5.06 | 5.06 | 5.31 | 0 | |||
12469 | LAKE | 2000 | 3 5/8 | 3 1/2 | 3 5/8 | 3 3/8 | 3 3/8 | 3 11/16 | 6000 |
12470 | LAM | 100 | 17 | 17 | 17 | 17 | 16 3/4 | 17 1/4 | 100 |
12471 | LAMIX | 0 | 5.02 | 5.02 | 5.27 | 0 | |||
12472 | LAMN | 1000 | 1 5/16 | 1 1/8 | 1 5/16 | 1 1/8 | 1 | 1 3/8 | 3000 |
12473 | LAMOX | 0 | 5.21 | 5.21 | 5.47 | 0 | |||
12474 | LAN | 2800 | 13 1/16 | 0 | |||||
12475 | LANC | 1000 | 38 1/4 | 37 3/4 | 38 3/4 | 37 3/4 | 37 3/4 | 38 1/4 | 139700 |
12476 | LAND | 500 | 13 1/4 | 13 1/4 | 13 5/8 | 13 1/4 | 13 1/4 | 14 | 9500 |
12477 | LANJX | 0 | 5.30 | 5.30 | 5.56 | 0 | |||
12478 | LANN | 2000 | 2.8750 | 2.8750 | 3.1250 | 0 | |||
12479 | LANPF | 3000 | 5 5/8 | 5 7/8 | 6 | 5 3/8 | 5 1/2 | 5 5/8 | 160500 |
12480 | LANPX | 0 | 9.26 | 9.26 | 9.80 | 0 | |||
12481 | LANSX | 0 | 11.36 | 11.36 | 11.93 | 0 | |||
12482 | LANT | 0 | 0 | ||||||
12483 | LANTF | 1000 | 28 1/2 | 0 | |||||
12484 | LANYX | 0 | 11.08 | 11.08 | 11.63 | 0 | |||
12485 | LANZ | 10000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 10000 |
12486 | LAOR | 0 | 0 | ||||||
12487 | LAORF | 700 | 2 9/16 | 2 11/16 | 2 11/16 | 2 1/2 | 2 1/2 | 2 11/16 | 41200 |
12488 | LAPAX | 0 | 5.10 | 5.10 | 5.35 | 0 | |||
12489 | LAPLL | 100 | 66.2500 | 0 | |||||
12490 | LAPLM | 100 | 66.1250 | 66.1250 | 66.1250 | 66.1250 | 100 | ||
12491 | LAPLN | 300 | 65.7500 | 0 | |||||
12492 | LAPLO | 100 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | 100 | ||
12493 | LAPLP | 100 | 61.6250 | 0 | |||||
12494 | LAQ | 300 | 15 1/4 | 15 1/8 | 15 1/4 | 15 1/8 | 15 1/8 | 15 1/2 | 9300 |
12495 | LARAF | 0 | 0 | ||||||
12496 | LARAY | 0 | 0 | ||||||
12497 | LARK | 300 | 14 | 13 1/2 | 14 1/8 | 0 | |||
12498 | LARL | 1500 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 | 2500 |
12499 | LAS | 300 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 7/8 | 300 |
12500 | LASE | 100 | 13 1/4 | 13 | 13 1/4 | 13 | 13 | 13 1/4 | 18300 |
12501 | LASGF | 10 | 113 | 110 | 117 | 0 | |||
12502 | LASN | 0 | 0 | ||||||
12503 | LASX | 2500 | 1 25/32 | 1 3/4 | 1 27/32 | 0 | |||
12504 | LASXC | 10000 | 1 11/16 | 1 21/32 | 1 25/32 | 1 5/8 | 1 11/16 | 1 25/32 | 258000 |
12505 | LAT/WS | 500 | 1/2 | 1/16 | 1/2 | 0 | |||
12506 | LATAM | 0 | 0 | ||||||
12507 | LATIX | 0 | 10.40 | 10.40 | 10.92 | 0 | |||
12508 | LATS | 100 | 2 7/16 | 2 1/4 | 2 1/2 | 2 1/4 | 2 3/8 | 2 3/4 | 15600 |
12509 | LATX | 2000 | 1/2 | 1/2 | 1/2 | 15/32 | 15/32 | 17/32 | 39900 |
12510 | LATXU | 1100 | 1/2 | 1/2 | 1 1/2 | 0 | |||
12511 | LATXW | 2300 | 1/16 | 1/16 | 3/32 | 0 | |||
12512 | LAUR | 200 | 15 1/8 | 14 7/8 | 15 7/8 | 0 | |||
12513 | LAUSX | 0 | 4.64 | 4.64 | 4.64 | 0 | |||
12514 | LAVL | 2000 | 0.5000 | 0 | |||||
12515 | LAVLX | 0 | 12.20 | 12.20 | 12.94 | 0 | |||
12516 | LAW | 100 | 12 | 12 | 12 | 12 | 11 3/4 | 12 1/8 | 100 |
12517 | LAWAX | 0 | 5.07 | 5.07 | 5.32 | 0 | |||
12518 | LAWGX | 0 | 11.59 | 11.59 | 12.26 | 0 | |||
12519 | LAWS | 300 | 24 7/8 | 24 1/2 | 24 7/8 | 24 1/2 | 24 1/2 | 24 7/8 | 14700 |
12520 | LAYB | 3000 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | 3000 | ||
12521 | LAYN | 2000 | 10 9/16 | 10 1/4 | 10 3/4 | 10 1/4 | 10 1/4 | 11 1/4 | 8300 |
12522 | LAZR | 0 | 0 | ||||||
12523 | LAZRE | 0 | 0 | ||||||
12524 | LB | 100 | 3 1/2 | 3 3/8 | 3 1/2 | 3 1/4 | 1700 | ||
12525 | LBAXX | 0 | 0.01 | 5.62 | 5.76 | 10 | |||
12526 | LBC | 200 | 14 3/8 | 13 1/4 | 13 3/4 | 0 | |||
12527 | LBCI | 500 | 25 1/2 | 26 | 26 | 25 1/2 | 25 1/2 | 26 | 3700 |
12528 | LBDXX | 0 | 0.25 | 5.21 | 5.33 | 6741 | |||
12529 | LBF | 100 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 100 | ||
12530 | LBFI | 2500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 15 | 2500 |
12531 | LBG | 0 | 17.34 | 17.43 | 17.43 | 17.08 | 0 | ||
12532 | LBGXX | 0 | 0.05 | 5.77 | 5.90 | 1041 | |||
12533 | LBHYX | 0 | 9.19 | 9.19 | 9.67 | 0 | |||
12534 | LBI | 1000 | 2 1/8 | 2 | 2 3/8 | 0 | |||
12535 | LBIXX | 0 | 0.72 | 4.26 | 4.47 | 994 | |||
12536 | LBMS | 0 | 0 | ||||||
12537 | LBMSY | 400 | 9 | 9 1/4 | 9 1/4 | 8 7/8 | 8 7/8 | 9 | 39700 |
12538 | LBMXX | 0 | 0.44 | 4.72 | 4.83 | 3584 | |||
12539 | LBNA | 100 | 37 3/4 | 37 3/4 | 37 3/4 | 37 3/4 | 37 1/4 | 37 3/4 | 1100 |
12540 | LBNDX | 0 | 9.34 | 9.34 | 9.81 | 0 | |||
12541 | LBNXX | 0 | 0.68 | 3.46 | 3.64 | 2287 | |||
12542 | LBOC | 143400 | 0.0330 | 0 | |||||
12543 | LBOCU | 10600 | 0.0360 | 0 | |||||
12544 | LBOR | 700 | 14.7500 | 14.7500 | 15.0000 | 14.2500 | 14.2500 | 14.7500 | 12200 |
12545 | LBPE | 2000 | 0.0080 | 0 | |||||
12546 | LBPFX | 0 | 12.01 | 12.01 | 12.01 | 0 | |||
12547 | LBPI | 200 | 2.1250 | 2.2500 | 2.2500 | 2.1250 | 2.1250 | 2.2500 | 2200 |
12548 | LBPXX | 0 | 0.48 | 5.80 | 5.94 | 42448 | |||
12549 | LBSSX | 0 | 12.86 | 12.86 | 12.86 | 0 | |||
12550 | LBTI | 20000 | 0.1050 | 0.0300 | 0.1250 | 0 | |||
12551 | LBTM | 200 | 14.0000 | 0 | |||||
12552 | LBTXX | 0 | 0.35 | 5.52 | 5.65 | 2486 | |||
12553 | LBTY | 0 | 0 | ||||||
12554 | LBTYA | 1000 | 29 1/8 | 27 7/8 | 29 1/4 | 27 5/8 | 29 1/8 | 29 1/4 | 600900 |
12555 | LBTYB | 3000 | 29 | 29 | 29 | 28 1/2 | 29 | 31 3/4 | 5100 |
12556 | LBUAA | 2000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1250 | 1.3125 | 3000 |
12557 | LBUBX | 0 | 12.79 | 12.79 | 12.79 | 0 | |||
12558 | LBUCX | 0 | 12.79 | 12.79 | 12.79 | 0 | |||
12559 | LBUR | 5200 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
12560 | LBUTX | 0 | 12.79 | 12.79 | 13.53 | 0 | |||
12561 | LBUXX | 0 | 0.53 | 4.17 | 4.42 | 1625 | |||
12562 | LBVXX | 0 | 0.63 | 5.78 | 5.93 | 21462 | |||
12563 | LBWGX | 0 | 8.97 | 8.97 | 9.44 | 0 | |||
12564 | LBY | 600 | 22 1/2 | 21 5/8 | 22 1/8 | 0 | |||
12565 | LBYXX | 0 | 0.70 | 3.54 | 3.74 | 614 | |||
12566 | LC | 2000 | 33 7/8 | 34 | 34 3/4 | 0 | |||
12567 | LCA | 100 | 34 1/8 | 33 7/8 | 34 1/8 | 33 7/8 | 34 5/8 | 35 3/8 | 300 |
12568 | LCAR | 10000 | 0.4687 | 0.4062 | 0.5000 | 0 | |||
12569 | LCAV | 1000 | 5.5000 | 5.2500 | 5.8750 | 5.0000 | 5.0000 | 5.7500 | 6900 |
12570 | LCAXX | 0 | 0.74 | 3.77 | 3.84 | 849 | |||
12571 | LCBM | 1000 | 15 1/2 | 16 | 16 1/8 | 15 3/8 | 15 3/8 | 15 3/4 | 99500 |
12572 | LCE | 300 | 25 | 24 3/8 | 24 3/4 | 0 | |||
12573 | LCE.W | 0 | 0 | ||||||
12574 | LCE/WS | 100 | 8 3/4 | 8 1/2 | 9 5/8 | 0 | |||
12575 | LCEX | 800 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0500 | 800 |
12576 | LCF/WS | 0 | 1/2 | 1 1/2 | 0 | ||||
12577 | LCFAF | 0 | 0 | ||||||
12578 | LCFIX | 0 | 10.75 | 10.75 | 11.29 | 0 | |||
12579 | LCGFX | 0 | 17.17 | 17.17 | 18.03 | 0 | |||
12580 | LCI | 200 | 21 5/8 | 21 3/8 | 21 5/8 | 21 3/8 | 21 3/8 | 21 7/8 | 300 |
12581 | LCIC | 1200 | 3 5/8 | 3 1/4 | 3 7/8 | 0 | |||
12582 | LCIXX | 0 | 0.17 | 4.88 | 5.00 | 2331 | |||
12583 | LCIp | 2000 | 49 3/8 | 0 | |||||
12584 | LCLD | 200 | 7 3/4 | 7 7/8 | 8 | 7 3/4 | 7 1/2 | 8 | 5200 |
12585 | LCNTU | 20 | 387.0000 | 0 | |||||
12586 | LCOM | 5000 | 0.0312 | 0.0312 | 0.1000 | 0 | |||
12587 | LCOMQ | 10000 | 0.0900 | 0.0400 | 0.0937 | 0 | |||
12588 | LCPH | 0 | 0 | ||||||
12589 | LCRY | 100 | 15 1/2 | 18 1/4 | 18 1/2 | 15 | 15 | 15 3/4 | 27900 |
12590 | LCSI | 200 | 13 1/4 | 13 1/2 | 14 | 13 | 13 1/4 | 13 3/4 | 20400 |
12591 | LCTXX | 0 | 0.01 | 5.81 | 5.95 | 5399 | |||
12592 | LCUT | 300 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 1/4 | 9 7/8 | 900 |
12593 | LD | 200 | 15 3/8 | 13 1/2 | 14 1/8 | 0 | |||
12594 | LDAK | 0 | 0 | ||||||
12595 | LDAKA | 4500 | 5 1/8 | 5 1/8 | 5 1/4 | 5 1/16 | 5 1/8 | 5 3/16 | 290800 |
12596 | LDDI | 500 | 5.0000 | 0 | |||||
12597 | LDDSG | 38 | 106 3/4 | 106 3/4 | 106 3/4 | 106 3/4 | 106 1/2 | 107 1/2 | 38 |
12598 | LDDVX | 0 | 27.20 | 27.20 | 27.20 | 0 | |||
12599 | LDF | 300 | 11 1/2 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 5/8 | 1200 |
12600 | LDFVX | 0 | 14.19 | 14.19 | 15.06 | 0 | |||
12601 | LDG | 400 | 47 1/2 | 45 7/8 | 46 3/4 | 0 | |||
12602 | LDIC | 25000 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 3 | 50200 |
12603 | LDII | 1000 | 4 5/8 | 4 7/16 | 4 5/8 | 4 1/4 | 4 1/2 | 4 5/8 | 35100 |
12604 | LDL | 100 | 22 7/8 | 22 3/4 | 22 7/8 | 22 3/4 | 1300 | ||
12605 | LDLAX | 0 | 4.77 | 4.77 | 4.77 | 0 | |||
12606 | LDM.A | 0 | 0 | ||||||
12607 | LDM.B | 0 | 0 | ||||||
12608 | LDMM | 15000 | 0.1500 | 0.1450 | 0.1500 | 0.1400 | 0.1350 | 0.1550 | 127300 |
12609 | LDNBX | 0 | 6.42 | 6.42 | 6.42 | 0 | |||
12610 | LDNRX | 0 | 23.37 | 23.37 | 23.37 | 0 | |||
12611 | LDR | 100 | 21 1/2 | 0 | |||||
12612 | LDRY | 5000 | 15 1/2 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/2 | 15 3/4 | 73300 |
12613 | LDUTX | 0 | 12.21 | 12.21 | 12.21 | 0 | |||
12614 | LDW | 0 | 0 | ||||||
12615 | LDW.A | 0 | 0 | ||||||
12616 | LDW/A | 200 | 10 3/8 | 10 | 10 5/8 | 0 | |||
12617 | LDW/B | 200 | 10 3/8 | 10 1/4 | 10 3/8 | 10 1/4 | 10 1/4 | 10 5/8 | 1200 |
12618 | LDWA | 0 | 0 | ||||||
12619 | LDWB | 0 | 0 | ||||||
12620 | LDWX | 50 | 6.4992 | 0 | |||||
12621 | LDXPF | 0 | 0 | ||||||
12622 | LDYBA | 200 | 63.5000 | 0 | |||||
12623 | LE | 100 | 13 5/8 | 13 1/4 | 13 5/8 | 13 1/4 | 13 3/8 | 13 7/8 | 2100 |
12624 | LEA | 27200 | 27 3/8 | 27 7/8 | 28 1/2 | 0 | |||
12625 | LEAD | 200 | 11/16 | 11/16 | 11/16 | 11/16 | 1/2 | 11/16 | 200 |
12626 | LEAF | 1000 | 9 1/8 | 9 1/8 | 9 1/8 | 8 3/4 | 9 | 9 1/8 | 129000 |
12627 | LEAK | 5000 | 3/8 | 11/32 | 3/8 | 11/32 | 11/32 | 3/8 | 17200 |
12628 | LEAKW | 12000 | 3/32 | 3/32 | 3/32 | 1/16 | 3/32 | 1/8 | 47700 |
12629 | LEASW | 200 | 0.7500 | 0 | |||||
12630 | LEBC | 4000 | 30 1/8 | 30 | 31 | 0 | |||
12631 | LEBCW | 2000 | 8 1/8 | 7 | 8 1/4 | 0 | |||
12632 | LEBDX | 0 | 10.83 | 10.83 | 10.83 | 0 | |||
12633 | LECBF | 0 | 0 | ||||||
12634 | LECE | 3500 | 2 1/16 | 2 1/16 | 2 1/8 | 2 | 2 1/16 | 2 1/8 | 110800 |
12635 | LECEL | 2000 | 1 9/16 | 1 1/4 | 1 9/16 | 1 1/4 | 1 1/4 | 1 9/16 | 52000 |
12636 | LECEP | 1000 | 9 1/2 | 9 | 10 | 0 | |||
12637 | LECEZ | 12500 | 1/2 | 11/32 | 9/16 | 11/32 | 15/32 | 17/32 | 716000 |
12638 | LECH | 400 | 7 | 7 | 7 1/8 | 6 7/8 | 6 7/8 | 7 | 307000 |
12639 | LECO | 100 | 25 | 25 | 25 | 24 1/2 | 24 1/2 | 25 | 1400 |
12640 | LECOA | 1500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 | 24 | 24 3/4 | 3300 |
12641 | LECT | 3000 | 10 3/4 | 10 1/4 | 10 3/4 | 10 1/4 | 10 1/2 | 10 3/4 | 5100 |
12642 | LEE | 300 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 300 | ||
12643 | LEEP | 2000 | 2.0000 | 2.1250 | 2.1250 | 1.8750 | 1.8750 | 2.1250 | 28500 |
12644 | LEEw | 100 | 21 1/8 | 0 | |||||
12645 | LEG | 300 | 21 7/8 | 22 3/8 | 22 3/8 | 21 7/8 | 21 7/8 | 22 1/2 | 3000 |
12646 | LEGL | 500 | 3/4 | 3/4 | 7/8 | 0 | |||
12647 | LEGLU | 1500 | 1 1/4 | 5/8 | 1 1/4 | 0 | |||
12648 | LEGLW | 500 | 1/32 | 1/32 | 3/32 | 0 | |||
12649 | LEH | 200 | 22 1/8 | 21 5/8 | 21 3/4 | 0 | |||
12650 | LEI | 800 | 1/4 | 9/32 | 19/32 | 0 | |||
12651 | LEIBX | 0 | 13.69 | 13.69 | 13.69 | 0 | |||
12652 | LEICX | 0 | 13.69 | 13.69 | 13.69 | 0 | |||
12653 | LEIFX | 0 | 13.69 | 13.69 | 14.49 | 0 | |||
12654 | LEIX | 1000 | 5 1/4 | 4 1/2 | 5 1/4 | 0 | |||
12655 | LEN | 100 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/4 | 25 | 25 3/4 | 200 |
12656 | LEND | 2000 | 3 1/4 | 3 1/8 | 3 1/4 | 2 7/8 | 3 | 3 1/4 | 20400 |
12657 | LENG | 200 | 315.0000 | 0 | |||||
12658 | LENS | 2000 | 4 25/32 | 4 13/16 | 4 13/16 | 4 3/4 | 4 3/4 | 4 13/16 | 13000 |
12659 | LENYX | 0 | 8.05 | 8.05 | 8.43 | 0 | |||
12660 | LEO | 500 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 10 | 500 |
12661 | LEPG | 0 | 0 | ||||||
12662 | LEPGY | 0 | 0 | ||||||
12663 | LESF | 10000 | 0.0850 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0900 | 173000 |
12664 | LESGY | 0 | 0 | ||||||
12665 | LESL | 300 | 13 1/8 | 13 | 13 1/8 | 13 | 13 | 13 1/2 | 1400 |
12666 | LEST | 15000 | 0.0625 | 0.0625 | 0.2187 | 0 | |||
12667 | LEV | 400 | 28 | 28 | 28 | 28 | 28 1/2 | 29 1/8 | 400 |
12668 | LEVL | 5000 | 17 1/2 | 17 1/4 | 17 5/8 | 16 3/4 | 17 1/4 | 17 1/2 | 158300 |
12669 | LEVY | 0 | 0 | ||||||
12670 | LEWI | 100 | 40.3750 | 0 | |||||
12671 | LEX | 0 | 8.04 | 7.99 | 8.04 | 7.82 | 0 | ||
12672 | LEXCX | 0 | 14.03 | 14.03 | 14.03 | 0 | |||
12673 | LEXGX | 0 | 11.13 | 11.13 | 11.13 | 0 | |||
12674 | LEXIX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
12675 | LEXMX | 0 | 6.61 | 6.61 | 6.61 | 0 | |||
12676 | LEXNX | 0 | 8.19 | 8.19 | 8.19 | 0 | |||
12677 | LEXP | 1000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 3.0000 | 1500 |
12678 | LEXRX | 0 | 15.64 | 15.64 | 15.64 | 0 | |||
12679 | LFA | 1000 | 1 5/16 | 0 | |||||
12680 | LFB | 1000 | 17 5/8 | 16 1/8 | 16 3/4 | 0 | |||
12681 | LFBI | 2500 | 11 5/16 | 11 1/4 | 11 7/8 | 11 1/8 | 11 1/4 | 11 1/2 | 1638600 |
12682 | LFC | 4000 | 3/8 | 0 | |||||
12683 | LFCL | 0 | 0 | ||||||
12684 | LFCLW | 200 | 0.0100 | 0 | |||||
12685 | LFCP | 6000 | 0.0050 | 0.0300 | 0 | ||||
12686 | LFCR | 25000 | 0.0180 | 0.0140 | 0.0180 | 0.0140 | 0.0120 | 0.0200 | 95000 |
12687 | LFCT | 400 | 36 5/8 | 36 1/2 | 36 3/4 | 36 3/8 | 36 3/8 | 36 5/8 | 50000 |
12688 | LFCXX | 0 | 0.81 | 5.16 | 5.30 | 11365 | |||
12689 | LFED | 1000 | 14 1/2 | 15 1/4 | 15 1/4 | 14 1/2 | 14 1/4 | 15 | 3200 |
12690 | LFEI | 1100 | 0.4062 | 0.2812 | 0.4062 | 0.2812 | 0.2812 | 0.4062 | 4100 |
12691 | LFEIX | 0 | 13.69 | 13.69 | 13.83 | 0 | |||
12692 | LFI | 600 | 3 3/8 | 4 1/8 | 4 1/4 | 0 | |||
12693 | LFMD | 400 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
12694 | LFNC | 3000 | 15.7500 | 0 | |||||
12695 | LFP | 0 | 0 | ||||||
12696 | LFSB | 200 | 18 5/8 | 18 1/2 | 18 5/8 | 18 1/2 | 18 1/2 | 18 3/4 | 1600 |
12697 | LFSC | 500 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
12698 | LFST | 2000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.7500 | 1.0000 | 2000 |
12699 | LFTXX | 0 | 0.52 | 3.63 | 3.69 | 3758 | |||
12700 | LFUS | 1000 | 33 3/4 | 32 3/4 | 33 3/4 | 32 3/4 | 33 1/2 | 34 1/4 | 11700 |
12701 | LFUSW | 1000 | 27 1/4 | 26 | 26 1/2 | 0 | |||
12702 | LG | 300 | 21 3/8 | 21 1/4 | 21 3/8 | 21 1/4 | 20 5/8 | 21 1/8 | 500 |
12703 | LGAM | 3000 | 4 3/4 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 | 15000 |
12704 | LGAMV | 1000 | 4 5/8 | 4 5/8 | 5 1/4 | 0 | |||
12705 | LGAS | 0 | 0 | ||||||
12706 | LGASO | 100 | 25 5/8 | 25 5/8 | 26 1/4 | 0 | |||
12707 | LGASP | 300 | 20 3/4 | 19 3/4 | 20 3/4 | 19 3/4 | 20 | 20 3/4 | 600 |
12708 | LGDI | 125 | 4.0000 | 0 | |||||
12709 | LGE | 100 | 42 1/4 | 42 1/4 | 42 1/4 | 42 1/8 | 42 1/8 | 42 1/2 | 500 |
12710 | LGGNY | 0 | 0 | ||||||
12711 | LGIC | 200 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
12712 | LGIFX | 0 | 15.69 | 15.69 | 16.47 | 0 | |||
12713 | LGINX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
12714 | LGL | 100 | 59 | 0 | |||||
12715 | LGMXX | 0 | 0.44 | 3.49 | 3.54 | 2362 | |||
12716 | LGN | 300 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 27 5/8 | 400 |
12717 | LGNC | 500 | 21.0000 | 0 | |||||
12718 | LGND | 2500 | 11 1/4 | 11 1/8 | 11 1/4 | 10 3/4 | 11 | 11 1/4 | 263700 |
12719 | LGNS | 1000 | 1.0000 | 1.0312 | 1.0312 | 0.9375 | 0.9375 | 1.0000 | 20100 |
12720 | LGNSW | 2200 | 0.0400 | 0.0400 | 0.0600 | 0 | |||
12721 | LGNT | 0 | 0 | ||||||
12722 | LGOS | 3300 | 3.5312 | 3.5312 | 4.0000 | 0 | |||
12723 | LGOV | 4900 | 0.1850 | 0.1950 | 0.1950 | 0.1750 | 0.1700 | 0.1850 | 218900 |
12724 | LGPAX | 0 | 16.61 | 16.61 | 17.08 | 0 | |||
12725 | LGS.A | 0 | 0 | ||||||
12726 | LGT.A | 0 | 0 | ||||||
12727 | LGT.B | 0 | 0 | ||||||
12728 | LGTK | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4687 | 0.5625 | 2000 |
12729 | LGTO | 200 | 27 | 26 1/2 | 28 | 26 | 26 3/4 | 28 | 7100 |
12730 | LGUM | 500 | 0.0100 | 0 | |||||
12731 | LGUSX | 0 | 9.75 | 9.75 | 9.95 | 0 | |||
12732 | LGWX | 1000 | 14 1/4 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 13000 |
12733 | LH/WS | 0 | 3/8 | 1 | 0 | ||||
12734 | LHC | 100 | 7 7/8 | 0 | |||||
12735 | LHP | 500 | 27 | 27 | 27 | 27 | 27 | 27 1/2 | 3000 |
12736 | LHSP | 0 | 0 | ||||||
12737 | LHSPF | 500 | 24 1/2 | 24 3/4 | 25 1/2 | 21 3/4 | 24 1/4 | 25 1/4 | 157700 |
12738 | LHW/WS | 10000 | 1 3/4 | 0 | |||||
12739 | LI | 300 | 12 5/8 | 12 1/2 | 12 7/8 | 0 | |||
12740 | LIBC | 400 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 3/8 | 14 1/4 | 800 |
12741 | LIBH | 0 | 0 | ||||||
12742 | LIBHA | 1000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 12 1/2 | 2000 |
12743 | LIBHB | 500 | 11 1/2 | 11 1/2 | 12 3/4 | 0 | |||
12744 | LIBK | 0 | 0 | ||||||
12745 | LIBT | 2200 | 5 5/16 | 5 5/8 | 5 5/8 | 5 | 5 | 5 1/2 | 13400 |
12746 | LICI | 0 | 0 | ||||||
12747 | LICIA | 200 | 13 | 12 7/8 | 13 1/8 | 0 | |||
12748 | LICP | 0 | 0 | ||||||
12749 | LIDA | 0 | 0 | ||||||
12750 | LIEQX | 0 | 13.63 | 13.63 | 14.31 | 0 | |||
12751 | LIFB | 500 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 14 1/2 | 14 3/4 | 28100 |
12752 | LIFC | 1000 | 2 5/8 | 2 1/4 | 2 5/8 | 2 1/4 | 2 1/4 | 2 5/8 | 3100 |
12753 | LIFE | 100 | 11 3/4 | 11 7/8 | 12 | 11 3/4 | 11 3/4 | 12 | 43700 |
12754 | LIFF | 20000 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/8 | 20000 |
12755 | LIGXX | 0 | 0.38 | 5.10 | 5.14 | 511 | |||
12756 | LIHR | 0 | 0 | ||||||
12757 | LIHRY | 1000 | 23 5/16 | 23 1/4 | 23 5/16 | 23 1/4 | 23 1/4 | 23 1/2 | 4000 |
12758 | LII | 1000 | 6 7/16 | 0 | |||||
12759 | LIINX | 0 | 9.75 | 9.75 | 10.16 | 0 | |||
12760 | LIL | 400 | 16 1/8 | 16 1/8 | 16 3/8 | 16 1/8 | 16 | 16 3/8 | 19000 |
12761 | LILC | 0 | 0 | ||||||
12762 | LILXX | 0 | 0.81 | 5.63 | 5.79 | 10050 | |||
12763 | LILpA | 1200 | 23 3/4 | 24 3/8 | 24 3/8 | 23 3/4 | 17500 | ||
12764 | LILpB | 100 | 51 1/4 | 0 | |||||
12765 | LILpC | 15000 | 92 1/2 | 0 | |||||
12766 | LILpE | 270 | 61 5/8 | 0 | |||||
12767 | LILpI | 200 | 93 1/4 | 93 1/4 | 93 1/4 | 93 1/4 | 93 1/4 | 95 | 200 |
12768 | LILpQ | 200 | 23 1/4 | 23 1/2 | 23 1/2 | 23 1/4 | 1600 | ||
12769 | LINC | 0 | 0 | ||||||
12770 | LINCA | 2000 | 4 1/4 | 4 1/4 | 5 | 0 | |||
12771 | LINCU | 1500 | 7 3/4 | 7 | 7 3/4 | 7 | 7 1/2 | 7 3/4 | 9900 |
12772 | LINCW | 2000 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | |||
12773 | LINCZ | 2800 | 5/8 | 5/8 | 1 1/4 | 0 | |||
12774 | LIND | 100 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 7 1/8 | 100 |
12775 | LINK | 400 | 6 3/4 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 5400 |
12776 | LINKW | 300 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/16 | 1 3/16 | 300 |
12777 | LINLK | 4000 | 0.0500 | 0 | |||||
12778 | LINS | 400 | 18.0000 | 0 | |||||
12779 | LINSA | 600 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.2500 | 2.6250 | 600 |
12780 | LINV | 0 | 0 | ||||||
12781 | LINZ | 200 | 40 3/4 | 38 | 41 | 38 | 39 3/4 | 40 3/4 | 75500 |
12782 | LION | 400 | 15 | 15 | 16 | 0 | |||
12783 | LIPO | 100 | 18 3/4 | 19 5/8 | 19 3/4 | 18 5/8 | 18 5/8 | 18 3/4 | 499900 |
12784 | LIPOZ | 300 | 38 3/8 | 38 3/8 | 38 3/8 | 38 3/8 | 36 1/2 | 37 | 300 |
12785 | LIQB | 300 | 30 1/2 | 29 1/4 | 30 1/2 | 29 1/4 | 29 1/4 | 30 1/2 | 1300 |
12786 | LIRT | 0 | 0 | ||||||
12787 | LIRXX | 0 | 0.49 | 5.49 | 5.55 | 2932 | |||
12788 | LISB | 1200 | 26 1/8 | 26 1/2 | 26 1/2 | 25 7/8 | 25 7/8 | 26 1/8 | 205900 |
12789 | LISLM | 200 | 56.0000 | 0 | |||||
12790 | LISLN | 100 | 48.2500 | 48.2500 | 48.2500 | 48.2500 | 200 | ||
12791 | LISLP | 700 | 52.0000 | 0 | |||||
12792 | LISO | 100 | 8.0000 | 0 | |||||
12793 | LISXX | 0 | 0.39 | 4.86 | 4.91 | 198 | |||
12794 | LIT | 100 | 45 | 45 1/8 | 45 5/8 | 0 | |||
12795 | LITE | 0 | 1.8750 | 3.7500 | 0 | ||||
12796 | LITH | 5000 | 0.2000 | 0.2200 | 0.2050 | 0.1800 | 0.1800 | 0.2000 | 1386800 |
12797 | LITS | 15000 | 0.0700 | 0.0625 | 0.1000 | 0 | |||
12798 | LITpB | 100 | 26 3/8 | 0 | |||||
12799 | LIUXX | 0 | 0.52 | 5.12 | 5.25 | 1424 | |||
12800 | LIVE | 200 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 4 | 200 |
12801 | LIVEP | 1000 | 6 1/8 | 6 | 6 1/8 | 0 | |||
12802 | LIVP | 500 | 9.1250 | 6.0000 | 10.0000 | 0 | |||
12803 | LIZ | 100 | 29 | 28 1/2 | 29 | 28 1/2 | 28 5/8 | 29 1/8 | 300 |
12804 | LJPC | 7500 | 6 9/16 | 5 3/8 | 6 9/16 | 5 3/8 | 6 3/8 | 6 9/16 | 474700 |
12805 | LJPCW | 500 | 1 3/8 | 1 3/16 | 1 7/16 | 1 3/16 | 1 3/8 | 1 7/16 | 23100 |
12806 | LK | 0 | 0 | ||||||
12807 | LKAI | 900 | 0.0300 | 0 | |||||
12808 | LKFN | 100 | 42.2500 | 0 | |||||
12809 | LKI | 200 | 8 | 0 | |||||
12810 | LKN | 2000 | 1 9/16 | 1 1/4 | 2 1/2 | 0 | |||
12811 | LKON | 200 | 1.1250 | 1.1250 | 1.2500 | 1.1250 | 1.1250 | 1.2500 | 6400 |
12812 | LKSCX | 0 | 12.61 | 12.61 | 12.61 | 0 | |||
12813 | LLB | 1500 | 2 1/8 | 2 1/8 | 2 3/16 | 2 1/8 | 3500 | ||
12814 | LLCFX | 0 | 14.97 | 14.97 | 15.68 | 0 | |||
12815 | LLF | 700 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 | 1000 |
12816 | LLND | 0 | 0 | ||||||
12817 | LLOG | 2000 | 0.1562 | 0.1562 | 0.4062 | 0 | |||
12818 | LLPFX | 0 | 21.26 | 21.26 | 21.26 | 0 | |||
12819 | LLSCX | 0 | 14.42 | 14.42 | 14.42 | 0 | |||
12820 | LLTC | 300 | 35 1/2 | 35 | 36 3/4 | 33 1/2 | 35 | 35 1/2 | 1801200 |
12821 | LLX | 400 | 43 1/8 | 43 7/8 | 44 7/8 | 0 | |||
12822 | LLY | 100 | 52 7/8 | 53 3/8 | 53 5/8 | 52 3/4 | 52 1/2 | 53 1/4 | 29400 |
12823 | LLYSB | 300 | 1.0000 | 0.6250 | 1.0000 | 0 | |||
12824 | LLYw | 0 | 50 5/8 | 51 3/4 | 0 | ||||
12825 | LM | 500 | 28 | 28 | 28 | 28 | 27 5/8 | 28 1/8 | 500 |
12826 | LMAC | 800 | 0.0100 | 0 | |||||
12827 | LMALX | 0 | 11.66 | 11.66 | 11.66 | 0 | |||
12828 | LMASX | 0 | 22.92 | 22.92 | 22.92 | 0 | |||
12829 | LMAU | 0 | 0 | ||||||
12830 | LMBC | 300 | 18 | 17 5/8 | 18 | 17 5/8 | 17 5/8 | 18 1/2 | 3300 |
12831 | LMCXX | 0 | 0.63 | 4.94 | 5.01 | 11891 | |||
12832 | LMDX | 100 | 5.8750 | 5.2500 | 5.7500 | 100 | |||
12833 | LMFSX | 0 | 9.85 | 9.85 | 9.85 | 0 | |||
12834 | LMGEX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
12835 | LMGGX | 0 | 10.28 | 10.28 | 10.28 | 0 | |||
12836 | LMGXX | 0 | 0.57 | 4.96 | 5.03 | 3153 | |||
12837 | LMHFX | 0 | 23.01 | 23.01 | 23.01 | 0 | |||
12838 | LMHYX | 0 | 14.68 | 14.68 | 14.68 | 0 | |||
12839 | LMIGX | 0 | 10.42 | 10.42 | 10.42 | 0 | |||
12840 | LMINX | 0 | 9.85 | 9.85 | 9.95 | 0 | |||
12841 | LMKI | 1000 | 4.4375 | 3.7500 | 4.5000 | 0 | |||
12842 | LMLAF | 1000 | 1 3/32 | 1 | 1 3/8 | 1 | 1 | 1 3/8 | 4100 |
12843 | LMMDX | 0 | 16.50 | 16.50 | 16.97 | 0 | |||
12844 | LMMUX | 0 | 8.19 | 8.19 | 8.36 | 0 | |||
12845 | LMMXX | 0 | 0.28 | 4.89 | 5.01 | 879 | |||
12846 | LMNR | 100 | 25.0000 | 0 | |||||
12847 | LMNT | 0 | 0 | ||||||
12848 | LMNTQ | 2000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.0900 | 0.1250 | 2000 |
12849 | LMOR | 1000 | 2.8800 | 2.7500 | 2.8800 | 2.7500 | 2.7500 | 3.2500 | 3000 |
12850 | LMRK | 600 | 22 3/4 | 22 3/4 | 22 3/4 | 22 | 22 1/4 | 22 3/4 | 182600 |
12851 | LMS | 100 | 7 3/4 | 7 1/2 | 8 | 0 | |||
12852 | LMSBX | 0 | 11.15 | 11.15 | 11.15 | 0 | |||
12853 | LMSCX | 0 | 11.15 | 11.15 | 11.15 | 0 | |||
12854 | LMSFX | 0 | 11.15 | 11.15 | 11.68 | 0 | |||
12855 | LMT | 200 | 78 3/8 | 77 1/8 | 77 5/8 | 0 | |||
12856 | LMTI | 1000 | 1.3750 | 1.3750 | 1.3750 | 1.2500 | 1.2500 | 1.4375 | 6800 |
12857 | LMTRX | 0 | 15.33 | 15.33 | 15.33 | 0 | |||
12858 | LMTS | 800 | 6 | 5 7/8 | 6 | 5 5/8 | 5 3/4 | 6 | 67300 |
12859 | LMVTX | 0 | 24.99 | 24.99 | 24.99 | 0 | |||
12860 | LNBB | 200 | 28.5000 | 28.7500 | 28.7500 | 28.5000 | 600 | ||
12861 | LNC | 100 | 52 3/4 | 52 3/8 | 52 3/4 | 52 1/4 | 52 1/4 | 52 3/4 | 3100 |
12862 | LNCE | 300 | 16 | 16 1/2 | 16 1/2 | 15 7/8 | 15 7/8 | 16 | 55900 |
12863 | LNCR | 1300 | 26 1/8 | 26 1/8 | 26 1/8 | 25 3/4 | 25 7/8 | 26 1/8 | 217400 |
12864 | LNCT | 3000 | 13 | 12 7/8 | 13 3/8 | 12 7/8 | 12 7/8 | 13 | 29100 |
12865 | LNCp | 100 | 391 | 380 | 450 | 0 | |||
12866 | LND | 1200 | 13 1/8 | 13 1/4 | 13 1/4 | 13 1/8 | 2800 | ||
12867 | LNDL | 2000 | 4 1/4 | 4 1/8 | 4 5/8 | 0 | |||
12868 | LNDR | 0 | 0 | ||||||
12869 | LNDY | 1000 | 14.5000 | 0 | |||||
12870 | LNET | 5000 | 10 1/8 | 9 1/2 | 10 1/4 | 9 | 9 3/4 | 10 1/4 | 140400 |
12871 | LNOP | 0 | 0 | ||||||
12872 | LNOPF | 2500 | 18 1/4 | 18 1/4 | 18 1/2 | 18 | 18 | 18 3/8 | 81100 |
12873 | LNRHF | 0 | 0 | ||||||
12874 | LNRO | 0 | 0 | ||||||
12875 | LNROY | 0 | 0 | ||||||
12876 | LNTV | 200 | 29 3/4 | 29 3/4 | 30 1/4 | 29 3/4 | 29 3/4 | 30 1/4 | 242500 |
12877 | LNTX | 5000 | 0.0625 | 0.0400 | 0.1250 | 0 | |||
12878 | LNTXX | 0 | 0.52 | 3.66 | 3.73 | 8261 | |||
12879 | LNU | 0 | 30.79 | 30.79 | 30.79 | 30.79 | 0 | ||
12880 | LNV | 300 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 1/2 | 17 | 300 |
12881 | LNX | 1000 | 2 1/8 | 2 1/8 | 3 1/8 | 0 | |||
12882 | LNXI | 200 | 15.0000 | 12.0000 | 15.0000 | 12.0000 | 12.0000 | 15.0000 | 10300 |
12883 | LNXIU | 100 | 6.7500 | 5.7500 | 6.7500 | 5.7500 | 5.7500 | 6.7500 | 600 |
12884 | LNXIV | 0 | 0 | ||||||
12885 | LNXUV | 200 | 3.0000 | 3.0000 | 4.8750 | 0 | |||
12886 | LNYTX | 0 | 11.25 | 11.25 | 11.72 | 0 | |||
12887 | LNYXX | 0 | 0.04 | 4.76 | 2.54 | 603 | |||
12888 | LNZNY | 0 | 0 | ||||||
12889 | LOAB | 50000 | 0.0025 | 0 | |||||
12890 | LOAN | 13000 | 9 | 8 3/4 | 9 1/4 | 0 | |||
12891 | LOC | 100 | 48 | 48 | 48 | 48 | 47 3/8 | 47 7/8 | 100 |
12892 | LOCH | 500 | 0.1200 | 0.0700 | 0.1200 | 0 | |||
12893 | LODE | 400 | 7 | 7 | 7 | 7 | 7 | 7 1/2 | 400 |
12894 | LODG | 300 | 10 1/2 | 10 1/2 | 10 1/2 | 9 3/4 | 9 3/4 | 10 1/2 | 12700 |
12895 | LOFS | 0 | 0 | ||||||
12896 | LOFSY | 100 | 11 7/8 | 11 1/2 | 11 7/8 | 0 | |||
12897 | LOG | 500 | 29 1/2 | 29 5/8 | 29 5/8 | 29 1/2 | 29 1/2 | 30 | 700 |
12898 | LOGC | 200 | 7 1/8 | 6 1/8 | 7 1/4 | 6 | 7 | 7 1/8 | 285300 |
12899 | LOGN | 5000 | 12 3/4 | 12 3/4 | 13 1/8 | 12 3/4 | 12 3/4 | 13 1/4 | 11600 |
12900 | LOHO | 1500 | 16 7/8 | 17 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 50600 |
12901 | LOJN | 300 | 11 1/8 | 10 7/8 | 11 1/8 | 10 3/4 | 10 7/8 | 11 1/8 | 98500 |
12902 | LOMCX | 0 | 27.00 | 27.00 | 27.00 | 0 | |||
12903 | LOMK | 200 | 10 7/8 | 10 1/4 | 10 7/8 | 10 1/4 | 10 5/8 | 10 7/8 | 633200 |
12904 | LOMMX | 0 | 29.16 | 29.16 | 29.16 | 0 | |||
12905 | LONDY | 400 | 10 1/4 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 900 |
12906 | LONE | 5000 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1000 | 0.1100 | 24500 |
12907 | LOR | 300 | 36 | 34 3/4 | 36 1/8 | 34 3/4 | 36 | 36 5/8 | 3900 |
12908 | LORAY | 0 | 3.3516 | 3.3000 | 3.5000 | 0 | |||
12909 | LORX | 2500 | 2 3/4 | 2 11/16 | 2 7/8 | 2 11/16 | 2 11/16 | 2 7/8 | 8200 |
12910 | LOTO | 2100 | 1 | 1 1/8 | 1 1/8 | 1 | 1 | 1 1/8 | 28800 |
12911 | LOW | 30000 | 31 7/8 | 33 5/8 | 33 5/8 | 31 7/8 | 31 | 31 7/8 | 375000 |
12912 | LOYC | 300 | 37 7/8 | 37 3/4 | 38 1/4 | 0 | |||
12913 | LPAC | 4000 | 13/16 | 7/8 | 7/8 | 13/16 | 3/4 | 7/8 | 7000 |
12914 | LPCXX | 0 | 0.81 | 5.43 | 5.58 | 3707 | |||
12915 | LPF | 1000 | 1/8 | 0 | |||||
12916 | LPFC | 3200 | 0.0625 | 0 | |||||
12917 | LPG | 6000 | 14 1/8 | 13 3/8 | 13 7/8 | 0 | |||
12918 | LPH | 400 | 5/16 | 0 | |||||
12919 | LPL | 0 | 0 | ||||||
12920 | LPLp | 300 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 500 | ||
12921 | LPLpA | 700 | 25 1/2 | 0 | |||||
12922 | LPTI | 900 | 0.1562 | 0.1250 | 0.4375 | 0 | |||
12923 | LPX | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 23 7/8 | 25 1/4 | 200 |
12924 | LQ | 400 | 13 1/16 | 0 | |||||
12925 | LQI | 300 | 26 7/8 | 25 5/8 | 26 1/8 | 0 | |||
12926 | LQMD | 1000 | 3 1/8 | 3 1/4 | 3 1/4 | 2 3/4 | 2 3/4 | 3 1/8 | 4700 |
12927 | LRC | 200 | 4 5/8 | 0 | |||||
12928 | LRCI | 3000 | 4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 3/8 | 6900 |
12929 | LRCX | 100 | 42 3/4 | 43 1/4 | 43 3/4 | 42 | 42 1/2 | 42 3/4 | 2382100 |
12930 | LRCXG | 10 | 199 1/2 | 172 1/2 | 173 | 0 | |||
12931 | LRE | 400 | 24 7/8 | 23 3/4 | 24 1/8 | 0 | |||
12932 | LREF | 100 | 0.0050 | 0.0050 | 0.0450 | 0 | |||
12933 | LRGI | 100 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1.8125 | 2.2500 | 100 |
12934 | LRI | 500 | 24 | 23 1/8 | 23 1/4 | 0 | |||
12935 | LRMD | 10500 | 0.4062 | 0.3750 | 0.7500 | 0 | |||
12936 | LRNG | 800 | 67 7/16 | 67 3/8 | 67 5/8 | 0 | |||
12937 | LRPSX | 0 | 19.14 | 19.14 | 19.14 | 0 | |||
12938 | LRSI | 6200 | 9 3/4 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 24300 |
12939 | LRSY | 1500 | 0.0200 | 0.0200 | 0.0600 | 0 | |||
12940 | LRT | 100 | 3 5/8 | 3 5/8 | 3 3/4 | 3 5/8 | 3 1/2 | 3 7/8 | 800 |
12941 | LRU | 0 | 31.22 | 31.08 | 31.22 | 30.89 | 0 | ||
12942 | LRY | 200 | 20 5/8 | 21 | 21 | 20 5/8 | 20 3/8 | 20 3/4 | 6400 |
12943 | LSB | 1300 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 2300 | ||
12944 | LSBDX | 0 | 12.36 | 12.36 | 12.36 | 0 | |||
12945 | LSBI | 5000 | 16 7/8 | 16 1/2 | 16 7/8 | 16 1/2 | 16 1/2 | 17 1/4 | 5500 |
12946 | LSBX | 700 | 5 9/16 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 19000 |
12947 | LSBpC | 300 | 33 1/2 | 0 | |||||
12948 | LSC | 1000 | 1 3/4 | 0 | |||||
12949 | LSCC | 100 | 33 3/8 | 31 7/8 | 34 | 31 7/8 | 33 3/8 | 33 5/8 | 813300 |
12950 | LSCO | 300 | 15 1/4 | 14 1/2 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 1900 |
12951 | LSCP | 900 | 1 3/4 | 2 | 2 | 1 3/4 | 1 3/4 | 2 | 13200 |
12952 | LSCXX | 0 | 0.60 | 4.00 | 4.08 | 808 | |||
12953 | LSEM | 200 | 4.7500 | 0 | |||||
12954 | LSER | 200 | 2 3/8 | 1 7/8 | 2 3/8 | 0 | |||
12955 | LSFT | 4800 | 0.0312 | 0.0312 | 0.1875 | 0 | |||
12956 | LSGBX | 0 | 11.50 | 11.50 | 11.50 | 0 | |||
12957 | LSGIX | 0 | 14.60 | 14.60 | 14.60 | 0 | |||
12958 | LSGRX | 0 | 14.68 | 14.68 | 14.68 | 0 | |||
12959 | LSGT | 5000 | 1 3/4 | 1 5/8 | 1 7/8 | 1 1/2 | 1 3/4 | 1 7/8 | 212900 |
12960 | LSGTW | 2000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 1/2 | 6000 |
12961 | LSHC | 600 | 3.1264 | 0 | |||||
12962 | LSHO | 500 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.5000 | 3.0000 | 1200 |
12963 | LSI | 1000 | 29 3/4 | 29 5/8 | 30 1/8 | 29 5/8 | 29 1/4 | 30 1/8 | 3700 |
12964 | LSIEX | 0 | 11.95 | 11.95 | 11.95 | 0 | |||
12965 | LSIM | 2000 | 0.0400 | 0.0400 | 0.1200 | 0 | |||
12966 | LSKI | 2500 | 3 7/8 | 3 5/8 | 4 | 3 5/8 | 3 5/8 | 4 | 6300 |
12967 | LSO | 9000 | 7 1/8 | 7 7/8 | 8 3/8 | 0 | |||
12968 | LSOpA | 100 | 24 3/4 | 0 | |||||
12969 | LSPLL | 100 | 94.4500 | 0 | |||||
12970 | LSPLM | 300 | 100.0000 | 100.0000 | 100.0000 | 99.0000 | 1000 | ||
12971 | LSPLN | 100 | 88.8750 | 0 | |||||
12972 | LSPLP | 100 | 103.2500 | 0 | |||||
12973 | LSR | 200 | 4 1/8 | 3 7/8 | 4 3/16 | 0 | |||
12974 | LSR.W | 0 | 0 | ||||||
12975 | LSR/WS | 500 | 11/16 | 0 | |||||
12976 | LSRB | 1000 | 15.0000 | 0 | |||||
12977 | LSRE | 0 | 0 | ||||||
12978 | LSREF | 300 | 22 3/4 | 22 5/8 | 22 3/4 | 22 1/4 | 22 1/4 | 22 3/4 | 70800 |
12979 | LSSCX | 0 | 15.14 | 15.14 | 15.14 | 0 | |||
12980 | LSSI | 300 | 15 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 | 13300 |
12981 | LSST | 100 | 10 1/4 | 9 3/4 | 10 1/4 | 9 3/4 | 9 7/8 | 10 1/4 | 13900 |
12982 | LSSTX | 0 | 9.82 | 9.82 | 9.82 | 0 | |||
12983 | LSTR | 5000 | 23 3/4 | 24 3/4 | 24 3/4 | 23 3/4 | 23 3/4 | 24 1/2 | 191500 |
12984 | LSUS | 1000 | 7.0000 | 0 | |||||
12985 | LSVI | 1000 | 4 | 4 1/16 | 4 1/16 | 4 | 4 | 4 1/8 | 4000 |
12986 | LSW | 0 | 61.67 | 61.77 | 61.77 | 61.20 | 0 | ||
12987 | LSX | 0 | 61.31 | 0 | |||||
12988 | LSZ | 0 | 61.67 | 61.77 | 61.77 | 61.20 | 0 | ||
12989 | LTC | 2000 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 15 1/2 | 4500 |
12990 | LTCAX | 0 | 12.78 | 12.78 | 13.11 | 0 | |||
12991 | LTCH | 100 | 13 1/2 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 3500 |
12992 | LTCO | 1100 | 16 | 16 | 16 1/4 | 0 | |||
12993 | LTD | 400 | 16 5/8 | 16 3/4 | 16 7/8 | 16 1/2 | 16 3/8 | 16 5/8 | 9800 |
12994 | LTDFX | 0 | 9.98 | 9.98 | 10.08 | 0 | |||
12995 | LTEBX | 0 | 14.54 | 14.54 | 15.27 | 0 | |||
12996 | LTEC | 1300 | 21 1/2 | 21 1/4 | 21 1/2 | 20 3/4 | 21 | 21 1/2 | 68500 |
12997 | LTEK | 300 | 25 | 25 | 25 | 24 1/2 | 24 | 25 | 4900 |
12998 | LTFSX | 0 | 9.98 | 9.98 | 10.08 | 0 | |||
12999 | LTFXX | 0 | 0.70 | 3.11 | 3.30 | 282 | |||
13000 | LTG | 200 | 4 7/8 | 5 | 5 1/2 | 0 | |||
13001 | LTI | 1200 | 18 3/8 | 0 | |||||
13002 | LTITX | 0 | 15.54 | 15.54 | 15.54 | 0 | |||
13003 | LTMFX | 0 | 13.55 | 13.55 | 13.90 | 0 | |||
13004 | LTNBX | 0 | 3.28 | 3.28 | 0 | ||||
13005 | LTNSX | 0 | 4.87 | 4.87 | 4.87 | 0 | |||
13006 | LTNYX | 0 | 3.28 | 3.28 | 3.35 | 0 | |||
13007 | LTR | 100 | 76 | 75 7/8 | 76 1/4 | 0 | |||
13008 | LTRE | 8000 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 103200 |
13009 | LTRw | 0 | 75 7/8 | 78 1/8 | 0 | ||||
13010 | LTSV | 1000 | 1 3/8 | 1 1/8 | 1 3/8 | 0 | |||
13011 | LTT | 400 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | |||
13012 | LTTC | 2500 | 0.0625 | 0.0625 | 0.1562 | 0 | |||
13013 | LTTI | 20000 | 0.2187 | 0.1562 | 0.3750 | 0 | |||
13014 | LTTO | 2000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/2 | 8000 |
13015 | LTTOC | 1000 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | |||
13016 | LTUS | 300 | 6 5/8 | 6 7/8 | 6 7/8 | 6 5/8 | 6 1/2 | 6 7/8 | 150400 |
13017 | LTUSX | 0 | 12.53 | 12.53 | 12.85 | 0 | |||
13018 | LTV | 300 | 15 3/8 | 14 3/4 | 15 1/8 | 0 | |||
13019 | LTV.W | 0 | 0 | ||||||
13020 | LTV/WS | 100 | 2 3/4 | 2 5/8 | 3 1/8 | 0 | |||
13021 | LTX | 0 | 139.25 | 138.69 | 139.25 | 136.42 | 0 | ||
13022 | LTXX | 3000 | 8 1/8 | 8 | 8 1/8 | 7 3/4 | 8 | 8 1/8 | 579600 |
13023 | LTY | 0 | 62.37 | 0 | |||||
13024 | LUB | 100 | 22 1/2 | 21 7/8 | 22 1/4 | 0 | |||
13025 | LUBIX | 0 | 8.84 | 8.84 | 9.31 | 0 | |||
13026 | LUBMX | 0 | 8.79 | 8.79 | 9.25 | 0 | |||
13027 | LUBRX | 0 | 20.78 | 20.78 | 21.87 | 0 | |||
13028 | LUC | 100 | 29 1/2 | 28 | 28 5/8 | 0 | |||
13029 | LUCK | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 5600 |
13030 | LUCR | 1000 | 7 3/8 | 6 3/4 | 7 3/8 | 0 | |||
13031 | LUCY | 3000 | 4 | 4 | 4 3/8 | 0 | |||
13032 | LUCYW | 2200 | 1 1/2 | 1 | 1 1/2 | 0 | |||
13033 | LUFK | 300 | 22 1/4 | 21 7/8 | 22 1/4 | 21 7/8 | 21 5/8 | 22 1/4 | 5700 |
13034 | LUGAX | 0 | 11.71 | 11.71 | 12.39 | 0 | |||
13035 | LUGXX | 0 | 0.32 | 4.82 | 4.91 | 6880 | |||
13036 | LUK | 200 | 25 3/8 | 24 7/8 | 25 5/8 | 0 | |||
13037 | LUKN | 300 | 1 3/4 | 1 11/16 | 1 3/4 | 1 11/16 | 1 11/16 | 1 7/8 | 800 |
13038 | LUKw | 0 | 25 7/8 | 28 1/8 | 0 | ||||
13039 | LUM | 1000 | 10 3/4 | 11 5/8 | 11 5/8 | 10 3/4 | 23700 | ||
13040 | LUMI | 3000 | 10 5/8 | 10 | 10 7/8 | 9 3/4 | 10 3/8 | 10 7/8 | 126400 |
13041 | LUND | 100 | 12 1/2 | 13 1/4 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 5800 |
13042 | LUNN | 5000 | 15/16 | 15/16 | 15/16 | 15/16 | 13/16 | 15/16 | 5000 |
13043 | LUNR | 700 | 27 | 25 1/4 | 27 1/4 | 25 1/4 | 26 | 27 | 49200 |
13044 | LUOGX | 0 | 11.35 | 11.35 | 11.95 | 0 | |||
13045 | LUR | 100 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 100 | ||
13046 | LUSA | 700 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 30600 |
13047 | LUSGX | 0 | 9.78 | 9.78 | 9.93 | 0 | |||
13048 | LUSK | 400 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
13049 | LUSXX | 0 | 0.52 | 4.69 | 4.80 | 3214 | |||
13050 | LUTH | 100 | 4 | 4 1/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 | 2500 |
13051 | LUV | 300 | 22 5/8 | 22 5/8 | 22 5/8 | 22 1/4 | 22 5/8 | 22 3/4 | 2000 |
13052 | LUX | 100 | 57 1/8 | 57 1/8 | 57 1/8 | 57 1/8 | 56 3/4 | 57 3/8 | 100 |
13053 | LUXY | 1200 | 6 5/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 10100 |
13054 | LUXYW | 5000 | 1 11/32 | 1 11/32 | 1 11/32 | 1 11/32 | 1 11/32 | 1 3/8 | 15900 |
13055 | LV.B | 0 | 0 | ||||||
13056 | LVC | 100 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 600 | ||
13057 | LVCI | 5000 | 13 1/2 | 13 3/4 | 14 1/4 | 13 | 13 1/4 | 13 1/2 | 110900 |
13058 | LVCIL | 1000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 5/8 | 1000 |
13059 | LVCIZ | 1000 | 7 | 7 3/4 | 7 3/4 | 7 | 7 1/4 | 7 5/8 | 16600 |
13060 | LVDG | 4000 | 1 | 3/4 | 49/64 | 3/4 | 3/4 | 1 | 18000 |
13061 | LVE | 0 | 0 | ||||||
13062 | LVEN | 1000 | 21/32 | 21/32 | 23/32 | 21/32 | 11/16 | 23/32 | 86900 |
13063 | LVENW | 700 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 9/32 | 700 |
13064 | LVENZ | 1200 | 3/16 | 3/16 | 1/4 | 0 | |||
13065 | LVI | 1600 | 7/16 | 5/32 | 7/16 | 0 | |||
13066 | LVMHY | 100 | 41 5/8 | 41 7/8 | 41 7/8 | 41 5/8 | 41 5/8 | 41 7/8 | 1900 |
13067 | LVMS | 2000 | 0.5625 | 0.0625 | 0.5625 | 0 | |||
13068 | LVNI | 5000 | 1 13/32 | 1 5/16 | 1 13/32 | 1 5/16 | 1 11/32 | 1 13/32 | 24300 |
13069 | LVNIW | 500 | 1 | 1 | 1 3/8 | 0 | |||
13070 | LVNIZ | 1500 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 3/8 | 1500 |
13071 | LVNT | 0 | 0 | ||||||
13072 | LVNTF | 3000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 | 8 1/4 | 3000 |
13073 | LVNVF | 0 | 0 | ||||||
13074 | LVS | 100 | 14 3/4 | 13 1/2 | 14 1/4 | 0 | |||
13075 | LVSB | 300 | 19 1/8 | 19 1/8 | 19 1/8 | 19 | 19 | 19 1/8 | 82900 |
13076 | LVTD | 20000 | 0.0200 | 0.0100 | 0.0500 | 0 | |||
13077 | LWAY | 300 | 2 | 2 | 2 | 2 | 1 3/4 | 2 1/8 | 300 |
13078 | LWHI | 3000 | 0.0060 | 0.0060 | 0.0150 | 0 | |||
13079 | LWN | 0 | 0 | ||||||
13080 | LWNG | 0 | 0 | ||||||
13081 | LWNGF | 700 | 26 1/8 | 26 1/8 | 26 1/4 | 25 | 25 3/4 | 26 1/8 | 77000 |
13082 | LWNp | 400 | 23 3/4 | 23 3/4 | 23 3/4 | 23 5/8 | 12400 | ||
13083 | LWR | 100 | 7/8 | 0 | |||||
13084 | LWTN | 800 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
13085 | LXB | 0 | 51.70 | 0 | |||||
13086 | LXBK | 100 | 18 5/8 | 20 1/4 | 20 1/4 | 18 5/8 | 18 1/2 | 21 | 400 |
13087 | LXCL | 1000 | 0.0010 | 0.0010 | 0.0200 | 0 | |||
13088 | LXCLW | 500 | 0.0010 | 0 | |||||
13089 | LXCLZ | 500 | 0.0010 | 0 | |||||
13090 | LXCR | 2500 | 0.0010 | 0 | |||||
13091 | LXD | 0 | 56.51 | 56.35 | 56.89 | 55.22 | 0 | ||
13092 | LXEI | 11600 | 8 1/2 | 8 1/4 | 8 3/4 | 0 | |||
13093 | LXGLX | 0 | 11.54 | 11.54 | 11.54 | 0 | |||
13094 | LXK | 500 | 17 1/4 | 17 7/8 | 17 7/8 | 17 1/4 | 17 1/8 | 17 1/2 | 700 |
13095 | LXN | 0 | 59.04 | 0 | |||||
13096 | LXP | 300 | 11 1/4 | 10 7/8 | 11 3/8 | 0 | |||
13097 | LXPYF | 0 | 0 | ||||||
13098 | LXR | 4300 | 1 11/16 | 1 5/8 | 2 | 0 | |||
13099 | LXRRF | 0 | 0 | ||||||
13100 | LXSGX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
13101 | LXT | 0 | 0 | ||||||
13102 | LXU | 100 | 3 3/4 | 0 | |||||
13103 | LXV | 0 | 56.83 | 0 | |||||
13104 | LYBC | 0 | 275.0000 | 350.0000 | 0 | ||||
13105 | LYDPY | 300 | 15 7/8 | 15 1/2 | 15 7/8 | 15 1/2 | 15 1/4 | 15 7/8 | 1500 |
13106 | LYN | 200 | 37 3/8 | 0 | |||||
13107 | LYO | 200 | 25 | 24 3/4 | 25 1/8 | 0 | |||
13108 | LYTS | 800 | 14 1/4 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 3900 |
13109 | LYX | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 | 25 3/4 | 100 |
13110 | LYX.A | 0 | 0 | ||||||
13111 | LYX.B | 0 | 0 | ||||||
13112 | LZ | 100 | 27 3/4 | 27 7/8 | 28 1/4 | 0 | |||
13113 | LZB | 100 | 30 3/8 | 32 | 32 1/2 | 0 | |||
13114 | LZBDX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
13115 | LZEMX | 0 | 9.56 | 9.56 | 9.56 | 0 | |||
13116 | LZEQX | 0 | 17.44 | 17.44 | 17.44 | 0 | |||
13117 | LZIEX | 0 | 12.73 | 12.73 | 12.73 | 0 | |||
13118 | LZIFX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
13119 | LZISX | 0 | 10.70 | 10.70 | 10.70 | 0 | |||
13120 | LZSCX | 0 | 15.81 | 15.81 | 15.81 | 0 | |||
13121 | LZSEX | 0 | 12.16 | 12.16 | 12.16 | 0 | |||
13122 | LZSYX | 0 | 9.56 | 9.56 | 9.56 | 0 | |||
13123 | LZZRA | 600 | 2 3/4 | 2 11/16 | 2 3/4 | 0 | |||
13124 | LZZRW | 3000 | 1 7/16 | 1 7/16 | 1 1/2 | 0 | |||
13125 | LZZRZ | 4000 | 19/32 | 9/16 | 5/8 | 0 | |||
13126 | M | 0 | 0 | ||||||
13127 | M.AAL | 0 | 0 | ||||||
13128 | M.ACX | 0 | 0 | ||||||
13129 | M.AIA | 0 | 0 | ||||||
13130 | M.AUB | 0 | 0 | ||||||
13131 | M.AUI | 0 | 0 | ||||||
13132 | M.AVP | 0 | 0 | ||||||
13133 | M.BCI | 0 | 0 | ||||||
13134 | M.BXR | 0 | 0 | ||||||
13135 | M.DIR | 0 | 0 | ||||||
13136 | M.DMK | 0 | 0 | ||||||
13137 | M.FFR | 0 | 0 | ||||||
13138 | M.FOX | 0 | 0 | ||||||
13139 | M.GCR | 0 | 0 | ||||||
13140 | M.GMX | 0 | 0 | ||||||
13141 | M.GNE | 0 | 0 | ||||||
13142 | M.GNF | 0 | 0 | ||||||
13143 | M.HQQ | 0 | 0 | ||||||
13144 | M.ICA | 0 | 0 | ||||||
13145 | M.IDB | 0 | 0 | ||||||
13146 | M.IDM | 0 | 0 | ||||||
13147 | M.IFM | 0 | 0 | ||||||
13148 | M.IKE | 0 | 0 | ||||||
13149 | M.IOE | 0 | 0 | ||||||
13150 | M.ITK | 0 | 0 | ||||||
13151 | M.JLB | 0 | 0 | ||||||
13152 | M.KCR | 0 | 0 | ||||||
13153 | M.LBL | 0 | 0 | ||||||
13154 | M.LED | 0 | 0 | ||||||
13155 | M.LER | 0 | 0 | ||||||
13156 | M.LGI | 0 | 0 | ||||||
13157 | M.LLL | 0 | 0 | ||||||
13158 | M.LTS | 0 | 0 | ||||||
13159 | M.MAB | 0 | 0 | ||||||
13160 | M.MAR | 0 | 0 | ||||||
13161 | M.MAZ | 0 | 0 | ||||||
13162 | M.MDN | 0 | 0 | ||||||
13163 | M.MPE | 0 | 0 | ||||||
13164 | M.MTP | 0 | 0 | ||||||
13165 | M.MYO | 0 | 0 | ||||||
13166 | M.NRL | 0 | 0 | ||||||
13167 | M.ORR | 0 | 0 | ||||||
13168 | M.PKM | 0 | 0 | ||||||
13169 | M.PKN | 0 | 0 | ||||||
13170 | M.RNK | 0 | 0 | ||||||
13171 | M.SHX | 0 | 0 | ||||||
13172 | M.SMG | 0 | 0 | ||||||
13173 | M.SNG | 0 | 0 | ||||||
13174 | M.TCM | 0 | 0 | ||||||
13175 | M.TDM | 0 | 0 | ||||||
13176 | M.TMS | 0 | 0 | ||||||
13177 | M.TSF | 0 | 0 | ||||||
13178 | M.UNV | 0 | 0 | ||||||
13179 | M.VCG | 0 | 0 | ||||||
13180 | M.VIR | 0 | 0 | ||||||
13181 | MA | 700 | 45 1/4 | 45 1/2 | 45 7/8 | 45 1/8 | 44 7/8 | 45 5/8 | 4700 |
13182 | MAA | 300 | 25 | 25 | 25 | 25 | 24 3/4 | 25 1/8 | 300 |
13183 | MAAGX | 0 | 9.97 | 9.97 | 10.52 | 0 | |||
13184 | MAAMX | 0 | 9.86 | 9.86 | 10.27 | 0 | |||
13185 | MAAZX | 0 | 10.95 | 10.95 | 11.41 | 0 | |||
13186 | MAB | 100 | 17 7/8 | 17 1/2 | 17 3/4 | 0 | |||
13187 | MABAX | 0 | 28.34 | 28.34 | 29.91 | 0 | |||
13188 | MABLX | 0 | 11.43 | 11.43 | 12.06 | 0 | |||
13189 | MABX | 0 | 0 | ||||||
13190 | MABXA | 10000 | 2 5/8 | 2 3/4 | 2 7/8 | 2 5/8 | 2 9/16 | 2 11/16 | 140800 |
13191 | MAC | 100 | 19 1/4 | 19 3/4 | 20 1/4 | 0 | |||
13192 | MACB | 0 | 0 | ||||||
13193 | MACC | 1300 | 7 3/8 | 7 1/4 | 7 3/8 | 7 1/4 | 7 1/4 | 8 1/4 | 1400 |
13194 | MACD | 100 | 60 1/2 | 60 1/2 | 60 1/2 | 60 1/2 | 60 1/2 | 63 | 100 |
13195 | MACE | 100 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 7/16 | 300 |
13196 | MACG | 500 | 2 9/16 | 2 5/8 | 2 5/8 | 2 7/16 | 2 1/2 | 2 5/8 | 27700 |
13197 | MACGU | 1000 | 4 7/8 | 4 | 4 1/2 | 0 | |||
13198 | MACGW | 2000 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 1/2 | 1 3/4 | 25000 |
13199 | MACH | 1000 | 3.3750 | 2.5000 | 5.0000 | 0 | |||
13200 | MACIX | 0 | 10.10 | 10.10 | 10.52 | 0 | |||
13201 | MACK | 0 | 0 | ||||||
13202 | MACMX | 0 | 11.81 | 11.81 | 12.30 | 0 | |||
13203 | MACPX | 0 | 30.65 | 30.65 | 32.35 | 0 | |||
13204 | MACR | 6600 | 39 3/4 | 41 1/4 | 41 5/8 | 38 1/2 | 39 1/4 | 39 3/4 | 1056500 |
13205 | MACTX | 0 | 11.77 | 11.77 | 11.89 | 0 | |||
13206 | MAD | 50000 | 24 3/4 | 28 5/8 | 29 3/8 | 0 | |||
13207 | MADA | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.2187 | 0.3750 | 5000 |
13208 | MADB | 700 | 7 1/8 | 7 1/8 | 7 1/2 | 0 | |||
13209 | MADCX | 0 | 13.84 | 13.84 | 14.61 | 0 | |||
13210 | MADG | 0 | 0 | ||||||
13211 | MADGF | 2500 | 39 5/8 | 37 3/4 | 39 3/4 | 37 3/4 | 39 1/4 | 39 5/8 | 265500 |
13212 | MADI | 5000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1250 | 0.1875 | 21000 |
13213 | MADRX | 0 | 16.77 | 16.77 | 17.70 | 0 | |||
13214 | MADVX | 0 | 12.26 | 12.26 | 12.94 | 0 | |||
13215 | MAEFX | 0 | 14.54 | 14.54 | 15.35 | 0 | |||
13216 | MAEN | 0 | 0 | ||||||
13217 | MAENF | 500 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/8 | 5 1/4 | 5 1/2 | 10400 |
13218 | MAF | 1700 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 11 7/8 | 12 1/4 | 1700 |
13219 | MAFB | 300 | 24 3/4 | 25 | 25 | 24 1/2 | 24 1/2 | 24 3/4 | 10100 |
13220 | MAFGX | 0 | 12.60 | 12.60 | 13.30 | 0 | |||
13221 | MAFMX | 0 | 10.27 | 10.27 | 10.70 | 0 | |||
13222 | MAFSX | 0 | 9.77 | 9.77 | 10.18 | 0 | |||
13223 | MAG | 100 | 8 3/8 | 7 1/2 | 8 1/8 | 0 | |||
13224 | MAGBX | 0 | 12.96 | 12.96 | 13.50 | 0 | |||
13225 | MAGC | 20000 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
13226 | MAGCX | 0 | 9.40 | 9.40 | 9.92 | 0 | |||
13227 | MAGE | 100 | 4.1250 | 3.7500 | 4.1250 | 0 | |||
13228 | MAGFX | 0 | 10.79 | 10.79 | 10.79 | 0 | |||
13229 | MAGI | 1300 | 23 1/4 | 23 1/8 | 23 3/8 | 23 | 23 | 23 1/4 | 30100 |
13230 | MAGIX | 0 | 15.31 | 15.31 | 15.95 | 0 | |||
13231 | MAGL | 0 | 0 | ||||||
13232 | MAGLA | 1000 | 3.7500 | 0 | |||||
13233 | MAGLL | 7500 | 7/16 | 7/16 | 7/16 | 5/16 | 3/8 | 7/16 | 25500 |
13234 | MAGLU | 200 | 3.7500 | 0 | |||||
13235 | MAGLW | 500 | 0.6250 | 0 | |||||
13236 | MAGLZ | 500 | 0.1875 | 0 | |||||
13237 | MAGN | 400 | 12 7/8 | 12 3/4 | 13 1/8 | 12 1/2 | 12 7/8 | 13 1/4 | 254000 |
13238 | MAGOX | 0 | 9.56 | 9.56 | 9.96 | 0 | |||
13239 | MAGRX | 0 | 16.77 | 16.77 | 17.70 | 0 | |||
13240 | MAGS | 0 | 0 | ||||||
13241 | MAGSF | 4900 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 15/16 | 4900 |
13242 | MAGUX | 0 | 14.06 | 14.06 | 14.65 | 0 | |||
13243 | MAGV | 700 | 0.2500 | 0 | |||||
13244 | MAGVX | 0 | 10.43 | 10.43 | 11.01 | 0 | |||
13245 | MAH | 1000 | 27 7/8 | 28 | 28 | 27 7/8 | 27 5/8 | 28 1/8 | 2000 |
13246 | MAHCX | 0 | 4.95 | 4.95 | 5.22 | 0 | |||
13247 | MAHDX | 0 | 13.60 | 13.60 | 14.35 | 0 | |||
13248 | MAHI | 1400 | 2 | 2 | 2 | 2 | 1 7/8 | 2 1/16 | 1400 |
13249 | MAHIX | 0 | 7.86 | 7.86 | 8.19 | 0 | |||
13250 | MAHN | 2000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.3750 | 4500 |
13251 | MAHQX | 0 | 11.80 | 11.80 | 12.29 | 0 | |||
13252 | MAI | 0 | 0 | ||||||
13253 | MAIBX | 0 | 9.78 | 9.78 | 9.78 | 0 | |||
13254 | MAIC | 400 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 31 1/2 | 32 1/2 | 1900 |
13255 | MAID | 0 | 0 | ||||||
13256 | MAIDY | 600 | 13 | 13 1/4 | 13 1/4 | 12 7/8 | 12 3/4 | 13 | 8100 |
13257 | MAIEX | 0 | 11.46 | 11.46 | 12.09 | 0 | |||
13258 | 4000 | 13 1/8 | 12 3/4 | 13 1/8 | 12 3/4 | 12 7/8 | 13 1/8 | 27300 | |
13259 | MAIN | 1000 | 3 5/16 | 3 1/8 | 3 5/16 | 3 1/8 | 3 1/8 | 3 5/16 | 29600 |
13260 | MAIR | 1000 | 7 3/4 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 6600 |
13261 | MAJ | 100 | 2 5/8 | 2 11/16 | 3 | 0 | |||
13262 | MAJR | 9000 | 1 15/16 | 1 15/16 | 2 3/8 | 0 | |||
13263 | MAKE | 2 | 6000.00 | 0 | |||||
13264 | MAKL | 100 | 76 | 75 1/2 | 76 | 72 1/2 | 73 | 76 | 6500 |
13265 | MAKO | 500 | 3 5/8 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 4 | 9400 |
13266 | MAKOW | 500 | 7/8 | 3/4 | 1 1/16 | 3/4 | 7/8 | 1 1/16 | 39200 |
13267 | MAL | 100 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/4 | 12 3/8 | 2100 |
13268 | MALL | 5000 | 16 5/8 | 17 1/4 | 17 3/8 | 16 3/8 | 16 1/4 | 16 3/4 | 25000 |
13269 | MALMX | 0 | 9.97 | 9.97 | 10.07 | 0 | |||
13270 | MALOX | 0 | 14.00 | 14.00 | 14.78 | 0 | |||
13271 | MALTX | 0 | 11.06 | 11.06 | 11.67 | 0 | |||
13272 | MALTZ | 100 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5000 | 100 |
13273 | MAM | 100 | 17 | 16 5/8 | 17 1/4 | 0 | |||
13274 | MAMA | 5000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 5000 |
13275 | MAMCX | 0 | 10.28 | 10.28 | 10.71 | 0 | |||
13276 | MAME | 600 | 11 3/8 | 11 1/4 | 11 3/8 | 11 1/4 | 10 5/8 | 11 3/8 | 700 |
13277 | MAMIX | 0 | 8.24 | 8.24 | 8.58 | 0 | |||
13278 | MAMO | 500 | 1 5/8 | 1 7/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 34600 |
13279 | MAMT | 200 | 2.1250 | 2.1250 | 2.1250 | 2.0000 | 2.0000 | 2.1250 | 14100 |
13280 | MAMTX | 0 | 10.12 | 10.12 | 10.22 | 0 | |||
13281 | MAN | 1900 | 26 3/8 | 26 3/8 | 26 3/8 | 26 1/4 | 26 1/8 | 27 | 3600 |
13282 | MANA | 300 | 2 | 2 | 2 1/8 | 2 | 2 | 2 1/8 | 4400 |
13283 | MANBX | 0 | 10.76 | 10.76 | 11.21 | 0 | |||
13284 | MANJX | 0 | 11.08 | 11.08 | 11.54 | 0 | |||
13285 | MANKX | 0 | 11.47 | 11.47 | 11.95 | 0 | |||
13286 | MANL | 500 | 0.0312 | 0 | |||||
13287 | MANLX | 0 | 10.43 | 10.43 | 10.86 | 0 | |||
13288 | MANU | 300 | 10 3/4 | 13 1/2 | 13 1/2 | 10 | 10 | 10 3/4 | 334100 |
13289 | MAORY | 0 | 0 | ||||||
13290 | MAP | 100 | 20 7/8 | 0 | |||||
13291 | MAPCX | 0 | 23.03 | 23.03 | 24.31 | 0 | |||
13292 | MAPNX | 0 | 12.84 | 12.84 | 13.55 | 0 | |||
13293 | MAPS | 200 | 13 3/4 | 14 1/4 | 14 1/4 | 13 | 13 | 13 3/4 | 139400 |
13294 | MAPYX | 0 | 11.55 | 11.55 | 12.03 | 0 | |||
13295 | MAQRX | 0 | 21.40 | 21.40 | 22.59 | 0 | |||
13296 | MAR | 100 | 39 7/8 | 40 3/8 | 40 3/8 | 39 7/8 | 39 1/4 | 39 1/2 | 300 |
13297 | MARB | 500 | 3.5000 | 3.2500 | 3.7500 | 0 | |||
13298 | MARC | 100 | 14 1/2 | 14 | 14 1/2 | 0 | |||
13299 | MARG | 2500 | 4.5000 | 4.6250 | 4.6250 | 4.5000 | 4.5000 | 5.0000 | 3500 |
13300 | MARK | 2000 | 10.2500 | 10.5000 | 11.5000 | 9.7500 | 10.2500 | 11.0000 | 22300 |
13301 | MARKT | 0 | 0 | ||||||
13302 | MARMX | 0 | 9.80 | 9.80 | 10.00 | 0 | |||
13303 | MARN | 1000 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 20 | 1300 |
13304 | MARP | 0 | 0 | ||||||
13305 | MARPS | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 10 1/4 | 11 1/2 | 3000 |
13306 | MARQ | 0 | 0 | ||||||
13307 | MARQA | 200 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 20 | 2000 |
13308 | MARS | 0 | 0 | ||||||
13309 | MARSA | 1500 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 3/4 | 1600 |
13310 | MARSB | 2000 | 13 1/4 | 12 3/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 7700 |
13311 | MARSG | 15 | 100 | 98 1/2 | 100 | 0 | |||
13312 | MART | 15000 | 0.0060 | 0.0060 | 0.0200 | 0 | |||
13313 | MARTW | 15000 | 0.0010 | 0.0010 | 0.0200 | 0 | |||
13314 | MARU | 0 | 0 | ||||||
13315 | MARUY | 0 | 0 | ||||||
13316 | MARXX | 0 | 0.66 | 5.42 | 5.57 | 10073 | |||
13317 | MARY | 2500 | 14 3/8 | 14 3/8 | 14 3/4 | 14 3/8 | 14 3/8 | 14 3/4 | 5900 |
13318 | MAS | 700 | 29 3/8 | 29 3/8 | 29 3/8 | 29 1/8 | 29 1/8 | 29 1/2 | 3000 |
13319 | MASB | 400 | 31 | 31 | 31 | 31 | 31 | 31 3/4 | 400 |
13320 | MASK | 500 | 10 | 10 3/4 | 10 3/4 | 10 | 10 | 10 3/4 | 21500 |
13321 | MASPX | 0 | 16.87 | 16.87 | 17.80 | 0 | |||
13322 | MASTX | 0 | 12.06 | 12.06 | 12.06 | 0 | |||
13323 | MASX | 300 | 12 | 11 3/4 | 12 1/8 | 11 5/8 | 11 3/4 | 12 | 80700 |
13324 | MASY | 25000 | 0.0225 | 0.0200 | 0.0800 | 0 | |||
13325 | MAT | 100 | 31 1/2 | 31 5/8 | 31 5/8 | 31 1/4 | 31 1/4 | 31 7/8 | 1500 |
13326 | MATCX | 0 | 5.07 | 5.07 | 5.35 | 0 | |||
13327 | MATE | 1800 | 19 1/2 | 19 1/2 | 21 1/2 | 0 | |||
13328 | MATEX | 0 | 10.99 | 10.99 | 11.45 | 0 | |||
13329 | MATH | 1500 | 5 | 4 7/8 | 5 1/8 | 4 5/8 | 4 7/8 | 5 | 69300 |
13330 | MATK | 100 | 24 1/4 | 22 3/4 | 24 1/4 | 22 3/4 | 23 1/2 | 24 1/4 | 142800 |
13331 | MATRX | 0 | 13.75 | 13.75 | 13.75 | 0 | |||
13332 | MATT | 2000 | 1 9/16 | 1 9/16 | 1 5/8 | 0 | |||
13333 | MATW | 500 | 19 1/2 | 19 1/4 | 20 | 19 | 19 | 19 1/2 | 27400 |
13334 | MATWX | 0 | 15.63 | 15.63 | 16.50 | 0 | |||
13335 | MATX | 10000 | 17 1/2 | 17 1/2 | 18 | 16 3/4 | 17 1/2 | 18 | 400000 |
13336 | MATXX | 0 | 0 | ||||||
13337 | MAUI | 300 | 46.5000 | 46.5000 | 46.5000 | 46.5000 | 46.0000 | 48.0000 | 300 |
13338 | MAUTX | 0 | 9.95 | 9.95 | 10.36 | 0 | |||
13339 | MAVK | 500 | 8 1/4 | 8 3/8 | 8 5/8 | 8 1/8 | 8 1/8 | 8 1/2 | 31500 |
13340 | MAVR | 600 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.5000 | 1.0000 | 600 |
13341 | MAW | 1000 | 3 3/4 | 3 1/2 | 3 7/8 | 0 | |||
13342 | MAWIX | 0 | 8.71 | 8.71 | 9.07 | 0 | |||
13343 | MAX | 100 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 100 | ||
13344 | MAXA | 0 | 0 | ||||||
13345 | MAXC | 2000 | 8 | 7 7/8 | 8 | 7 3/4 | 7 3/4 | 8 1/4 | 5100 |
13346 | MAXE | 200 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 5 7/8 | 6 1/4 | 1000 |
13347 | MAXI | 700 | 27 1/4 | 26 3/4 | 27 1/4 | 26 3/4 | 27 | 27 1/4 | 230300 |
13348 | MAXM | 500 | 13 1/4 | 13 3/4 | 14 | 13 1/4 | 13 1/4 | 14 | 14500 |
13349 | MAXS | 5000 | 5 3/4 | 5 | 5 3/4 | 5 | 5 | 5 3/4 | 56300 |
13350 | MAY | 500 | 36 3/8 | 36 1/8 | 36 1/2 | 0 | |||
13351 | MAYMF | 0 | 0 | ||||||
13352 | MAYNY | 0 | 0 | ||||||
13353 | MAYS | 2500 | 7 11/16 | 7 1/2 | 9 | 0 | |||
13354 | MAZ | 0 | 0 | ||||||
13355 | MB | 300 | 7 | 6 7/8 | 7 3/8 | 0 | |||
13356 | MBA | 0 | 80.72 | 80.25 | 80.72 | 78.76 | 0 | ||
13357 | MBAFX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
13358 | MBAGX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
13359 | MBAH | 200 | 1.5000 | 0.7500 | 1.2500 | 0 | |||
13360 | MBAJX | 0 | 9.54 | 9.54 | 9.54 | 0 | |||
13361 | MBAKX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
13362 | MBAMX | 0 | 9.82 | 9.82 | 9.82 | 0 | |||
13363 | MBASX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
13364 | MBAZX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
13365 | MBBAX | 0 | 28.04 | 28.04 | 28.04 | 0 | |||
13366 | MBBBF | 0 | 0 | ||||||
13367 | MBBC | 10000 | 11 9/16 | 11 1/2 | 11 5/8 | 11 1/2 | 11 1/2 | 11 3/4 | 47600 |
13368 | MBBLX | 0 | 11.66 | 11.66 | 11.66 | 0 | |||
13369 | MBBVX | 0 | 17.40 | 17.40 | 17.40 | 0 | |||
13370 | MBCAX | 0 | 5.71 | 5.71 | 5.71 | 0 | |||
13371 | MBCCX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
13372 | MBCIX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
13373 | MBCMX | 0 | 11.82 | 11.82 | 11.82 | 0 | |||
13374 | MBCOX | 0 | 9.79 | 9.79 | 9.79 | 0 | |||
13375 | MBCPX | 0 | 30.14 | 30.14 | 30.14 | 0 | |||
13376 | MBCTX | 0 | 11.77 | 11.77 | 11.77 | 0 | |||
13377 | MBCXX | 0 | 0.58 | 3.66 | 3.89 | 12235 | |||
13378 | MBD/WD | 0 | 0 | ||||||
13379 | MBDC | 0 | 0 | ||||||
13380 | MBDCX | 0 | 13.77 | 13.77 | 13.77 | 0 | |||
13381 | MBDRX | 0 | 16.75 | 16.75 | 16.75 | 0 | |||
13382 | MBDVX | 0 | 12.28 | 12.28 | 12.28 | 0 | |||
13383 | MBEFX | 0 | 13.61 | 13.61 | 13.61 | 0 | |||
13384 | MBFA | 0 | 0 | ||||||
13385 | MBFAC | 300 | 2 7/8 | 2 7/8 | 3 1/2 | 0 | |||
13386 | MBFD | 0 | 0 | ||||||
13387 | MBFDC | 200 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 1/4 | 2200 |
13388 | MBFGX | 0 | 12.27 | 12.27 | 12.27 | 0 | |||
13389 | MBFHY | 0 | 0 | ||||||
13390 | MBFMX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
13391 | MBFSX | 0 | 9.76 | 9.76 | 9.76 | 0 | |||
13392 | MBGCX | 0 | 9.31 | 9.31 | 9.31 | 0 | |||
13393 | MBGEX | 0 | 13.01 | 13.01 | 13.01 | 0 | |||
13394 | MBGOX | 0 | 9.56 | 9.56 | 9.56 | 0 | |||
13395 | MBGRX | 0 | 16.76 | 16.76 | 16.76 | 0 | |||
13396 | MBGUX | 0 | 14.03 | 14.03 | 14.03 | 0 | |||
13397 | MBGVX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
13398 | MBHCX | 0 | 4.40 | 4.40 | 4.40 | 0 | |||
13399 | MBHDX | 0 | 13.08 | 13.08 | 13.08 | 0 | |||
13400 | MBHIX | 0 | 7.86 | 7.86 | 7.86 | 0 | |||
13401 | MBHQX | 0 | 11.80 | 11.80 | 11.80 | 0 | |||
13402 | MBI | 300 | 74 7/8 | 75 3/4 | 76 1/8 | 0 | |||
13403 | MBIA | 500 | 28 1/8 | 28 1/2 | 28 1/2 | 28 | 28 | 28 1/2 | 7600 |
13404 | MBIEX | 0 | 11.33 | 11.33 | 11.33 | 0 | |||
13405 | MBK | 400 | 23 7/8 | 24 1/8 | 26 1/8 | 0 | |||
13406 | MBKT | 700 | 28.5000 | 0 | |||||
13407 | MBLA | 73300 | 1 1/2 | 1 1/4 | 1 5/8 | 0 | |||
13408 | MBLC | 1000 | 2.0000 | 0 | |||||
13409 | MBLCF | 0 | 0 | ||||||
13410 | MBLDX | 0 | 11.53 | 11.53 | 11.53 | 0 | |||
13411 | MBLE | 1000 | 22 | 22 | 22 | 22 | 22 | 22 1/2 | 3100 |
13412 | MBLF | 300 | 19 1/2 | 19 1/2 | 20 | 0 | |||
13413 | MBLFX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
13414 | MBLG | 1800 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2187 | 0.2812 | 2000 |
13415 | MBLM | 2000 | 21 1/8 | 21 1/8 | 21 1/2 | 20 3/4 | 21 1/8 | 21 1/2 | 777400 |
13416 | MBLMX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
13417 | MBLOX | 0 | 13.85 | 13.85 | 13.85 | 0 | |||
13418 | MBLTX | 0 | 10.85 | 10.85 | 10.85 | 0 | |||
13419 | MBLY | 0 | 0 | ||||||
13420 | MBLYA | 2500 | 11/16 | 13/16 | 1 | 900 | |||
13421 | MBMCX | 0 | 10.28 | 10.28 | 10.28 | 0 | |||
13422 | MBMHX | 0 | 11.01 | 11.01 | 11.01 | 0 | |||
13423 | MBMI | 100 | 12 3/4 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 | 6600 |
13424 | MBMIX | 0 | 8.24 | 8.24 | 8.24 | 0 | |||
13425 | MBMMX | 0 | 9.51 | 9.51 | 9.51 | 0 | |||
13426 | MBMNX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
13427 | MBMTX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
13428 | MBN | 700 | 31 | 0 | |||||
13429 | MBNBX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
13430 | MBNCX | 0 | 11.93 | 11.93 | 11.93 | 0 | |||
13431 | MBNJX | 0 | 11.08 | 11.08 | 11.08 | 0 | |||
13432 | MBNKX | 0 | 11.47 | 11.47 | 11.47 | 0 | |||
13433 | MBNLX | 0 | 10.42 | 10.42 | 10.42 | 0 | |||
13434 | MBNWX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
13435 | MBNXX | 0 | 0.55 | 3.61 | 3.82 | 8103 | |||
13436 | MBNY | 300 | 32 1/2 | 32 1/2 | 32 1/2 | 32 | 31 | 32 1/2 | 700 |
13437 | MBNYX | 0 | 11.04 | 11.04 | 11.04 | 0 | |||
13438 | MBOC | 1700 | 2 15/16 | 2 3/4 | 3 1/8 | 0 | |||
13439 | MBOHX | 0 | 11.00 | 11.00 | 11.00 | 0 | |||
13440 | MBORX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
13441 | MBPCX | 0 | 22.05 | 22.05 | 22.05 | 0 | |||
13442 | MBPNX | 0 | 12.55 | 12.55 | 12.55 | 0 | |||
13443 | MBPYX | 0 | 11.55 | 11.55 | 11.55 | 0 | |||
13444 | MBQRX | 0 | 20.02 | 20.02 | 20.02 | 0 | |||
13445 | MBR | 100 | 7 | 7 | 7 | 7 | 7 | 7 1/4 | 100 |
13446 | MBRK | 100 | 1 | 1 | 1 1/2 | 0 | |||
13447 | MBRW | 500 | 5 3/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 2800 |
13448 | MBS | 600 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 5/8 | 1100 |
13449 | MBSIX | 0 | 7.90 | 7.90 | 7.90 | 0 | |||
13450 | MBSPX | 0 | 16.38 | 16.38 | 16.38 | 0 | |||
13451 | MBSV | 3000 | 0.0312 | 0.0312 | 0.0937 | 200 | |||
13452 | MBTCX | 0 | 4.91 | 4.91 | 4.91 | 0 | |||
13453 | MBTEX | 0 | 10.99 | 10.99 | 10.99 | 0 | |||
13454 | MBTWX | 0 | 15.20 | 15.20 | 15.20 | 0 | |||
13455 | MBUTX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
13456 | MBVAX | 0 | 11.64 | 11.64 | 11.64 | 0 | |||
13457 | MBVT | 300 | 15 | 15 | 15 | 15 | 13 3/4 | 15 | 300 |
13458 | MBWIX | 0 | 8.70 | 8.70 | 8.70 | 0 | |||
13459 | MBY | 200 | 7 1/8 | 0 | |||||
13460 | MC | 100 | 158 1/4 | 167 7/8 | 169 5/8 | 0 | |||
13461 | MCA | 3700 | 13 1/2 | 13 1/2 | 13 7/8 | 0 | |||
13462 | MCABX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
13463 | MCACX | 0 | 10.86 | 10.86 | 10.86 | 0 | |||
13464 | MCAF | 1000 | 36 3/4 | 33 3/4 | 37 | 32 1/4 | 36 3/4 | 37 | 525500 |
13465 | MCAM | 500 | 16 | 15 1/4 | 16 1/4 | 15 1/4 | 15 1/4 | 16 | 55600 |
13466 | MCAP | 2000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 6 | 2000 |
13467 | MCAR | 200 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.2500 | 4.5000 | 5400 |
13468 | MCARX | 0 | 9.74 | 9.74 | 10.04 | 0 | |||
13469 | MCATX | 0 | 12.60 | 12.60 | 13.23 | 0 | |||
13470 | MCAXX | 0 | 0.33 | 5.18 | 5.31 | 3939 | |||
13471 | MCBAX | 0 | 27.86 | 27.86 | 27.86 | 0 | |||
13472 | MCBDX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
13473 | MCBN | 525 | 17 1/8 | 16 | 20 1/4 | 0 | |||
13474 | MCBS | 200 | 18 | 18 1/8 | 18 1/4 | 18 | 18 | 18 1/4 | 4200 |
13475 | MCC | 1000 | 12 1/2 | 12 5/8 | 12 5/8 | 12 1/2 | 2000 | ||
13476 | MCCAX | 0 | 10.46 | 10.46 | 10.98 | 0 | |||
13477 | MCCI | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/2 | 1100 |
13478 | MCCL | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/4 | 5 1/2 | 500 |
13479 | MCCNX | 0 | 9.48 | 9.48 | 10.06 | 0 | |||
13480 | MCCO | 3000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 | 9 3/4 | 3000 |
13481 | MCCPX | 0 | 29.91 | 29.91 | 29.91 | 0 | |||
13482 | MCCR | 0 | 0 | ||||||
13483 | MCCRK | 300 | 24 | 24 1/4 | 24 1/4 | 23 3/4 | 23 3/4 | 24 | 89100 |
13484 | MCCTX | 0 | 11.77 | 11.77 | 11.77 | 0 | |||
13485 | MCCY | 0 | 0 | ||||||
13486 | MCCYO | 0 | 0 | ||||||
13487 | MCD | 500 | 44 3/4 | 45 1/2 | 45 1/2 | 44 1/2 | 44 3/8 | 45 7/8 | 48000 |
13488 | MCDCX | 0 | 13.74 | 13.74 | 13.74 | 0 | |||
13489 | MCDRX | 0 | 16.55 | 16.55 | 16.55 | 0 | |||
13490 | MCDY | 9500 | 8 3/4 | 7 3/4 | 9 1/8 | 7 5/8 | 8 5/8 | 8 3/4 | 1236700 |
13491 | MCDpE | 200 | 26 1/4 | 26 1/8 | 26 1/4 | 26 1/8 | 700 | ||
13492 | MCEFX | 0 | 13.60 | 13.60 | 13.60 | 0 | |||
13493 | MCEM | 200 | 12.0000 | 11.5000 | 12.2500 | 0 | |||
13494 | MCF | 1400 | 10 1/8 | 9 7/8 | 10 1/2 | 0 | |||
13495 | MCFC | 100 | 13.7500 | 13.7500 | 15.0000 | 0 | |||
13496 | MCFE | 400 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 1/2 | 8 | 400 |
13497 | MCFGX | 0 | 12.27 | 12.27 | 12.27 | 0 | |||
13498 | MCFIX | 0 | 9.79 | 9.79 | 10.28 | 0 | |||
13499 | MCFL | 100 | 0.0625 | 0 | |||||
13500 | MCFR | 2000 | 1 13/16 | 1 3/4 | 1 15/16 | 0 | |||
13501 | MCFSX | 0 | 9.76 | 9.76 | 9.76 | 0 | |||
13502 | MCFTX | 0 | 5.72 | 5.72 | 6.01 | 0 | |||
13503 | MCFXX | 0 | 0.51 | 3.62 | 3.84 | 916 | |||
13504 | MCGAX | 0 | 15.55 | 15.55 | 16.50 | 0 | |||
13505 | MCGBX | 0 | 15.61 | 15.61 | 15.61 | 0 | |||
13506 | MCGCX | 0 | 9.31 | 9.31 | 9.31 | 0 | |||
13507 | MCGFX | 0 | 13.50 | 13.50 | 13.50 | 0 | |||
13508 | MCGLX | 0 | 12.40 | 12.40 | 13.16 | 0 | |||
13509 | MCGOX | 0 | 9.56 | 9.56 | 9.56 | 0 | |||
13510 | MCGRX | 0 | 16.68 | 16.68 | 16.68 | 0 | |||
13511 | MCGVX | 0 | 10.49 | 10.49 | 10.49 | 0 | |||
13512 | MCHB | 5 | 5600.00 | 0 | |||||
13513 | MCHCX | 0 | 4.40 | 4.40 | 4.40 | 0 | |||
13514 | MCHIX | 0 | 7.87 | 7.87 | 7.87 | 0 | |||
13515 | MCHM | 1000 | 3 13/16 | 4 | 4 | 3 13/16 | 3 13/16 | 4 | 3100 |
13516 | MCHML | 1000 | 2 | 2 | 2 | 2 | 2 | 2 3/8 | 1000 |
13517 | MCHMM | 3000 | 1 | 1 | 1 | 1 | 7/8 | 1 3/16 | 3000 |
13518 | MCHMN | 1000 | 2 3/4 | 2 1/2 | 3 5/8 | 0 | |||
13519 | MCHP | 25000 | 29 3/8 | 29 1/2 | 30 1/4 | 29 | 29 1/4 | 29 3/4 | 906000 |
13520 | MCHQX | 0 | 11.81 | 11.81 | 11.81 | 0 | |||
13521 | MCHS | 400 | 5 1/8 | 4 3/4 | 5 1/8 | 0 | |||
13522 | MCHT | 0 | 0 | ||||||
13523 | MCI | 100 | 35 5/8 | 35 5/8 | 35 5/8 | 35 5/8 | 100 | ||
13524 | MCIC | 1200 | 26 1/8 | 25 7/8 | 26 1/4 | 25 3/4 | 25 7/8 | 26 1/8 | 2846700 |
13525 | MCIEX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
13526 | MCIXX | 0 | 0.21 | 5.32 | 5.46 | 1097 | |||
13527 | MCK | 100 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 49 7/8 | 100 |
13528 | MCL | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/8 | 18 1/2 | 100 |
13529 | MCLC | 0 | 0 | ||||||
13530 | MCLL | 2500 | 17 | 15 3/4 | 17 1/4 | 15 1/2 | 16 3/4 | 17 1/4 | 465400 |
13531 | MCLMX | 0 | 9.99 | 9.99 | 9.99 | 0 | |||
13532 | MCLOX | 0 | 13.75 | 13.75 | 13.75 | 0 | |||
13533 | MCLTX | 0 | 10.85 | 10.85 | 10.85 | 0 | |||
13534 | MCMC | 1000 | 4 7/8 | 4 7/8 | 5 1/2 | 0 | |||
13535 | MCMG | 0 | 0 | ||||||
13536 | MCMIX | 0 | 8.24 | 8.24 | 8.24 | 0 | |||
13537 | MCMTX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
13538 | MCMXX | 0 | 0.45 | 4.96 | 5.08 | 4063 | |||
13539 | MCN | 200 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 23 | 23 1/2 | 200 |
13540 | MCNM | 0 | 0 | ||||||
13541 | MCNMX | 0 | 10.13 | 10.13 | 10.64 | 0 | |||
13542 | MCNYX | 0 | 10.03 | 10.03 | 10.53 | 0 | |||
13543 | MCNp | 700 | 25 5/8 | 0 | |||||
13544 | MCNpT | 200 | 27 1/4 | 27 1/2 | 27 1/2 | 27 1/4 | 1100 | ||
13545 | MCOAX | 0 | 13.54 | 13.54 | 14.33 | 0 | |||
13546 | MCOM | 700 | 12 3/4 | 13 | 13 | 12 | 12 | 12 3/4 | 40000 |
13547 | MCON | 2300 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 20100 |
13548 | MCOXX | 0 | 0.49 | 3.52 | 3.69 | 2813 | |||
13549 | MCP | 300 | 45 1/2 | 0 | |||||
13550 | MCPAX | 0 | 16.31 | 16.31 | 17.31 | 0 | |||
13551 | MCPCX | 0 | 21.79 | 21.79 | 21.79 | 0 | |||
13552 | MCPNX | 0 | 12.48 | 12.48 | 12.48 | 0 | |||
13553 | MCPRX | 0 | 16.04 | 16.04 | 16.04 | 0 | |||
13554 | MCQRX | 0 | 19.92 | 19.92 | 19.92 | 0 | |||
13555 | MCR | 100 | 8 7/8 | 8 7/8 | 9 1/4 | 0 | |||
13556 | MCRE | 20000 | 0.0200 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0250 | 70000 |
13557 | MCRI | 200 | 3 3/4 | 3 3/4 | 3 7/8 | 3 3/4 | 3 1/2 | 4 | 1900 |
13558 | MCRL | 300 | 16 1/2 | 16 1/4 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 2900 |
13559 | MCRN | 900 | 3 13/16 | 3 3/4 | 4 | 3 5/8 | 3 5/8 | 4 | 42900 |
13560 | MCRS | 100 | 46 3/4 | 46 1/4 | 47 1/2 | 45 1/2 | 46 3/4 | 47 1/4 | 59900 |
13561 | MCRXX | 0 | 0.46 | 3.67 | 3.76 | 1563 | |||
13562 | MCS | 500 | 27 | 26 1/4 | 26 3/4 | 0 | |||
13563 | MCSAX | 0 | 25.43 | 25.43 | 26.91 | 0 | |||
13564 | MCSB | 0 | 0 | ||||||
13565 | MCSCX | 0 | 25.29 | 25.29 | 25.29 | 0 | |||
13566 | MCSEX | 0 | 19.33 | 19.33 | 19.93 | 0 | |||
13567 | MCSGX | 0 | 8.39 | 8.39 | 8.39 | 0 | |||
13568 | MCSI | 300 | 5 5/8 | 5 1/2 | 5 7/8 | 5 1/2 | 5 5/8 | 5 7/8 | 47800 |
13569 | MCSIW | 2500 | 3.7500 | 0 | |||||
13570 | MCSPX | 0 | 16.27 | 16.27 | 16.27 | 0 | |||
13571 | MCSVX | 0 | 13.53 | 13.53 | 13.53 | 0 | |||
13572 | MCSXX | 0 | 0.41 | 4.17 | 4.38 | 4207 | |||
13573 | MCSY | 1000 | 66 1/8 | 60 | 66 1/4 | 60 | 64 3/4 | 65 3/8 | 189900 |
13574 | MCSw | 0 | 22 | 23 5/8 | 0 | ||||
13575 | MCT | 400 | 11 7/8 | 11 5/8 | 12 | 0 | |||
13576 | MCTCX | 0 | 4.88 | 4.88 | 4.88 | 0 | |||
13577 | MCTH | 400 | 20 | 20 | 21 1/2 | 20 | 20 | 21 1/2 | 6700 |
13578 | MCTI | 1000 | 5 11/16 | 5 7/8 | 5 7/8 | 5 3/8 | 5 5/8 | 5 3/4 | 76200 |
13579 | MCTL | 7500 | 9 1/2 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 5/8 | 39800 |
13580 | MCTMX | 0 | 10.32 | 10.32 | 10.64 | 0 | |||
13581 | MCTWX | 0 | 15.13 | 15.13 | 15.13 | 0 | |||
13582 | MCTXX | 0 | 0.51 | 3.90 | 4.13 | 776 | |||
13583 | MCU | 1000 | 27 7/8 | 0 | |||||
13584 | MCU.W | 0 | 0 | ||||||
13585 | MCU/WS | 100 | 10 3/8 | 0 | |||||
13586 | MCUA | 0 | 0 | ||||||
13587 | MCUAF | 1000 | 4 7/8 | 4 11/16 | 4 15/16 | 4 9/16 | 4 13/16 | 4 15/16 | 61700 |
13588 | MCUpD | 500 | 95 5/8 | 0 | |||||
13589 | MCUpE | 3000 | 99 13/16 | 0 | |||||
13590 | MCWIX | 0 | 8.70 | 8.70 | 8.70 | 0 | |||
13591 | MCX | 500 | 3 1/2 | 3 1/4 | 3 9/16 | 0 | |||
13592 | MCZ | 0 | 26 | 26 3/8 | 0 | ||||
13593 | MD | 100 | 92 7/8 | 92 1/4 | 92 7/8 | 92 1/8 | 92 1/4 | 92 3/4 | 2300 |
13594 | MDA | 200 | 54 5/8 | 53 3/4 | 54 5/8 | 53 3/4 | 54 1/2 | 55 | 2100 |
13595 | MDAJX | 0 | 9.53 | 9.53 | 9.93 | 0 | |||
13596 | MDAL | 500 | 3 11/16 | 3 1/2 | 3 7/8 | 0 | |||
13597 | MDAMX | 0 | 9.81 | 9.81 | 10.22 | 0 | |||
13598 | MDAN | 1000 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3125 | 0.7500 | 1000 |
13599 | MDB | 1500 | 15 1/4 | 0 | |||||
13600 | MDBAX | 0 | 28.31 | 28.31 | 29.88 | 0 | |||
13601 | MDBK | 3900 | 21 1/4 | 21 1/4 | 21 3/4 | 21 1/4 | 21 | 21 1/2 | 14800 |
13602 | MDBLX | 0 | 11.41 | 11.41 | 12.04 | 0 | |||
13603 | MDC | 100 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 100 | ||
13604 | MDCC | 1000 | 9 1/2 | 9 3/8 | 9 1/2 | 0 | |||
13605 | MDCD | 900 | 10 1/8 | 10 1/8 | 10 3/8 | 10 | 10 1/8 | 10 3/8 | 69200 |
13606 | MDCI | 3000 | 2 1/2 | 2 3/8 | 2 9/16 | 2 3/8 | 2 3/8 | 2 1/2 | 126100 |
13607 | MDCL | 800 | 5 3/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 6800 |
13608 | MDCLW | 3000 | 3/8 | 5/16 | 7/16 | 0 | |||
13609 | MDCMX | 0 | 11.81 | 11.81 | 12.30 | 0 | |||
13610 | MDCN | 0 | 0 | ||||||
13611 | MDCO | 1800 | 5 1/4 | 5 1/4 | 5 5/8 | 5 | 5 | 5 1/4 | 216400 |
13612 | MDCPX | 0 | 30.63 | 30.63 | 32.33 | 0 | |||
13613 | MDCR | 6500 | 1 | 1 | 1 | 1 | 1 | 1 1/2 | 6500 |
13614 | MDCTX | 0 | 11.77 | 11.77 | 11.89 | 0 | |||
13615 | MDCXX | 0 | 0.72 | 3.70 | 3.84 | 217 | |||
13616 | MDD | 100 | 18 | 0 | |||||
13617 | MDDCX | 0 | 13.83 | 13.83 | 14.60 | 0 | |||
13618 | MDDRX | 0 | 16.83 | 16.83 | 17.76 | 0 | |||
13619 | MDDVX | 0 | 12.26 | 12.26 | 12.94 | 0 | |||
13620 | MDE | 0 | 0 | ||||||
13621 | MDEC | 0 | 0 | ||||||
13622 | MDEFX | 0 | 14.49 | 14.49 | 15.29 | 0 | |||
13623 | MDEST | 0 | 0 | ||||||
13624 | MDEX | 500 | 11 1/4 | 11 | 11 1/4 | 11 | 11 | 11 1/4 | 3400 |
13625 | MDEpA | 100 | 29 1/4 | 0 | |||||
13626 | MDEpB | 100 | 29 1/2 | 0 | |||||
13627 | MDFGX | 0 | 12.57 | 12.57 | 13.27 | 0 | |||
13628 | MDFSX | 0 | 9.76 | 9.76 | 10.17 | 0 | |||
13629 | MDGCX | 0 | 9.38 | 9.38 | 9.90 | 0 | |||
13630 | MDGOX | 0 | 9.56 | 9.56 | 9.96 | 0 | |||
13631 | MDGP | 9300 | 0.0350 | 0.0350 | 0.0450 | 0 | |||
13632 | MDGRX | 0 | 16.74 | 16.74 | 17.67 | 0 | |||
13633 | MDGVX | 0 | 10.44 | 10.44 | 11.02 | 0 | |||
13634 | MDHCX | 0 | 4.82 | 4.82 | 5.09 | 0 | |||
13635 | MDHDX | 0 | 13.56 | 13.56 | 14.31 | 0 | |||
13636 | MDHIX | 0 | 7.87 | 7.87 | 8.20 | 0 | |||
13637 | MDHQX | 0 | 11.81 | 11.81 | 12.30 | 0 | |||
13638 | MDI | 200 | 8 1/4 | 8 | 8 1/4 | 8 | 900 | ||
13639 | MDIA | 1500000 | 0.0012 | 0 | |||||
13640 | MDIEX | 0 | 11.47 | 11.47 | 12.11 | 0 | |||
13641 | MDIN | 100 | 6 1/4 | 6 3/8 | 6 3/8 | 6 | 6 1/4 | 6 3/4 | 9500 |
13642 | MDING | 10 | 91 | 87 | 91 | 0 | |||
13643 | MDISX | 0 | 15.28 | 15.28 | 15.28 | 0 | |||
13644 | MDITX | 0 | 10.95 | 10.95 | 11.17 | 0 | |||
13645 | MDK | 1000 | 4 1/2 | 4 1/2 | 4 5/8 | 4 1/2 | 4600 | ||
13646 | MDLB | 100 | 287.7500 | 0 | |||||
13647 | MDLD | 500 | 13 1/2 | 13 | 13 3/4 | 13 | 13 | 13 1/2 | 35100 |
13648 | MDLI | 1000 | 20 | 19 1/2 | 20 1/2 | 19 1/2 | 20 | 20 1/2 | 31900 |
13649 | MDLMX | 0 | 9.98 | 9.98 | 10.08 | 0 | |||
13650 | MDLOX | 0 | 13.99 | 13.99 | 14.77 | 0 | |||
13651 | MDLTX | 0 | 11.03 | 11.03 | 11.64 | 0 | |||
13652 | MDMA | 2000 | 1.0000 | 0 | |||||
13653 | MDMBX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
13654 | MDMC | 300 | 1 1/2 | 1 5/8 | 1 5/8 | 1 1/2 | 1 3/8 | 1 5/8 | 600 |
13655 | MDMCW | 1500 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/8 | 2500 |
13656 | MDMCZ | 1500 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 1/4 | 1500 |
13657 | MDMIX | 0 | 8.24 | 8.24 | 8.58 | 0 | |||
13658 | MDMTX | 0 | 10.12 | 10.12 | 10.22 | 0 | |||
13659 | MDMXX | 0 | 0.63 | 3.88 | 4.11 | 359 | |||
13660 | MDNKX | 0 | 11.46 | 11.46 | 11.94 | 0 | |||
13661 | MDNLX | 0 | 10.43 | 10.43 | 10.86 | 0 | |||
13662 | MDNR | 1200 | 0.1300 | 0.1250 | 0.2187 | 0 | |||
13663 | MDO | 0 | 216.87 | 216.87 | 216.87 | 216.87 | 0 | ||
13664 | MDP | 300 | 39 1/8 | 40 1/2 | 41 1/8 | 0 | |||
13665 | MDPCX | 0 | 23.01 | 23.01 | 24.28 | 0 | |||
13666 | MDPNX | 0 | 12.84 | 12.84 | 13.55 | 0 | |||
13667 | MDPWL | 100 | 71.6500 | 71.6500 | 71.6500 | 71.6500 | 100 | ||
13668 | MDPWM | 100 | 62.0000 | 0 | |||||
13669 | MDPWN | 100 | 44.4500 | 0 | |||||
13670 | MDQ | 800 | 1 1/2 | 0 | |||||
13671 | MDQRX | 0 | 21.36 | 21.36 | 22.54 | 0 | |||
13672 | MDR | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/2 | 20 7/8 | 100 |
13673 | MDRX | 400 | 15 7/8 | 15 1/2 | 16 1/8 | 14 1/2 | 15 5/8 | 16 | 188900 |
13674 | MDRXD | 900 | 7 3/8 | 6 7/8 | 7 3/8 | 0 | |||
13675 | MDS | 0 | 0 | ||||||
13676 | MDSC | 2000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.8437 | 2000 |
13677 | MDSI | 4000 | 0.0100 | 0 | |||||
13678 | MDSIX | 0 | 7.90 | 7.90 | 8.23 | 0 | |||
13679 | MDSLF | 1500 | 1 1/2 | 1 7/16 | 1 9/16 | 0 | |||
13680 | MDSN | 200 | 35 5/8 | 35 5/8 | 35 5/8 | 35 | 35 | 35 5/8 | 5800 |
13681 | MDSPX | 0 | 16.85 | 16.85 | 17.78 | 0 | |||
13682 | MDT | 200 | 50 | 50 | 50 | 49 1/4 | 49 5/8 | 50 3/4 | 5400 |
13683 | MDTA | 200 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
13684 | MDTC | 4000 | 4 15/16 | 4 7/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 46800 |
13685 | MDTCX | 0 | 5.06 | 5.06 | 5.34 | 0 | |||
13686 | MDTWX | 0 | 15.58 | 15.58 | 16.44 | 0 | |||
13687 | MDU | 500 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 3/8 | 20 3/4 | 500 |
13688 | MDURN | 200 | 60.6000 | 0 | |||||
13689 | MDURP | 100 | 60.5000 | 0 | |||||
13690 | MDV | 100 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 3/8 | 17 3/4 | 100 |
13691 | MDVP | 1000 | 0.2900 | 0 | |||||
13692 | MDVR | 0 | 0 | ||||||
13693 | MDWA | 0 | 0 | ||||||
13694 | MDWIX | 0 | 8.71 | 8.71 | 9.07 | 0 | |||
13695 | MDWV | 20700 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 21200 |
13696 | MDXBX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
13697 | MDXR | 100 | 7 7/8 | 8 1/2 | 8 1/2 | 7 7/8 | 7 7/8 | 8 1/8 | 28400 |
13698 | MDY | 200 | 43 | 0 | |||||
13699 | MDYN | 1000 | 6 3/8 | 6 1/8 | 6 3/8 | 6 | 6 | 6 3/8 | 20100 |
13700 | ME | 0 | 0 | ||||||
13701 | ME+A | 0 | 0 | ||||||
13702 | MEA | 100 | 54 1/4 | 54 1/8 | 54 5/8 | 0 | |||
13703 | MEAS | 300 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
13704 | MEBR | 0 | 0 | ||||||
13705 | MEC | 400 | 16 3/4 | 16 5/8 | 17 | 0 | |||
13706 | MECC | 200 | 25 | 24 1/4 | 25 | 23 3/4 | 24 1/4 | 25 1/4 | 73900 |
13707 | MECK | 1000 | 12 1/2 | 12 1/4 | 13 1/2 | 11 3/4 | 12 1/4 | 13 | 12600 |
13708 | MECN | 1200 | 14 1/4 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 14 3/4 | 9300 |
13709 | MECS | 1000 | 9 1/2 | 8 1/2 | 9 7/8 | 8 1/2 | 9 1/4 | 9 3/4 | 84400 |
13710 | MECp | 100 | 24 5/8 | 0 | |||||
13711 | MED | 10000 | 4 3/8 | 4 1/2 | 4 13/16 | 0 | |||
13712 | MEDA | 400 | 36 7/8 | 37 | 38 | 36 | 36 3/4 | 37 1/4 | 656600 |
13713 | MEDC | 1700 | 14 1/4 | 14 | 14 1/2 | 14 | 14 1/4 | 14 1/2 | 12300 |
13714 | MEDD | 3800 | 3/4 | 11/16 | 25/32 | 11/16 | 21/32 | 25/32 | 22200 |
13715 | MEDI | 5700 | 19 | 18 1/2 | 19 1/4 | 18 1/2 | 18 3/4 | 19 1/4 | 83100 |
13716 | MEDM | 500 | 3 | 3 | 3 3/8 | 3 | 3 | 3 1/2 | 4900 |
13717 | MEDO | 15000 | 0.0350 | 0.0300 | 0.0400 | 0 | |||
13718 | MEDP | 2000 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | |||
13719 | MEDS | 2500 | 10 15/16 | 10 5/8 | 11 | 10 1/2 | 10 3/4 | 11 | 75700 |
13720 | MEDW | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 7/8 | 1 1/8 | 1000 |
13721 | MEDX | 7000 | 7 | 7 | 7 1/8 | 6 5/8 | 6 3/4 | 7 | 111800 |
13722 | MEDXW | 100 | 1 13/16 | 2 1/16 | 2 1/16 | 1 1/2 | 1 9/16 | 1 13/16 | 64800 |
13723 | MEDY | 500 | 1 5/16 | 1 1/4 | 1 3/8 | 1 3/16 | 1 1/4 | 1 5/16 | 117800 |
13724 | MEDp | 800 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 5/16 | 4 13/16 | 800 |
13725 | MEE | 500 | 9 7/8 | 0 | |||||
13726 | MEED | 0 | 0 | ||||||
13727 | MEEIX | 0 | 17.66 | 17.66 | 17.66 | 0 | |||
13728 | MEEO | 300 | 6.7500 | 6.8750 | 6.8750 | 6.7500 | 6.5000 | 7.2500 | 900 |
13729 | MEF | 1000 | 7 1/8 | 6 5/8 | 7 1/4 | 0 | |||
13730 | MEG.A | 0 | 0 | ||||||
13731 | MEG/A | 100 | 30 1/4 | 30 5/8 | 31 | 0 | |||
13732 | MEGA | 0 | 0 | ||||||
13733 | MEGBX | 0 | 25.69 | 25.69 | 25.69 | 0 | |||
13734 | MEGF | 0 | 0 | ||||||
13735 | MEGFJ | 0 | 0 | ||||||
13736 | MEGFQ | 6000 | 0.2000 | 0.1500 | 0.2000 | 0.1500 | 0.1600 | 0.2400 | 32200 |
13737 | MEGH | 2900 | 0.8750 | 0.8750 | 1.1250 | 0 | |||
13738 | MEGI | 5000 | 0.0200 | 0.0200 | 0.0400 | 0 | |||
13739 | MEGIC | 0 | 0 | ||||||
13740 | MEGO | 800 | 7 7/8 | 7 3/4 | 7 7/8 | 6 3/4 | 6 3/4 | 7 7/8 | 5300 |
13741 | MEGT | 4000 | 22 5/8 | 22 1/2 | 23 | 0 | |||
13742 | MEH | 400 | 28 5/8 | 28 1/4 | 28 5/8 | 0 | |||
13743 | MEIBX | 0 | 12.66 | 12.66 | 12.66 | 0 | |||
13744 | MEICX | 0 | 12.68 | 12.68 | 12.68 | 0 | |||
13745 | MEIIQ | 400 | 0.0200 | 0.0200 | 0.0600 | 0 | |||
13746 | MEIS | 100 | 2.7500 | 2.6250 | 2.7500 | 0 | |||
13747 | MEIV | 10000 | 0.2500 | 0.3000 | 0.3000 | 0.2500 | 0.0625 | 0.5000 | 20000 |
13748 | MEK | 200 | 105 | 0 | |||||
13749 | MEL | 200 | 51 3/4 | 50 5/8 | 51 3/4 | 50 5/8 | 51 1/2 | 52 1/8 | 3600 |
13750 | MELL | 10000 | 0.6250 | 0.5000 | 0.6250 | 0.5000 | 0.5000 | 0.8750 | 27500 |
13751 | MELpI | 200 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 200 | ||
13752 | MELpJ | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 200 | ||
13753 | MELpK | 10400 | 26 19/64 | 26 19/64 | 26 19/64 | 26 19/64 | 10400 | ||
13754 | MEM | 300 | 3 1/8 | 0 | |||||
13755 | MEMD | 0 | 0 | ||||||
13756 | MEMKX | 0 | 10.70 | 10.70 | 10.70 | 0 | |||
13757 | MEML | 0 | 0 | ||||||
13758 | MEMLA | 22000 | 0.1700 | 0.1875 | 0.2812 | 0 | |||
13759 | MEMO | 500 | 2 1/2 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 10500 |
13760 | MEMXY | 1000 | 25/32 | 27/32 | 27/32 | 25/32 | 25/32 | 27/32 | 3200 |
13761 | MEN | 500 | 10 7/8 | 10 3/4 | 11 1/8 | 0 | |||
13762 | MENI | 600 | 3.5000 | 3.5000 | 4.2500 | 0 | |||
13763 | MENJ | 2000 | 29/32 | 7/8 | 15/16 | 7/8 | 13/16 | 15/16 | 6800 |
13764 | MENT | 1000 | 16 | 15 5/8 | 16 1/8 | 15 1/2 | 15 3/4 | 16 | 852100 |
13765 | MENU | 200 | 0.3750 | 0.3900 | 0.5625 | 0 | |||
13766 | MEO | 0 | 66.77 | 0 | |||||
13767 | MEOH | 0 | 0 | ||||||
13768 | MEOHF | 600 | 7 3/4 | 7 3/4 | 7 15/16 | 7 3/4 | 7 3/4 | 7 15/16 | 129500 |
13769 | MEPL | 200 | 11.0000 | 0 | |||||
13770 | MER | 100 | 50 3/4 | 51 1/8 | 51 5/8 | 0 | |||
13771 | MERA | 0 | 0 | ||||||
13772 | MERAY | 0 | 0 | ||||||
13773 | MERC | 0 | 0 | ||||||
13774 | MERCS | 700 | 20 1/2 | 20 1/4 | 20 1/2 | 20 | 20 3/8 | 20 1/2 | 197600 |
13775 | MERDX | 0 | 29.37 | 29.37 | 29.37 | 0 | |||
13776 | MERFX | 0 | 14.09 | 14.09 | 14.09 | 0 | |||
13777 | MERI | 200 | 31 | 28 1/2 | 31 | 0 | |||
13778 | MERQ | 1000 | 17 1/2 | 15 1/4 | 17 3/4 | 15 | 16 3/4 | 17 1/4 | 287500 |
13779 | MERS | 3000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/16 | 1 1/4 | 5900 |
13780 | MERX | 300 | 29 5/8 | 28 3/4 | 30 | 28 1/4 | 29 1/2 | 30 | 54400 |
13781 | MERpA | 1000 | 29 | 28 7/8 | 29 | 28 3/4 | 1400 | ||
13782 | MES | 500 | 31 | 31 | 31 | 31 | 30 7/8 | 31 3/8 | 500 |
13783 | MESA | 500 | 9 1/4 | 9 | 9 1/4 | 9 | 9 | 9 1/4 | 272800 |
13784 | MESW | 2000 | 16 1/2 | 16 1/4 | 16 1/2 | 16 | 16 1/8 | 16 3/4 | 4700 |
13785 | MET | 300 | 8 1/2 | 0 | |||||
13786 | META | 400 | 9 3/8 | 9 1/2 | 9 5/8 | 9 | 9 | 9 3/8 | 39200 |
13787 | METB | 2000 | 7 1/4 | 6 3/4 | 7 1/4 | 0 | |||
13788 | METE | 600 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.0000 | 3.0000 | 600 |
13789 | METG | 11500 | 30 13/64 | 29 1/2 | 30 1/2 | 29 1/2 | 29 3/4 | 30 3/4 | 43900 |
13790 | METH | 0 | 0 | ||||||
13791 | METHA | 700 | 14 1/2 | 14 3/4 | 14 3/4 | 14 | 14 | 14 1/2 | 89300 |
13792 | METHB | 700 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/2 | 700 |
13793 | METO | 400 | 1 7/8 | 1 13/16 | 2 1/16 | 0 | |||
13794 | METP | 700 | 1.2500 | 1.1250 | 2.0000 | 0 | |||
13795 | METS | 900 | 1 1/8 | 1 3/4 | 1 3/4 | 1 1/8 | 1 1/8 | 1 3/4 | 3100 |
13796 | METV | 18200 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0200 | 0.0600 | 18200 |
13797 | MEV | 0 | 80.03 | 0 | |||||
13798 | MEVCX | 0 | 15.51 | 15.51 | 15.51 | 0 | |||
13799 | MEX | 0 | 80.39 | 79.86 | 80.39 | 78.18 | 0 | ||
13800 | MEXC | 100 | 2.0000 | 0 | |||||
13801 | MEXI | 0 | 0 | ||||||
13802 | MEXIC | 0 | 0 | ||||||
13803 | MEpA | 400 | 27 7/8 | 27 7/8 | 27 7/8 | 27 5/8 | 4700 | ||
13804 | MEpB | 500 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 1100 | ||
13805 | MF | 200 | 19 1/4 | 19 1/8 | 19 1/4 | 19 1/8 | 18 7/8 | 19 3/8 | 600 |
13806 | MFAC | 500 | 12 1/4 | 12 5/8 | 12 5/8 | 12 1/4 | 12 1/4 | 13 1/4 | 600 |
13807 | MFALX | 0 | 10.84 | 10.84 | 11.38 | 0 | |||
13808 | MFARX | 0 | 10.03 | 10.03 | 10.53 | 0 | |||
13809 | MFBBX | 0 | 13.52 | 13.52 | 13.52 | 0 | |||
13810 | MFBC | 3000 | 14 3/4 | 14 3/4 | 15 1/4 | 0 | |||
13811 | MFBFX | 0 | 13.57 | 13.57 | 14.25 | 0 | |||
13812 | MFCB | 300 | 29 1/2 | 29 1/2 | 29 1/2 | 28 | 27 3/4 | 29 1/2 | 600 |
13813 | MFCO | 200 | 1 3/16 | 1 3/16 | 1 3/8 | 0 | |||
13814 | MFCX | 100 | 16 | 15 1/2 | 16 | 0 | |||
13815 | MFEGX | 0 | 25.93 | 25.93 | 27.51 | 0 | |||
13816 | MFFC | 1000 | 15 1/2 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 | 4800 |
13817 | MFFLX | 0 | 10.14 | 10.14 | 10.65 | 0 | |||
13818 | MFGBX | 0 | 9.93 | 9.93 | 9.93 | 0 | |||
13819 | MFGL | 600 | 0.1250 | 0.1250 | 4.0000 | 0 | |||
13820 | MFGSX | 0 | 9.94 | 9.94 | 10.44 | 0 | |||
13821 | MFI | 100 | 14 1/8 | 14 | 14 1/2 | 0 | |||
13822 | MFIAX | 0 | 8.87 | 8.87 | 9.31 | 0 | |||
13823 | MFIBX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
13824 | MFIC | 500 | 1 13/16 | 1 25/32 | 1 13/16 | 1 25/32 | 1 3/4 | 1 13/16 | 1500 |
13825 | MFIFX | 0 | 10.26 | 10.26 | 10.77 | 0 | |||
13826 | MFIIX | 0 | 21.74 | 21.74 | 22.18 | 0 | |||
13827 | MFIN | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 3/4 | 100 |
13828 | MFINX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
13829 | MFIOX | 0 | 8.08 | 8.08 | 8.48 | 0 | |||
13830 | MFISX | 0 | 21.74 | 21.74 | 21.74 | 0 | |||
13831 | MFIXX | 0 | 0.36 | 5.13 | 5.26 | 916 | |||
13832 | MFLR | 2000 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 10 3/4 | 11 3/4 | 2000 |
13833 | MFLXX | 0 | 0.60 | 4.10 | 4.25 | 329 | |||
13834 | MFM | 1200 | 9 5/8 | 9 5/8 | 9 3/4 | 0 | |||
13835 | MFM.A | 0 | 0 | ||||||
13836 | MFM.B | 0 | 0 | ||||||
13837 | MFMXX | 0 | 0.36 | 5.23 | 5.36 | 3288 | |||
13838 | MFN | 400 | 12 1/2 | 11 7/8 | 12 1/2 | 11 7/8 | 12 3/8 | 12 5/8 | 700 |
13839 | MFO | 1000 | 18 | 18 1/2 | 19 1/8 | 0 | |||
13840 | MFOR | 0 | 0 | ||||||
13841 | MFOwr | 0 | 0 | ||||||
13842 | MFRBX | 0 | 15.22 | 15.22 | 15.22 | 0 | |||
13843 | MFRCX | 0 | 15.24 | 15.24 | 15.24 | 0 | |||
13844 | MFRFX | 0 | 15.42 | 15.42 | 16.36 | 0 | |||
13845 | MFRI | 1600 | 6 5/8 | 6 7/8 | 6 7/8 | 6 5/8 | 6 1/4 | 6 7/8 | 7200 |
13846 | MFRM | 100 | 14.0000 | 0 | |||||
13847 | MFSB | 500 | 17 | 17 | 17 | 17 | 16 3/4 | 18 | 500 |
13848 | MFSCX | 0 | 12.36 | 12.36 | 12.98 | 0 | |||
13849 | MFSL | 200 | 30 3/4 | 30 3/4 | 30 3/4 | 30 1/4 | 30 1/4 | 30 3/4 | 2800 |
13850 | MFSMX | 0 | 11.36 | 11.36 | 11.93 | 0 | |||
13851 | MFSSX | 0 | 11.32 | 11.32 | 11.88 | 0 | |||
13852 | MFST | 200 | 49 1/2 | 48 3/8 | 50 | 47 3/4 | 49 | 49 1/2 | 332100 |
13853 | MFSTP | 1000 | 46 | 45 5/8 | 46 1/8 | 45 1/4 | 45 7/8 | 46 1/4 | 16000 |
13854 | MFT | 300 | 13 5/8 | 13 1/2 | 14 3/8 | 0 | |||
13855 | MFTXX | 0 | 0.27 | 4.14 | 4.41 | 10100 | |||
13856 | MFUN | 100 | 8 1/2 | 7 3/4 | 8 1/2 | 0 | |||
13857 | MFV | 700 | 16 5/8 | 16 1/4 | 16 3/4 | 0 | |||
13858 | MFWBX | 0 | 11.77 | 11.77 | 11.77 | 0 | |||
13859 | MFWTX | 0 | 11.75 | 11.75 | 12.34 | 0 | |||
13860 | MFWVX | 0 | 11.65 | 11.65 | 12.23 | 0 | |||
13861 | MFXXX | 0 | 0.56 | 3.94 | 4.21 | 572 | |||
13862 | MG | 1300 | 7 7/8 | 0 | |||||
13863 | MG.A | 0 | 0 | ||||||
13864 | MG.B | 0 | 0 | ||||||
13865 | MGA | 300 | 43 1/2 | 44 | 44 1/4 | 43 1/2 | 43 3/8 | 43 3/4 | 1000 |
13866 | MGAG | 100 | 25.0000 | 0 | |||||
13867 | MGAM | 5000 | 2.9375 | 3.2500 | 3.2500 | 2.9375 | 2.5000 | 3.2500 | 6400 |
13868 | MGAS | 100 | 1 5/32 | 1 3/16 | 1 7/32 | 1 1/8 | 1 5/32 | 1 3/16 | 100700 |
13869 | MGB | 1400 | 12 3/4 | 12 5/8 | 12 3/4 | 12 5/8 | 6100 | ||
13870 | MGC | 1000 | 12 3/4 | 0 | |||||
13871 | MGCAX | 0 | 26.90 | 26.90 | 26.90 | 0 | |||
13872 | MGCC | 200 | 5 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 1/4 | 1500 |
13873 | MGCXX | 0 | 0.21 | 5.70 | 5.86 | 2929 | |||
13874 | MGDK | 0 | 0 | ||||||
13875 | MGEEX | 0 | 8.43 | 8.43 | 8.43 | 0 | |||
13876 | MGEIX | 0 | 10.84 | 10.84 | 10.84 | 0 | |||
13877 | MGEMX | 0 | 13.67 | 13.67 | 13.67 | 0 | |||
13878 | MGEN | 100 | 1 1/2 | 1 1/2 | 2 1/4 | 0 | |||
13879 | MGEQX | 0 | 12.66 | 12.66 | 12.66 | 0 | |||
13880 | MGF | 5000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/8 | 6 5/8 | 5000 |
13881 | MGFD | 500 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
13882 | MGFIX | 0 | 23.13 | 23.13 | 23.13 | 0 | |||
13883 | MGFUX | 0 | 11.32 | 11.32 | 11.32 | 0 | |||
13884 | MGFXX | 0 | 0.53 | 4.77 | 4.88 | 945 | |||
13885 | MGG | 100 | 23 1/2 | 27 1/2 | 28 | 0 | |||
13886 | MGGBX | 0 | 21.68 | 21.68 | 21.68 | 0 | |||
13887 | MGGFX | 0 | 10.79 | 10.79 | 10.79 | 0 | |||
13888 | MGI | 100 | 15 7/8 | 15 7/8 | 16 5/8 | 0 | |||
13889 | MGIC | 0 | 0 | ||||||
13890 | MGICF | 100 | 9 1/4 | 9 1/8 | 9 1/2 | 9 | 9 | 9 1/4 | 6300 |
13891 | MGIEX | 0 | 28.50 | 28.50 | 28.50 | 0 | |||
13892 | MGIFX | 0 | 11.02 | 11.02 | 11.02 | 0 | |||
13893 | MGIGX | 0 | 15.53 | 15.53 | 15.53 | 0 | |||
13894 | MGIIX | 0 | 10.83 | 10.83 | 10.83 | 0 | |||
13895 | MGIKQ | 13000 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
13896 | MGIN | 900 | 0.9375 | 0.5000 | 0.9375 | 0.5000 | 0.6250 | 0.9375 | 2900 |
13897 | MGISX | 0 | 9.71 | 9.71 | 9.71 | 0 | |||
13898 | MGITX | 0 | 40.80 | 40.80 | 40.80 | 0 | |||
13899 | MGIXX | 0 | 0.21 | 5.30 | 5.44 | 2423 | |||
13900 | MGL | 500 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 3/8 | 23 7/8 | 900 |
13901 | MGLAX | 0 | 10.99 | 10.99 | 11.63 | 0 | |||
13902 | MGLBX | 0 | 8.67 | 8.67 | 8.67 | 0 | |||
13903 | MGLCQ | 1000 | 0.0100 | 0 | |||||
13904 | MGLFX | 0 | 8.68 | 8.68 | 8.90 | 0 | |||
13905 | MGMBX | 0 | 10.99 | 10.99 | 10.99 | 0 | |||
13906 | MGMTF | 0 | 0.2188 | 0.2812 | 0.3750 | 0 | |||
13907 | MGMTX | 0 | 6.80 | 6.80 | 7.14 | 0 | |||
13908 | MGMXX | 0 | 0.46 | 5.89 | 6.08 | 126 | |||
13909 | MGN | 400 | 5 7/8 | 6 | 6 | 5 7/8 | 900 | ||
13910 | MGNB | 800 | 40.0000 | 39.5000 | 40.0000 | 39.0000 | 2000 | ||
13911 | MGNBX | 0 | 5.91 | 5.91 | 5.91 | 0 | |||
13912 | MGNL | 300 | 31 | 31 | 31 | 31 | 28 3/4 | 31 | 1100 |
13913 | MGNO | 0 | 0.3750 | 1.2500 | 0 | ||||
13914 | MGO | 0 | 0 | ||||||
13915 | MGOFX | 0 | 11.78 | 11.78 | 12.50 | 0 | |||
13916 | MGOXX | 0 | 0.32 | 5.18 | 5.33 | 502 | |||
13917 | MGP | 2500 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 2500 | ||
13918 | MGPC | 0 | 0 | ||||||
13919 | MGPR | 10000 | 1/2 | 3/8 | 3/4 | 0 | |||
13920 | MGR | 1000 | 5/16 | 9/32 | 5/16 | 0 | |||
13921 | MGRC | 300 | 19 1/2 | 19 1/2 | 19 1/2 | 18 7/8 | 18 1/2 | 19 1/2 | 1300 |
13922 | MGRI | 2400 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
13923 | MGRTX | 0 | 14.61 | 14.61 | 14.61 | 0 | |||
13924 | MGRXX | 0 | 0.83 | 5.01 | 5.14 | 5608 | |||
13925 | MGRY | 100 | 9 1/2 | 8 3/4 | 10 1/8 | 8 3/4 | 9 1/8 | 10 | 24900 |
13926 | MGS | 100 | 8 1/2 | 10 | 10 1/2 | 0 | |||
13927 | MGSCF | 0 | 0 | ||||||
13928 | MGSEX | 0 | 42.25 | 42.25 | 42.25 | 0 | |||
13929 | MGSF | 4000 | 0.0010 | 0 | |||||
13930 | MGSGX | 0 | 17.74 | 17.74 | 17.74 | 0 | |||
13931 | MGSIX | 0 | 19.68 | 19.68 | 19.68 | 0 | |||
13932 | MGTBX | 0 | 6.80 | 6.80 | 6.80 | 0 | |||
13933 | MGTC | 10000 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 2.7500 | 3.2500 | 10000 |
13934 | MGTI | 6000 | 0.2100 | 0.2187 | 0.6875 | 0 | |||
13935 | MGTRX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
13936 | MGTS | 0 | 0 | ||||||
13937 | MGTXX | 0 | 0.47 | 3.90 | 4.14 | 1469 | |||
13938 | MGVAX | 0 | 8.40 | 8.40 | 8.80 | 0 | |||
13939 | MGVBX | 0 | 12.89 | 12.89 | 12.89 | 0 | |||
13940 | MGVXX | 0 | 0.39 | 5.02 | 5.05 | 810 | |||
13941 | MGWIX | 0 | 30.91 | 30.91 | 32.20 | 0 | |||
13942 | MGWN | 17900 | 0.0800 | 0.0800 | 0.1000 | 0 | |||
13943 | MGWTX | 0 | 30.91 | 30.91 | 30.91 | 0 | |||
13944 | MGXI | 1000 | 13 3/8 | 13 5/8 | 13 5/8 | 12 1/2 | 13 3/8 | 13 1/2 | 438100 |
13945 | MHC | 100 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 3/8 | 17 7/8 | 100 |
13946 | MHCAX | 0 | 7.98 | 7.98 | 8.36 | 0 | |||
13947 | MHCO | 1000 | 3 5/8 | 3 5/8 | 4 1/4 | 0 | |||
13948 | MHDG | 300 | 31.0000 | 0 | |||||
13949 | MHE | 500 | 11 1/4 | 0 | |||||
13950 | MHF | 1000 | 8 1/2 | 8 3/8 | 8 3/4 | 0 | |||
13951 | MHG.A | 0 | 0 | ||||||
13952 | MHG.B | 0 | 0 | ||||||
13953 | MHIBX | 0 | 5.21 | 5.21 | 5.21 | 0 | |||
13954 | MHITX | 0 | 5.20 | 5.20 | 5.46 | 0 | |||
13955 | MHK/WS | 2000 | 3 1/4 | 0 | |||||
13956 | MHM | 1000 | 2 | 0 | |||||
13957 | MHMXX | 0 | 0.34 | 5.14 | 5.27 | 1774 | |||
13958 | MHMY | 5000 | 1 15/16 | 2 | 2 | 1 15/16 | 1 15/16 | 2 1/16 | 63100 |
13959 | MHMYW | 2700 | 11/32 | 5/16 | 3/8 | 0 | |||
13960 | MHO | 200 | 11 3/8 | 10 5/8 | 11 1/8 | 0 | |||
13961 | MHP | 800 | 87 1/2 | 87 1/2 | 87 1/2 | 87 1/2 | 87 | 87 5/8 | 800 |
13962 | MHVY | 0 | 0 | ||||||
13963 | MHVYF | 0 | 0 | ||||||
13964 | MHW.W | 0 | 0 | ||||||
13965 | MHW/WS | 1000 | 3 | 0 | |||||
13966 | MHY | 100 | 10 5/8 | 10 1/2 | 10 7/8 | 0 | |||
13967 | MI | 1200 | 32 3/8 | 32 3/8 | 32 3/8 | 32 3/8 | 32 | 32 5/8 | 1200 |
13968 | MIA | 0 | 216.60 | 216.60 | 216.60 | 216.60 | 0 | ||
13969 | MIAM | 300 | 16 7/8 | 16 7/8 | 16 7/8 | 16 1/2 | 16 1/2 | 16 7/8 | 3300 |
13970 | MIAMP | 100 | 36 3/8 | 36 3/8 | 36 3/4 | 0 | |||
13971 | MIAXX | 0 | 0.38 | 5.06 | 5.17 | 687 | |||
13972 | MIB | 0 | 0 | ||||||
13973 | MIBUA | 1200 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
13974 | MIBpA | 500 | 25 | 25 | 25 | 24 3/4 | 6700 | ||
13975 | MIBpB | 600 | 27 1/8 | 27 | 27 1/8 | 27 | 1100 | ||
13976 | MIBpC | 1000 | 25 1/8 | 25 3/32 | 25 1/8 | 25 | 13000 | ||
13977 | MIC | 3000 | 13 | 13 | 13 3/8 | 0 | |||
13978 | MICA | 300 | 8 3/8 | 8 3/8 | 8 1/2 | 8 1/4 | 8 1/4 | 8 3/8 | 79600 |
13979 | MICC | 0 | 0 | ||||||
13980 | MICCF | 3500 | 33 1/8 | 33 | 33 3/8 | 32 3/4 | 32 3/4 | 33 1/8 | 42500 |
13981 | MICG | 1000 | 5 5/8 | 6 1/8 | 6 1/8 | 5 5/8 | 5 5/8 | 6 | 23800 |
13982 | MICH | 700 | 9 1/4 | 9 1/4 | 10 3/4 | 0 | |||
13983 | MICL | 2000 | 0.2000 | 0 | |||||
13984 | MICM | 200 | 7 5/8 | 7 3/4 | 8 | 7 1/2 | 7 5/8 | 7 7/8 | 11300 |
13985 | MICN | 100 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 2900 |
13986 | MICO | 100 | 1.2500 | 0 | |||||
13987 | MICXX | 0 | 0.39 | 3.58 | 3.70 | 2384 | |||
13988 | MID | 0 | 214.86 | 215.42 | 215.42 | 213.56 | 0 | ||
13989 | MIDC | 2000 | 13 7/8 | 14 | 14 1/8 | 13 7/8 | 13 3/4 | 14 1/4 | 10100 |
13990 | MIDD | 500 | 8 1/4 | 7 3/4 | 8 1/8 | 0 | |||
13991 | MIDF | 0 | 0 | ||||||
13992 | MIDI | 600 | 2 5/8 | 2 9/16 | 2 3/4 | 2 9/16 | 2 9/16 | 2 5/8 | 22700 |
13993 | MIDL | 1000 | 65 5/8 | 65 5/8 | 65 3/4 | 0 | |||
13994 | MIDLH | 5 | 124 1/2 | 124 | 124 1/2 | 124 | 124 | 125 | 10 |
13995 | MIDS | 800 | 15 1/8 | 15 5/16 | 15 5/16 | 15 | 15 | 15 5/8 | 22100 |
13996 | MIDXX | 0 | 0.30 | 3.79 | 4.05 | 608 | |||
13997 | MIE | 100 | 12 3/4 | 0 | |||||
13998 | MIEAX | 0 | 9.77 | 9.77 | 10.23 | 0 | |||
13999 | MIEBX | 0 | 9.64 | 9.64 | 9.64 | 0 | |||
14000 | MIEDX | 0 | 9.78 | 9.78 | 9.78 | 0 | |||
14001 | MIEFX | 0 | 27.27 | 27.27 | 27.27 | 0 | |||
14002 | MIEL | 0 | 0 | ||||||
14003 | MIELY | 0 | 0 | ||||||
14004 | MIEMX | 0 | 44.43 | 44.43 | 44.43 | 0 | |||
14005 | MIEPX | 0 | 9.83 | 9.83 | 9.83 | 0 | |||
14006 | MIF | 1300 | 8 3/4 | 8 3/8 | 9 3/8 | 0 | |||
14007 | MIFC | 10000 | 14 1/4 | 14 | 14 1/4 | 14 | 13 3/4 | 15 3/4 | 20000 |
14008 | MIFGY | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 5/8 | 5400 |
14009 | MIFIX | 0 | 8.51 | 8.51 | 8.51 | 0 | |||
14010 | MIFXX | 0 | 0.34 | 5.16 | 5.30 | 6026 | |||
14011 | MIG | 700 | 32 1/8 | 0 | |||||
14012 | MIGA | 600 | 8.0000 | 8.5000 | 8.5000 | 8.0000 | 8.0000 | 8.5000 | 1600 |
14013 | MIGAX | 0 | 17.27 | 17.27 | 18.32 | 0 | |||
14014 | MIGBX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
14015 | MIGCX | 0 | 26.54 | 26.54 | 26.54 | 0 | |||
14016 | MIGFX | 0 | 10.48 | 10.48 | 11.12 | 0 | |||
14017 | MIGI | 500 | 14 3/4 | 14 1/2 | 15 | 0 | |||
14018 | MIGRX | 0 | 17.29 | 17.29 | 17.29 | 0 | |||
14019 | MIGXX | 0 | 0.22 | 5.19 | 5.31 | 296 | |||
14020 | MIH | 0 | 216.34 | 216.34 | 216.34 | 216.34 | 0 | ||
14021 | MIHO | 1000 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 3000 |
14022 | MIHOW | 6000 | 1/2 | 1/4 | 5/8 | 0 | |||
14023 | MII | 900 | 35 1/8 | 35 3/8 | 35 3/8 | 35 1/8 | 34 1/2 | 35 1/4 | 2900 |
14024 | MIIBX | 0 | 8.61 | 8.61 | 8.61 | 0 | |||
14025 | MIIXX | 0 | 0.29 | 4.66 | 4.86 | 814 | |||
14026 | MIKE | 300 | 13 1/8 | 13 1/2 | 13 1/2 | 13 | 13 | 13 1/8 | 117900 |
14027 | MIKL | 300 | 11 7/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 1500 |
14028 | MIKN | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 4500 |
14029 | MIKR | 2500 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 3 1/8 | 5500 |
14030 | MIKXX | 0 | 0.38 | 5.15 | 5.27 | 6696 | |||
14031 | MIL | 200 | 40 1/2 | 39 3/4 | 40 1/8 | 0 | |||
14032 | MILA | 0 | 0 | ||||||
14033 | MILAA | 300 | 0.5625 | 0.5625 | 0.8750 | 0 | |||
14034 | MILL | 100 | 24 3/4 | 23 3/4 | 24 3/4 | 0 | |||
14035 | MILR | 3100 | 0.0400 | 0.0400 | 0.0700 | 0 | |||
14036 | MILT | 5000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 7/8 | 9000 |
14037 | MIMOY | 0 | 0 | ||||||
14038 | MIMS | 20000 | 0.0250 | 0.0250 | 0.0400 | 0 | |||
14039 | MIMXX | 0 | 0.44 | 4.07 | 4.33 | 471 | |||
14040 | MIN | 1000 | 6 1/2 | 6 1/2 | 6 5/8 | 6 1/2 | 6 1/2 | 6 5/8 | 15200 |
14041 | MIND | 700 | 5 | 4 3/4 | 5 1/16 | 4 3/4 | 4 7/8 | 5 1/8 | 55200 |
14042 | MINDW | 2600 | 1 11/16 | 1 7/16 | 1 11/16 | 1 7/16 | 1 9/16 | 1 3/4 | 10200 |
14043 | MINE | 2000 | 0.3125 | 0.2500 | 0.3125 | 0 | |||
14044 | MINEX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
14045 | MINFX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
14046 | MINI | 300 | 4 3/4 | 4 5/8 | 4 3/4 | 0 | |||
14047 | MINIW | 4000 | 1 1/4 | 1 3/16 | 1 1/4 | 1 3/16 | 1 3/16 | 1 7/16 | 9400 |
14048 | MINL | 0 | 0 | ||||||
14049 | MINN | 1000 | 0.0010 | 0 | |||||
14050 | MINON | 0 | 0 | ||||||
14051 | MINSF | 0 | 0 | ||||||
14052 | MINT | 400 | 2 1/2 | 2 1/8 | 2 1/2 | 2 1/8 | 2 1/8 | 2 5/8 | 3400 |
14053 | MINWF | 0 | 0 | ||||||
14054 | MINX | 4000 | 0.0060 | 0.0060 | 0.0120 | 0 | |||
14055 | MINY | 100 | 0.0100 | 0 | |||||
14056 | MIPL | 0 | 0 | ||||||
14057 | MIPLM | 100 | 61.1500 | 0 | |||||
14058 | MIPLO | 100 | 91.5000 | 0 | |||||
14059 | MIPLP | 100 | 59.6250 | 0 | |||||
14060 | MIR | 2000 | 38 | 37 1/4 | 38 | 37 1/8 | 38 | 38 1/2 | 57600 |
14061 | MIRC | 8000 | 0.0010 | 0 | |||||
14062 | MIS | 3000 | 1 | 1/2 | 2 | 0 | |||
14063 | MISMF | 0 | 0 | ||||||
14064 | MISS | 1000 | 22 7/8 | 22 1/4 | 23 1/8 | 22 | 22 5/8 | 22 7/8 | 166600 |
14065 | MISSX | 0 | 9.64 | 9.64 | 10.12 | 0 | |||
14066 | MIST | 0 | 9 1/4 | 11 1/4 | 0 | ||||
14067 | MISY | 400 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
14068 | MIT | 1900 | 13 7/8 | 14 5/8 | 14 3/4 | 0 | |||
14069 | MIT.B | 0 | 0 | ||||||
14070 | MITBX | 0 | 12.69 | 12.69 | 12.69 | 0 | |||
14071 | MITFX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
14072 | MITK | 1500 | 1 3/8 | 1 5/16 | 1 1/2 | 0 | |||
14073 | MITS | 0 | 0 | ||||||
14074 | MITSY | 100 | 170 | 179 3/4 | 182 3/4 | 0 | |||
14075 | MITTX | 0 | 12.76 | 12.76 | 13.54 | 0 | |||
14076 | MITXX | 0 | 0.22 | 3.77 | 4.00 | 5013 | |||
14077 | MITY | 1500 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/4 | 9600 |
14078 | MIV | 0 | 218.32 | 0 | |||||
14079 | MIVB | 500 | 9.0000 | 9.0000 | 9.2500 | 9.0000 | 9.0000 | 9.5000 | 5000 |
14080 | MIVI | 300 | 12 1/4 | 11 1/2 | 12 1/4 | 0 | |||
14081 | MIXX | 5500 | 1 25/32 | 1 17/32 | 1 25/32 | 1 17/32 | 1 5/8 | 1 25/32 | 25200 |
14082 | MIY | 1800 | 13 3/8 | 13 5/8 | 14 | 0 | |||
14083 | MIYXX | 0 | 0.38 | 5.30 | 5.43 | 3793 | |||
14084 | MIZR | 1000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/4 | 3000 |
14085 | MJAK | 0 | 0 | ||||||
14086 | MJDM | 3000 | 0.2187 | 0.2187 | 0.3750 | 0 | |||
14087 | MJI | 500 | 13 3/4 | 14 | 14 3/8 | 0 | |||
14088 | MKAU | 300 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 30000 |
14089 | MKC | 0 | 0 | ||||||
14090 | MKFC | 0 | 0 | ||||||
14091 | MKFCF | 1000 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 1/2 | 9 13/16 | 1000 |
14092 | MKG | 400 | 36 3/4 | 36 5/8 | 36 7/8 | 0 | |||
14093 | MKGLX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
14094 | MKGPX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
14095 | MKGp | 100 | 52 | 0 | |||||
14096 | MKHCX | 0 | 7.97 | 7.97 | 7.97 | 0 | |||
14097 | MKIE | 800 | 10 3/4 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 | 2000 |
14098 | MKIEX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
14099 | MKMXX | 0 | 0.73 | 5.06 | 5.27 | 2820 | |||
14100 | MKOPN | 200 | 12 1/4 | 12 1/4 | 13 | 0 | |||
14101 | MKOPS | 500 | 6 | 5 | 6 | 0 | |||
14102 | MKPL | 1000 | 9/32 | 5/16 | 11/32 | 2400 | |||
14103 | MKPLW | 700 | 1/16 | 1/16 | 3/32 | 0 | |||
14104 | MKPLZ | 2000 | 1/16 | 1/16 | 3/32 | 0 | |||
14105 | MKRL | 300 | 4 | 4 | 4 | 3 7/8 | 3 13/16 | 4 | 16400 |
14106 | MKRO | 10000 | 0.0010 | 0 | |||||
14107 | MKRS | 1500 | 0.3125 | 0.3125 | 0.8750 | 0 | |||
14108 | MKS | 500 | 13 1/2 | 13 1/4 | 13 5/8 | 0 | |||
14109 | MKSCX | 0 | 15.75 | 15.75 | 16.24 | 0 | |||
14110 | MKT | 0 | 276.48 | 276.41 | 276.85 | 274.55 | 0 | ||
14111 | MKTA | 0 | 0 | ||||||
14112 | MKTAY | 200 | 15 7/8 | 15 3/4 | 16 1/4 | 0 | |||
14113 | MKTBX | 0 | 10.03 | 10.03 | 10.03 | 0 | |||
14114 | MKTF | 0 | 0 | ||||||
14115 | MKTL | 2900 | 4 1/8 | 3 3/4 | 4 1/8 | 0 | |||
14116 | MKTRX | 0 | 18.28 | 18.28 | 18.28 | 0 | |||
14117 | MKTXX | 0 | 0 | ||||||
14118 | MKVAX | 0 | 18.30 | 18.30 | 18.30 | 0 | |||
14119 | MKX | 0 | 278.97 | 0 | |||||
14120 | MLA | 100 | 46 1/2 | 0 | |||||
14121 | MLAB | 500 | 4 3/8 | 4 3/8 | 4 9/16 | 4 3/8 | 4 3/8 | 4 9/16 | 11700 |
14122 | MLBCX | 0 | 10.50 | 10.50 | 10.50 | 0 | |||
14123 | MLBU | 4000 | 0.7500 | 0.5000 | 0.7500 | 0 | |||
14124 | MLC | 500 | 9 1/2 | 0 | |||||
14125 | MLCIX | 0 | 12.46 | 12.46 | 12.46 | 0 | |||
14126 | MLE | 2000 | 1/2 | 0 | |||||
14127 | MLEXX | 0 | 0.44 | 4.21 | 4.48 | 5829 | |||
14128 | MLFB | 300 | 22 3/8 | 22 3/8 | 22 1/2 | 22 1/16 | 22 | 22 3/8 | 70800 |
14129 | MLG | 300 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 3/8 | 3 3/4 | 4200 |
14130 | MLGXX | 0 | 0.56 | 5.48 | 5.62 | 17375 | |||
14131 | MLHR | 400 | 30 1/8 | 30 | 30 1/2 | 29 3/4 | 29 3/4 | 30 1/8 | 28300 |
14132 | MLI | 3100 | 28 3/8 | 28 1/8 | 28 1/2 | 0 | |||
14133 | MLIC | 300 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 3/4 | 300 |
14134 | MLIN | 500 | 10 1/16 | 9 5/8 | 10 1/4 | 9 3/8 | 10 | 10 1/8 | 76700 |
14135 | MLIS | 25000 | 4 3/8 | 4 1/4 | 4 3/8 | 4 | 4 1/4 | 4 3/8 | 501600 |
14136 | MLISG | 3 | 51 | 48 | 51 | 0 | |||
14137 | MLIXX | 0 | 0.86 | 5.64 | 5.80 | 74896 | |||
14138 | MLK | 600 | 8 7/8 | 8 5/8 | 9 1/8 | 0 | |||
14139 | MLLS | 600 | 0.0200 | 0 | |||||
14140 | MLM | 100 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 19 3/8 | 22 3/8 | 400 |
14141 | MLME | 0 | 0 | ||||||
14142 | MLMEX | 0 | 9.90 | 9.90 | 9.90 | 0 | |||
14143 | MLOG | 3000 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 30800 |
14144 | MLR | 100 | 24 5/8 | 24 | 24 5/8 | 24 | 24 1/4 | 24 3/4 | 1700 |
14145 | MLRC | 2000 | 1 13/16 | 1 3/4 | 1 13/16 | 1 3/4 | 1 3/4 | 1 13/16 | 12500 |
14146 | MLS | 500 | 16 3/4 | 16 5/8 | 17 | 0 | |||
14147 | MLSC | 5000 | 1.0000 | 1.0625 | 1.0625 | 1.0000 | 0.9375 | 1.0625 | 5100 |
14148 | MLSO | 25 | 6.0000 | 0 | |||||
14149 | MLSOD | 2500 | 4.6250 | 4.5000 | 5.0000 | 0 | |||
14150 | MLSXX | 0 | 0.40 | 5.00 | 5.14 | 1776 | |||
14151 | MLT | 2000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 5/8 | 3500 |
14152 | MLTN | 200 | 35 3/4 | 36 | 36 1/4 | 35 | 35 1/2 | 35 3/4 | 255100 |
14153 | MLTV | 1600 | 0.3750 | 0.7500 | 1.7500 | 0 | |||
14154 | MLTXX | 0 | 0.57 | 4.98 | 5.13 | 6048 | |||
14155 | MLUXX | 0 | 0.77 | 5.00 | 4.99 | 1060 | |||
14156 | MLVEP | 100 | 63.5000 | 0 | |||||
14157 | MLWL | 900 | 11 7/8 | 12 1/4 | 12 1/4 | 11 3/4 | 11 3/4 | 11 7/8 | 28600 |
14158 | MLXR | 100 | 9 7/8 | 10 1/4 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 300 |
14159 | MM | 300 | 45 3/8 | 0 | |||||
14160 | MMABX | 0 | 9.78 | 9.78 | 9.78 | 0 | |||
14161 | MMACX | 0 | 9.82 | 9.82 | 9.82 | 0 | |||
14162 | MMAGX | 0 | 11.72 | 11.72 | 11.72 | 0 | |||
14163 | MMAM | 2000 | 0.4375 | 0.4375 | 0.7500 | 0 | |||
14164 | MMAN | 1000 | 9 1/4 | 9 1/4 | 10 | 0 | |||
14165 | MMAXX | 0 | 0.73 | 5.06 | 5.27 | 391 | |||
14166 | MMBBX | 0 | 11.28 | 11.28 | 11.28 | 0 | |||
14167 | MMBFX | 0 | 11.29 | 11.29 | 11.85 | 0 | |||
14168 | MMBI | 300 | 27.0000 | 0 | |||||
14169 | MMBL | 0 | 0 | ||||||
14170 | MMBLF | 200 | 12 3/4 | 12 3/4 | 13 3/64 | 12 3/4 | 12 3/4 | 13 | 4400 |
14171 | MMBXX | 0 | 0.45 | 3.74 | 3.92 | 483 | |||
14172 | MMBpA | 19000 | 45 3/4 | 0 | |||||
14173 | MMC | 500 | 89 5/8 | 88 | 88 5/8 | 0 | |||
14174 | MMCEX | 0 | 11.83 | 11.83 | 11.83 | 0 | |||
14175 | MMCI | 100 | 8 7/8 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 8 7/8 | 78600 |
14176 | MMCIV | 200 | 6 11/16 | 6 1/2 | 6 11/16 | 0 | |||
14177 | MMCIW | 100 | 2 1/4 | 2 1/8 | 2 1/4 | 2 | 2 | 2 1/4 | 35900 |
14178 | MMCT | 1000 | 0.1250 | 0.0625 | 0.4062 | 0 | |||
14179 | MMCWV | 1000 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | |||
14180 | MMCXX | 0 | 0.45 | 3.78 | 3.96 | 1127 | |||
14181 | MMD | 100 | 11 | 11 | 11 | 11 | 10 5/8 | 11 1/4 | 100 |
14182 | MME | 300 | 21 5/8 | 22 | 22 | 21 5/8 | 21 1/2 | 21 7/8 | 1000 |
14183 | MMED | 0 | 0 | ||||||
14184 | MMEDC | 3200 | 45 3/16 | 45 1/8 | 45 1/4 | 0 | |||
14185 | MMG | 1500 | 13 5/8 | 13 3/4 | 14 1/8 | 0 | |||
14186 | MMGAX | 0 | 10.83 | 10.83 | 11.37 | 0 | |||
14187 | MMGT | 6000 | 6 27/32 | 6 13/16 | 7 | 0 | |||
14188 | MMGXX | 0 | 0.42 | 4.97 | 5.08 | 374 | |||
14189 | MMHBX | 0 | 9.09 | 9.09 | 9.09 | 0 | |||
14190 | MMHYX | 0 | 9.08 | 9.08 | 9.53 | 0 | |||
14191 | MMI | 400 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 400 | ||
14192 | MMIAX | 0 | 15.43 | 15.43 | 16.20 | 0 | |||
14193 | MMIBX | 0 | 8.88 | 8.88 | 8.88 | 0 | |||
14194 | MMIC | 1000 | 3.0000 | 2.6250 | 3.0000 | 2.6250 | 2.5000 | 3.0000 | 6000 |
14195 | MMIFX | 0 | 10.94 | 10.94 | 11.28 | 0 | |||
14196 | MMIM | 100 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | |||
14197 | MMIN | 700 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
14198 | MMIRX | 0 | 15.46 | 15.46 | 15.46 | 0 | |||
14199 | MMIXX | 0 | 0.38 | 4.10 | 4.34 | 6546 | |||
14200 | MMKR | 4000 | 0.3750 | 0.2187 | 0.3750 | 0 | |||
14201 | MML | 100 | 54 | 0 | |||||
14202 | MMM | 100 | 67 | 67 1/2 | 67 1/2 | 66 1/2 | 66 7/8 | 67 1/4 | 5000 |
14203 | MMMGX | 0 | 11.34 | 11.34 | 11.34 | 0 | |||
14204 | MMMR | 0 | 0 | ||||||
14205 | MMMXX | 0 | 0.58 | 4.80 | 4.92 | 1014 | |||
14206 | MMNSX | 0 | 12.71 | 12.71 | 13.49 | 0 | |||
14207 | MMO | 100 | 12 1/4 | 11 7/8 | 12 1/4 | 0 | |||
14208 | MMPGX | 0 | 12.05 | 12.05 | 12.05 | 0 | |||
14209 | MMPI | 500 | 5/8 | 11/16 | 11/16 | 5/8 | 5/8 | 13/16 | 11000 |
14210 | MMPIX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
14211 | MMRI | 500 | 2 5/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 1300 |
14212 | MMRX | 3000 | 2 23/32 | 2 9/16 | 2 3/4 | 2 7/16 | 2 5/8 | 2 3/4 | 112300 |
14213 | MMSI | 100 | 7 5/8 | 7 3/4 | 7 3/4 | 7 3/8 | 7 1/8 | 7 5/8 | 20800 |
14214 | MMST | 0 | 0 | ||||||
14215 | MMT | 100 | 6 3/8 | 6 1/2 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 400 |
14216 | MMTC | 0 | 0 | ||||||
14217 | MMTCY | 300 | 17 1/2 | 17 1/4 | 17 1/2 | 17 1/4 | 17 1/4 | 17 1/2 | 1700 |
14218 | MMTFP | 500 | 99.0000 | 0 | |||||
14219 | MMTGX | 0 | 8.10 | 8.10 | 8.10 | 0 | |||
14220 | MMTLY | 0 | 0 | ||||||
14221 | MMTRS | 300 | 44.0000 | 40.0000 | 47.0000 | 0 | |||
14222 | MMTS | 9000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 | 2 3/8 | 29000 |
14223 | MMTSC | 2900 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | |||
14224 | MMTSU | 200 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/8 | 200 |
14225 | MMTSW | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 9/16 | 5/8 | 1000 |
14226 | MMTUC | 800 | 2 7/16 | 2 7/16 | 2 7/8 | 0 | |||
14227 | MMTWC | 3000 | 5/8 | 9/16 | 5/8 | 0 | |||
14228 | MMTXX | 0 | 0.37 | 5.38 | 5.53 | 4744 | |||
14229 | MMU | 200 | 12 | 12 1/4 | 12 5/8 | 0 | |||
14230 | MMUBX | 0 | 8.50 | 8.50 | 8.50 | 0 | |||
14231 | MMUFX | 0 | 8.52 | 8.52 | 8.94 | 0 | |||
14232 | MMUXX | 0 | 0.39 | 4.16 | 4.41 | 913 | |||
14233 | MMYXX | 0 | 0.18 | 5.22 | 5.35 | 2679 | |||
14234 | MNA | 500 | 10 1/2 | 0 | |||||
14235 | MNAAX | 0 | 17.64 | 17.64 | 17.64 | 0 | |||
14236 | MNAC | 800 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
14237 | MNB | 2000 | 10 1/8 | 0 | |||||
14238 | MNBAX | 0 | 11.94 | 11.94 | 11.94 | 0 | |||
14239 | MNBB | 1000 | 21 1/4 | 20 | 21 1/2 | 0 | |||
14240 | MNBK | 200 | 8 1/4 | 7 7/8 | 8 3/4 | 0 | |||
14241 | MNBKW | 200 | 2 3/4 | 2 5/8 | 4 | 0 | |||
14242 | MNCAX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
14243 | MNCO | 0 | 0 | ||||||
14244 | MNCTX | 0 | 12.45 | 12.45 | 12.45 | 0 | |||
14245 | MNCXX | 0 | 0.34 | 3.55 | 3.73 | 2509 | |||
14246 | MNCY | 1200 | 41.2500 | 0 | |||||
14247 | MND | 0 | 0 | ||||||
14248 | MND.A | 0 | 0 | ||||||
14249 | MND/A | 500 | 16 3/4 | 18 1/4 | 18 3/4 | 0 | |||
14250 | MND/B | 1000 | 18 1/2 | 18 | 18 1/2 | 0 | |||
14251 | MNDA | 0 | 0 | ||||||
14252 | MNDB | 0 | 0 | ||||||
14253 | MNEIX | 0 | 15.42 | 15.42 | 15.42 | 0 | |||
14254 | MNEMX | 0 | 12.90 | 12.90 | 12.90 | 0 | |||
14255 | MNES | 300 | 50 | 49 | 50 | 47 1/2 | 47 1/2 | 50 | 5200 |
14256 | MNET | 11400 | 0.0010 | 0 | |||||
14257 | MNFU | 0 | 0 | ||||||
14258 | MNFXX | 0 | 0.44 | 3.29 | 3.48 | 674 | |||
14259 | MNGCX | 0 | 16.67 | 16.67 | 16.67 | 0 | |||
14260 | MNGFX | 0 | 18.99 | 18.99 | 18.99 | 0 | |||
14261 | MNGOX | 0 | 14.72 | 14.72 | 14.72 | 0 | |||
14262 | MNGXX | 0 | 0.50 | 5.29 | 5.42 | 3022 | |||
14263 | MNHMA | 0 | 0 | ||||||
14264 | MNI | 200 | 22 5/8 | 22 1/4 | 22 7/8 | 0 | |||
14265 | MNIA | 100 | 0.3750 | 0.3750 | 1.5000 | 0 | |||
14266 | MNIG | 2000 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.3750 | 0.6875 | 2000 |
14267 | MNIGX | 0 | 13.45 | 13.45 | 13.45 | 0 | |||
14268 | MNII | 100 | 0.5000 | 0 | |||||
14269 | MNINX | 0 | 10.74 | 10.74 | 11.28 | 0 | |||
14270 | MNISX | 0 | 13.31 | 13.31 | 13.31 | 0 | |||
14271 | MNMCX | 0 | 14.95 | 14.95 | 14.95 | 0 | |||
14272 | MNMD | 100 | 14 | 14 | 14 | 13 1/4 | 13 5/8 | 14 | 124000 |
14273 | MNMM | 4000 | 0.1700 | 0.1250 | 0.2500 | 0 | |||
14274 | MNMXX | 0 | 0.52 | 3.86 | 4.09 | 1453 | |||
14275 | MNNS | 0 | 0 | ||||||
14276 | MNNSY | 0 | 0 | ||||||
14277 | MNOC | 0 | 0 | ||||||
14278 | MNP | 500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 1100 | ||
14279 | MNPI | 11300 | 25 1/8 | 24 1/8 | 25 1/2 | 24 | 24 7/8 | 25 1/8 | 211200 |
14280 | MNR | 200 | 35 1/4 | 34 1/8 | 34 1/2 | 0 | |||
14281 | MNRC | 0 | 0 | ||||||
14282 | MNRCY | 1000 | 30 3/8 | 30 1/8 | 30 3/8 | 30 1/8 | 30 1/4 | 30 3/8 | 15600 |
14283 | MNRO | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 42500 |
14284 | MNRT | 0 | 0 | ||||||
14285 | MNRTA | 100 | 5 7/8 | 5 3/4 | 5 7/8 | 0 | |||
14286 | MNS | 900 | 15 7/8 | 16 | 16 | 15 3/4 | 2400 | ||
14287 | MNSCX | 0 | 17.91 | 17.91 | 17.91 | 0 | |||
14288 | MNSFX | 0 | 13.81 | 13.81 | 13.81 | 0 | |||
14289 | MNSGX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
14290 | MNSM | 0 | 0 | ||||||
14291 | MNSMX | 0 | 11.79 | 11.79 | 11.79 | 0 | |||
14292 | MNSMY | 0 | 0 | ||||||
14293 | MNT | 2000 | 6 1/2 | 0 | |||||
14294 | MNTCF | 0 | 0 | ||||||
14295 | MNTGX | 0 | 5.98 | 5.98 | 6.26 | 0 | |||
14296 | MNTIX | 0 | 21.56 | 21.56 | 22.58 | 0 | |||
14297 | MNTR | 1200 | 21 3/4 | 21 1/2 | 21 7/8 | 21 1/4 | 21 1/4 | 21 3/4 | 118800 |
14298 | MNTX | 900 | 20 1/4 | 20 | 20 3/4 | 20 | 20 | 20 1/4 | 46000 |
14299 | MNTp | 200 | 9 | 0 | |||||
14300 | MNXC | 0 | 0 | ||||||
14301 | MNY | 700 | 10 1/4 | 10 7/8 | 11 1/4 | 0 | |||
14302 | MNYBX | 0 | 11.16 | 11.16 | 11.72 | 0 | |||
14303 | MNYO | 15000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0312 | 0.1200 | 15000 |
14304 | MO | 800 | 89 5/8 | 91 | 91 | 88 3/4 | 89 1/4 | 90 | 23500 |
14305 | MOAK | 500 | 7.0000 | 7.2500 | 7.2500 | 7.0000 | 7.0000 | 7.3750 | 900 |
14306 | MOB | 1000 | 116 1/4 | 115 1/4 | 117 1/8 | 115 1/4 | 117 3/8 | 117 7/8 | 6500 |
14307 | MOBAX | 0 | 12.42 | 12.42 | 12.42 | 0 | |||
14308 | MOBXX | 0 | 0.56 | 3.84 | 4.11 | 581 | |||
14309 | MOCN | 0 | 0 | ||||||
14310 | MOCNF | 5400 | 36 5/8 | 36 5/8 | 36 5/8 | 36 1/8 | 36 1/4 | 36 5/8 | 93800 |
14311 | MOCO | 1000 | 11 1/2 | 10 3/4 | 11 1/2 | 10 3/4 | 11 1/4 | 11 5/8 | 18000 |
14312 | MOCXX | 0 | 0.21 | 5.62 | 5.78 | 76 | |||
14313 | MOD/E | 13000 | 7/16 | 0 | |||||
14314 | MODAF | 4000 | 1/4 | 0 | |||||
14315 | MODE | 0 | 0 | ||||||
14316 | MODH | 100 | 0.0625 | 0 | |||||
14317 | MODI | 100 | 25 3/4 | 25 1/4 | 25 3/4 | 24 1/2 | 25 1/4 | 25 3/4 | 54800 |
14318 | MODL | 14000 | 1 3/8 | 1 5/16 | 1 3/8 | 1 5/16 | 1 1/4 | 1 5/8 | 28000 |
14319 | MODM | 13000 | 2 13/32 | 2 3/8 | 2 9/16 | 0 | |||
14320 | MODMW | 500 | 3/8 | 3/8 | 1/2 | 0 | |||
14321 | MODMZ | 5000 | 3/32 | 3/32 | 1/8 | 0 | |||
14322 | MODT | 700 | 2 3/4 | 2 5/8 | 2 7/8 | 2 5/8 | 2 5/8 | 3 | 28500 |
14323 | MODU | 2800 | 4.0625 | 0 | |||||
14324 | MOFN | 1000 | 5 | 5 | 5 | 5 | 4 5/8 | 5 | 1000 |
14325 | MOG | 0 | 0 | ||||||
14326 | MOG.A | 0 | 0 | ||||||
14327 | MOG/A | 300 | 16 7/8 | 0 | |||||
14328 | MOG/B | 100 | 12 3/8 | 0 | |||||
14329 | MOGA | 0 | 0 | ||||||
14330 | MOGB | 0 | 0 | ||||||
14331 | MOGN | 300 | 4 3/8 | 4 3/4 | 5 | 4 3/8 | 4 3/8 | 4 3/4 | 33200 |
14332 | MOHK | 1000 | 15 1/4 | 15 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 64100 |
14333 | MOHTX | 0 | 21.78 | 21.78 | 21.78 | 0 | |||
14334 | MOHXX | 0 | 0.58 | 3.77 | 3.91 | 2473 | |||
14335 | MOID | 1667 | 0.3008 | 0 | |||||
14336 | MOIL | 1600 | 7 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 16600 |
14337 | MOIXX | 0 | 0.11 | 5.32 | 5.43 | 516 | |||
14338 | MOKTL | 400 | 21.0000 | 0 | |||||
14339 | MOL | 1000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1200 | ||
14340 | MOL.A | 0 | 0 | ||||||
14341 | MOL.B | 0 | 0 | ||||||
14342 | MOLTX | 0 | 12.49 | 12.49 | 13.01 | 0 | |||
14343 | MOLX | 2300 | 33 3/8 | 32 3/4 | 33 1/2 | 32 3/4 | 33 | 33 1/2 | 83000 |
14344 | MOLXA | 2000 | 31 3/8 | 31 1/4 | 32 | 31 1/4 | 31 1/4 | 31 1/2 | 129800 |
14345 | MOM | 0 | 2 1/2 | 4 | 0 | ||||
14346 | MOMC | 0 | 0 | ||||||
14347 | MOMGX | 0 | 9.96 | 9.96 | 10.57 | 0 | |||
14348 | MOMHA | 300 | 8.0000 | 0 | |||||
14349 | MOMIX | 0 | 10.34 | 10.34 | 10.83 | 0 | |||
14350 | MOMTX | 0 | 12.35 | 12.35 | 12.93 | 0 | |||
14351 | MOND | 200 | 29 | 28 | 29 | 28 | 28 | 29 | 13400 |
14352 | MONE | 300 | 15 1/2 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 1/2 | 183800 |
14353 | MONF | 0 | 0 | ||||||
14354 | MONFA | 500 | 4 9/16 | 4 9/16 | 4 3/4 | 4 9/16 | 4 9/16 | 4 3/4 | 20300 |
14355 | MONFZ | 11800 | 1/16 | 1/16 | 3/16 | 0 | |||
14356 | MONM | 100 | 3 3/8 | 3 1/8 | 3 3/8 | 0 | |||
14357 | MONOO | 100 | 87.0000 | 0 | |||||
14358 | MONOP | 500 | 69.0000 | 69.0000 | 69.0000 | 69.0000 | 500 | ||
14359 | MONTX | 0 | 14.85 | 14.85 | 14.85 | 0 | |||
14360 | MOOR | 2000 | 4.7500 | 5.0000 | 5.0000 | 4.5000 | 4.5000 | 4.7500 | 174500 |
14361 | MOOV | 1000 | 13 3/4 | 14 | 14 | 13 1/4 | 13 1/4 | 13 3/4 | 31200 |
14362 | MOR | 500 | 13 3/8 | 12 3/8 | 12 7/8 | 0 | |||
14363 | MORG | 300 | 12 1/2 | 10 1/2 | 12 1/2 | 0 | |||
14364 | MORP | 2500 | 17 7/8 | 17 3/4 | 19 | 0 | |||
14365 | MOS | 1000 | 5/32 | 1/8 | 3/16 | 0 | |||
14366 | MOSH | 100 | 0.1350 | 0.1350 | 0.1875 | 0.1350 | 0.1350 | 0.1600 | 50100 |
14367 | MOSI | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 25 1/2 | 100 |
14368 | MOSY | 2000 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
14369 | MOT | 100 | 57 | 57 3/4 | 58 1/8 | 56 3/4 | 56 7/8 | 57 1/4 | 77700 |
14370 | MOTFX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
14371 | MOTO | 1000 | 1 1/2 | 1 7/16 | 1 5/8 | 1 7/16 | 1 7/16 | 1 9/16 | 7400 |
14372 | MOTR | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/4 | 100 |
14373 | MOVE | 3500 | 7/8 | 1 1/8 | 1 1/8 | 7/8 | 7/8 | 1 1/8 | 12000 |
14374 | MOVEW | 500 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 2000 |
14375 | MOVI | 400 | 26 1/2 | 25 1/4 | 26 3/4 | 24 1/4 | 25 1/2 | 26 1/2 | 358000 |
14376 | MOXB | 1000 | 37 3/4 | 36 3/4 | 39 1/4 | 0 | |||
14377 | MOXY | 4800 | 3 5/16 | 3 5/16 | 3 5/16 | 3 3/16 | 3 1/4 | 3 5/16 | 28800 |
14378 | MOYC | 200 | 8.0000 | 7.7500 | 8.0000 | 7.7500 | 6.7500 | 8.0000 | 1000 |
14379 | MP | 0 | 0 | ||||||
14380 | MPA | 1000 | 13 1/2 | 0 | |||||
14381 | MPAA | 1000 | 13 1/2 | 13 1/2 | 13 7/8 | 13 1/2 | 13 1/2 | 13 7/8 | 9800 |
14382 | MPAC | 500 | 3 1/8 | 3 1/4 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/8 | 55600 |
14383 | MPAD | 1800 | 0.6875 | 0.6875 | 1.2500 | 0 | |||
14384 | MPAT | 0 | 0 | ||||||
14385 | MPBAX | 0 | 12.96 | 12.96 | 12.96 | 0 | |||
14386 | MPBK | 100 | 16.8750 | 15.8750 | 16.8750 | 0 | |||
14387 | MPC | 1000 | 2 | 2 | 2 1/16 | 0 | |||
14388 | MPCE | 3000 | 0.0700 | 0 | |||||
14389 | MPCP | 500 | 1.2500 | 1.2500 | 3.0625 | 0 | |||
14390 | MPCXX | 0 | 0.12 | 5.51 | 5.67 | 485 | |||
14391 | MPD | 1300 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1300 | ||
14392 | MPDI | 600 | 11 3/4 | 12 | 12 | 11 1/2 | 11 3/8 | 12 | 3500 |
14393 | MPE | 0 | 1347.81 | 1347.81 | 1347.81 | 1347.81 | 0 | ||
14394 | MPEGX | 0 | 16.36 | 16.36 | 16.36 | 0 | |||
14395 | MPEN | 1500 | 34.0000 | 0 | |||||
14396 | MPEQX | 0 | 23.39 | 23.39 | 23.39 | 0 | |||
14397 | MPET | 300 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/32 | 2 1/32 | 2 1/16 | 98500 |
14398 | MPF | 1200 | 7/8 | 7/8 | 7/8 | 7/8 | 1200 | ||
14399 | MPFC | 500 | 23 | 22 1/4 | 23 | 22 1/4 | 22 1/4 | 23 | 1200 |
14400 | MPFDX | 0 | 11.32 | 11.32 | 11.32 | 0 | |||
14401 | MPFIX | 0 | 11.80 | 11.80 | 11.80 | 0 | |||
14402 | MPFT | 2000 | 0.0625 | 0 | |||||
14403 | MPFp | 200 | 3 15/16 | 0 | |||||
14404 | MPG | 2100 | 15/16 | 15/16 | 15/16 | 15/16 | 2100 | ||
14405 | MPGBX | 0 | 11.52 | 11.52 | 11.52 | 0 | |||
14406 | MPGFX | 0 | 56.30 | 56.30 | 56.30 | 0 | |||
14407 | MPGRX | 0 | 15.85 | 15.85 | 15.85 | 0 | |||
14408 | MPGp | 200 | 4 | 0 | |||||
14409 | MPH | 500 | 2 | 2 | 2 | 2 | 500 | ||
14410 | MPHO | 10000 | 0.0156 | 0 | |||||
14411 | MPHYX | 0 | 8.92 | 8.92 | 8.92 | 0 | |||
14412 | MPHp | 3000 | 5 | 0 | |||||
14413 | MPI | 100 | 1 1/8 | 0 | |||||
14414 | MPIEX | 0 | 12.74 | 12.74 | 12.74 | 0 | |||
14415 | MPIFX | 0 | 10.57 | 10.57 | 10.57 | 0 | |||
14416 | MPIN | 3000 | 0.0625 | 0.0312 | 0.2812 | 0 | |||
14417 | MPIX | 4000 | 2 5/16 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 77000 |
14418 | MPIpA | 1500 | 2 | 0 | |||||
14419 | MPL | 100 | 29 | 29 | 29 | 29 | 28 7/8 | 29 1/4 | 100 |
14420 | MPLDX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
14421 | MPLE | 0 | 0 | ||||||
14422 | MPLEL | 1400 | 55.0000 | 0 | |||||
14423 | MPLEM | 800 | 51.5000 | 0 | |||||
14424 | MPLEN | 200 | 45.7500 | 0 | |||||
14425 | MPLN | 100 | 40.0000 | 0 | |||||
14426 | MPLY | 10000 | 0.0060 | 0.0010 | 0.0250 | 0 | |||
14427 | MPLpA | 200 | 68 1/2 | 0 | |||||
14428 | MPLpB | 250 | 99 1/8 | 0 | |||||
14429 | MPM | 1400 | 3 1/8 | 3 | 3 3/16 | 3 | 6000 | ||
14430 | MPM.W | 0 | 0 | ||||||
14431 | MPM/WS | 12600 | 5/16 | 0 | |||||
14432 | MPMBX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
14433 | MPMFX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
14434 | MPML | 500 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 7/8 | 500 |
14435 | MPMT | 0 | 0 | ||||||
14436 | MPMTS | 4700 | 2 5/16 | 2 5/16 | 2 3/8 | 2 5/16 | 2 1/4 | 2 5/8 | 32700 |
14437 | MPMp | 400 | 10 3/4 | 0 | |||||
14438 | MPN | 0 | 0 | ||||||
14439 | MPNA | 0 | 0 | ||||||
14440 | MPNpA | 200 | 57 5/8 | 0 | |||||
14441 | MPNpC | 90 | 64 5/8 | 63 3/4 | 65 1/2 | 0 | |||
14442 | MPPI | 100 | 0.1000 | 0.1100 | 0.1500 | 0 | |||
14443 | MPPIX | 0 | 11.39 | 11.39 | 11.39 | 0 | |||
14444 | MPR | 1500 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 5/8 | 1500 |
14445 | MPRDX | 0 | 151.15 | 151.15 | 151.15 | 0 | |||
14446 | MPRO | 1000 | 0.2812 | 0.2812 | 0.3750 | 0 | |||
14447 | MPROW | 300 | 0.0100 | 0 | |||||
14448 | MPRWP | 100 | 66.1250 | 0 | |||||
14449 | MPS | 2000 | 2 7/8 | 3 7/8 | 4 1/4 | 0 | |||
14450 | MPSCX | 0 | 15.88 | 15.88 | 15.88 | 0 | |||
14451 | MPSEX | 0 | 12.02 | 12.02 | 12.02 | 0 | |||
14452 | MPSFX | 0 | 11.10 | 11.10 | 11.10 | 0 | |||
14453 | MPSI | 500 | 6 1/4 | 5 | 6 1/4 | 0 | |||
14454 | MPSPX | 0 | 12.21 | 12.21 | 12.21 | 0 | |||
14455 | MPT | 1000 | 11 3/8 | 11 | 11 3/8 | 0 | |||
14456 | MPTB | 0 | 0 | ||||||
14457 | MPTBS | 1400 | 1 3/4 | 1 7/8 | 2 1/2 | 0 | |||
14458 | MPTI | 500 | 0.0200 | 0.0200 | 0.0600 | 0 | |||
14459 | MPTR | 400 | 30 3/4 | 31 | 31 1/2 | 30 1/2 | 30 1/2 | 31 1/4 | 133300 |
14460 | MPTV | 10000 | 3/16 | 5/32 | 3/16 | 5/32 | 5/32 | 3/16 | 50000 |
14461 | MPV | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 3/8 | 200 |
14462 | MPVLX | 0 | 13.87 | 13.87 | 13.87 | 0 | |||
14463 | MPpA | 500 | 25 | 25 | 25 | 25 | 500 | ||
14464 | MPpB | 600 | 23 | 0 | |||||
14465 | MPpC | 71500 | 24 45/64 | 0 | |||||
14466 | MQGAX | 0 | 10.02 | 10.02 | 10.38 | 0 | |||
14467 | MQIAX | 0 | 11.05 | 11.05 | 11.45 | 0 | |||
14468 | MQIFX | 0 | 29.85 | 29.85 | 29.85 | 0 | |||
14469 | MQLAX | 0 | 9.98 | 9.98 | 10.34 | 0 | |||
14470 | MQLBX | 0 | 7.24 | 7.24 | 7.24 | 0 | |||
14471 | MQLFX | 0 | 7.24 | 7.24 | 7.43 | 0 | |||
14472 | MQRXX | 0 | 0.32 | 5.09 | 5.20 | 3408 | |||
14473 | MQT | 5000 | 12 7/8 | 12 7/8 | 13 1/4 | 0 | |||
14474 | MQTXX | 0 | 0.32 | 5.29 | 5.41 | 5425 | |||
14475 | MQUAX | 0 | 13.62 | 13.62 | 14.30 | 0 | |||
14476 | MQURX | 0 | 13.64 | 13.64 | 13.64 | 0 | |||
14477 | MQVAX | 0 | 12.14 | 12.14 | 12.58 | 0 | |||
14478 | MQY | 2000 | 12 7/8 | 12 3/4 | 13 1/8 | 0 | |||
14479 | MR | 26300 | 3/4 | 3/4 | 3/4 | 3/4 | 26300 | ||
14480 | MRA | 20 | 9 3/8 | 9 5/8 | 10 1/4 | 0 | |||
14481 | MRAD | 500 | 0.6250 | 0.8125 | 0.8125 | 0.6250 | 0.6250 | 0.8125 | 9500 |
14482 | MRAG | 0 | 0 | ||||||
14483 | MRAXX | 0 | 0.83 | 5.19 | 5.33 | 71321 | |||
14484 | MRAY | 5000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 5000 |
14485 | MRBK | 12000 | 27 7/8 | 27 7/8 | 27 7/8 | 27 5/8 | 27 5/8 | 27 7/8 | 184500 |
14486 | MRBL | 400 | 17 3/4 | 0 | |||||
14487 | MRCAX | 0 | 16.16 | 16.16 | 16.16 | 0 | |||
14488 | MRCF | 700 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 3/4 | 1400 |
14489 | MRCI | 0 | 0 | ||||||
14490 | MRCM | 100 | 0.5937 | 0.7000 | 0.7000 | 0.5937 | 0.5937 | 0.7000 | 1100 |
14491 | MRCO | 600 | 1 1/4 | 1 3/16 | 1 1/4 | 0 | |||
14492 | MRCOL | 7500 | 5/32 | 1/16 | 3/16 | 0 | |||
14493 | MRCOP | 4000 | 4 1/32 | 3 15/16 | 4 3/8 | 0 | |||
14494 | MRCOZ | 400 | 9/32 | 9/32 | 3/8 | 0 | |||
14495 | MRCY | 200 | 46 3/4 | 46 3/4 | 47 1/2 | 46 1/2 | 46 1/2 | 47 1/2 | 45100 |
14496 | MRDN | 4600 | 45 1/2 | 45 5/8 | 45 3/4 | 45 3/8 | 45 3/8 | 45 1/2 | 332100 |
14497 | MRE | 200 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/4 | 12 | 200 |
14498 | MREIX | 0 | 12.26 | 12.26 | 12.26 | 0 | |||
14499 | MRES | 100 | 0.0937 | 0.0937 | 0.2187 | 0 | |||
14500 | MRET | 1000 | 10 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 11 | 4400 |
14501 | MRF | 100 | 8 3/4 | 8 1/2 | 9 1/4 | 0 | |||
14502 | MRGA | 100 | 35.5000 | 0 | |||||
14503 | MRGIX | 0 | 9.77 | 9.77 | 9.77 | 0 | |||
14504 | MRGO | 1000 | 4 5/8 | 3 7/8 | 4 5/8 | 0 | |||
14505 | MRGX | 1500 | 0.0400 | 0.0400 | 0.0600 | 0 | |||
14506 | MRHI | 30000 | 0.0150 | 0.0150 | 0.0300 | 0 | |||
14507 | MRI/A | 100 | 8 1/8 | 7 7/8 | 8 3/16 | 0 | |||
14508 | MRI/B | 100 | 7 1/2 | 7 5/8 | 8 | 0 | |||
14509 | MRIA | 0 | 0 | ||||||
14510 | MRIFX | 0 | 24.33 | 24.33 | 24.33 | 0 | |||
14511 | MRII | 500 | 5 3/8 | 4 7/8 | 5 3/8 | 4 7/8 | 4 7/8 | 5 3/8 | 14100 |
14512 | MRIS | 1000 | 25 3/8 | 24 7/8 | 25 1/2 | 24 7/8 | 25 1/4 | 25 3/8 | 189100 |
14513 | MRISX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
14514 | MRITP | 10000 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
14515 | MRIX | 1700 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 3/8 | 4200 |
14516 | MRIXW | 5000 | 1/8 | 1/16 | 1/4 | 0 | |||
14517 | MRIXZ | 600 | 19/32 | 5/8 | 7/8 | 0 | |||
14518 | MRJY | 100 | 3 | 2 1/8 | 3 | 2 1/8 | 2 1/8 | 3 | 2000 |
14519 | MRK | 2300 | 62 7/8 | 63 1/2 | 63 5/8 | 62 3/4 | 62 7/8 | 63 | 13700 |
14520 | MRKR | 1000 | 12 | 12 | 12 | 11 5/8 | 11 5/8 | 12 | 3300 |
14521 | MRKS | 0 | 0 | ||||||
14522 | MRKSF | 0 | 0 | ||||||
14523 | MRLL | 300 | 16 1/4 | 15 5/8 | 16 1/4 | 15 1/2 | 15 1/2 | 16 1/4 | 105000 |
14524 | MRLM | 2000 | 0.2500 | 0.1250 | 1.1250 | 0 | |||
14525 | MRM | 400 | 9 7/8 | 0 | |||||
14526 | MRMD | 5000 | 0.0100 | 0 | |||||
14527 | MRMDQ | 500 | 0.0100 | 0 | |||||
14528 | MRMSX | 0 | 11.62 | 11.62 | 11.62 | 0 | |||
14529 | MRMY | 300 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.6875 | 700 |
14530 | MRN | 200 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 3 7/8 | 4 1/8 | 6600 |
14531 | MRNC | 0 | 0 | ||||||
14532 | MRNCZ | 100 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 26 | 31 1/2 | 200 |
14533 | MRNR | 100 | 17 1/8 | 16 3/4 | 17 3/8 | 16 1/2 | 17 1/8 | 17 1/4 | 766900 |
14534 | MRO | 500 | 20 3/8 | 20 | 20 1/2 | 20 | 20 1/4 | 20 5/8 | 51300 |
14535 | MROC | 7000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 3/8 | 7000 |
14536 | MROE | 1000 | 8.7500 | 0 | |||||
14537 | MRQE | 325000 | 0.0050 | 0.0030 | 0.0100 | 0 | |||
14538 | MRR | 1000 | 8 7/8 | 0 | |||||
14539 | MRRW | 200 | 14 | 14 | 14 1/4 | 13 1/2 | 13 1/2 | 14 | 71900 |
14540 | MRRXX | 0 | 0.84 | 5.33 | 5.48 | 89399 | |||
14541 | MRSA | 100 | 17 | 16 3/4 | 17 1/8 | 16 3/4 | 16 3/4 | 17 1/8 | 6800 |
14542 | MRSH | 100 | 0.0100 | 0 | |||||
14543 | MRSI | 1000 | 3 7/16 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 9700 |
14544 | MRSP | 300 | 0.0100 | 0 | |||||
14545 | MRTA | 2500 | 8 3/4 | 8 3/4 | 8 3/8 | 8 3/4 | 2500 | ||
14546 | MRTI | 10000 | 0.9375 | 0.9687 | 1.0000 | 0.8437 | 0.8125 | 0.9375 | 75500 |
14547 | MRTK | 1000 | 0.1562 | 0.1562 | 0.3437 | 0 | |||
14548 | MRTN | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 16 1/2 | 100 |
14549 | MRTw | 0 | 10 | 10 1/2 | 0 | ||||
14550 | MRU.A | 0 | 0 | ||||||
14551 | MRV | 500 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/2 | 12 7/8 | 500 |
14552 | MRVC | 1000 | 29 5/8 | 26 3/4 | 30 | 26 | 29 1/2 | 30 | 155100 |
14553 | MRVEX | 0 | 11.68 | 11.68 | 11.68 | 0 | |||
14554 | MRW | 0 | 0 | ||||||
14555 | MRWY | 100 | 11.0000 | 11.0000 | 18.0000 | 0 | |||
14556 | MRY | 200 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/2 | 22 7/8 | 200 |
14557 | MRYp | 200 | 30 3/4 | 0 | |||||
14558 | MRYpC | 100 | 27 3/8 | 0 | |||||
14559 | MS | 600 | 83 3/8 | 83 5/8 | 83 5/8 | 83 1/4 | 83 3/8 | 83 5/8 | 2600 |
14560 | MS.A | 0 | 0 | ||||||
14561 | MS.B | 0 | 0 | ||||||
14562 | MSA | 300 | 26 3/4 | 26 1/8 | 26 5/8 | 0 | |||
14563 | MSAAX | 0 | 17.00 | 17.00 | 17.85 | 0 | |||
14564 | MSAC | 100 | 0.0937 | 0.0312 | 0.0937 | 0 | |||
14565 | MSACX | 0 | 11.97 | 11.97 | 11.97 | 0 | |||
14566 | MSADY | 2000 | 5 1/8 | 5 1/8 | 5 1/2 | 0 | |||
14567 | MSAEX | 0 | 20.39 | 20.39 | 20.39 | 0 | |||
14568 | MSAGX | 0 | 12.05 | 12.05 | 12.05 | 0 | |||
14569 | MSAVX | 0 | 13.45 | 13.45 | 14.12 | 0 | |||
14570 | MSB | 1000 | 3 7/8 | 2 | 2 1/8 | 0 | |||
14571 | MSBAX | 0 | 16.73 | 16.73 | 16.73 | 0 | |||
14572 | MSBB | 1800 | 18 | 18 | 18 1/2 | 18 | 18 | 18 1/4 | 457600 |
14573 | MSBC | 500 | 26 1/2 | 26 1/2 | 26 1/2 | 25 3/4 | 25 3/4 | 26 1/2 | 1800 |
14574 | MSBF | 500 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 | 19 | 1000 |
14575 | MSBFX | 0 | 13.74 | 13.74 | 13.74 | 0 | |||
14576 | MSBH | 0 | 0 | ||||||
14577 | MSBHY | 0 | 0 | ||||||
14578 | MSBK | 500 | 6 | 5 3/4 | 6 1/4 | 5 3/4 | 5 7/8 | 6 1/4 | 11900 |
14579 | MSC | 300 | 14 3/8 | 13 7/8 | 14 3/8 | 0 | |||
14580 | MSCA | 2800 | 19 5/16 | 19 1/2 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 388400 |
14581 | MSCAX | 0 | 16.70 | 16.70 | 16.70 | 0 | |||
14582 | MSCC | 2000 | 8 3/4 | 8 5/8 | 9 | 8 5/8 | 8 3/4 | 9 | 45700 |
14583 | MSCDX | 0 | 11.28 | 11.28 | 11.28 | 0 | |||
14584 | MSCFX | 0 | 13.84 | 13.84 | 14.57 | 0 | |||
14585 | MSCI | 0 | 0 | ||||||
14586 | MSCM | 1000 | 8 | 8 | 8 3/8 | 8 | 8 | 8 1/4 | 57900 |
14587 | MSD | 1000 | 13 1/8 | 12 1/2 | 13 1/4 | 0 | |||
14588 | MSDX | 100 | 19 1/2 | 19 3/4 | 19 3/4 | 19 | 18 3/4 | 19 1/2 | 12400 |
14589 | MSE | 300 | 26 1/8 | 26 | 26 1/8 | 25 7/8 | 5400 | ||
14590 | MSEA | 1000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/2 | 12 1/2 | 12 3/4 | 7300 |
14591 | MSEAX | 0 | 10.34 | 10.34 | 10.94 | 0 | |||
14592 | MSEBX | 0 | 12.75 | 12.75 | 12.75 | 0 | |||
14593 | MSEC | 300 | 1.5000 | 0 | |||||
14594 | MSEEX | 0 | 14.14 | 14.14 | 14.14 | 0 | |||
14595 | MSEGX | 0 | 13.20 | 13.20 | 13.82 | 0 | |||
14596 | MSEIX | 0 | 12.69 | 12.69 | 13.29 | 0 | |||
14597 | MSEL | 500 | 4 5/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 55200 |
14598 | MSEMX | 0 | 20.53 | 20.53 | 20.53 | 0 | |||
14599 | MSEQX | 0 | 13.99 | 13.99 | 13.99 | 0 | |||
14600 | MSET | 700 | 3.5000 | 3.5000 | 3.5000 | 3.3750 | 3.4375 | 3.5000 | 20400 |
14601 | MSEW | 0 | 0 | ||||||
14602 | MSEWY | 0 | 0 | ||||||
14603 | MSEX | 500 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 1600 |
14604 | MSF | 200 | 18 | 18 1/4 | 18 1/4 | 17 3/4 | 18 | 18 1/2 | 5300 |
14605 | MSFAX | 0 | 10.14 | 10.14 | 10.65 | 0 | |||
14606 | MSFCX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
14607 | MSFI | 500 | 7 | 7 | 7 | 6 7/8 | 6 3/4 | 7 | 5300 |
14608 | MSFIX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
14609 | MSFRX | 0 | 14.41 | 14.41 | 15.13 | 0 | |||
14610 | MSFT | 2000 | 86 3/8 | 86 1/4 | 87 5/8 | 86 1/8 | 86 3/8 | 86 1/2 | 3740700 |
14611 | MSGAX | 0 | 13.86 | 13.86 | 14.55 | 0 | |||
14612 | MSGCX | 0 | 13.67 | 13.67 | 13.67 | 0 | |||
14613 | MSGEX | 0 | 14.35 | 14.35 | 14.35 | 0 | |||
14614 | MSGFX | 0 | 11.18 | 11.18 | 11.18 | 0 | |||
14615 | MSGPX | 0 | 9.21 | 9.21 | 9.21 | 0 | |||
14616 | MSH | 0 | 304.73 | 303.45 | 306.57 | 295.49 | 0 | ||
14617 | MSHBX | 0 | 5.78 | 5.78 | 5.78 | 0 | |||
14618 | MSHE | 1000 | 1.3125 | 1.2500 | 1.5000 | 0 | |||
14619 | MSHIX | 0 | 5.80 | 5.80 | 6.07 | 0 | |||
14620 | MSHS | 5000 | 0.0200 | 0 | |||||
14621 | MSHTX | 0 | 8.25 | 8.25 | 8.64 | 0 | |||
14622 | MSHYX | 0 | 10.55 | 10.55 | 10.55 | 0 | |||
14623 | MSI | 200 | 3/8 | 0 | |||||
14624 | MSIBX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
14625 | MSIE | 10000 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 1.0625 | 20000 |
14626 | MSIEX | 0 | 8.72 | 8.72 | 8.72 | 0 | |||
14627 | MSIFX | 0 | 20.34 | 20.34 | 20.34 | 0 | |||
14628 | MSIGX | 0 | 26.66 | 26.66 | 28.29 | 0 | |||
14629 | MSII | 200 | 44 1/8 | 44 1/8 | 44 1/2 | 0 | |||
14630 | MSINX | 0 | 9.79 | 9.79 | 9.79 | 0 | |||
14631 | MSIQX | 0 | 15.44 | 15.44 | 15.44 | 0 | |||
14632 | MSISX | 0 | 14.98 | 14.98 | 14.98 | 0 | |||
14633 | MSIVX | 0 | 14.00 | 14.00 | 14.00 | 0 | |||
14634 | MSIX | 200 | 7 1/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 5400 |
14635 | MSIZ | 200 | 0.0010 | 0 | |||||
14636 | MSJEX | 0 | 9.47 | 9.47 | 9.47 | 0 | |||
14637 | MSK | 300 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 9 7/8 | 10 5/8 | 300 |
14638 | MSL | 500 | 19 1/8 | 0 | |||||
14639 | MSLAX | 0 | 10.24 | 10.24 | 10.75 | 0 | |||
14640 | MSLCX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
14641 | MSLD | 800 | 14 1/2 | 14 1/8 | 14 1/2 | 14 1/8 | 14 1/8 | 14 1/2 | 13300 |
14642 | MSLp | 200 | 17 1/4 | 0 | |||||
14643 | MSM | 400 | 24 3/4 | 0 | |||||
14644 | MSMAX | 0 | 9.81 | 9.81 | 10.27 | 0 | |||
14645 | MSMBX | 0 | 10.37 | 10.37 | 10.37 | 0 | |||
14646 | MSMXX | 0 | 0.28 | 5.22 | 5.35 | 8375 | |||
14647 | MSN | 3000 | 2 | 2 | 2 1/8 | 2 | 84700 | ||
14648 | MSNAX | 0 | 10.11 | 10.11 | 10.59 | 0 | |||
14649 | MSNCW | 0 | 0 | ||||||
14650 | MSNCX | 0 | 11.93 | 11.93 | 12.52 | 0 | |||
14651 | MSNPW | 0 | 0 | ||||||
14652 | MSNS | 1000 | 29 | 28 5/8 | 29 1/2 | 28 5/8 | 28 7/8 | 29 1/4 | 107000 |
14653 | MSNYX | 0 | 11.04 | 11.04 | 11.59 | 0 | |||
14654 | MSO/WS | 600 | 1/8 | 1/32 | 1/8 | 0 | |||
14655 | MSOF | 25000 | 0.2812 | 0.2600 | 0.2812 | 0.2500 | 0.2600 | 0.3125 | 97300 |
14656 | MSOL | 100 | 0.0001 | 0 | |||||
14657 | MSON | 100 | 25/32 | 27/32 | 27/32 | 25/32 | 25/32 | 27/32 | 2100 |
14658 | MSONW | 800 | 1/32 | 1/32 | 1/8 | 0 | |||
14659 | MSOXX | 0 | 0.55 | 3.91 | 4.04 | 2647 | |||
14660 | MSP | 1000 | 25 3/4 | 25 7/8 | 25 7/8 | 25 3/4 | 4700 | ||
14661 | MSPO | 1000 | 6 | 5 1/4 | 6 1/8 | 5 | 5 7/8 | 6 | 121000 |
14662 | MSPWO | 100 | 99.0000 | 0 | |||||
14663 | MSPWP | 2900 | 95.5000 | 0 | |||||
14664 | MSR | 1000 | 1 | 0 | |||||
14665 | MSRAX | 0 | 10.60 | 10.60 | 11.13 | 0 | |||
14666 | MSRCX | 0 | 10.52 | 10.52 | 10.52 | 0 | |||
14667 | MSRXX | 0 | 0.46 | 4.76 | 4.88 | 157 | |||
14668 | MSS | 400 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 400 | ||
14669 | MSSCX | 0 | 10.72 | 10.72 | 11.23 | 0 | |||
14670 | MSSEL | 0 | 0 | ||||||
14671 | MSSEN | 100 | 67.8750 | 300 | |||||
14672 | MSSIX | 0 | 15.52 | 15.52 | 16.25 | 0 | |||
14673 | MSSN | 2500 | 0.5000 | 0.3750 | 1.0000 | 0 | |||
14674 | MSSVX | 0 | 11.86 | 11.86 | 11.86 | 0 | |||
14675 | MST | 100 | 46 3/8 | 46 3/8 | 46 3/8 | 46 3/8 | 46 3/8 | 46 3/4 | 100 |
14676 | MSTAX | 0 | 9.95 | 9.95 | 10.42 | 0 | |||
14677 | MSTDX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
14678 | MSTFX | 0 | 9.97 | 9.97 | 10.17 | 0 | |||
14679 | MSTG | 1000 | 6 7/16 | 7 | 7 | 6 5/16 | 6 1/4 | 7 | 15100 |
14680 | MSTI | 2500 | 1.1250 | 0.9375 | 1.3750 | 0 | |||
14681 | MSTNX | 0 | 10.70 | 10.70 | 11.23 | 0 | |||
14682 | MSTR | 500 | 8 1/4 | 8 | 8 1/4 | 8 | 8 | 8 1/4 | 16400 |
14683 | MSTS | 2000 | 15.5000 | 0 | |||||
14684 | MSTTX | 0 | 15.05 | 15.05 | 15.05 | 0 | |||
14685 | MSU | 400 | 25 3/8 | 25 1/8 | 25 3/8 | 25 1/8 | 16400 | ||
14686 | MSUSX | 0 | 11.43 | 11.43 | 11.43 | 0 | |||
14687 | MSV | 900 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 3600 | ||
14688 | MSVAX | 0 | 11.65 | 11.65 | 12.23 | 0 | |||
14689 | MSVCX | 0 | 13.44 | 13.44 | 13.44 | 0 | |||
14690 | MSW | 100 | 5 | 0 | |||||
14691 | MSWAX | 0 | 12.23 | 12.23 | 12.84 | 0 | |||
14692 | MSWBX | 0 | 12.22 | 12.22 | 12.22 | 0 | |||
14693 | MSWCX | 0 | 12.22 | 12.22 | 12.22 | 0 | |||
14694 | MSX | 200 | 10 5/8 | 10 3/8 | 10 7/8 | 0 | |||
14695 | MSX.A | 0 | 0 | ||||||
14696 | MSXp | 500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 13 | 1100 |
14697 | MSY | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 11 | 12 7/8 | 1200 |
14698 | MSYS | 500 | 3/8 | 17/32 | 9/16 | 3/8 | 3/8 | 1/2 | 224200 |
14699 | MSYSZ | 3000 | 1/32 | 1/32 | 1/16 | 0 | |||
14700 | MSZ | 500 | 25 1/8 | 25 1/4 | 25 1/4 | 25 | 124000 | ||
14701 | MSp | 67900 | 25 21/32 | 25 5/8 | 25 21/32 | 25 5/8 | 68400 | ||
14702 | MSpB | 300 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 2100 | ||
14703 | MSpC | 100 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 100 | ||
14704 | MSpD | 14200 | 25 3/8 | 0 | |||||
14705 | MT | 500 | 35 1/8 | 34 7/8 | 35 3/8 | 0 | |||
14706 | MTASX | 0 | 10.84 | 10.84 | 10.84 | 0 | |||
14707 | MTAXX | 0 | 0.34 | 3.56 | 3.76 | 84 | |||
14708 | MTBAX | 0 | 10.02 | 10.02 | 10.49 | 0 | |||
14709 | MTBCX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
14710 | MTBN | 200 | 5 1/4 | 5 1/4 | 5 3/4 | 0 | |||
14711 | MTC | 100 | 120 | 121 3/8 | 121 3/8 | 120 | 123 3/8 | 124 | 1500 |
14712 | MTCC | 1500 | 4 3/8 | 4 | 4 3/8 | 4 | 4 | 5 | 1700 |
14713 | MTCH | 6000 | 0.0200 | 0.0250 | 0.0250 | 0.0100 | 0.0100 | 0.0250 | 188000 |
14714 | MTCI | 5000 | 27/32 | 13/16 | 7/8 | 13/16 | 13/16 | 7/8 | 85900 |
14715 | MTE/U | 0 | 0 | ||||||
14716 | MTE/WS | 0 | 1/4 | 3/4 | 0 | ||||
14717 | MTEB | 7900 | 0.0150 | 0.0150 | 0.0600 | 0 | |||
14718 | MTEBX | 0 | 8.24 | 8.24 | 8.24 | 0 | |||
14719 | MTEC | 300 | 11 | 11 | 11 3/16 | 10 1/2 | 10 5/8 | 11 | 23600 |
14720 | MTECL | 0 | 0 | ||||||
14721 | MTEDM | 500 | 59.5000 | 0 | |||||
14722 | MTEK | 18000 | 0.1875 | 0.1250 | 0.3750 | 0 | |||
14723 | MTEL | 500 | 20 5/8 | 19 11/16 | 20 3/4 | 19 1/4 | 20 1/2 | 20 3/4 | 1582200 |
14724 | MTEN | 7000 | 1.9375 | 2.0625 | 2.0625 | 1.8125 | 1.8750 | 2.0625 | 44800 |
14725 | MTEPX | 0 | 13.66 | 13.66 | 14.16 | 0 | |||
14726 | MTFI | 100 | 0.5000 | 0 | |||||
14727 | MTFIX | 0 | 10.37 | 10.37 | 10.75 | 0 | |||
14728 | MTFXX | 0 | 0.54 | 3.31 | 3.53 | 151 | |||
14729 | MTG | 100 | 52 1/8 | 52 1/8 | 52 1/8 | 52 1/8 | 51 1/4 | 52 | 200 |
14730 | MTGVX | 0 | 10.41 | 10.41 | 10.41 | 0 | |||
14731 | MTGXX | 0 | 0.27 | 4.89 | 4.99 | 1878 | |||
14732 | MTGYQ | 1500 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0030 | 0.0100 | 3000 |
14733 | MTHI | 0 | 0 | ||||||
14734 | MTI | 200 | 13 3/8 | 13 1/2 | 13 7/8 | 0 | |||
14735 | MTIC | 1000 | 3 1/4 | 3 1/8 | 3 1/2 | 3 | 3 | 3 1/4 | 424100 |
14736 | MTIK | 500 | 3 3/8 | 3 | 3 3/8 | 3 | 3 | 3 1/2 | 1300 |
14737 | MTIN | 1500 | 9 1/4 | 8 1/2 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/2 | 19000 |
14738 | MTIX | 200 | 0.6250 | 0.6875 | 0.9375 | 0 | |||
14739 | MTIXX | 0 | 0.29 | 5.71 | 5.84 | 4292 | |||
14740 | MTKXX | 0 | 0.34 | 3.66 | 3.87 | 2169 | |||
14741 | MTL | 100 | 44 1/2 | 44 7/8 | 44 7/8 | 44 1/2 | 44 1/4 | 44 1/2 | 400 |
14742 | MTLC | 15000 | 4 13/16 | 4 3/8 | 5 | 4 1/4 | 4 13/16 | 5 | 555100 |
14743 | MTLFX | 0 | 7.64 | 7.64 | 7.84 | 0 | |||
14744 | MTLG | 200 | 10 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 1300 |
14745 | MTLI | 1200 | 14 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 1700 |
14746 | MTLS | 0 | 0 | ||||||
14747 | MTM | 500 | 3 1/4 | 4 | 6 | 0 | |||
14748 | MTMB | 100 | 14.7500 | 12.5000 | 14.5000 | 0 | |||
14749 | MTMC | 1000 | 5 1/8 | 5 | 5 1/8 | 5 | 5 1/16 | 5 1/8 | 29600 |
14750 | MTMCW | 800 | 3/8 | 3/8 | 5/8 | 0 | |||
14751 | MTMI | 300 | 9 1/4 | 8 5/8 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 19700 |
14752 | MTMIX | 0 | 10.39 | 10.39 | 10.77 | 0 | |||
14753 | MTMXX | 0 | 0.22 | 4.16 | 4.29 | 1020 | |||
14754 | MTMu | 0 | 0 | ||||||
14755 | MTOR | 200 | 1.2500 | 1.3750 | 1.3750 | 1.2500 | 1.2500 | 1.3750 | 9000 |
14756 | MTOXX | 0 | 0.29 | 5.46 | 5.58 | 816 | |||
14757 | MTP | 500 | 22 7/8 | 22 3/4 | 22 7/8 | 22 5/8 | 22 3/4 | 23 | 2500 |
14758 | MTPWO | 100 | 25.7500 | 25.0000 | 25.7500 | 25.0000 | 200 | ||
14759 | MTPWP | 100 | 81.3750 | 0 | |||||
14760 | MTPX | 3000 | 0.0010 | 0 | |||||
14761 | MTQI | 100 | 76.5000 | 76.5000 | 76.5000 | 76.5000 | 100 | ||
14762 | MTR | 500 | 38 3/4 | 39 | 39 7/8 | 0 | |||
14763 | MTRA | 900 | 16 1/2 | 17 | 17 1/4 | 16 1/2 | 16 1/2 | 17 | 91300 |
14764 | MTRAX | 0 | 18.30 | 18.30 | 19.37 | 0 | |||
14765 | MTRBX | 0 | 14.41 | 14.41 | 14.41 | 0 | |||
14766 | MTRCX | 0 | 14.44 | 14.44 | 14.44 | 0 | |||
14767 | MTREX | 0 | 14.84 | 14.84 | 15.62 | 0 | |||
14768 | MTRN | 500 | 8 3/4 | 8 1/4 | 8 7/8 | 0 | |||
14769 | MTRO | 1400 | 7/8 | 7/8 | 1 1/16 | 0 | |||
14770 | MTRP | 5000 | 0.9800 | 0.6250 | 1.6250 | 0 | |||
14771 | MTRT | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1250 | 0.2500 | 5000 |
14772 | MTRX | 200 | 4 3/8 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 1500 |
14773 | MTS | 100 | 18 | 18 | 18 1/8 | 18 | 1800 | ||
14774 | MTSC | 200 | 31 3/4 | 31 7/8 | 32 3/4 | 31 1/2 | 31 1/4 | 31 3/4 | 19500 |
14775 | MTSI | 300 | 13 1/4 | 13 1/2 | 13 3/4 | 13 | 13 | 13 1/4 | 81100 |
14776 | MTSN | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 15 | 15 | 16 1/2 | 38500 |
14777 | MTSR | 2000 | 0.0001 | 0 | |||||
14778 | MTST | 300 | 11 1/4 | 10 1/2 | 11 1/4 | 10 1/2 | 10 3/4 | 11 1/4 | 92300 |
14779 | MTT | 0 | 0 | ||||||
14780 | MTTB | 57500 | 10.3200 | 10.7500 | 11.2500 | 0 | |||
14781 | MTTL | 100 | 9.0000 | 0 | |||||
14782 | MTTXX | 0 | 0.30 | 5.23 | 5.36 | 3096 | |||
14783 | MTTpC | 100 | 50 | 0 | |||||
14784 | MTTpZ | 600 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 600 | ||
14785 | MTU | 200 | 12 1/8 | 12 | 12 3/8 | 0 | |||
14786 | MTUC | 1200 | 13.1250 | 13.1250 | 13.1250 | 13.1250 | 13.0000 | 13.8750 | 1200 |
14787 | MTVN | 0 | 0 | ||||||
14788 | MTW | 200 | 30 1/2 | 30 1/4 | 30 3/4 | 0 | |||
14789 | MTWN | 5000 | 39 | 39 | 39 1/2 | 39 | 38 3/4 | 39 1/2 | 46100 |
14790 | MTWO | 5000 | 8 3/4 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 1/4 | 11800 |
14791 | MTX | 500 | 37 | 36 | 36 1/2 | 0 | |||
14792 | MTXI | 1000 | 0.1300 | 0.1300 | 0.1800 | 0 | |||
14793 | MTY | 100 | 1 5/16 | 0 | |||||
14794 | MTYXX | 0 | 0.34 | 3.81 | 4.02 | 217 | |||
14795 | MU | 100 | 39 7/8 | 40 1/4 | 40 3/4 | 39 1/4 | 38 5/8 | 39 3/8 | 19800 |
14796 | MUA | 200 | 12 5/8 | 12 3/8 | 12 5/8 | 0 | |||
14797 | MUAAX | 0 | 12.99 | 12.99 | 13.75 | 0 | |||
14798 | MUAKX | 0 | 12.99 | 12.99 | 12.99 | 0 | |||
14799 | MUAXX | 0 | 0.37 | 4.81 | 4.91 | 17 | |||
14800 | MUAYX | 0 | 13.07 | 13.07 | 13.07 | 0 | |||
14801 | MUBAX | 0 | 11.52 | 11.52 | 12.19 | 0 | |||
14802 | MUBFX | 0 | 19.38 | 19.38 | 20.35 | 0 | |||
14803 | MUBKX | 0 | 11.54 | 11.54 | 11.54 | 0 | |||
14804 | MUBYX | 0 | 11.52 | 11.52 | 11.52 | 0 | |||
14805 | MUCAX | 0 | 9.98 | 9.98 | 10.40 | 0 | |||
14806 | MUCKX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
14807 | MUCP | 200 | 1.4375 | 1.4375 | 1.4375 | 1.3125 | 1.3125 | 1.4375 | 6200 |
14808 | MUCXX | 0 | 0.28 | 4.19 | 4.48 | 4621 | |||
14809 | MUCYX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
14810 | MUDK | 0 | 0 | ||||||
14811 | MUEI | 400 | 10 7/8 | 10 1/2 | 11 1/8 | 10 1/4 | 10 7/8 | 11 1/8 | 340000 |
14812 | MUEL | 200 | 32 | 32 1/4 | 33 1/2 | 32 | 32 | 34 1/2 | 1900 |
14813 | MUFAX | 0 | 9.77 | 9.77 | 10.18 | 0 | |||
14814 | MUFKX | 0 | 9.77 | 9.77 | 9.77 | 0 | |||
14815 | MUFYX | 0 | 9.78 | 9.78 | 9.78 | 0 | |||
14816 | MUGAX | 0 | 12.65 | 12.65 | 13.39 | 0 | |||
14817 | MUGKX | 0 | 12.66 | 12.66 | 12.66 | 0 | |||
14818 | MUGXX | 0 | 0.39 | 5.36 | 5.51 | 1031 | |||
14819 | MUGYX | 0 | 12.66 | 12.66 | 12.66 | 0 | |||
14820 | MUHC | 39000 | 0.0100 | 0 | |||||
14821 | MUHLX | 0 | 21.25 | 21.25 | 21.25 | 0 | |||
14822 | MUIAX | 0 | 14.54 | 14.54 | 15.39 | 0 | |||
14823 | MUIBX | 0 | 9.75 | 9.75 | 10.21 | 0 | |||
14824 | MUIFX | 0 | 17.59 | 17.59 | 18.42 | 0 | |||
14825 | MUIGX | 0 | 12.36 | 12.36 | 12.94 | 0 | |||
14826 | MUIKX | 0 | 14.53 | 14.53 | 14.53 | 0 | |||
14827 | MUIYX | 0 | 14.57 | 14.57 | 14.57 | 0 | |||
14828 | MUKA | 0 | 0 | ||||||
14829 | MUKXX | 0 | 0.37 | 4.91 | 5.01 | 697 | |||
14830 | MUKpA | 500 | 25 35/64 | 25 35/64 | 25 3/4 | 24 5/8 | 164500 | ||
14831 | MUL | 200 | 23 3/8 | 22 7/8 | 23 1/4 | 0 | |||
14832 | MULAX | 0 | 16.09 | 16.09 | 17.03 | 0 | |||
14833 | MULKX | 0 | 16.09 | 16.09 | 16.09 | 0 | |||
14834 | MULT | 30000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0800 | 0.1000 | 60000 |
14835 | MULTZ | 0 | 0 | ||||||
14836 | MULYX | 0 | 16.17 | 16.17 | 16.17 | 0 | |||
14837 | MUMAX | 0 | 9.66 | 9.66 | 10.06 | 0 | |||
14838 | MUMKX | 0 | 9.65 | 9.65 | 9.65 | 0 | |||
14839 | MUMYX | 0 | 9.65 | 9.65 | 9.65 | 0 | |||
14840 | MUN | 1000 | 6 1/2 | 6 3/8 | 7 1/4 | 0 | |||
14841 | MUNIX | 0 | 10.80 | 10.80 | 11.30 | 0 | |||
14842 | MUNKX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
14843 | MUNXX | 0 | 0.29 | 4.04 | 4.26 | 2694 | |||
14844 | MUNYX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
14845 | MUO | 1900 | 13 3/8 | 13 3/8 | 13 7/8 | 0 | |||
14846 | MUR | 100 | 41 1/2 | 42 1/8 | 42 5/8 | 0 | |||
14847 | MURX | 0 | 0 | ||||||
14848 | MURXF | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/16 | 3 1/4 | 3 3/8 | 41200 |
14849 | MUSE | 5000 | 1.2500 | 0.4375 | 1.6250 | 0.4375 | 1.2500 | 1.3750 | 406100 |
14850 | MUSEX | 0 | 12.50 | 12.50 | 12.50 | 0 | |||
14851 | MUSGX | 0 | 12.98 | 12.98 | 12.98 | 0 | |||
14852 | MUSKX | 0 | 13.18 | 13.18 | 13.18 | 0 | |||
14853 | MUSO | 10000 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
14854 | MUSXX | 0 | 0.77 | 4.37 | 4.44 | 317 | |||
14855 | MUSYX | 0 | 13.28 | 13.28 | 13.28 | 0 | |||
14856 | MUTAX | 0 | 10.58 | 10.58 | 11.02 | 0 | |||
14857 | MUTHX | 0 | 86.59 | 86.59 | 86.59 | 0 | |||
14858 | MUTKX | 0 | 10.58 | 10.58 | 10.58 | 0 | |||
14859 | MUTXX | 0 | 0.40 | 4.66 | 4.75 | 841 | |||
14860 | MUTYX | 0 | 10.58 | 10.58 | 10.58 | 0 | |||
14861 | MUUKX | 0 | 10.47 | 10.47 | 10.47 | 0 | |||
14862 | MUUYX | 0 | 10.47 | 10.47 | 10.47 | 0 | |||
14863 | MUVYX | 0 | 10.70 | 10.70 | 10.70 | 0 | |||
14864 | MUXAX | 0 | 14.92 | 14.92 | 15.30 | 0 | |||
14865 | MUXKX | 0 | 14.93 | 14.93 | 14.93 | 0 | |||
14866 | MUXYX | 0 | 14.94 | 14.94 | 14.94 | 0 | |||
14867 | MUY | 500 | 24 3/8 | 0 | |||||
14868 | MUYXX | 0 | 0.37 | 5.06 | 5.17 | 1983 | |||
14869 | MVAAX | 0 | 18.30 | 18.30 | 19.37 | 0 | |||
14870 | MVAT | 1000 | 1 13/16 | 1 3/4 | 1 15/16 | 1 3/4 | 1 13/16 | 1 15/16 | 10600 |
14871 | MVBI | 300 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 27 | 800 |
14872 | MVC | 4300 | 12 5/8 | 0 | |||||
14873 | MVCO | 1000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 21500 |
14874 | MVCOW | 2000 | 1 7/16 | 1 7/16 | 1 5/8 | 1 7/16 | 1 7/16 | 1 5/8 | 4200 |
14875 | MVEDX | 0 | 12.68 | 12.68 | 12.68 | 0 | |||
14876 | MVF | 500 | 9 | 8 13/16 | 8 15/16 | 0 | |||
14877 | MVH | 0 | 313.99 | 0 | |||||
14878 | MVII | 3000 | 17 3/8 | 17 1/8 | 17 3/8 | 16 3/4 | 17 | 17 3/8 | 38800 |
14879 | MVIX | 2300 | 0.0004 | 0 | |||||
14880 | MVJ | 1000 | 12 1/8 | 0 | |||||
14881 | MVL | 100 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 12 7/8 | 13 1/4 | 100 |
14882 | MVL.W | 0 | 0 | ||||||
14883 | MVL/WS | 500 | 4 | 0 | |||||
14884 | MVLBX | 0 | 11.31 | 11.31 | 11.31 | 0 | |||
14885 | MVLFX | 0 | 11.51 | 11.51 | 12.21 | 0 | |||
14886 | MVLp | 100 | 25 1/8 | 0 | |||||
14887 | MVM | 2000 | 12 1/4 | 0 | |||||
14888 | MVP | 1000 | 11 3/4 | 0 | |||||
14889 | MVS | 3200 | 12 1/4 | 0 | |||||
14890 | MVSI | 5000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 4 5/8 | 4 3/4 | 92700 |
14891 | MVSIU | 1000 | 21 | 21 | 21 1/2 | 0 | |||
14892 | MVSIW | 3400 | 2 11/16 | 2 11/16 | 2 11/16 | 2 1/4 | 2 1/2 | 2 11/16 | 148600 |
14893 | MVSN | 5000 | 1.2500 | 1.1875 | 1.3125 | 1.1875 | 1.1875 | 1.2500 | 15900 |
14894 | MVT | 1000 | 12 1/2 | 12 1/4 | 12 5/8 | 0 | |||
14895 | MVTV | 12000 | 5/32 | 5/32 | 3/16 | 0 | |||
14896 | MVTVL | 300 | 11/16 | 11/16 | 1 1/4 | 0 | |||
14897 | MVY | 500 | 11 7/8 | 0 | |||||
14898 | MWAAX | 0 | 16.99 | 16.99 | 17.84 | 0 | |||
14899 | MWABX | 0 | 16.96 | 16.96 | 16.96 | 0 | |||
14900 | MWAV | 300 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 1/2 | 300 |
14901 | MWBI | 100 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 25 3/4 | 27 1/2 | 200 |
14902 | MWCp | 0 | 1/8 | 3/8 | 0 | ||||
14903 | MWDS | 1000 | 2 1/8 | 2 3/4 | 2 3/4 | 2 | 2 | 2 1/2 | 7900 |
14904 | MWDSW | 2200 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/8 | 2200 |
14905 | MWEBX | 0 | 16.59 | 16.59 | 16.59 | 0 | |||
14906 | MWEC | 900 | 0.0312 | 0.0312 | 0.0750 | 0 | |||
14907 | MWEFX | 0 | 16.56 | 16.56 | 17.57 | 0 | |||
14908 | MWEX | 7000 | 0.0700 | 0.0700 | 0.1200 | 0 | |||
14909 | MWFD | 700 | 19 1/2 | 19 1/2 | 21 1/2 | 0 | |||
14910 | MWFIX | 0 | 9.34 | 9.34 | 9.34 | 0 | |||
14911 | MWFS | 100 | 21.0000 | 0 | |||||
14912 | MWGBX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
14913 | MWGP | 300 | 14 3/4 | 14 3/4 | 14 3/4 | 14 | 13 3/4 | 14 3/4 | 1600 |
14914 | MWGTX | 0 | 11.01 | 11.01 | 11.56 | 0 | |||
14915 | MWGXX | 0 | 0.69 | 3.49 | 3.58 | 288 | |||
14916 | MWHS | 4400 | 40 | 40 1/2 | 40 3/4 | 39 1/2 | 39 1/2 | 40 | 251200 |
14917 | MWK | 1800 | 8 | 6 7/8 | 7 1/4 | 0 | |||
14918 | MWKG | 0 | 0 | ||||||
14919 | MWKGF | 0 | 0 | ||||||
14920 | MWKSF | 0 | 0 | ||||||
14921 | MWLMX | 0 | 11.09 | 11.09 | 11.32 | 0 | |||
14922 | MWOBX | 0 | 17.24 | 17.24 | 17.24 | 0 | |||
14923 | MWOCX | 0 | 17.20 | 17.20 | 17.20 | 0 | |||
14924 | MWOFX | 0 | 17.32 | 17.32 | 18.38 | 0 | |||
14925 | MWPSP | 100 | 59.0000 | 0 | |||||
14926 | MWRK | 700 | 16 1/2 | 16 1/4 | 17 | 0 | |||
14927 | MWSS | 400 | 3/8 | 3/8 | 3/4 | 0 | |||
14928 | MWT | 1000 | 14 3/4 | 14 1/4 | 14 5/8 | 0 | |||
14929 | MWTAX | 0 | 8.37 | 8.37 | 8.72 | 0 | |||
14930 | MWTC | 900 | 1.7500 | 1.7500 | 4.5000 | 0 | |||
14931 | MWTI | 38000 | 0.0010 | 0 | |||||
14932 | MWVL | 300 | 0.0100 | 0 | |||||
14933 | MX | 100 | 28 3/4 | 28 | 28 5/8 | 0 | |||
14934 | MXA | 7700 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 7700 | ||
14935 | MXAM | 10000 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
14936 | MXC | 500 | 4 1/8 | 0 | |||||
14937 | MXCM | 5000 | 0.0625 | 0 | |||||
14938 | MXD | 0 | 0.15 | 0 | |||||
14939 | MXE | 300 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 10 | 300 |
14940 | MXF | 400 | 15 | 14 1/2 | 15 | 14 3/8 | 14 1/2 | 15 1/8 | 26700 |
14941 | MXFr | 100 | 3/8 | 1/4 | 9/16 | 0 | |||
14942 | MXFrw | 0 | 0 | ||||||
14943 | MXHC | 200 | 0.8125 | 0.8125 | 1.3750 | 0 | |||
14944 | MXIM | 10000 | 36 3/4 | 33 3/4 | 37 1/2 | 33 1/2 | 36 1/2 | 37 | 807700 |
14945 | MXIS | 1000 | 30 1/2 | 31 | 31 7/8 | 28 1/2 | 30 1/4 | 30 3/4 | 386200 |
14946 | MXL | 0 | 9.53 | 9.64 | 9.65 | 9.44 | 0 | ||
14947 | MXM | 700 | 37 7/8 | 37 1/4 | 37 7/8 | 0 | |||
14948 | MXN | 0 | 42.82 | 42.82 | 42.82 | 42.82 | 0 | ||
14949 | MXP | 1300 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 4 | 3100 |
14950 | MXPC | 5000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1250 | 0.3750 | 5500 |
14951 | MXS | 0 | 1250.00 | 0 | |||||
14952 | MXSB | 0 | 0 | ||||||
14953 | MXSBP | 200 | 44 | 42 3/4 | 44 | 42 3/4 | 42 3/4 | 44 | 2300 |
14954 | MXSEX | 0 | 14.66 | 14.66 | 14.66 | 0 | |||
14955 | MXSFX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
14956 | MXSPX | 0 | 9.93 | 9.93 | 9.93 | 0 | |||
14957 | MXSV | 100 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 | 400 |
14958 | MXSpA | 200 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 2100 | ||
14959 | MXT | 300 | 40 | 39 3/4 | 40 | 39 3/4 | 1600 | ||
14960 | MXTR | 2300 | 6 11/16 | 6 5/8 | 6 11/16 | 6 5/8 | 6 5/8 | 6 11/16 | 75300 |
14961 | MXTRG | 10 | 77 | 77 | 79 | 0 | |||
14962 | MXU | 0 | 1258.53 | 1258.53 | 1258.53 | 1258.53 | 0 | ||
14963 | MXV | 0 | 42.71 | 42.81 | 42.81 | 42.44 | 0 | ||
14964 | MXWL | 1100 | 8 7/8 | 8 1/2 | 8 7/8 | 8 1/2 | 8 1/2 | 9 1/8 | 27800 |
14965 | MXY | 0 | 95.31 | 96.41 | 96.49 | 94.40 | 0 | ||
14966 | MXZ | 0 | 73.02 | 72.62 | 73.18 | 72.56 | 0 | ||
14967 | MYC | 1000 | 13 1/2 | 13 1/8 | 13 1/2 | 0 | |||
14968 | MYCO | 600 | 14 3/4 | 15 1/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/4 | 64900 |
14969 | MYCX | 2000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1500 | 2000 |
14970 | MYD | 300 | 14 3/8 | 14 1/4 | 14 5/8 | 0 | |||
14971 | MYE | 500 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 500 | ||
14972 | MYF | 800 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 14 1/8 | 800 |
14973 | MYG | 200 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/8 | 20 3/8 | 200 |
14974 | MYGN | 2500 | 28 1/4 | 28 1/2 | 28 3/4 | 28 | 28 | 28 1/4 | 20000 |
14975 | MYI | 200 | 13 1/2 | 13 3/4 | 14 1/8 | 0 | |||
14976 | MYJ | 5000 | 14 1/8 | 13 3/4 | 14 1/8 | 0 | |||
14977 | MYL | 1000 | 21 3/8 | 21 5/8 | 21 5/8 | 21 1/8 | 21 | 21 5/8 | 1600 |
14978 | MYLX | 800 | 18 | 16 3/8 | 18 3/8 | 16 1/8 | 17 7/8 | 18 1/8 | 463300 |
14979 | MYM | 1000 | 13 5/8 | 14 | 14 3/8 | 0 | |||
14980 | MYN | 1500 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | |||
14981 | MYR | 100 | 10 7/8 | 10 1/2 | 11 | 0 | |||
14982 | MYRw | 0 | 10 7/8 | 11 1/2 | 0 | ||||
14983 | MYS | 100 | 18 3/4 | 19 7/8 | 20 5/8 | 0 | |||
14984 | MYSW | 300 | 11 | 11 1/2 | 12 | 10 3/4 | 11 | 11 1/4 | 16800 |
14985 | MYT | 400 | 13 1/8 | 13 1/8 | 13 1/2 | 0 | |||
14986 | MYV | 0 | 73.02 | 72.62 | 73.18 | 72.56 | 0 | ||
14987 | MYW | 0 | 73.02 | 72.47 | 73.18 | 72.43 | 0 | ||
14988 | MYX | 0 | 73.02 | 72.47 | 73.18 | 72.43 | 0 | ||
14989 | MYY | 800 | 11 3/8 | 12 1/2 | 13 | 0 | |||
14990 | MYZ | 0 | 73.02 | 72.62 | 73.18 | 72.56 | 0 | ||
14991 | MZA | 400 | 12 5/8 | 0 | |||||
14992 | MZB | 0 | 79.57 | 79.45 | 79.68 | 77.37 | 0 | ||
14993 | MZDA | 0 | 0 | ||||||
14994 | MZDAF | 0 | 0 | ||||||
14995 | MZEI | 4500 | 0.1400 | 0.1550 | 0.1550 | 0.1400 | 0.1350 | 0.1500 | 108600 |
14996 | MZNC | 2000 | 0.0450 | 0.0450 | 0.0700 | 0 | |||
14997 | MZP | 0 | 0.16 | 0 | |||||
14998 | MZS | 0 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 0 | ||
14999 | N | 500 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 32 3/4 | 33 3/4 | 500 |
15000 | N.AEG | 0 | 0 | ||||||
15001 | N.AHL | 0 | 0 | ||||||
15002 | N.AKZ | 0 | 0 | ||||||
15003 | N.AMB | 0 | 0 | ||||||
15004 | N.AME | 0 | 0 | ||||||
15005 | N.CSM | 0 | 0 | ||||||
15006 | N.DSM | 0 | 0 | ||||||
15007 | N.ELS | 0 | 0 | ||||||
15008 | N.GEC | 0 | 0 | ||||||
15009 | N.HAG | 0 | 0 | ||||||
15010 | N.HDA | 0 | 0 | ||||||
15011 | N.HEI | 0 | 0 | ||||||
15012 | N.ING | 0 | 0 | ||||||
15013 | N.KBB | 0 | 0 | ||||||
15014 | N.KBM | 0 | 0 | ||||||
15015 | N.KLM | 0 | 0 | ||||||
15016 | N.KNG | 0 | 0 | ||||||
15017 | N.KNP | 0 | 0 | ||||||
15018 | N.KPN | 0 | 0 | ||||||
15019 | N.NED | 0 | 0 | ||||||
15020 | N.NEV | 0 | 0 | ||||||
15021 | N.NUT | 0 | 0 | ||||||
15022 | N.OCE | 0 | 0 | ||||||
15023 | N.PAK | 0 | 0 | ||||||
15024 | N.PHI | 0 | 0 | ||||||
15025 | N.ROD | 0 | 0 | ||||||
15026 | N.UN | 0 | 0 | ||||||
15027 | N.VMS | 0 | 0 | ||||||
15028 | N.WGN | 0 | 0 | ||||||
15029 | N.WOK | 0 | 0 | ||||||
15030 | NA | 100 | 31 3/8 | 31 1/4 | 31 3/8 | 31 1/4 | 31 1/8 | 31 1/2 | 300 |
15031 | NAAAX | 0 | 11.41 | 11.41 | 11.98 | 0 | |||
15032 | NAABX | 0 | 11.40 | 11.40 | 11.40 | 0 | |||
15033 | NAAC | 1000 | 0.5000 | 0.5000 | 0.8750 | 0 | |||
15034 | NAAM | 3000 | 0.0150 | 0.0150 | 0.0400 | 0 | |||
15035 | NAB | 14400 | 46 3/4 | 46 3/4 | 46 3/4 | 46 3/4 | 14400 | ||
15036 | NABC | 100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/4 | 100 |
15037 | NABCX | 0 | 15.47 | 15.47 | 15.47 | 0 | |||
15038 | NABGX | 0 | 15.44 | 15.44 | 16.30 | 0 | |||
15039 | NABN | 300 | 59.0000 | 0 | |||||
15040 | NAC | 200 | 24 | 22 1/8 | 22 1/2 | 0 | |||
15041 | NACB | 30 | 535.0000 | 0 | |||||
15042 | NACGX | 0 | 15.02 | 15.02 | 15.02 | 0 | |||
15043 | NACXX | 0 | 0.59 | 5.30 | 5.31 | 82 | |||
15044 | NADX | 1000 | 23 | 22 7/8 | 23 1/4 | 22 1/4 | 22 1/4 | 23 | 5200 |
15045 | NAE | 1000 | 8 3/8 | 8 1/4 | 8 3/8 | 8 1/4 | 8 1/4 | 8 3/8 | 4900 |
15046 | NAEBX | 0 | 14.78 | 14.78 | 14.78 | 0 | |||
15047 | NAECX | 0 | 15.60 | 15.60 | 15.60 | 0 | |||
15048 | NAEG | 1000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
15049 | NAEGX | 0 | 15.85 | 15.85 | 16.73 | 0 | |||
15050 | NAESX | 0 | 18.31 | 18.31 | 18.31 | 0 | |||
15051 | NAEpA | 1000 | 39 3/4 | 0 | |||||
15052 | NAF | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/8 | 200 |
15053 | NAFC | 1700 | 18 5/16 | 18 | 18 1/2 | 18 | 18 1/4 | 18 1/2 | 20700 |
15054 | NAGAX | 0 | 15.49 | 15.49 | 16.26 | 0 | |||
15055 | NAGBX | 0 | 13.98 | 13.98 | 13.98 | 0 | |||
15056 | NAGC | 200 | 11 1/8 | 11 1/8 | 11 5/8 | 11 1/8 | 11 1/8 | 11 1/2 | 9300 |
15057 | NAGCX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
15058 | NAGGX | 0 | 14.31 | 14.31 | 14.31 | 0 | |||
15059 | NAGIX | 0 | 15.39 | 15.39 | 15.39 | 0 | |||
15060 | NAGQX | 0 | 13.34 | 13.34 | 13.34 | 0 | |||
15061 | NAGTX | 0 | 15.48 | 15.48 | 15.48 | 0 | |||
15062 | NAGVX | 0 | 10.08 | 10.08 | 10.58 | 0 | |||
15063 | NAI | 500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 500 | ||
15064 | NAIAX | 0 | 15.35 | 15.35 | 16.12 | 0 | |||
15065 | NAIBX | 0 | 10.73 | 10.73 | 11.27 | 0 | |||
15066 | NAICX | 0 | 9.43 | 9.43 | 9.43 | 0 | |||
15067 | NAIDX | 0 | 13.60 | 13.60 | 13.60 | 0 | |||
15068 | NAIG | 1900 | 5 9/16 | 5 1/2 | 5 3/4 | 0 | |||
15069 | NAIGX | 0 | 11.26 | 11.26 | 11.82 | 0 | |||
15070 | NAINX | 0 | 9.81 | 9.81 | 10.30 | 0 | |||
15071 | NAK | 1300 | 15 7/8 | 14 | 14 3/4 | 0 | |||
15072 | NALAX | 0 | 14.32 | 14.32 | 15.03 | 0 | |||
15073 | NALBX | 0 | 14.26 | 14.26 | 14.26 | 0 | |||
15074 | NALF | 500 | 14 3/8 | 14 1/8 | 14 1/2 | 14 1/8 | 14 3/8 | 14 5/8 | 245900 |
15075 | NALFX | 0 | 30.63 | 30.63 | 32.16 | 0 | |||
15076 | NAM | 100 | 5 | 5 3/8 | 5 3/4 | 0 | |||
15077 | NAMC | 2000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1250 | 0.2500 | 2000 |
15078 | NAME | 500 | 0.0312 | 0 | |||||
15079 | NAMFX | 0 | 12.84 | 12.84 | 13.48 | 0 | |||
15080 | NAMSX | 0 | 4.53 | 4.53 | 4.76 | 0 | |||
15081 | NAMXX | 0 | 0.59 | 5.30 | 5.31 | 80 | |||
15082 | NAN | 1000 | 2 3/4 | 0 | |||||
15083 | NANO | 900 | 6 1/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 7700 |
15084 | NANOC | 0 | 0 | ||||||
15085 | NAOA | 200 | 0.1000 | 0 | |||||
15086 | NAOBX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
15087 | NAPE | 100 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | 29.5000 | 100 |
15088 | NAPGX | 0 | 14.64 | 14.64 | 15.41 | 0 | |||
15089 | NAPP | 0 | 0 | ||||||
15090 | NAPPP | 0 | 0 | ||||||
15091 | NAPXX | 0 | 0.59 | 5.23 | 5.36 | 37 | |||
15092 | NARAX | 0 | 4.80 | 4.80 | 4.91 | 0 | |||
15093 | NARBX | 0 | 15.34 | 15.34 | 15.34 | 0 | |||
15094 | NARL | 100 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.6562 | 0.8125 | 100 |
15095 | NARTX | 0 | 9.46 | 9.46 | 9.46 | 0 | |||
15096 | NASAX | 0 | 11.49 | 11.49 | 11.49 | 0 | |||
15097 | NASB | 1000 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 29 1/2 | 31 3/4 | 1000 |
15098 | NASBX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
15099 | NASCX | 0 | 14.33 | 14.33 | 14.77 | 0 | |||
15100 | NASIX | 0 | 9.43 | 9.43 | 9.90 | 0 | |||
15101 | NASTX | 0 | 7.83 | 7.83 | 8.22 | 0 | |||
15102 | NAT/WS | 104000 | 3 3/8 | 3 3/8 | 3 5/8 | 0 | |||
15103 | NATBX | 0 | 9.43 | 9.43 | 9.43 | 0 | |||
15104 | NATC | 15000 | 0.0200 | 0.0400 | 0 | ||||
15105 | NATD | 600 | 3 1/4 | 3 | 3 1/4 | 2 7/8 | 2 3/4 | 3 1/2 | 2900 |
15106 | NATDW | 6500 | 3/8 | 5/16 | 9/16 | 0 | |||
15107 | NATFX | 0 | 10.41 | 10.41 | 10.41 | 0 | |||
15108 | NATH | 1000 | 3 7/16 | 3 1/2 | 3 1/2 | 3 1/4 | 3 3/8 | 3 1/2 | 6300 |
15109 | NATI | 500 | 19 3/4 | 19 3/4 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 10800 |
15110 | NATK | 1000 | 21/32 | 9/16 | 21/32 | 17/32 | 19/32 | 21/32 | 85500 |
15111 | NATL | 2000 | 1 13/16 | 1 7/8 | 1 7/8 | 1 3/4 | 1 3/4 | 2 | 29200 |
15112 | NATO | 1000 | 0.3750 | 0.2500 | 0.3437 | 0 | |||
15113 | NATR | 300 | 25 | 23 1/2 | 25 | 23 | 24 1/4 | 25 | 32100 |
15114 | NATS | 500 | 3 3/4 | 4 1/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/4 | 1000 |
15115 | NATT | 4000 | 0.0200 | 0.0200 | 0.1500 | 0 | |||
15116 | NATU | 0 | 0 | ||||||
15117 | NATUF | 0 | 0 | ||||||
15118 | NATW | 1800 | 2 3/4 | 2 3/8 | 2 3/4 | 0 | |||
15119 | NAUBX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
15120 | NAUGX | 0 | 10.26 | 10.26 | 10.26 | 0 | |||
15121 | NAUT | 7800 | 36 3/4 | 36 | 37 3/4 | 35 3/4 | 36 1/4 | 36 3/4 | 740300 |
15122 | NAV | 300 | 12 | 12 | 12 | 12 | 11 3/4 | 12 1/8 | 300 |
15123 | NAVG | 100 | 18 | 17 5/16 | 18 | 17 1/4 | 17 1/4 | 18 | 6800 |
15124 | NAVR | 1000 | 6 3/8 | 6 3/4 | 6 3/4 | 6 | 6 | 6 3/8 | 27200 |
15125 | NAVpD | 500 | 9 1/4 | 0 | |||||
15126 | NAVpG | 100 | 53 1/2 | 0 | |||||
15127 | NAWC | 700 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 1/4 | 19 3/4 | 700 |
15128 | NAWCX | 0 | 15.77 | 15.77 | 15.77 | 0 | |||
15129 | NAWGX | 0 | 15.57 | 15.57 | 16.43 | 0 | |||
15130 | NAZ | 0 | 13 7/8 | 14 1/4 | 0 | ||||
15131 | NB | 100 | 65 3/4 | 66 | 66 | 64 3/4 | 65 3/8 | 65 7/8 | 8400 |
15132 | NBAAX | 0 | 11.40 | 11.40 | 11.40 | 0 | |||
15133 | NBABX | 0 | 17.54 | 17.54 | 17.54 | 0 | |||
15134 | NBAFX | 0 | 11.37 | 11.37 | 11.37 | 0 | |||
15135 | NBAIX | 0 | 11.39 | 11.39 | 11.39 | 0 | |||
15136 | NBAK | 300 | 68 | 66 1/2 | 68 | 66 1/2 | 66 | 68 | 1300 |
15137 | NBCO | 4500 | 1.1250 | 0.7500 | 1.2500 | 0 | |||
15138 | NBCXX | 0 | 0.62 | 5.10 | 5.23 | 4461 | |||
15139 | NBD | 200 | 37 | 38 1/8 | 38 1/2 | 0 | |||
15140 | NBDCX | 0 | 13.46 | 13.46 | 13.46 | 0 | |||
15141 | NBDpU | 300 | 24 7/8 | 0 | |||||
15142 | NBERQ | 0 | 0 | ||||||
15143 | NBF | 200 | 15 1/8 | 0 | |||||
15144 | NBGEX | 0 | 12.80 | 12.80 | 12.80 | 0 | |||
15145 | NBGNX | 0 | 9.32 | 9.32 | 9.32 | 0 | |||
15146 | NBGTX | 0 | 13.78 | 13.78 | 13.78 | 0 | |||
15147 | NBGXX | 0 | 0.79 | 4.83 | 4.95 | 2859 | |||
15148 | NBHYX | 0 | 4.60 | 4.60 | 4.60 | 0 | |||
15149 | NBIGX | 0 | 11.24 | 11.24 | 11.24 | 0 | |||
15150 | NBII | 3000 | 0.9375 | 0.8100 | 0.9375 | 0.8100 | 0.8125 | 0.9375 | 23400 |
15151 | NBINX | 0 | 9.82 | 9.82 | 9.82 | 0 | |||
15152 | NBIO | 8000 | 10 5/8 | 10 1/2 | 10 5/8 | 10 1/4 | 10 1/2 | 10 5/8 | 489100 |
15153 | NBISX | 0 | 10.88 | 10.88 | 10.88 | 0 | |||
15154 | NBL | 100 | 28 7/8 | 29 1/8 | 29 1/2 | 0 | |||
15155 | NBM | 100 | 9 3/4 | 9 3/8 | 9 7/8 | 0 | |||
15156 | NBMAX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
15157 | NBMFX | 0 | 12.82 | 12.82 | 12.82 | 0 | |||
15158 | NBMMX | 0 | 9.54 | 9.54 | 9.54 | 0 | |||
15159 | NBMTX | 0 | 12.43 | 12.43 | 12.43 | 0 | |||
15160 | NBMUX | 0 | 10.92 | 10.92 | 10.92 | 0 | |||
15161 | NBNGX | 0 | 13.41 | 13.41 | 13.41 | 0 | |||
15162 | NBOC | 1000 | 5 3/4 | 5 5/8 | 6 1/4 | 0 | |||
15163 | NBOH | 1500 | 36.5000 | 0 | |||||
15164 | NBP | 700 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 5/8 | 25 | 700 |
15165 | NBPAX | 0 | 10.58 | 10.58 | 10.58 | 0 | |||
15166 | NBPTX | 0 | 12.47 | 12.47 | 12.47 | 0 | |||
15167 | NBR | 400 | 11 | 10 1/2 | 11 | 0 | |||
15168 | NBSC | 3500 | 5 7/8 | 6 | 6 | 5 5/8 | 5 5/8 | 6 | 9100 |
15169 | NBSI | 1000 | 14 1/4 | 13 3/8 | 14 1/4 | 0 | |||
15170 | NBSSX | 0 | 27.74 | 27.74 | 27.74 | 0 | |||
15171 | NBT | 300 | 10 3/8 | 0 | |||||
15172 | NBTB | 300 | 17 | 16 1/4 | 17 | 16 1/4 | 16 1/4 | 17 | 6400 |
15173 | NBTXX | 0 | 0.57 | 3.44 | 3.61 | 1668 | |||
15174 | NBTY | 2500 | 5 3/8 | 5 5/16 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 85900 |
15175 | NBX | 200 | 74 3/4 | 0 | |||||
15176 | NBXLF | 0 | 0 | ||||||
15177 | NC | 200 | 58 3/8 | 55 7/8 | 57 1/4 | 0 | |||
15178 | NCA | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 1/2 | 100 |
15179 | NCAAX | 0 | 10.73 | 10.73 | 11.24 | 0 | |||
15180 | NCAIX | 0 | 10.95 | 10.95 | 11.47 | 0 | |||
15181 | NCAPQ | 44400 | 0.0800 | 0 | |||||
15182 | NCBC | 1000 | 26 1/4 | 26 1/4 | 26 1/4 | 26 | 26 | 26 1/4 | 4400 |
15183 | NCBE | 200 | 48 | 48 | 48 | 47 1/2 | 47 1/2 | 48 | 14700 |
15184 | NCBH | 200 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 8.5000 | 9.5000 | 200 |
15185 | NCBM | 500 | 21 3/8 | 21 1/4 | 21 3/8 | 21 1/4 | 21 1/4 | 22 | 900 |
15186 | NCC | 300 | 32 | 31 5/8 | 32 1/4 | 0 | |||
15187 | NCCD | 1300 | 10.0700 | 10.0000 | 13.0000 | 0 | |||
15188 | NCCI | 500 | 5 | 5 | 6 | 0 | |||
15189 | NCCPX | 0 | 12.23 | 12.23 | 12.23 | 0 | |||
15190 | NCCp | 600 | 77 5/16 | 0 | |||||
15191 | NCDI | 400 | 7 3/4 | 7 3/4 | 8 | 7 1/4 | 7 1/4 | 7 3/4 | 232400 |
15192 | NCDXX | 0 | 0.33 | 3.54 | 3.84 | 2003 | |||
15193 | NCEB | 5000 | 1 | 15/16 | 1 1/16 | 0 | |||
15194 | NCEBP | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 3/4 | 9 1/4 | 100 |
15195 | NCEBW | 1500 | 1/32 | 1/32 | 3/32 | 0 | |||
15196 | NCFD | 300 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 300 | ||
15197 | NCFNF | 0 | 0 | ||||||
15198 | NCG | 200 | 25 5/8 | 0 | |||||
15199 | NCGAX | 0 | 16.98 | 16.98 | 17.92 | 0 | |||
15200 | NCGBX | 0 | 15.04 | 15.04 | 15.04 | 0 | |||
15201 | NCGCX | 0 | 16.71 | 16.71 | 16.71 | 0 | |||
15202 | NCGNX | 0 | 12.60 | 12.60 | 12.60 | 0 | |||
15203 | NCGRX | 0 | 12.70 | 12.70 | 12.70 | 0 | |||
15204 | NCH | 100 | 57 3/8 | 57 3/8 | 57 3/8 | 57 3/8 | 57 1/8 | 57 5/8 | 100 |
15205 | NCIBX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
15206 | NCIGX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
15207 | NCINX | 0 | 3.43 | 3.43 | 3.43 | 0 | |||
15208 | NCIPX | 0 | 11.36 | 11.36 | 11.36 | 0 | |||
15209 | NCJC | 25 | 1550.00 | 1550.00 | 1900.00 | 0 | |||
15210 | NCL | 400 | 12 5/8 | 12 3/8 | 12 3/4 | 0 | |||
15211 | NCLEX | 0 | 19.11 | 19.11 | 19.11 | 0 | |||
15212 | NCLI | 0 | 0 | ||||||
15213 | NCLIP | 2800 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 3/8 | 2800 |
15214 | NCM | 1500 | 11 1/8 | 11 5/8 | 12 | 0 | |||
15215 | NCMC | 4000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/4 | 4000 |
15216 | NCME | 5000 | 3.2500 | 3.0000 | 4.0000 | 0 | |||
15217 | NCMI | 1800 | 0.5000 | 0.5000 | 2.5000 | 0 | |||
15218 | NCMP | 0 | 462.28 | 457.36 | 462.28 | 455.21 | 0 | ||
15219 | NCMXX | 0 | 0.36 | 3.93 | 4.16 | 1388 | |||
15220 | NCN | 0 | 0 | ||||||
15221 | NCO | 1300 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 1/2 | 15 7/8 | 1300 |
15222 | NCOM | 6000 | 2 3/4 | 2 9/16 | 2 3/4 | 2 1/2 | 2 9/16 | 2 3/4 | 9600 |
15223 | NCOMU | 1300 | 3 1/2 | 3 | 5 | 0 | |||
15224 | NCON | 2000 | 2 5/8 | 2 1/2 | 2 5/8 | 2 3/8 | 2 1/4 | 2 3/8 | 16000 |
15225 | NCONW | 5000 | 7/32 | 7/32 | 7/32 | 7/32 | 3/16 | 9/32 | 10000 |
15226 | NCOTX | 0 | 10.26 | 10.26 | 10.26 | 0 | |||
15227 | NCP | 200 | 15 1/2 | 15 5/8 | 16 | 0 | |||
15228 | NCRE | 200 | 5.5000 | 5.5000 | 7.5000 | 0 | |||
15229 | NCRXX | 0 | 0.51 | 5.42 | 5.55 | 1448 | |||
15230 | NCS | 7300 | 26 7/8 | 0 | |||||
15231 | NCSI | 0 | 0 | ||||||
15232 | NCSIW | 100 | 9 | 0 | |||||
15233 | NCSPX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
15234 | NCSTX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
15235 | NCTI | 1000 | 11/16 | 21/32 | 11/16 | 19/32 | 5/8 | 11/16 | 172400 |
15236 | NCTWX | 0 | 28.64 | 28.64 | 28.64 | 0 | |||
15237 | NCTXX | 0 | 0.25 | 4.07 | 4.37 | 1853 | |||
15238 | NCU | 2300 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 2300 | ||
15239 | NCYT | 600 | 0.0150 | 0.0150 | 0.0500 | 0 | |||
15240 | NDC | 200 | 23 7/8 | 23 | 24 | 0 | |||
15241 | NDCO | 2900 | 8 1/2 | 8 1/2 | 8 5/8 | 8 | 8 1/4 | 8 1/2 | 785700 |
15242 | NDCOO | 300 | 25 1/2 | 25 | 25 1/2 | 24 3/4 | 24 3/4 | 25 3/4 | 1000 |
15243 | NDCP | 100 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.6250 | 100 |
15244 | NDCRY | 0 | 0 | ||||||
15245 | NDE | 300 | 3/16 | 1/8 | 1/2 | 0 | |||
15246 | NDEC | 200 | 0.0500 | 0.0500 | 0.2187 | 0 | |||
15247 | NDEQX | 0 | 16.28 | 16.28 | 16.28 | 0 | |||
15248 | NDIAX | 0 | 10.91 | 10.91 | 10.91 | 0 | |||
15249 | NDIM | 100 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 4.0000 | 4.2500 | 100 |
15250 | NDIVX | 0 | 10.91 | 10.91 | 10.91 | 0 | |||
15251 | NDS | 0 | 569.90 | 0 | |||||
15252 | NDSN | 200 | 56 1/4 | 55 | 56 1/2 | 55 | 56 1/4 | 56 1/2 | 21800 |
15253 | NDSS | 400 | 2.0000 | 2.0000 | 2.2500 | 0 | |||
15254 | NDTFX | 0 | 9.09 | 9.09 | 9.09 | 0 | |||
15255 | NDTV | 0 | 0 | ||||||
15256 | NDTVF | 0 | 0 | ||||||
15257 | NDU | 0 | 0 | ||||||
15258 | NDVIX | 0 | 10.91 | 10.91 | 10.91 | 0 | |||
15259 | NDVL | 0 | 0 | ||||||
15260 | NDVLY | 0 | 8.8750 | 9.1250 | 0 | ||||
15261 | NDX | 0 | 565.14 | 563.48 | 568.85 | 552.18 | 0 | ||
15262 | NDXw | 0 | 0 | ||||||
15263 | NEAL | 1000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
15264 | NEB | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 100 | ||
15265 | NEBBX | 0 | 13.11 | 13.11 | 13.11 | 0 | |||
15266 | NEBXX | 0 | 0.37 | 4.00 | 4.25 | 1547 | |||
15267 | NEBYX | 0 | 13.18 | 13.18 | 13.18 | 0 | |||
15268 | NEC | 1000 | 8 | 8 1/4 | 8 5/8 | 0 | |||
15269 | NECA | 400 | 34.1250 | 0 | |||||
15270 | NECAX | 0 | 13.08 | 13.08 | 13.80 | 0 | |||
15271 | NECB | 100 | 9 3/4 | 9 3/4 | 10 1/4 | 0 | |||
15272 | NECBX | 0 | 17.60 | 17.60 | 17.60 | 0 | |||
15273 | NECCX | 0 | 16.24 | 16.24 | 16.24 | 0 | |||
15274 | NECXX | 0 | 0.37 | 4.05 | 4.30 | 418 | |||
15275 | NEDI | 1000 | 16 1/8 | 16 7/8 | 16 7/8 | 16 1/8 | 16 1/8 | 16 3/8 | 63200 |
15276 | NEDID | 300 | 12 | 11 3/4 | 12 1/8 | 0 | |||
15277 | NEENN | 100 | 69.1250 | 0 | |||||
15278 | NEENO | 100 | 68.5500 | 0 | |||||
15279 | NEEXX | 0 | 0.41 | 3.90 | 4.14 | 656 | |||
15280 | NEF | 200 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/2 | 11 3/4 | 200 |
15281 | NEFAX | 0 | 7.38 | 7.38 | 7.45 | 0 | |||
15282 | NEFBX | 0 | 13.17 | 13.17 | 13.97 | 0 | |||
15283 | NEFCX | 0 | 17.90 | 17.90 | 18.99 | 0 | |||
15284 | NEFEX | 0 | 7.64 | 7.64 | 7.84 | 0 | |||
15285 | NEFGX | 0 | 10.54 | 10.54 | 11.27 | 0 | |||
15286 | NEFHX | 0 | 9.02 | 9.02 | 9.45 | 0 | |||
15287 | NEFIX | 0 | 16.36 | 16.36 | 17.36 | 0 | |||
15288 | NEFLX | 0 | 12.08 | 12.08 | 12.45 | 0 | |||
15289 | NEFMX | 0 | 16.82 | 16.82 | 17.57 | 0 | |||
15290 | NEFNX | 0 | 7.67 | 7.67 | 7.87 | 0 | |||
15291 | NEFOX | 0 | 14.37 | 14.37 | 15.25 | 0 | |||
15292 | NEFRX | 0 | 12.32 | 12.32 | 12.90 | 0 | |||
15293 | NEFSX | 0 | 16.37 | 16.37 | 17.37 | 0 | |||
15294 | NEFTX | 0 | 7.60 | 7.60 | 7.96 | 0 | |||
15295 | NEFUX | 0 | 11.69 | 11.69 | 12.24 | 0 | |||
15296 | NEFVX | 0 | 8.80 | 8.80 | 9.34 | 0 | |||
15297 | NEFZX | 0 | 13.11 | 13.11 | 13.73 | 0 | |||
15298 | NEGAX | 0 | 12.38 | 12.38 | 12.38 | 0 | |||
15299 | NEGBX | 0 | 14.37 | 14.37 | 14.37 | 0 | |||
15300 | NEGNX | 0 | 12.13 | 12.13 | 12.13 | 0 | |||
15301 | NEGRX | 0 | 12.49 | 12.49 | 12.49 | 0 | |||
15302 | NEGX | 1000 | 3 1/2 | 3 3/8 | 3 1/2 | 3 1/8 | 3 1/4 | 3 1/2 | 190100 |
15303 | NEIB | 500 | 12 1/4 | 11 1/2 | 12 | 0 | |||
15304 | NEIBX | 0 | 16.16 | 16.16 | 16.16 | 0 | |||
15305 | NEIC | 600 | 1 | 1 | 1 1/4 | 0 | |||
15306 | NEIFX | 0 | 12.53 | 12.53 | 12.53 | 0 | |||
15307 | NEIT | 100 | 0.0400 | 0.0400 | 0.1000 | 0 | |||
15308 | NEIYX | 0 | 16.49 | 16.49 | 16.49 | 0 | |||
15309 | NEJSY | 0 | 0 | ||||||
15310 | NELBX | 0 | 12.06 | 12.06 | 12.06 | 0 | |||
15311 | NELL | 100 | 58 3/4 | 58 1/2 | 59 1/2 | 58 | 58 | 58 3/4 | 350800 |
15312 | NELM | 0 | 0 | ||||||
15313 | NELMQ | 4000 | 0.2500 | 0.1250 | 0.3125 | 0 | |||
15314 | NEM | 5000 | 50 | 49 1/2 | 50 | 49 1/2 | 49 3/4 | 50 1/8 | 8500 |
15315 | NEMA | 1500 | 5 1/16 | 5 1/16 | 5 1/16 | 5 | 4 3/4 | 5 1/16 | 9900 |
15316 | NEMXX | 0 | 0.69 | 4.90 | 5.02 | 6700 | |||
15317 | NENC | 0 | 0 | ||||||
15318 | NENCA | 0 | 0 | ||||||
15319 | NEOG | 4000 | 5 | 5 | 5 | 5 | 4 3/4 | 5 1/8 | 4000 |
15320 | NEOL | 1600 | 0.5150 | 0.5400 | 0.5400 | 0.4550 | 0.4550 | 0.5150 | 48800 |
15321 | NEOP | 1000 | 15 | 15 | 15 1/8 | 14 3/4 | 14 3/4 | 15 | 48100 |
15322 | NEOPW | 300 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 8 7/8 | 9 1/8 | 12400 |
15323 | NEOS | 500 | 6 3/4 | 6 7/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 51600 |
15324 | NEQIX | 0 | 12.54 | 12.54 | 12.54 | 0 | |||
15325 | NEQUX | 0 | 12.56 | 12.56 | 12.56 | 0 | |||
15326 | NERA | 0 | 0 | ||||||
15327 | NERAY | 1000 | 35 | 34 3/4 | 35 | 34 3/4 | 34 3/4 | 35 | 142700 |
15328 | NERBX | 0 | 12.32 | 12.32 | 12.32 | 0 | |||
15329 | NERS | 0 | 0 | ||||||
15330 | NERSF | 0 | 0 | ||||||
15331 | NERX | 1000 | 6 7/16 | 6 5/8 | 6 5/8 | 6 3/8 | 6 7/16 | 6 5/8 | 10600 |
15332 | NERXP | 200 | 17 | 16 3/4 | 20 | 0 | |||
15333 | NERXW | 300 | 1 5/8 | 2 | 2 | 1 5/8 | 1 5/8 | 2 | 400 |
15334 | NES | 100 | 40 | 40 | 40 | 40 | 40 | 40 3/8 | 300 |
15335 | NESBX | 0 | 16.23 | 16.23 | 16.23 | 0 | |||
15336 | NESC | 300 | 3.0000 | 3.0000 | 3.2500 | 0 | |||
15337 | NEST | 5000 | 0.8750 | 0.8125 | 0.8750 | 0.8125 | 0.7812 | 0.8750 | 10000 |
15338 | NET | 100 | 13 3/8 | 0 | |||||
15339 | NET.A | 0 | 0 | ||||||
15340 | NETC | 500 | 36 | 30 1/2 | 36 1/2 | 30 | 35 1/2 | 36 1/4 | 1022000 |
15341 | NETF | 1000 | 5 | 4 3/4 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 74800 |
15342 | NETG | 1000 | 31 | 31 | 31 5/8 | 30 7/8 | 31 | 31 1/2 | 163400 |
15343 | NETIF | 0 | 0 | ||||||
15344 | NETK | 4000 | 5 3/4 | 5 3/8 | 5 7/8 | 5 3/8 | 5 5/8 | 5 7/8 | 121900 |
15345 | NETM | 1800 | 15 15/16 | 15 3/4 | 16 3/8 | 15 1/8 | 15 7/8 | 16 | 3002900 |
15346 | NETN | 0 | 0 | ||||||
15347 | NETT | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 5/8 | 2600 |
15348 | NETTW | 1500 | 1 11/16 | 1 1/2 | 1 11/16 | 1 1/2 | 1 1/2 | 1 3/4 | 8000 |
15349 | NETV | 0 | 0 | ||||||
15350 | NETVA | 1000 | 7 1/2 | 8 | 8 | 7 13/32 | 7 1/2 | 8 | 7500 |
15351 | NETVU | 300 | 15 1/4 | 15 1/4 | 16 1/2 | 0 | |||
15352 | NETVW | 500 | 6 | 5 1/8 | 6 | 5 1/8 | 5 1/4 | 6 | 65800 |
15353 | NETVZ | 1100 | 3 3/8 | 3 1/4 | 3 3/8 | 3 1/16 | 3 | 3 3/8 | 11400 |
15354 | NETXX | 0 | 0 | ||||||
15355 | NEUBX | 0 | 11.70 | 11.70 | 11.70 | 0 | |||
15356 | NEUG | 2000 | 0.0001 | 0 | |||||
15357 | NEUXX | 0 | 0.71 | 4.70 | 4.80 | 569 | |||
15358 | NEV | 200 | 22 | 22 | 200 | ||||
15359 | NEVBX | 0 | 8.72 | 8.72 | 8.72 | 0 | |||
15360 | NEVPM | 100 | 17.2500 | 0 | |||||
15361 | NEVPP | 100 | 17.5000 | 0 | |||||
15362 | NEW | 200 | 21 1/4 | 0 | |||||
15363 | NEWB | 300 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 5 | 6 1/4 | 500 |
15364 | NEWC | 100 | 8 | 8 | 8 | 8 | 7 5/8 | 8 | 2900 |
15365 | NEWCF | 0 | 0 | ||||||
15366 | NEWEM | 100 | 101.0000 | 0 | |||||
15367 | NEWEN | 100 | 86.5500 | 86.5500 | 86.5500 | 86.5500 | 400 | ||
15368 | NEWEP | 100 | 84.5000 | 84.5000 | 84.5000 | 84.5000 | 100 | ||
15369 | NEWI | 200 | 5 | 5 | 5 1/8 | 5 | 4 7/8 | 5 1/4 | 6200 |
15370 | NEWP | 700 | 8 1/8 | 7 5/8 | 8 1/8 | 7 5/8 | 7 5/8 | 8 1/8 | 2600 |
15371 | NEWRZ | 700 | 6 1/4 | 6 | 6 1/4 | 0 | |||
15372 | NEWVF | 0 | 0 | ||||||
15373 | NEXM | 4600 | 0.6250 | 0 | |||||
15374 | NEXT | 1400 | 3 | 3 3/8 | 3 3/8 | 3 | 3 | 3 1/4 | 15200 |
15375 | NEZBX | 0 | 13.11 | 13.11 | 13.11 | 0 | |||
15376 | NFB | 3000 | 25 | 24 1/8 | 24 5/8 | 0 | |||
15377 | NFC | 200 | 10 1/8 | 0 | |||||
15378 | NFFC | 0 | 0 | ||||||
15379 | NFG | 1000 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 32 5/8 | 33 1/8 | 1000 |
15380 | NFGBX | 0 | 15.43 | 15.43 | 15.43 | 0 | |||
15381 | NFL | 200 | 13 1/4 | 13 3/8 | 13 3/8 | 13 1/4 | 13 1/8 | 13 1/2 | 400 |
15382 | NFLAX | 0 | 10.60 | 10.60 | 11.10 | 0 | |||
15383 | NFLBX | 0 | 10.65 | 10.65 | 10.65 | 0 | |||
15384 | NFLD | 2000 | 18 3/8 | 18 5/8 | 19 | 18 1/4 | 18 1/4 | 18 3/4 | 204300 |
15385 | NFLI | 400 | 20 1/2 | 20 3/4 | 20 3/4 | 20 | 20 | 20 1/2 | 35000 |
15386 | NFLIW | 100 | 16 3/4 | 16 1/2 | 17 1/4 | 16 1/2 | 16 3/4 | 17 1/4 | 6300 |
15387 | NFMNX | 0 | 9.81 | 9.81 | 9.81 | 0 | |||
15388 | NFOR | 1800 | 27 1/2 | 27 | 28 1/2 | 26 1/2 | 26 1/2 | 28 1/2 | 42700 |
15389 | NFPC | 200 | 7.5000 | 6.0000 | 7.7500 | 0 | |||
15390 | NFSL | 500 | 17 1/4 | 15 1/2 | 17 1/4 | 0 | |||
15391 | NFT | 0 | 309.79 | 310.35 | 310.35 | 307.01 | 0 | ||
15392 | NFTI | 3000 | 3.2500 | 3.2500 | 3.3750 | 3.2500 | 3.2500 | 4.2500 | 6200 |
15393 | NFTIV | 500 | 4.5000 | 0 | |||||
15394 | NFX | 500 | 30 1/8 | 26 1/8 | 26 3/4 | 0 | |||
15395 | NGAMX | 0 | 10.84 | 10.84 | 10.84 | 0 | |||
15396 | NGC | 200 | 48 3/8 | 48 1/8 | 48 3/8 | 48 1/8 | 48 1/8 | 48 3/4 | 300 |
15397 | NGCI | 1900 | 1.2500 | 1.2500 | 1.5000 | 1.2500 | 1.2500 | 1.5000 | 7900 |
15398 | NGCP | 30000 | 0.0001 | 0 | |||||
15399 | NGE | 200 | 26 1/4 | 25 5/8 | 26 | 0 | |||
15400 | NGEGO | 200 | 87.3750 | 0 | |||||
15401 | NGEN | 3000 | 0.0100 | 0.0050 | 0.0400 | 0 | |||
15402 | NGEp | 100 | 45 1/2 | 0 | |||||
15403 | NGEpD | 1400 | 19 1/2 | 0 | |||||
15404 | NGEpE | 200 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 200 | ||
15405 | NGF | 1500 | 7 1/2 | 7 7/8 | 8 3/8 | 0 | |||
15406 | NGFXX | 0 | 0 | ||||||
15407 | NGI | 100 | 7 7/8 | 7 7/8 | 8 1/4 | 0 | |||
15408 | NGICX | 0 | 13.16 | 13.16 | 13.16 | 0 | |||
15409 | NGIFX | 0 | 8.90 | 8.90 | 9.25 | 0 | |||
15410 | NGIMY | 0 | 0 | ||||||
15411 | NGITX | 0 | 8.90 | 8.90 | 8.90 | 0 | |||
15412 | NGL | 500 | 8 7/8 | 8 1/2 | 9 | 0 | |||
15413 | NGLw | 0 | 0 | ||||||
15414 | NGMNX | 0 | 9.77 | 9.77 | 9.77 | 0 | |||
15415 | NGMXX | 0 | 0.51 | 5.35 | 5.43 | 4004 | |||
15416 | NGOVX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
15417 | NGRXX | 0 | 0.70 | 5.19 | 5.31 | 955 | |||
15418 | NGSTX | 0 | 20.74 | 20.74 | 20.74 | 0 | |||
15419 | NGT | 600 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 1500 | ||
15420 | NGTE | 0 | 0 | ||||||
15421 | NGUAX | 0 | 23.00 | 23.00 | 23.00 | 1 | |||
15422 | NGV | 0 | 263.56 | 0 | |||||
15423 | NGVAX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
15424 | NGVTF | 0 | 0 | ||||||
15425 | NGVTX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
15426 | NGVXX | 0 | 0.21 | 4.94 | 5.07 | 1073 | |||
15427 | NGX | 100 | 15/16 | 3/4 | 1 3/16 | 0 | |||
15428 | NHAL | 5000 | 0.1875 | 0.2500 | 0.4687 | 0 | |||
15429 | NHC | 1000 | 38 5/8 | 40 1/8 | 40 3/8 | 0 | |||
15430 | NHCI | 1000 | 2 5/8 | 2 1/4 | 2 5/8 | 2 1/4 | 2 1/2 | 2 7/8 | 2400 |
15431 | NHCJ | 600 | 7.0000 | 7.1250 | 7.1250 | 7.0000 | 7.0000 | 7.5000 | 3400 |
15432 | NHEI | 100 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
15433 | NHER | 15000 | 0.0100 | 0 | |||||
15434 | NHES | 200 | 10 1/4 | 10 1/4 | 13 | 10 1/4 | 10 1/4 | 13 | 1900 |
15435 | NHHC | 600 | 5 25/64 | 5 1/2 | 6 | 0 | |||
15436 | NHI | 300 | 32 7/8 | 32 7/8 | 33 | 32 3/4 | 32 5/8 | 33 1/4 | 7400 |
15437 | NHIp | 100 | 30 | 0 | |||||
15438 | NHL | 400 | 16 1/8 | 16 1/8 | 16 1/8 | 16 | 15 3/4 | 16 1/4 | 1600 |
15439 | NHLT | 1000 | 2.0000 | 2.1250 | 2.1250 | 2.0000 | 2.0000 | 2.1875 | 7000 |
15440 | NHP | 100 | 43 | 42 1/4 | 42 7/8 | 0 | |||
15441 | NHPI | 25000 | 19 | 19 3/8 | 19 3/8 | 18 7/8 | 18 7/8 | 19 1/2 | 78800 |
15442 | NHSL | 1000 | 9 7/8 | 9 11/16 | 9 7/8 | 9 11/16 | 9 1/2 | 10 | 3000 |
15443 | NHTB | 500 | 10 | 10 | 10 | 10 | 10 | 10 1/2 | 1000 |
15444 | NHTC | 5000 | 5 5/8 | 5 5/8 | 6 | 5 5/8 | 5 5/8 | 6 | 54200 |
15445 | NHTCW | 500 | 3 1/2 | 3 1/2 | 4 1/4 | 3 1/2 | 3 1/2 | 4 1/4 | 5800 |
15446 | NHTCZ | 300 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 | 3100 |
15447 | NHWK | 200 | 13 1/2 | 13 5/8 | 14 | 13 1/2 | 13 3/4 | 14 1/4 | 700 |
15448 | NHY | 100 | 41 1/8 | 44 | 44 5/8 | 0 | |||
15449 | NI | 100 | 38 3/8 | 38 1/2 | 38 1/2 | 38 3/8 | 38 3/8 | 38 7/8 | 800 |
15450 | NIAR | 6000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0937 | 1.1250 | 13800 |
15451 | NIB | 100 | 23 1/2 | 0 | |||||
15452 | NIBCX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
15453 | NIBDX | 0 | 9.83 | 9.83 | 9.83 | 0 | |||
15454 | NICH | 400 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/2 | 400 |
15455 | NICO | 0 | 0 | ||||||
15456 | NICRM | 3000 | 44.5000 | 0 | |||||
15457 | NICSX | 0 | 59.72 | 59.72 | 59.72 | 0 | |||
15458 | NICXX | 0 | 0.25 | 5.37 | 5.52 | 1119 | |||
15459 | NIEAX | 0 | 13.72 | 13.72 | 13.72 | 0 | |||
15460 | NIENX | 0 | 12.91 | 12.91 | 12.91 | 0 | |||
15461 | NIEQX | 0 | 13.14 | 13.14 | 13.14 | 0 | |||
15462 | NIF | 500 | 14 1/2 | 14 5/8 | 15 | 0 | |||
15463 | NIFI | 67100 | 0.0100 | 0.0010 | 0.0200 | 0 | |||
15464 | NIFU | 0 | 0 | ||||||
15465 | NIGAX | 0 | 14.59 | 14.59 | 15.40 | 0 | |||
15466 | NIGCX | 0 | 14.79 | 14.79 | 14.79 | 0 | |||
15467 | NIGEX | 0 | 18.49 | 18.49 | 18.49 | 0 | |||
15468 | NIGI | 20000 | 0.3700 | 0.0625 | 0.2500 | 0 | |||
15469 | NIIAX | 0 | 13.03 | 13.03 | 13.03 | 0 | |||
15470 | NIIBX | 0 | 10.97 | 10.97 | 10.97 | 0 | |||
15471 | NIIEX | 0 | 17.88 | 17.88 | 17.88 | 0 | |||
15472 | NIIS | 500 | 2 5/16 | 2 1/2 | 2 1/2 | 2 5/16 | 2 5/16 | 2 1/2 | 900 |
15473 | NIIUF | 5000 | 45 | 45 1/4 | 45 1/2 | 44 5/8 | 44 1/2 | 45 | 20900 |
15474 | NIK | 0 | 307.98 | 307.98 | 307.98 | 307.98 | 0 | ||
15475 | NIM | 100 | 11 1/8 | 11 1/4 | 11 3/4 | 0 | |||
15476 | NIMAX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
15477 | NIMBX | 0 | 11.86 | 11.86 | 11.86 | 0 | |||
15478 | NIMU | 500 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1600 | 3800 |
15479 | NIMXX | 0 | 0.52 | 5.33 | 5.47 | 673 | |||
15480 | NIN | 900 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 36 | 36 5/8 | 1100 |
15481 | NINBX | 0 | 11.25 | 11.25 | 11.25 | 0 | |||
15482 | NIND | 0 | 386.45 | 382.09 | 386.45 | 380.62 | 0 | ||
15483 | NINDX | 0 | 12.99 | 12.99 | 12.99 | 0 | |||
15484 | NINE | 500 | 8 1/8 | 8 | 8 1/2 | 7 1/2 | 8 1/8 | 8 1/2 | 50300 |
15485 | NINEX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
15486 | NINMX | 0 | 10.20 | 10.20 | 10.20 | 0 | |||
15487 | NINO | 0 | 0 | ||||||
15488 | NINOY | 0 | 0 | ||||||
15489 | NINQX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
15490 | NINTX | 0 | 9.84 | 9.84 | 9.84 | 0 | |||
15491 | NINYX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
15492 | NIO | 300 | 15 1/4 | 14 7/8 | 15 1/4 | 0 | |||
15493 | NIPN | 0 | 0 | ||||||
15494 | NIPNY | 2500 | 62 1/8 | 62 3/8 | 62 3/4 | 62 1/8 | 62 1/8 | 62 3/4 | 13900 |
15495 | NIPSM | 100 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 100 | ||
15496 | NIPSN | 5100 | 101.5000 | 0 | |||||
15497 | NIPSO | 100 | 57.3750 | 0 | |||||
15498 | NIRT | 0 | 0 | ||||||
15499 | NIRTS | 1200 | 12 | 11 5/8 | 12 | 11 5/8 | 11 5/8 | 12 1/8 | 6200 |
15500 | NISBX | 0 | 9.69 | 9.69 | 9.69 | 0 | |||
15501 | NISC | 9000 | 0.0625 | 0 | |||||
15502 | NIST | 0 | 0 | ||||||
15503 | NISTF | 0 | 0 | ||||||
15504 | NISTX | 0 | 13.26 | 13.26 | 13.26 | 0 | |||
15505 | NITEX | 0 | 5.31 | 5.31 | 5.31 | 0 | |||
15506 | NITFX | 0 | 10.24 | 10.24 | 10.67 | 0 | |||
15507 | NITNX | 0 | 11.11 | 11.11 | 11.11 | 0 | |||
15508 | NIVEX | 0 | 14.48 | 14.48 | 14.48 | 0 | |||
15509 | NIp | 200 | 58 1/2 | 0 | |||||
15510 | NIpA | 200 | 46 3/4 | 0 | |||||
15511 | NJDXX | 0 | 0.60 | 3.48 | 3.72 | 1439 | |||
15512 | NJMXX | 0 | 0.66 | 3.91 | 4.11 | 960 | |||
15513 | NJR | 1000 | 29 5/8 | 29 1/2 | 30 | 0 | |||
15514 | NJST | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 8 1/2 | 9 1/2 | 1500 |
15515 | NJSXX | 0 | 0.66 | 3.81 | 4.01 | 269 | |||
15516 | NJTFX | 0 | 11.29 | 11.29 | 11.29 | 0 | |||
15517 | NKB/WS | 600 | 9 | 9 | 9 | 9 | 600 | ||
15518 | NKC/WS | 2400 | 3 | 0 | |||||
15519 | NKE | 100 | 66 1/8 | 67 1/4 | 67 5/8 | 66 | 65 3/4 | 66 1/4 | 2100 |
15520 | NKEw | 0 | 55 7/8 | 57 1/8 | 0 | ||||
15521 | NKID | 200 | 14 1/2 | 13 3/4 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 14600 |
15522 | NKKCY | 0 | 0 | ||||||
15523 | NKOT | 400 | 17 | 16 1/2 | 17 | 16 | 16 1/2 | 17 | 93000 |
15524 | NKPR | 1300 | 8 15/16 | 9 | 9 | 8 1/2 | 8 7/8 | 9 | 304800 |
15525 | NKSH | 1600 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | 1600 | ||
15526 | NL | 400 | 12 1/4 | 13 1/8 | 13 5/8 | 0 | |||
15527 | NLBC | 4000 | 0.2187 | 0.0625 | 0.2187 | 0 | |||
15528 | NLC | 400 | 30 1/8 | 29 7/8 | 30 | 0 | |||
15529 | NLCS | 500 | 18 1/4 | 18 1/4 | 18 3/4 | 17 15/16 | 18 | 18 1/4 | 123300 |
15530 | NLG | 500 | 9 5/8 | 0 | |||||
15531 | NLMBX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
15532 | NLMC | 25000 | 3/32 | 1/8 | 1/8 | 3/32 | 1/16 | 1/8 | 85500 |
15533 | NLP | 100 | 35 | 34 1/4 | 34 7/8 | 0 | |||
15534 | NLPI | 0 | 0 | ||||||
15535 | NLPw | 0 | 0 | ||||||
15536 | NLXI | 2000 | 0.2400 | 0.2812 | 0.2812 | 0.2400 | 0.2187 | 0.2700 | 42000 |
15537 | NM/WD | 0 | 0 | ||||||
15538 | NMA | 1000 | 15 7/8 | 15 1/2 | 16 | 0 | |||
15539 | NMAAX | 0 | 10.05 | 10.05 | 10.52 | 0 | |||
15540 | NMAIX | 0 | 10.61 | 10.61 | 11.11 | 0 | |||
15541 | NMANX | 0 | 12.18 | 12.18 | 12.18 | 0 | |||
15542 | NMARX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
15543 | NMAXX | 0 | 0.48 | 3.52 | 3.74 | 715 | |||
15544 | NMBAX | 0 | 9.42 | 9.42 | 9.86 | 0 | |||
15545 | NMBIX | 0 | 11.16 | 11.16 | 11.69 | 0 | |||
15546 | NMBS | 5000 | 8 3/4 | 8 7/8 | 8 7/8 | 8 1/2 | 8 1/2 | 8 3/4 | 157900 |
15547 | NMBSX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
15548 | NMBT | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 10 1/4 | 200 |
15549 | NMC | 100 | 4 1/2 | 4 1/4 | 4 5/8 | 0 | |||
15550 | NMCC | 2700 | 0.5000 | 0.3750 | 0.7500 | 0 | |||
15551 | NMCI | 20000 | 0.1200 | 0.0625 | 0.1562 | 0 | |||
15552 | NMCRV | 0 | 0 | ||||||
15553 | NMCRW | 0 | 0 | ||||||
15554 | NMDAX | 0 | 10.45 | 10.45 | 10.94 | 0 | |||
15555 | NMDBX | 0 | 10.97 | 10.97 | 10.97 | 0 | |||
15556 | NMDCV | 0 | 0 | ||||||
15557 | NMDMX | 0 | 10.97 | 10.97 | 10.97 | 0 | |||
15558 | NMDO | 1600 | 1.0625 | 1.0937 | 1.1562 | 1.0312 | 1.0625 | 1.1562 | 42000 |
15559 | NMDS | 1000 | 0.0312 | 0 | |||||
15560 | NMFLX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
15561 | NMFS | 1000 | 9 1/4 | 9 1/8 | 9 1/4 | 8 3/4 | 8 7/8 | 9 1/4 | 71300 |
15562 | NMG | 1500 | 22 1/2 | 22 | 22 3/8 | 0 | |||
15563 | NMI | 700 | 12 | 12 1/8 | 12 1/2 | 0 | |||
15564 | NMIC | 20000 | 0.0100 | 0 | |||||
15565 | NMIV | 0 | 0 | ||||||
15566 | NMK | 1500 | 9 3/8 | 9 1/2 | 9 5/8 | 9 3/8 | 9 1/4 | 9 3/4 | 32200 |
15567 | NMKp | 200 | 16 1/2 | 0 | |||||
15568 | NMKpA | 100 | 35 | 0 | |||||
15569 | NMKpB | 500 | 36 | 0 | |||||
15570 | NMKpC | 100 | 38 | 0 | |||||
15571 | NMKpD | 200 | 40 | 0 | |||||
15572 | NMKpE | 100 | 48 | 0 | |||||
15573 | NMKpG | 20000 | 45 | 0 | |||||
15574 | NMKpH | 320 | 60 | 0 | |||||
15575 | NMKpI | 570 | 74 3/4 | 0 | |||||
15576 | NMKpK | 1300 | 19 1/4 | 0 | |||||
15577 | NMKpM | 400 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 2600 | ||
15578 | NMMDX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
15579 | NMMIX | 0 | 10.80 | 10.80 | 10.80 | 0 | |||
15580 | NMMXX | 0 | 0.22 | 5.08 | 5.21 | 5450 | |||
15581 | NMNJX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
15582 | NMNNX | 0 | 11.15 | 11.15 | 11.15 | 0 | |||
15583 | NMO | 2000 | 15 7/8 | 15 3/4 | 16 | 0 | |||
15584 | NMP | 600 | 12 1/4 | 12 5/8 | 13 | 0 | |||
15585 | NMPC | 300 | 9 1/4 | 8 3/4 | 9 1/4 | 8 3/4 | 9 1/4 | 9 1/2 | 2200 |
15586 | NMPKY | 0 | 0 | ||||||
15587 | NMPS | 1000 | 4 3/4 | 4 | 4 13/16 | 3 7/8 | 4 5/8 | 4 3/4 | 379500 |
15588 | NMPSW | 2600 | 1 1/4 | 1 1/2 | 2 1/2 | 0 | |||
15589 | NMRM | 5000 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
15590 | NMRR | 800 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 7100 |
15591 | NMRX | 700 | 6 3/8 | 5 3/4 | 6 3/8 | 5 3/4 | 5 3/4 | 6 3/8 | 64000 |
15592 | NMRXV | 0 | 0 | ||||||
15593 | NMRXX | 0 | 0.39 | 4.07 | 4.33 | 636 | |||
15594 | NMSB | 1200 | 7 1/16 | 7 3/8 | 7 3/8 | 7 | 6 7/8 | 7 3/8 | 6400 |
15595 | NMSC | 0 | 0 | ||||||
15596 | NMSCA | 200 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 13/16 | 400 |
15597 | NMSCE | 100 | 1 13/16 | 1 13/16 | 2 | 0 | |||
15598 | NMSCW | 5000 | 1/4 | 1/4 | 5/16 | 0 | |||
15599 | NMSS | 900 | 28 1/8 | 27 3/4 | 28 3/4 | 27 3/8 | 27 3/8 | 28 3/4 | 6700 |
15600 | NMSWE | 300 | 3/16 | 3/16 | 7/32 | 0 | |||
15601 | NMT | 1200 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 1600 | ||
15602 | NMTFX | 0 | 10.74 | 10.74 | 11.16 | 0 | |||
15603 | NMTX | 20000 | 5 5/8 | 5 3/8 | 5 3/4 | 5 3/8 | 5 5/8 | 5 3/4 | 83900 |
15604 | NMTXW | 500 | 1 7/8 | 1 3/4 | 2 1/4 | 0 | |||
15605 | NMTXZ | 9000 | 2 1/8 | 1 7/8 | 2 1/4 | 0 | |||
15606 | NMUIX | 0 | 11.15 | 11.15 | 11.15 | 0 | |||
15607 | NMUNX | 0 | 11.15 | 11.15 | 11.15 | 0 | |||
15608 | NMVAX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
15609 | NMY | 400 | 12 1/2 | 12 1/2 | 13 | 0 | |||
15610 | NN | 300 | 44 1/8 | 43 7/8 | 44 1/2 | 0 | |||
15611 | NNBR | 800 | 18 1/4 | 18 1/4 | 18 1/4 | 17 1/4 | 17 1/4 | 18 1/4 | 14700 |
15612 | NNC | 1000 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 5/8 | 3100 |
15613 | NNCNX | 0 | 9.83 | 9.83 | 9.83 | 0 | |||
15614 | NNET | 2000 | 0.2500 | 0.2187 | 0.2812 | 0 | |||
15615 | NNETC | 0 | 0 | ||||||
15616 | NNETW | 900 | 0.0010 | 0 | |||||
15617 | NNEX | 0 | 0 | ||||||
15618 | NNEXF | 5000 | 3 1/8 | 2 7/8 | 3 1/8 | 0 | |||
15619 | NNF | 900 | 13 | 13 1/4 | 13 5/8 | 0 | |||
15620 | NNHBX | 0 | 4.61 | 4.61 | 4.84 | 0 | |||
15621 | NNJ | 300 | 13 1/4 | 13 1/4 | 13 5/8 | 0 | |||
15622 | NNJAX | 0 | 10.44 | 10.44 | 10.93 | 0 | |||
15623 | NNM | 1000 | 10 7/8 | 11 3/4 | 12 1/4 | 0 | |||
15624 | NNN | 300 | 12 7/8 | 13 | 13 3/8 | 0 | |||
15625 | NNOTC | 0 | 0 | ||||||
15626 | NNOV | 3000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3000 | ||
15627 | NNP | 100 | 17 1/4 | 17 1/4 | 17 5/8 | 0 | |||
15628 | NNRGA | 3800 | 9/32 | 11/32 | 11/32 | 9/32 | 9/32 | 11/32 | 5200 |
15629 | NNSI | 700 | 0.5000 | 0 | |||||
15630 | NNY | 400 | 10 7/8 | 10 7/8 | 10 3/4 | 11 1/4 | 400 | ||
15631 | NNYAX | 0 | 10.77 | 10.77 | 11.28 | 0 | |||
15632 | NNYIX | 0 | 10.75 | 10.75 | 11.26 | 0 | |||
15633 | NOAMX | 0 | 8.74 | 8.74 | 9.01 | 0 | |||
15634 | NOB | 3000 | 32 5/8 | 32 1/4 | 32 3/4 | 32 1/4 | 32 5/8 | 33 3/8 | 13100 |
15635 | NOBE | 400 | 42 | 42 1/8 | 42 1/2 | 41 3/4 | 41 7/8 | 42 | 691400 |
15636 | NOBH | 200 | 23 | 23 3/4 | 23 3/4 | 22 1/2 | 22 1/2 | 23 1/4 | 14700 |
15637 | NOBL | 0 | 0 | ||||||
15638 | NOBLF | 500 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/4 | 11 1/4 | 11 5/8 | 14500 |
15639 | NOBp | 600 | 24 7/8 | 0 | |||||
15640 | NOC | 200 | 61 1/4 | 61 1/4 | 61 1/4 | 61 1/4 | 60 5/8 | 61 1/8 | 100 |
15641 | NOCXX | 0 | 0.51 | 4.09 | 3.95 | 1357 | |||
15642 | NODB | 100 | 32.5000 | 0 | |||||
15643 | NOEL | 1000 | 6 7/8 | 7 | 7 | 6 1/2 | 6 3/8 | 7 | 6300 |
15644 | NOEQX | 0 | 12.34 | 12.34 | 12.34 | 0 | |||
15645 | NOFIX | 0 | 10.50 | 10.50 | 10.50 | 0 | |||
15646 | NOGEX | 0 | 12.39 | 12.39 | 12.39 | 0 | |||
15647 | NOGXX | 0 | 0.52 | 5.15 | 5.35 | 2572 | |||
15648 | NOHAX | 0 | 10.77 | 10.77 | 11.28 | 0 | |||
15649 | NOIEX | 0 | 11.01 | 11.01 | 11.01 | 0 | |||
15650 | NOIFX | 0 | 10.86 | 10.86 | 10.86 | 0 | |||
15651 | NOIGX | 0 | 10.24 | 10.24 | 10.24 | 0 | |||
15652 | NOITX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
15653 | NOIZ | 1400 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/16 | 2 1/4 | 21900 |
15654 | NOK | 0 | 0 | ||||||
15655 | NOK.A | 0 | 0 | ||||||
15656 | NOK.A. | 0 | 0 | ||||||
15657 | NOK/A | 200 | 35 1/2 | 36 | 36 1/2 | 35 1/8 | 35 1/4 | 35 3/4 | 105000 |
15658 | NOKA | 0 | 0 | ||||||
15659 | NOLD | 11800 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 17 1/2 | 19 1/2 | 20000 |
15660 | NOLE | 200 | 41.5000 | 0 | |||||
15661 | NOM | 500 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/2 | 500 |
15662 | NOMXX | 0 | 0.59 | 3.96 | 3.80 | 8253 | |||
15663 | NONA | 25000 | 1.0937 | 1.1250 | 1.1562 | 1.0000 | 1.0937 | 1.1562 | 471000 |
15664 | NOOP | 3000 | 0.7400 | 0.7700 | 0.7700 | 0.7300 | 0.7400 | 0.7700 | 39700 |
15665 | NOPS | 0 | 0 | ||||||
15666 | NOPSM | 0 | 0 | ||||||
15667 | NOPSN | 100 | 68.1000 | 0 | |||||
15668 | NOPSO | 200 | 63.5000 | 0 | |||||
15669 | NOPSP | 100 | 52.0000 | 0 | |||||
15670 | NOPpA | 2200 | 25 3/8 | 25 5/8 | 25 3/4 | 25 3/8 | 7300 | ||
15671 | NOPpB | 100 | 23 1/4 | 0 | |||||
15672 | NORA | 200 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | 26.5000 | 29.0000 | 200 |
15673 | NORIP | 0 | 0 | ||||||
15674 | NORL | 10000 | 30 1/8 | 29 1/2 | 30 1/4 | 0 | |||
15675 | NORPY | 3000 | 3 7/8 | 3 5/8 | 3 7/8 | 3 9/16 | 3 3/4 | 3 7/8 | 60300 |
15676 | NORR | 0 | 0 | ||||||
15677 | NORRF | 500 | 1 3/8 | 1 7/16 | 1 15/32 | 1 3/8 | 1 3/8 | 1 15/32 | 32900 |
15678 | NORSA | 0 | 0 | ||||||
15679 | NORSB | 470 | 455.0000 | 0 | |||||
15680 | NORW | 0 | 0 | ||||||
15681 | NORWY | 400 | 47 | 47 | 47 1/8 | 0 | |||
15682 | NORXX | 0 | 0.56 | 5.31 | 5.47 | 9858 | |||
15683 | NORY | 100 | 59.5000 | 56.0000 | 65.0000 | 0 | |||
15684 | NOSA | 1000 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
15685 | NOSGX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
15686 | NOSH | 2500 | 3 3/16 | 3 7/32 | 3 5/16 | 3 3/16 | 3 3/16 | 3 5/16 | 69700 |
15687 | NOSXX | 0 | 0.73 | 5.22 | 5.40 | 835 | |||
15688 | NOTE | 4000 | 1.0312 | 1.0000 | 1.3750 | 0 | |||
15689 | NOTEX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
15690 | NOTL | 900 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 2.7500 | 3.7500 | 900 |
15691 | NOTW | 500 | 21.0000 | 0 | |||||
15692 | NOUGX | 0 | 10.28 | 10.28 | 10.28 | 0 | |||
15693 | NOV | 500 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/8 | 5 1/2 | 3800 |
15694 | NOVA | 200 | 0.0400 | 0.0400 | 0.0800 | 0 | |||
15695 | NOVB | 200 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 1400 | ||
15696 | NOVE | 0 | 0 | ||||||
15697 | NOVEW | 0 | 0 | ||||||
15698 | NOVI | 1000 | 3 7/8 | 3 3/4 | 4 | 0 | |||
15699 | NOVL | 300 | 15 | 14 3/4 | 15 1/8 | 14 1/2 | 15 | 15 1/8 | 1593300 |
15700 | NOVN | 800 | 12 1/8 | 12 | 12 1/4 | 11 5/8 | 11 7/8 | 12 1/8 | 104900 |
15701 | NOVO | 0 | 0 | ||||||
15702 | NOVOQ | 0 | 0 | ||||||
15703 | NOW | 100 | 6 7/8 | 7 1/4 | 7 1/4 | 6 7/8 | 300 | ||
15704 | NOX | 2000 | 4 | 3 5/8 | 4 | 0 | |||
15705 | NOXO | 100 | 5 1/4 | 5 1/2 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 3700 |
15706 | NOXw | 0 | 4 1/2 | 5 | 0 | ||||
15707 | NP | 100 | 29 1/8 | 0 | |||||
15708 | NP.PP | 0 | 0 | ||||||
15709 | NP/PP | 300 | 9 3/8 | 0 | |||||
15710 | NPAAX | 0 | 10.61 | 10.61 | 11.11 | 0 | |||
15711 | NPACX | 0 | 10.03 | 10.03 | 10.03 | 0 | |||
15712 | NPAF | 2000 | 9 5/8 | 9 1/4 | 9 5/8 | 9 | 9 | 9 5/8 | 12300 |
15713 | NPBC | 300 | 25 3/4 | 23 3/4 | 25 3/4 | 23 3/4 | 23 3/4 | 25 3/4 | 900 |
15714 | NPBFX | 0 | 16.39 | 16.39 | 16.39 | 0 | |||
15715 | NPBXX | 0 | 0.59 | 5.31 | 5.42 | 3083 | |||
15716 | NPC | 3100 | 13 | 13 1/4 | 13 3/4 | 0 | |||
15717 | NPCI | 1200 | 7 3/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 23000 |
15718 | NPCIB | 0 | 0 | ||||||
15719 | NPCO | 11100 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
15720 | NPD | 100 | 8 11/16 | 8 3/4 | 9 1/4 | 0 | |||
15721 | NPE | 600 | 12 7/8 | 12 5/8 | 13 | 0 | |||
15722 | NPEC | 20000 | 0.0240 | 0.0200 | 0.0240 | 0 | |||
15723 | NPF | 400 | 14 5/8 | 15 | 15 3/8 | 0 | |||
15724 | NPFXX | 0 | 0.59 | 5.31 | 5.42 | 707 | |||
15725 | NPG | 1000 | 12 5/8 | 12 7/8 | 13 3/8 | 0 | |||
15726 | NPI | 600 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 5/8 | 1100 |
15727 | NPIX | 500 | 12 7/8 | 12 7/8 | 13 | 12 | 12 1/2 | 12 7/8 | 270100 |
15728 | NPK | 200 | 40 7/8 | 40 | 39 7/8 | 40 3/8 | 200 | ||
15729 | NPM | 700 | 14 | 13 7/8 | 14 | 13 7/8 | 13 3/4 | 14 1/8 | 1400 |
15730 | NPMXX | 0 | 0.59 | 5.56 | 5.68 | 24800 | |||
15731 | NPP | 300 | 15 1/2 | 15 1/2 | 15 5/8 | 0 | |||
15732 | NPPI | 5000 | 18 1/4 | 18 | 18 1/2 | 18 | 18 | 18 1/2 | 51800 |
15733 | NPR | 1500 | 21 1/2 | 21 3/8 | 21 1/2 | 21 3/8 | 21 1/4 | 21 3/4 | 3000 |
15734 | NPRM | 0 | 0 | ||||||
15735 | NPRMW | 0 | 0 | ||||||
15736 | NPRO | 4200 | 9 1/2 | 9 1/8 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/2 | 6400 |
15737 | NPROW | 500 | 7 1/4 | 6 3/4 | 7 1/4 | 0 | |||
15738 | NPRTX | 0 | 22.23 | 22.23 | 22.23 | 0 | |||
15739 | NPRXX | 0 | 0.59 | 5.21 | 5.32 | 9753 | |||
15740 | NPS | 400 | 27 3/8 | 27 5/8 | 28 1/4 | 0 | |||
15741 | NPSC | 900 | 5 5/8 | 4 7/8 | 5 5/8 | 4 7/8 | 4 7/8 | 5 5/8 | 9400 |
15742 | NPSCW | 800 | 1 5/8 | 1 1/8 | 1 5/8 | 1 1/8 | 1 1/8 | 1 5/8 | 2900 |
15743 | NPSP | 500 | 15 1/2 | 14 1/2 | 15 1/2 | 14 1/2 | 14 3/4 | 15 1/2 | 87800 |
15744 | NPSS | 0 | 0 | ||||||
15745 | NPSpA | 500 | 26 | 26 | 26 | 26 | 500 | ||
15746 | NPT | 400 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/8 | 12 5/8 | 400 |
15747 | NPTH | 10000 | 23 1/8 | 22 5/16 | 23 1/4 | 22 5/16 | 22 3/4 | 23 1/4 | 81400 |
15748 | NPV | 500 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 13 7/8 | 1000 |
15749 | NPW | 600 | 12 1/4 | 0 | |||||
15750 | NPX | 2000 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 3/8 | 11 3/4 | 2000 |
15751 | NPY | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 12 7/8 | 300 |
15752 | NQC | 100 | 14 7/8 | 15 3/4 | 16 1/8 | 0 | |||
15753 | NQF | 600 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 7/8 | 16 1/4 | 600 |
15754 | NQI | 1800 | 15 | 14 7/8 | 15 1/4 | 0 | |||
15755 | NQJ | 500 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 3/8 | 15 3/4 | 500 |
15756 | NQM | 500 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 | 15 3/8 | 500 |
15757 | NQN | 200 | 16 1/2 | 17 | 17 3/8 | 0 | |||
15758 | NQOT | 0 | 0 | ||||||
15759 | NQOTF | 0 | 0 | ||||||
15760 | NQP | 400 | 17 1/4 | 16 5/8 | 17 | 0 | |||
15761 | NQS | 1000 | 14 3/4 | 14 5/8 | 15 | 0 | |||
15762 | NQU | 800 | 15 1/8 | 14 7/8 | 15 1/4 | 0 | |||
15763 | NR | 400 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 400 | ||
15764 | NRAG | 14000 | 0.3000 | 0 | |||||
15765 | NRC | 100 | 34 5/8 | 35 5/8 | 35 7/8 | 0 | |||
15766 | NRCX | 2500 | 0.4062 | 0.4062 | 0.5625 | 0 | |||
15767 | NRD | 500 | 2 3/8 | 2 1/4 | 2 5/8 | 0 | |||
15768 | NRDC | 1200 | 1.3750 | 1.5000 | 1.7500 | 0 | |||
15769 | NRE | 1500 | 33 5/8 | 36 3/8 | 37 | 0 | |||
15770 | NREB | 500 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.2500 | 500 |
15771 | NREGF | 0 | 0 | ||||||
15772 | NRES | 3000 | 23 3/8 | 23 | 23 3/4 | 23 | 23 1/4 | 23 3/4 | 27500 |
15773 | NRFXX | 0 | 0.26 | 3.75 | 3.96 | 3202 | |||
15774 | NRG/WS | 400 | 1/8 | 0 | |||||
15775 | NRGDQ | 1000 | 0.0010 | 0 | |||||
15776 | NRGN | 600 | 26 | 26 1/2 | 26 1/2 | 25 | 25 1/2 | 26 | 119900 |
15777 | NRGSN | 0 | 0 | ||||||
15778 | NRGSO | 200 | 33.5000 | 0 | |||||
15779 | NRGSP | 100 | 29.0000 | 0 | |||||
15780 | NRID | 500 | 2 15/16 | 2 13/16 | 2 31/32 | 2 23/32 | 2 7/8 | 2 15/16 | 293000 |
15781 | NRIM | 300 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/2 | 300 |
15782 | NRL | 100 | 31 1/2 | 31 1/4 | 31 5/8 | 0 | |||
15783 | NRLD | 30000 | 21 | 22 | 22 | 20 3/4 | 20 3/4 | 21 1/8 | 199700 |
15784 | NRMI | 1600 | 1 9/16 | 1 1/4 | 1 9/16 | 1 5/32 | 1 1/16 | 1 9/16 | 91600 |
15785 | NRML | 0 | 0 | ||||||
15786 | NRMLF | 0 | 0 | ||||||
15787 | NRND | 200 | 12 3/4 | 12 1/4 | 12 3/4 | 0 | |||
15788 | NRNDE | 100 | 15 | 14 63/64 | 15 | 14 3/8 | 14 3/8 | 14 3/4 | 139800 |
15789 | NROM | 300 | 3 1/2 | 3 5/8 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 500 |
15790 | NROX | 500 | 1.0000 | 1.0000 | 2.2500 | 0 | |||
15791 | NRPI | 1100 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 1100 | ||
15792 | NRRD | 100 | 25 | 25 1/2 | 25 1/2 | 25 | 25 | 25 1/2 | 2200 |
15793 | NRTC | 5000 | 0.7000 | 0.6250 | 1.0000 | 0 | |||
15794 | NRTI | 300 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 8 1/2 | 300 |
15795 | NRTK | 200 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 500 | ||
15796 | NRTY | 300 | 11 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 6900 |
15797 | NRVH | 1000 | 11 7/16 | 11 7/16 | 11 7/16 | 11 7/16 | 11 1/8 | 11 5/8 | 1000 |
15798 | NS | 300 | 12 5/8 | 13 3/4 | 14 1/4 | 0 | |||
15799 | NSA | 100 | 15 1/4 | 15 1/2 | 16 | 0 | |||
15800 | NSAI | 700 | 1 7/8 | 2 | 2 | 1 7/8 | 1 5/8 | 2 | 1800 |
15801 | NSAN | 0 | 0 | ||||||
15802 | NSANY | 200 | 15 1/2 | 15 7/8 | 15 7/8 | 15 1/2 | 15 1/2 | 15 7/8 | 2000 |
15803 | NSAT | 0 | 0 | ||||||
15804 | NSATF | 15000 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 2 3/4 | 2 15/16 | 20000 |
15805 | NSBI | 300 | 38 7/8 | 38 7/8 | 38 7/8 | 38 5/8 | 38 5/8 | 38 7/8 | 8400 |
15806 | NSBK | 300 | 30 1/2 | 30 1/4 | 30 1/2 | 30 1/8 | 30 1/8 | 30 1/2 | 16400 |
15807 | NSC | 100 | 79 1/2 | 79 1/2 | 79 1/2 | 79 1/2 | 79 3/8 | 80 1/4 | 100 |
15808 | NSCC | 200 | 1 1/4 | 2 | 2 | 1 1/4 | 1 1/4 | 2 | 1200 |
15809 | NSCF | 500 | 7 1/8 | 6 3/4 | 8 | 0 | |||
15810 | NSCI | 600 | 22 | 22 | 22 | 21 1/2 | 21 1/2 | 22 | 4700 |
15811 | NSCMX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
15812 | NSCP | 500 | 139 1/4 | 127 1/4 | 142 3/4 | 127 | 139 1/2 | 140 | 1006100 |
15813 | NSCTX | 0 | 11.18 | 11.18 | 11.18 | 0 | |||
15814 | NSD | 300 | 10 3/8 | 0 | |||||
15815 | NSDB | 300 | 24 | 24 | 24 | 24 | 24 | 27 | 300 |
15816 | NSEC | 800 | 12 7/8 | 12 1/4 | 14 | 0 | |||
15817 | NSEIX | 0 | 11.48 | 11.48 | 11.48 | 0 | |||
15818 | NSFC | 100 | 67 | 67 | 67 | 67 | 66 | 71 | 100 |
15819 | NSFIX | 0 | 10.29 | 10.29 | 10.29 | 0 | |||
15820 | NSH | 100 | 13 7/8 | 13 1/2 | 14 1/4 | 0 | |||
15821 | NSI | 100 | 32 1/2 | 33 1/8 | 33 3/8 | 0 | |||
15822 | NSIAX | 0 | 12.50 | 12.50 | 13.12 | 0 | |||
15823 | NSIBX | 0 | 12.49 | 12.49 | 12.49 | 0 | |||
15824 | NSIFX | 0 | 4.16 | 4.16 | 4.16 | 0 | |||
15825 | NSIGX | 0 | 4.16 | 4.16 | 4.16 | 0 | |||
15826 | NSIMX | 0 | 4.16 | 4.16 | 4.16 | 0 | |||
15827 | NSINX | 0 | 4.16 | 4.16 | 4.16 | 0 | |||
15828 | NSIT | 600 | 14 1/8 | 14 1/4 | 14 1/4 | 13 1/2 | 13 1/2 | 14 1/4 | 6100 |
15829 | NSIX | 10000 | 20 1/4 | 19 3/4 | 20 1/2 | 19 1/2 | 20 1/4 | 20 1/2 | 528200 |
15830 | NSKY | 200000 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
15831 | NSLB | 10000 | 12 7/8 | 13 | 13 | 12 3/4 | 12 3/4 | 13 1/2 | 21300 |
15832 | NSM | 200 | 22 3/4 | 22 | 22 3/4 | 22 | 22 1/4 | 23 | 22700 |
15833 | NSMIX | 0 | 10.03 | 10.03 | 10.03 | 0 | |||
15834 | NSMpA | 6800 | 74 3/4 | 0 | |||||
15835 | NSP | 200 | 48 1/8 | 49 1/2 | 50 | 0 | |||
15836 | NSPpA | 130 | 50 | 0 | |||||
15837 | NSPpB | 100 | 55 7/8 | 0 | |||||
15838 | NSPpC | 630 | 58 1/2 | 0 | |||||
15839 | NSPpD | 210 | 58 7/8 | 0 | |||||
15840 | NSPpE | 500 | 58 1/8 | 0 | |||||
15841 | NSPpG | 300 | 66 1/4 | 0 | |||||
15842 | NSPpH | 2510 | 101 19/64 | 0 | |||||
15843 | NSPpI | 230 | 97 7/8 | 0 | |||||
15844 | NSR | 0 | 0 | ||||||
15845 | NSRGY | 0 | 49.2500 | 56.1250 | 56.5000 | 0 | |||
15846 | NSRL | 0 | 0 | ||||||
15847 | NSRU | 2000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 7 3/4 | 7000 |
15848 | NSRp | 4500 | 41 1/2 | 0 | |||||
15849 | NSS | 1500 | 3 | 8 1/2 | 9 1/2 | 0 | |||
15850 | NSSB | 300 | 13 1/4 | 13 | 13 1/4 | 12 9/16 | 12 7/8 | 13 1/4 | 19600 |
15851 | NSSC | 3000 | 3 9/16 | 3 3/8 | 3 9/16 | 3 3/8 | 3 3/8 | 3 5/8 | 3500 |
15852 | NSSIQ | 100 | 1 1/4 | 1 1/4 | 1 3/4 | 0 | |||
15853 | NSSX | 2500 | 11 7/8 | 11 3/4 | 11 7/8 | 11 3/4 | 11 3/4 | 12 3/4 | 3800 |
15854 | NSSY | 6000 | 19 | 18 7/8 | 19 1/8 | 18 7/8 | 19 | 19 1/4 | 11700 |
15855 | NSTA | 2000 | 11 1/8 | 11 1/4 | 11 1/4 | 11 1/8 | 10 1/4 | 11 1/4 | 14100 |
15856 | NSTFX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
15857 | NSTG | 500 | 0.0156 | 0 | |||||
15858 | NSTIX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
15859 | NSTK | 10000 | 9 | 9 5/8 | 9 5/8 | 9 | 9 | 9 3/8 | 20000 |
15860 | NSTKW | 600 | 4 | 4 | 4 1/2 | 4 | 4 | 4 1/2 | 27500 |
15861 | NSTMX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
15862 | NSTR | 5000 | 6 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 27300 |
15863 | NSU | 1500 | 7 7/8 | 7 1/2 | 8 1/2 | 0 | |||
15864 | NSYC | 0 | 0 | ||||||
15865 | NSYS | 100 | 7 1/2 | 7 3/4 | 8 | 7 1/2 | 7 1/2 | 8 1/4 | 3400 |
15866 | NSZ | 0 | 612.43 | 0 | |||||
15867 | NT | 300 | 42 1/4 | 42 3/8 | 42 3/8 | 42 1/4 | 42 3/8 | 42 7/8 | 400 |
15868 | NTAH | 5000 | 2.2187 | 2.2812 | 2.2812 | 2.2187 | 2.2500 | 2.5000 | 10000 |
15869 | NTAI | 0 | 0 | ||||||
15870 | NTAIF | 3300 | 11 3/8 | 11 3/8 | 12 1/8 | 10 3/4 | 11 3/8 | 11 3/4 | 60200 |
15871 | NTAP | 5000 | 31 | 30 1/4 | 33 | 29 | 31 | 31 1/2 | 204600 |
15872 | NTB | 0 | 14 1/2 | 15 1/2 | 0 | ||||
15873 | NTBM | 1000 | 15 1/4 | 14 7/8 | 15 1/4 | 14 7/8 | 14 7/8 | 15 1/4 | 13000 |
15874 | NTBXX | 0 | 0.35 | 5.35 | 5.46 | 14950 | |||
15875 | NTC | 400 | 12 7/8 | 0 | |||||
15876 | NTCK | 200 | 3.5000 | 3.5000 | 5.0000 | 0 | |||
15877 | NTCP | 0 | 0 | ||||||
15878 | NTDO | 0 | 0 | ||||||
15879 | NTDOY | 0 | 0 | ||||||
15880 | NTEM | 5000 | 0.4375 | 0.3750 | 0.4375 | 0.3750 | 0.3750 | 0.5625 | 11000 |
15881 | NTEXX | 0 | 0.37 | 3.95 | 4.20 | 1185 | |||
15882 | NTFTX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
15883 | NTFXX | 0 | 0.21 | 3.84 | 4.05 | 328 | |||
15884 | NTGI | 1400 | 2.0000 | 0 | |||||
15885 | NTHEX | 0 | 10.28 | 10.28 | 10.28 | 0 | |||
15886 | NTHFX | 0 | 31.76 | 31.76 | 31.76 | 0 | |||
15887 | NTHL | 0 | 0 | ||||||
15888 | NTHLY | 0 | 0 | ||||||
15889 | NTI | 300 | 5 9/16 | 5 9/16 | 5 9/16 | 5 9/16 | 300 | ||
15890 | NTII | 1500 | 3 3/4 | 4 1/8 | 4 1/8 | 3 3/4 | 3 1/2 | 4 1/8 | 1900 |
15891 | NTK | 300 | 11 1/2 | 11 1/8 | 11 1/2 | 0 | |||
15892 | NTKC | 0 | 0 | ||||||
15893 | NTLXX | 0 | 0 | ||||||
15894 | NTMG | 900 | 7 | 5 1/2 | 7 1/2 | 0 | |||
15895 | NTMI | 1000 | 0.0200 | 0 | |||||
15896 | NTN | 1000 | 4 5/16 | 4 3/16 | 4 9/16 | 0 | |||
15897 | NTNC | 200 | 5 | 5 | 5 | 5 | 5 | 5 3/8 | 1200 |
15898 | NTNYX | 0 | 10.80 | 10.80 | 10.80 | 0 | |||
15899 | NTPH | 500 | 0.4375 | 0 | |||||
15900 | NTRK | 600 | 0.0100 | 0.0100 | 0.0800 | 0 | |||
15901 | NTRM | 0 | 0 | ||||||
15902 | NTRN | 2700 | 0.3125 | 0.3125 | 0.5000 | 0 | |||
15903 | NTRS | 1200 | 52 5/16 | 53 3/4 | 53 3/4 | 52 1/4 | 52 1/4 | 52 5/8 | 521300 |
15904 | NTRSZ | 600 | 63 1/4 | 64 1/4 | 64 1/4 | 63 1/4 | 62 3/4 | 63 3/4 | 96100 |
15905 | NTRTX | 0 | 9.83 | 9.83 | 9.83 | 0 | |||
15906 | NTRX | 1000 | 5 | 5 1/8 | 5 1/8 | 4 3/4 | 4 7/8 | 5 1/8 | 40600 |
15907 | NTRXX | 0 | 0.27 | 5.43 | 5.55 | 2288 | |||
15908 | NTSC | 3000 | 2 | 1 15/16 | 2 | 1 15/16 | 1 15/16 | 2 1/4 | 30800 |
15909 | NTSI | 1200 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
15910 | NTSR | 200 | 18 | 18 | 18 3/4 | 17 | 18 | 18 1/2 | 136800 |
15911 | NTSXX | 0 | 0.35 | 5.25 | 5.36 | 900 | |||
15912 | NTT | 100 | 41 1/4 | 41 1/8 | 42 1/2 | 0 | |||
15913 | NTTFX | 0 | 23.50 | 23.50 | 24.74 | 0 | |||
15914 | NTTI | 300 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
15915 | NTWK | 800 | 9 1/2 | 10 | 10 | 9 1/2 | 9 1/2 | 10 | 12200 |
15916 | NTX | 400 | 14 | 13 7/8 | 15 1/4 | 0 | |||
15917 | NTXIX | 0 | 10.39 | 10.39 | 10.39 | 0 | |||
15918 | NTXNX | 0 | 9.76 | 9.76 | 9.76 | 0 | |||
15919 | NTXXX | 0 | 0.37 | 4.20 | 4.46 | 10791 | |||
15920 | NTYXX | 0 | 0.35 | 5.59 | 5.72 | 10938 | |||
15921 | NTZ | 5000 | 36 1/4 | 46 1/8 | 46 7/8 | 0 | |||
15922 | NU | 100 | 24 7/8 | 24 5/8 | 25 1/8 | 24 5/8 | 24 3/4 | 25 1/8 | 6700 |
15923 | NUC | 100 | 14 7/8 | 14 3/4 | 15 1/8 | 0 | |||
15924 | NUCM | 600 | 11 | 11 | 11 7/8 | 11 | 11 | 13 1/2 | 2100 |
15925 | NUCO | 2000 | 13 1/16 | 13 1/4 | 14 | 13 | 13 | 13 3/4 | 43600 |
15926 | NUE | 1500 | 55 3/4 | 55 3/4 | 55 3/4 | 55 3/4 | 54 3/4 | 55 3/8 | 1600 |
15927 | NUF | 1000 | 15 1/4 | 14 7/8 | 15 1/4 | 0 | |||
15928 | NUHC | 10000 | 16 3/4 | 16 1/2 | 17 | 15 7/8 | 16 3/4 | 17 1/8 | 221600 |
15929 | NUI | 300 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 300 | ||
15930 | NUKE | 1000 | 0.7500 | 0.5000 | 1.2500 | 0 | |||
15931 | NUKO | 200 | 8.8750 | 8.7500 | 8.8750 | 8.6875 | 8.5000 | 8.8750 | 8800 |
15932 | NULM | 0 | 0 | ||||||
15933 | NUM | 300 | 15 1/8 | 15 7/8 | 16 1/4 | 0 | |||
15934 | NUMD | 1000 | 1 5/8 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 23300 |
15935 | NUMDW | 6000 | 9/32 | 5/16 | 5/16 | 9/32 | 1/4 | 5/16 | 15000 |
15936 | NUMR | 1000 | 11 5/8 | 11 1/2 | 11 5/8 | 11 1/2 | 11 1/2 | 11 3/4 | 20600 |
15937 | NUMX | 100 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
15938 | NUN | 500 | 15 5/8 | 15 3/8 | 15 3/4 | 0 | |||
15939 | NUNB | 0 | 0 | ||||||
15940 | NUO | 600 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 3/8 | 16 1/4 | 600 |
15941 | NUOG | 5000 | 0.1200 | 0.1400 | 0.1400 | 0.1200 | 0.1100 | 0.1400 | 55000 |
15942 | NUPR | 0 | 0 | ||||||
15943 | NURC | 600 | 2.0000 | 2.0000 | 2.6250 | 0 | |||
15944 | NURO | 10000 | 0.0600 | 0.0450 | 0.0900 | 0 | |||
15945 | NURS | 1000 | 7 7/8 | 7 3/4 | 7 15/16 | 7 5/8 | 7 29/32 | 7 15/16 | 254200 |
15946 | NURSP | 5000 | 19 1/2 | 19 1/2 | 19 1/2 | 18 3/4 | 19 1/8 | 19 1/2 | 11300 |
15947 | NURSW | 400 | 2 13/16 | 2 23/32 | 2 13/16 | 2 9/16 | 2 5/8 | 2 13/16 | 134400 |
15948 | NURTF | 2000 | 4 | 4 1/8 | 4 1/8 | 4 | 3 7/8 | 4 1/4 | 5000 |
15949 | NUSFX | 0 | 14.26 | 14.26 | 15.01 | 0 | |||
15950 | NUT | 1200 | 2 3/8 | 0 | |||||
15951 | NUTK | 3000 | 1.2500 | 1.4375 | 1.4375 | 1.2500 | 1.1875 | 1.4375 | 8500 |
15952 | NUTX | 200 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.2500 | 200 |
15953 | NUV | 1000 | 10 1/8 | 10 | 10 1/8 | 10 | 9 7/8 | 10 1/4 | 6300 |
15954 | NUVBX | 0 | 9.43 | 9.43 | 9.43 | 0 | |||
15955 | NUVXX | 0 | 0.31 | 4.11 | 4.44 | 6229 | |||
15956 | NUWT | 0 | 0 | ||||||
15957 | NUWTW | 4000 | 1 5/8 | 1 9/16 | 1 3/4 | 1 9/16 | 1 5/8 | 1 13/16 | 203700 |
15958 | NUZA | 5000 | 0.1800 | 0.1600 | 0.1800 | 0 | |||
15959 | NVA | 500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 3/4 | 700 |
15960 | NVAAX | 0 | 10.63 | 10.63 | 11.13 | 0 | |||
15961 | NVABX | 0 | 10.86 | 10.86 | 10.86 | 0 | |||
15962 | NVAFX | 0 | 10.86 | 10.86 | 10.86 | 0 | |||
15963 | NVAL | 600 | 3 1/2 | 3 1/4 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 16700 |
15964 | NVC | 1000 | 15 | 15 1/8 | 15 5/8 | 0 | |||
15965 | NVCBX | 0 | 17.67 | 17.67 | 17.67 | 0 | |||
15966 | NVCN | 35000 | 0.0312 | 0.0200 | 0.1000 | 0 | |||
15967 | NVDEX | 0 | 28.16 | 28.16 | 28.16 | 0 | |||
15968 | NVDM | 5000 | 24 3/4 | 23 1/4 | 24 3/4 | 23 1/4 | 24 | 24 3/4 | 187000 |
15969 | NVEA | 0 | 0 | ||||||
15970 | NVGBX | 0 | 21.38 | 21.38 | 21.38 | 0 | |||
15971 | NVGEX | 0 | 26.46 | 26.46 | 26.46 | 0 | |||
15972 | NVGP | 21600 | 0.0300 | 0.0200 | 0.1400 | 0 | |||
15973 | NVIC | 500 | 2 3/4 | 1 7/8 | 2 3/4 | 0 | |||
15974 | NVICD | 3000 | 2 1/2 | 1 5/8 | 2 1/2 | 0 | |||
15975 | NVID | 3000 | 0.1900 | 0.1700 | 0.1900 | 0 | |||
15976 | NVIEX | 0 | 25.66 | 25.66 | 25.66 | 0 | |||
15977 | NVINX | 0 | 28.87 | 28.87 | 28.87 | 0 | |||
15978 | NVITX | 0 | 18.80 | 18.80 | 18.80 | 0 | |||
15979 | NVLCX | 0 | 23.05 | 23.05 | 23.05 | 0 | |||
15980 | NVLEX | 0 | 15.85 | 15.85 | 15.85 | 0 | |||
15981 | NVLNX | 0 | 15.81 | 15.81 | 15.81 | 0 | |||
15982 | NVLS | 500 | 53 3/4 | 50 3/4 | 56 | 50 3/4 | 53 1/4 | 53 3/4 | 1520900 |
15983 | NVLUX | 0 | 15.85 | 15.85 | 15.85 | 0 | |||
15984 | NVLY | 5000 | 0.3000 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.3000 | 21100 |
15985 | NVLYA | 2800 | 144.5000 | 144.5000 | 146.0000 | 144.5000 | 11700 | ||
15986 | NVLYB | 200 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 14.0000 | 600 |
15987 | NVMBX | 0 | 19.51 | 19.51 | 19.51 | 0 | |||
15988 | NVMFX | 0 | 26.46 | 26.46 | 26.46 | 0 | |||
15989 | NVMNX | 0 | 9.68 | 9.68 | 9.68 | 0 | |||
15990 | NVN | 1700 | 16 1/4 | 16 1/2 | 16 7/8 | 0 | |||
15991 | NVNU | 11400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11400 | ||
15992 | NVO | 500 | 29 1/4 | 34 5/8 | 35 5/8 | 0 | |||
15993 | NVP | 700 | 22 3/8 | 22 1/2 | 22 1/2 | 22 1/4 | 22 1/4 | 22 5/8 | 7100 |
15994 | NVR | 100 | 10 | 9 13/16 | 10 1/8 | 0 | |||
15995 | NVR.W | 0 | 0 | ||||||
15996 | NVR/WS | 200 | 1 3/4 | 1 3/4 | 2 1/4 | 0 | |||
15997 | NVSCX | 0 | 27.38 | 27.38 | 27.38 | 0 | |||
15998 | NVSIX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
15999 | NVTK | 2700 | 6 | 6 1/4 | 6 3/8 | 6 | 6 | 6 3/8 | 164600 |
16000 | NVTKW | 3000 | 2 5/8 | 2 5/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 14400 |
16001 | NVUE | 1000 | 3 3/4 | 3 3/4 | 3 7/8 | 3 3/4 | 3 5/8 | 3 7/8 | 9900 |
16002 | NVUSX | 0 | 57.61 | 57.61 | 57.61 | 0 | |||
16003 | NVX | 100 | 14 | 13 3/8 | 13 7/8 | 0 | |||
16004 | NW | 500 | 60 | 60 1/8 | 60 5/8 | 0 | |||
16005 | NW+A | 0 | 0 | ||||||
16006 | NWAC | 100 | 52 | 52 5/8 | 52 5/8 | 51 7/8 | 52 | 52 1/4 | 207200 |
16007 | NWAGF | 0 | 0 | ||||||
16008 | NWC/WS | 0 | 3 1/8 | 3 5/8 | 0 | ||||
16009 | NWCA | 300 | 2 3/8 | 2 3/8 | 3 1/8 | 0 | |||
16010 | NWCG | 1000 | 18 5/8 | 18 3/8 | 18 7/8 | 18 1/4 | 18 3/8 | 18 5/8 | 508200 |
16011 | NWCI | 0 | 0 | ||||||
16012 | NWCMY | 0 | 0 | ||||||
16013 | NWCOX | 0 | 10.26 | 10.26 | 10.66 | 0 | |||
16014 | NWCXX | 0 | 0.64 | 5.19 | 5.33 | 3921 | |||
16015 | NWE | 100 | 5 5/8 | 4 | 6 | 0 | |||
16016 | NWEQ | 2500 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/4 | 2500 |
16017 | NWGRX | 0 | 9.46 | 9.46 | 9.60 | 0 | |||
16018 | NWGSX | 0 | 20.75 | 20.75 | 21.73 | 0 | |||
16019 | NWGXX | 0 | 0.46 | 5.22 | 5.35 | 15167 | |||
16020 | NWIR | 100 | 12 3/4 | 13 1/8 | 13 1/8 | 12 3/4 | 12 3/4 | 13 1/4 | 3900 |
16021 | NWIXX | 0 | 0.70 | 5.43 | 5.58 | 17399 | |||
16022 | NWK | 100 | 23 1/2 | 24 3/8 | 24 3/8 | 23 1/2 | 23 1/4 | 24 1/8 | 400 |
16023 | NWKP | 1000 | 0.0312 | 0 | |||||
16024 | NWL | 100 | 26 3/8 | 26 1/8 | 26 3/8 | 26 1/8 | 26 1/8 | 26 1/2 | 600 |
16025 | NWLIA | 100 | 58 | 55 1/2 | 58 | 55 1/2 | 55 1/2 | 58 | 2300 |
16026 | NWMC | 1000 | 0.2500 | 0 | |||||
16027 | NWMS | 0 | 0 | ||||||
16028 | NWMXX | 0 | 0.38 | 3.90 | 4.13 | 622 | |||
16029 | NWNG | 1000 | 32 7/8 | 32 7/8 | 32 7/8 | 32 1/4 | 32 1/4 | 32 7/8 | 14000 |
16030 | NWPC | 300 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1 3/4 | 2 1/8 | 3100 |
16031 | NWPTA | 10000 | 0.0010 | 0 | |||||
16032 | NWPX | 100 | 10 1/2 | 10 1/4 | 10 3/4 | 0 | |||
16033 | NWRK | 2000 | 1.0000 | 0 | |||||
16034 | NWRXX | 0 | 0.64 | 5.53 | 5.68 | 8433 | |||
16035 | NWS | 500 | 21 1/4 | 21 1/4 | 21 5/8 | 0 | |||
16036 | NWSB | 5000 | 23 3/8 | 23 3/4 | 24 | 23 1/4 | 23 | 23 3/4 | 31300 |
16037 | NWSL | 0 | 0 | ||||||
16038 | NWSLF | 50000 | 13 5/8 | 12 3/4 | 13 3/4 | 0 | |||
16039 | NWSS | 400 | 3 1/2 | 3 1/4 | 3 5/8 | 3 1/8 | 3 1/8 | 3 5/8 | 6000 |
16040 | NWSW | 900 | 8 3/4 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 35800 |
16041 | NWSp | 200 | 19 | 19 3/8 | 19 5/8 | 18 7/8 | 14900 | ||
16042 | NWTFX | 0 | 10.14 | 10.14 | 10.54 | 0 | |||
16043 | NWTH | 400 | 42 1/8 | 41 7/8 | 42 1/8 | 0 | |||
16044 | NWTL | 200 | 3 | 3 1/4 | 3 1/4 | 3 | 3 | 3 3/8 | 2800 |
16045 | NWTXX | 0 | 0.56 | 4.84 | 4.96 | 8945 | |||
16046 | NWVI | 4000 | 0.0002 | 0 | |||||
16047 | NWWOX | 0 | 9.27 | 9.27 | 9.73 | 0 | |||
16048 | NWXpA | 200 | 25 3/8 | 25 19/64 | 25 1/2 | 25 19/64 | 21100 | ||
16049 | NWpA | 3600 | 27 | 27 | 27 | 27 | 3600 | ||
16050 | NWpB | 1000 | 25 5/8 | 25 5/8 | 25 3/4 | 25 1/2 | 4900 | ||
16051 | NX | 100 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 19 1/8 | 19 3/4 | 100 |
16052 | NXA | 1500 | 12 9/16 | 0 | |||||
16053 | NXC | 200 | 13 3/4 | 13 1/8 | 13 3/4 | 0 | |||
16054 | NXCO | 28600 | 8 3/8 | 8 1/2 | 8 3/4 | 8 1/4 | 8 3/8 | 8 1/2 | 71500 |
16055 | NXGN | 3000 | 14 3/16 | 13 | 15 5/8 | 13 | 14 1/8 | 14 3/8 | 733100 |
16056 | NXN | 500 | 13 3/8 | 13 1/8 | 13 1/2 | 0 | |||
16057 | NXOHX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
16058 | NXP | 600 | 14 3/4 | 15 1/8 | 15 1/2 | 0 | |||
16059 | NXQ | 800 | 15 | 14 3/4 | 15 1/8 | 0 | |||
16060 | NXR | 300 | 13 1/2 | 13 3/4 | 14 3/8 | 0 | |||
16061 | NXSF | 0 | 0 | ||||||
16062 | NXSFC | 1000 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 5 3/4 | 6 | 1000 |
16063 | NXSw | 0 | 0 | ||||||
16064 | NXTR | 800 | 17 3/4 | 17 1/2 | 18 | 17 1/4 | 17 1/4 | 17 3/4 | 277100 |
16065 | NXWFC | 2000 | 7/8 | 1 1/16 | 1 1/16 | 7/8 | 13/16 | 1 | 9000 |
16066 | NXZFC | 1000 | 15/32 | 3/8 | 5/8 | 0 | |||
16067 | NYB | 1800 | 22 | 22 1/4 | 22 3/4 | 0 | |||
16068 | NYBDY | 0 | 0 | ||||||
16069 | NYCL | 0 | 0 | ||||||
16070 | NYCLE | 0 | 0 | ||||||
16071 | NYCO | 2000 | 5 1/16 | 5 1/16 | 5 1/16 | 4 7/8 | 4 7/8 | 5 1/16 | 10300 |
16072 | NYCOA | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/8 | 500 |
16073 | NYCOP | 800 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/4 | 17 | 800 |
16074 | NYCXX | 0 | 0.68 | 3.75 | 3.92 | 240 | |||
16075 | NYDXX | 0 | 0.41 | 3.75 | 4.05 | 2629 | |||
16076 | NYER | 3000 | 7 3/4 | 7 7/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 3/4 | 25400 |
16077 | NYIFX | 0 | 10.51 | 10.51 | 10.62 | 0 | |||
16078 | NYLE | 10000 | 0.2500 | 0.2500 | 0.4687 | 0 | |||
16079 | NYM | 3900 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 3900 | ||
16080 | NYMFX | 0 | 0.98 | 0.98 | 0.98 | 0 | |||
16081 | NYN | 100 | 53 5/8 | 52 5/8 | 53 3/4 | 52 5/8 | 53 1/4 | 53 5/8 | 4700 |
16082 | NYNC | 0 | 0 | ||||||
16083 | NYNCY | 5000 | 16 1/2 | 16 1/2 | 16 5/8 | 16 3/8 | 16 3/8 | 16 3/4 | 10500 |
16084 | NYT | 0 | 0 | ||||||
16085 | NYT.A | 0 | 0 | ||||||
16086 | NYT/A | 600 | 29 1/2 | 27 3/4 | 28 5/8 | 0 | |||
16087 | NYTA | 0 | 0 | ||||||
16088 | NYTS | 100 | 3/4 | 5/8 | 3/4 | 5/8 | 5/8 | 3/4 | 9200 |
16089 | NYTXX | 0 | 0.54 | 3.65 | 3.72 | 700 | |||
16090 | NYVA | 1000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1100 | 0.1500 | 26000 |
16091 | NYVBX | 0 | 14.45 | 14.45 | 14.45 | 0 | |||
16092 | NYVCX | 0 | 14.49 | 14.49 | 14.49 | 0 | |||
16093 | NYVTX | 0 | 14.52 | 14.52 | 15.24 | 0 | |||
16094 | NZ | 200 | 12 | 0 | |||||
16095 | NZPCY | 0 | 0 | ||||||
16096 | NZT | 100 | 71 1/4 | 71 1/4 | 71 1/4 | 71 1/4 | 70 7/8 | 71 3/8 | 100 |
16097 | NZYM | 1000 | 4 13/16 | 5 | 5 | 4 1/2 | 4 1/2 | 4 13/16 | 60000 |
16098 | O | 300 | 21 5/8 | 21 7/8 | 21 7/8 | 21 5/8 | 500 | ||
16099 | O.AAC | 0 | 0 | ||||||
16100 | O.ATO | 0 | 0 | ||||||
16101 | O.DBR | 0 | 0 | ||||||
16102 | O.DFC | 0 | 0 | ||||||
16103 | O.GCR | 0 | 0 | ||||||
16104 | O.IM | 0 | 0 | ||||||
16105 | O.RGD | 0 | 0 | ||||||
16106 | O.RGR | 0 | 0 | ||||||
16107 | O.SAA | 0 | 0 | ||||||
16108 | O.SAP | 0 | 0 | ||||||
16109 | O.SOL | 0 | 0 | ||||||
16110 | O.TNT | 0 | 0 | ||||||
16111 | O.VAA | 0 | 0 | ||||||
16112 | OAADX | 0 | 17.15 | 17.15 | 17.15 | 0 | |||
16113 | OAK | 100 | 19 | 19 | 19 | 19 | 18 3/4 | 19 1/2 | 1100 |
16114 | OAKC | 3000 | 1 3/8 | 1 1/4 | 1 1/2 | 0 | |||
16115 | OAKF | 100 | 9 1/4 | 10 | 10 | 9 1/4 | 9 1/4 | 10 | 2100 |
16116 | OAKIX | 0 | 12.91 | 12.91 | 12.91 | 0 | |||
16117 | OAKMX | 0 | 29.90 | 29.90 | 29.90 | 0 | |||
16118 | OAKR | 500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.3750 | 500 |
16119 | OAKS | 1000 | 6 1/2 | 6 1/4 | 6 1/2 | 6 | 6 | 6 3/4 | 25500 |
16120 | OAKSX | 0 | 10.22 | 10.22 | 10.22 | 0 | |||
16121 | OAKT | 500 | 42 | 41 1/2 | 43 1/2 | 40 3/4 | 41 1/4 | 42 | 279700 |
16122 | OAKVX | 0 | 14.04 | 14.04 | 14.04 | 0 | |||
16123 | OAR | 100 | 47 7/8 | 0 | |||||
16124 | OAS | 500 | 20 | 22 | 22 1/2 | 0 | |||
16125 | OASCX | 0 | 13.06 | 13.06 | 13.06 | 0 | |||
16126 | OASI | 500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 3/4 | 500 |
16127 | OASpA | 500 | 25 3/4 | 0 | |||||
16128 | OAT | 100 | 34 3/4 | 34 3/4 | 34 7/8 | 34 1/2 | 34 5/8 | 35 1/8 | 4900 |
16129 | OAU | 500 | 3 3/4 | 3 5/8 | 3 7/8 | 0 | |||
16130 | OAV | 0 | 590.89 | 590.89 | 590.89 | 590.89 | 0 | ||
16131 | OAX | 0 | 58.92 | 58.90 | 58.92 | 58.44 | 0 | ||
16132 | OBCI | 400 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 7/8 | 1200 |
16133 | OBEGX | 0 | 27.60 | 27.60 | 27.60 | 0 | |||
16134 | OBRA | 0 | 0 | ||||||
16135 | OBS | 800 | 3/16 | 0 | |||||
16136 | OBT | 300 | 16 1/4 | 0 | |||||
16137 | OBTI | 6800 | 0.4375 | 0.4800 | 0.5000 | 0.4375 | 0.4375 | 0.5000 | 51900 |
16138 | OC | 100 | 43 3/8 | 43 3/8 | 43 3/8 | 43 3/8 | 100 | ||
16139 | OCAAX | 0 | 12.50 | 12.50 | 12.50 | 0 | |||
16140 | OCABX | 0 | 10.70 | 10.70 | 10.70 | 0 | |||
16141 | OCAI | 300 | 22 1/4 | 20 3/4 | 22 1/2 | 20 3/4 | 21 3/4 | 22 1/2 | 80900 |
16142 | OCAS | 2300 | 38 | 38 | 38 1/4 | 37 1/2 | 37 3/8 | 38 | 105100 |
16143 | OCC | 100 | 27 1/4 | 27 3/8 | 27 7/8 | 0 | |||
16144 | OCCF | 0 | 0 | ||||||
16145 | OCE.A | 0 | 0 | ||||||
16146 | OCE.B | 0 | 0 | ||||||
16147 | OCE/B | 700 | 7 1/8 | 0 | |||||
16148 | OCEB | 0 | 0 | ||||||
16149 | OCEN | 0 | 0 | ||||||
16150 | OCENY | 400 | 59 3/4 | 63 5/8 | 64 1/4 | 0 | |||
16151 | OCES | 0 | 0 | ||||||
16152 | OCESO | 0 | 0 | ||||||
16153 | OCF | 100 | 44 7/8 | 44 5/8 | 45 1/4 | 0 | |||
16154 | OCGT | 1000 | 17/32 | 1/2 | 17/32 | 1/2 | 1/2 | 17/32 | 12000 |
16155 | OCHCX | 0 | 12.71 | 12.71 | 12.71 | 0 | |||
16156 | OCI/U | 0 | 1/2 | 1 1/2 | 0 | ||||
16157 | OCI/WS | 0 | 1/32 | 1/8 | 0 | ||||
16158 | OCLB | 0 | 0 | ||||||
16159 | OCLI | 1000 | 11 1/8 | 11 1/8 | 11 1/8 | 10 3/4 | 10 3/4 | 11 1/8 | 55200 |
16160 | OCO | 0 | 591.31 | 591.31 | 591.31 | 591.31 | 0 | ||
16161 | OCOMA | 200 | 47 1/4 | 46 5/8 | 47 1/4 | 46 5/8 | 46 5/8 | 47 1/4 | 500 |
16162 | OCQ | 200 | 15 3/4 | 0 | |||||
16163 | OCR | 300 | 42 3/8 | 42 1/2 | 42 1/2 | 42 3/8 | 41 7/8 | 42 1/4 | 600 |
16164 | OCRD | 0 | 0 | ||||||
16165 | OCRX | 500 | 3 1/8 | 4 1/4 | 4 1/4 | 3 1/8 | 3 1/8 | 4 1/4 | 3500 |
16166 | OCRXU | 1000 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/4 | 1500 |
16167 | OCRXW | 1300 | 31/32 | 31/32 | 31/32 | 31/32 | 13/16 | 1 | 1300 |
16168 | OCRXZ | 1000 | 1/4 | 1/4 | 5/8 | 0 | |||
16169 | OCS | 0 | 619.77 | 619.77 | 619.77 | 619.77 | 0 | ||
16170 | OCTA | 1200 | 0.1250 | 0.1250 | 0.1500 | 0 | |||
16171 | OCTAW | 39500 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
16172 | OCTEX | 0 | 10.74 | 10.74 | 11.19 | 0 | |||
16173 | OCTL | 300 | 30 7/8 | 30 3/4 | 31 1/8 | 30 3/4 | 30 5/8 | 30 7/8 | 192000 |
16174 | OCTS | 500 | 0.1250 | 0.1875 | 0.1875 | 0.1250 | 0.1250 | 0.1875 | 1000 |
16175 | OCTSW | 12000 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
16176 | OCX | 0 | 58.92 | 58.90 | 58.92 | 58.44 | 0 | ||
16177 | ODC | 74700 | 15 1/2 | 0 | |||||
16178 | ODDE | 100 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 200 |
16179 | ODDS | 1000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0200 | 1000 |
16180 | ODET | 0 | 0 | ||||||
16181 | ODETA | 1000 | 8 1/2 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 2000 |
16182 | ODETB | 8000 | 9 | 8 | 8 1/2 | 0 | |||
16183 | ODFL | 300 | 9 | 9 | 9 | 9 | 7 1/2 | 9 | 1100 |
16184 | ODGFX | 0 | 20.13 | 20.13 | 20.13 | 0 | |||
16185 | ODIBX | 0 | 39.29 | 39.29 | 39.29 | 0 | |||
16186 | ODIFX | 0 | 22.11 | 22.11 | 23.03 | 0 | |||
16187 | ODMIX | 0 | 14.78 | 14.78 | 14.78 | 0 | |||
16188 | ODP | 600 | 20 1/8 | 20 | 20 1/8 | 20 | 19 7/8 | 20 3/8 | 3900 |
16189 | ODSA | 3400 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.5000 | 6800 |
16190 | ODSI | 5000 | 20 5/8 | 22 | 22 1/4 | 20 5/8 | 20 1/2 | 21 | 179200 |
16191 | ODWA | 700 | 17 | 17 | 17 1/4 | 16 1/4 | 16 3/4 | 17 1/2 | 31100 |
16192 | ODYY | 1000 | 0.3750 | 0.3750 | 0.8750 | 0 | |||
16193 | OE | 200 | 6 3/8 | 6 1/2 | 6 1/2 | 6 3/8 | 6 1/4 | 6 1/2 | 2500 |
16194 | OEA | 200 | 30 | 28 5/8 | 29 | 0 | |||
16195 | OEAAX | 0 | 13.80 | 13.80 | 14.45 | 0 | |||
16196 | OEC | 600 | 24 1/8 | 24 | 24 1/4 | 24 | 23 7/8 | 24 3/8 | 3100 |
16197 | OECAX | 0 | 10.84 | 10.84 | 11.35 | 0 | |||
16198 | OECpA | 100 | 52 | 0 | |||||
16199 | OECpB | 100 | 55 | 0 | |||||
16200 | OECpC | 500 | 59 7/8 | 0 | |||||
16201 | OECpD | 100 | 55 1/4 | 0 | |||||
16202 | OECpE | 690 | 101 7/8 | 0 | |||||
16203 | OECpG | 950 | 102 19/32 | 0 | |||||
16204 | OECpH | 100 | 103 1/4 | 0 | |||||
16205 | OECpM | 400 | 25 | 25 1/8 | 25 1/8 | 25 | 1000 | ||
16206 | OECpT | 200 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 1700 | ||
16207 | OEGAX | 0 | 11.37 | 11.37 | 11.37 | 0 | |||
16208 | OEGIX | 0 | 10.76 | 10.76 | 11.27 | 0 | |||
16209 | OEGXX | 0 | 0.54 | 4.67 | 4.79 | 2023 | |||
16210 | OEIAX | 0 | 14.54 | 14.54 | 15.23 | 0 | |||
16211 | OEIXX | 0 | 0.69 | 5.29 | 5.43 | 3365 | |||
16212 | OEMIX | 0 | 10.92 | 10.92 | 11.26 | 0 | |||
16213 | OEMXX | 0 | 0.69 | 5.04 | 5.18 | 3516 | |||
16214 | OENAX | 0 | 11.83 | 11.83 | 12.55 | 0 | |||
16215 | OESI | 1000 | 0.0100 | 0 | |||||
16216 | OET | 0 | 586.18 | 586.18 | 586.18 | 586.18 | 0 | ||
16217 | OETXX | 0 | 0.46 | 4.26 | 4.70 | 3356 | |||
16218 | OEVGX | 0 | 9.36 | 9.36 | 9.65 | 0 | |||
16219 | OEX | 0 | 589.16 | 588.97 | 589.22 | 584.40 | 0 | ||
16220 | OEZ | 0 | 589.16 | 588.97 | 589.22 | 584.40 | 0 | ||
16221 | OFALX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
16222 | OFCP | 100 | 15 1/2 | 15 5/8 | 15 7/8 | 15 1/2 | 15 1/2 | 15 7/8 | 1400 |
16223 | OFFI | 500 | 3.5000 | 3.1250 | 3.6250 | 0 | |||
16224 | OFFMX | 0 | 10.03 | 10.03 | 10.03 | 0 | |||
16225 | OFHYX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
16226 | OFIN | 0 | 1222.66 | 1224.40 | 1224.40 | 1215.99 | 0 | ||
16227 | OFIS | 200 | 23 1/8 | 22 3/4 | 23 3/8 | 22 3/4 | 23 | 23 1/8 | 176800 |
16228 | OFIXF | 5000 | 7 1/4 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 49100 |
16229 | OFLAX | 0 | 11.42 | 11.42 | 11.99 | 0 | |||
16230 | OFLBX | 0 | 11.43 | 11.43 | 11.43 | 0 | |||
16231 | OFLF | 200 | 0.2500 | 0.4375 | 0.4375 | 0.2500 | 0.2500 | 0.4375 | 4400 |
16232 | OG | 1000 | 22 3/8 | 22 1/4 | 22 3/8 | 22 1/4 | 22 3/8 | 22 3/4 | 1600 |
16233 | OGAO | 0 | 0 | ||||||
16234 | OGCP | 21000 | 0.1100 | 0.0800 | 0.1100 | 0 | |||
16235 | OGDIX | 0 | 13.87 | 13.87 | 14.52 | 0 | |||
16236 | OGE | 100 | 43 3/8 | 42 7/8 | 43 3/8 | 0 | |||
16237 | OGEEL | 200 | 80.3000 | 0 | |||||
16238 | OGEEO | 200 | 63.7500 | 0 | |||||
16239 | OGEGX | 0 | 17.75 | 17.75 | 18.83 | 0 | |||
16240 | OGEpA | 200 | 13 3/4 | 0 | |||||
16241 | OGICX | 0 | 14.72 | 14.72 | 14.72 | 0 | |||
16242 | OGIL | 0 | 0 | ||||||
16243 | OGIXX | 0 | 0.46 | 3.71 | 3.94 | 711 | |||
16244 | OGK/WS | 0 | 1 1/16 | 1 7/16 | 0 | ||||
16245 | OGLBX | 0 | 34.84 | 34.84 | 34.84 | 0 | |||
16246 | OGLE | 100 | 37 1/4 | 37 1/2 | 39 | 0 | |||
16247 | OGNB | 1400 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 1400 | ||
16248 | OGOXX | 0 | 0.29 | 4.09 | 4.29 | 464 | |||
16249 | OGS | 0 | 68.00 | 68.00 | 68.00 | 68.00 | 0 | ||
16250 | OGSBX | 0 | 10.48 | 10.48 | 10.48 | 0 | |||
16251 | OGSI | 5000 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/2 | 10000 |
16252 | OGSIW | 72000 | 2 5/8 | 2 1/4 | 3 | 0 | |||
16253 | OGT | 100 | 7 | 7 | 7 3/8 | 0 | |||
16254 | OGVAX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
16255 | OGVXX | 0 | 0.59 | 5.51 | 5.66 | 7457 | |||
16256 | OGp | 100 | 133 5/8 | 110 | 150 | 0 | |||
16257 | OH | 100 | 40 | 40 | 40 | 40 | 40 3/8 | 40 7/8 | 100 |
16258 | OHBO | 1000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2500 | 1000 |
16259 | OHC | 0 | 0 | ||||||
16260 | OHC.A | 0 | 0 | ||||||
16261 | OHC/A | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 500 | ||
16262 | OHC/B | 500 | 6 1/8 | 0 | |||||
16263 | OHCA | 0 | 0 | ||||||
16264 | OHCB | 0 | 0 | ||||||
16265 | OHCS | 4000 | 0.0010 | 0 | |||||
16266 | OHEFX | 0 | 12.69 | 12.69 | 12.69 | 0 | |||
16267 | OHG | 15000 | 21 1/2 | 22 5/8 | 23 1/4 | 0 | |||
16268 | OHI | 100 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 1/8 | 27 5/8 | 100 |
16269 | OHIPM | 200 | 61.6500 | 62.3000 | 62.3000 | 61.6500 | 800 | ||
16270 | OHIPN | 200 | 62.8750 | 0 | |||||
16271 | OHIPO | 100 | 57.0000 | 0 | |||||
16272 | OHIPP | 100 | 58.9000 | 58.9000 | 58.9000 | 58.9000 | 200 | ||
16273 | OHL | 0 | 590.47 | 590.47 | 590.47 | 590.47 | 0 | ||
16274 | OHM | 1000 | 8 1/8 | 8 | 8 1/8 | 8 | 7 3/4 | 8 1/8 | 2400 |
16275 | OHMCG | 5 | 91 | 91 | 91 | 91 | 88 1/2 | 91 | 5 |
16276 | OHSC | 1000 | 2 1/32 | 2 1/32 | 2 1/32 | 2 1/32 | 2 | 2 1/4 | 2000 |
16277 | OHSF | 0 | 0 | ||||||
16278 | OHSI | 3500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 5/8 | 3500 |
16279 | OHSL | 500 | 20 1/2 | 20 1/2 | 21 1/2 | 0 | |||
16280 | OHSV | 0 | 0 | ||||||
16281 | OHTXX | 0 | 0.63 | 4.05 | 4.26 | 712 | |||
16282 | OHYBX | 0 | 13.39 | 13.39 | 13.39 | 0 | |||
16283 | OI | 200 | 13 3/4 | 14 | 14 3/8 | 0 | |||
16284 | OIA | 3200 | 8 1/2 | 8 5/8 | 8 3/4 | 0 | |||
16285 | OIB | 400 | 8 3/8 | 8 5/8 | 8 3/4 | 0 | |||
16286 | OIBAX | 0 | 5.23 | 5.23 | 5.49 | 0 | |||
16287 | OIBBX | 0 | 5.23 | 5.23 | 5.23 | 0 | |||
16288 | OIC | 100 | 8 7/8 | 8 3/4 | 8 7/8 | 0 | |||
16289 | OICO | 2000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 11/16 | 3 | 2000 |
16290 | OIEAX | 0 | 14.54 | 14.54 | 14.54 | 0 | |||
16291 | OIEIX | 0 | 16.56 | 16.56 | 17.34 | 0 | |||
16292 | OIF | 1000 | 5 7/8 | 5 3/4 | 5 7/8 | 0 | |||
16293 | OIGBX | 0 | 10.96 | 10.96 | 10.96 | 0 | |||
16294 | OII | 100 | 12 3/8 | 12 1/8 | 12 5/8 | 0 | |||
16295 | OIL | 500 | 57 1/8 | 56 1/2 | 57 1/4 | 56 1/2 | 57 | 57 5/8 | 900 |
16296 | OIMTX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
16297 | OIS | 2000 | 2 3/4 | 2 3/4 | 3 1/4 | 0 | |||
16298 | OISBX | 0 | 17.38 | 17.38 | 17.38 | 0 | |||
16299 | OISI | 200 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2 7/8 | 3 1/4 | 1200 |
16300 | OITCX | 0 | 14.90 | 14.90 | 14.90 | 0 | |||
16301 | OITN | 0 | 0 | ||||||
16302 | OJ | 200 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 400 | ||
16303 | OKE | 100 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 | 22 3/8 | 100 |
16304 | OKEN | 1000 | 39 1/8 | 39 1/4 | 39 5/8 | 38 7/8 | 38 7/8 | 39 1/8 | 176100 |
16305 | OKEOP | 100 | 30.6250 | 0 | |||||
16306 | OKIS | 2500 | 0.0500 | 0 | |||||
16307 | OKP | 600 | 9 7/8 | 0 | |||||
16308 | OKRG | 5000 | 0.5625 | 0.5000 | 0.9375 | 0 | |||
16309 | OKS.A | 0 | 0 | ||||||
16310 | OKS.B | 0 | 0 | ||||||
16311 | OKSB | 200 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 17 3/4 | 18 1/2 | 200 |
16312 | OKSBP | 300 | 25 1/2 | 25 3/4 | 25 3/4 | 25 1/2 | 25 1/4 | 25 3/4 | 2300 |
16313 | OLCM | 0 | 0 | ||||||
16314 | OLCMF | 1000 | 13 3/8 | 13 1/2 | 13 5/8 | 13 1/8 | 13 1/4 | 13 1/2 | 145300 |
16315 | OLDB | 1200 | 34 1/2 | 34 1/4 | 34 3/4 | 34 1/4 | 34 1/4 | 34 3/4 | 7800 |
16316 | OLEI | 3400 | 0.2500 | 0 | |||||
16317 | OLEX | 2500 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4687 | 2500 |
16318 | OLGAX | 0 | 14.89 | 14.89 | 15.59 | 0 | |||
16319 | OLGC | 100 | 15 1/8 | 14 3/4 | 15 1/8 | 14 3/8 | 14 7/8 | 15 1/8 | 131100 |
16320 | OLGR | 300 | 15 1/4 | 16 1/4 | 16 1/4 | 15 1/4 | 15 1/4 | 17 | 1600 |
16321 | OLIPY | 0 | 0 | ||||||
16322 | OLIV | 0 | 0 | ||||||
16323 | OLIVY | 0 | 0 | ||||||
16324 | OLK | 100 | 45 1/8 | 45 1/8 | 45 1/8 | 45 1/8 | 100 | ||
16325 | OLMXX | 0 | 0.72 | 4.85 | 4.93 | 3146 | |||
16326 | OLN | 200 | 75 3/8 | 74 7/8 | 75 3/8 | 74 7/8 | 74 7/8 | 75 3/4 | 1700 |
16327 | OLOFV | 0 | 0 | ||||||
16328 | OLOG | 300 | 13 1/2 | 13 1/8 | 13 1/2 | 12 7/8 | 13 1/4 | 13 1/2 | 56600 |
16329 | OLOK | 100 | 115.0000 | 0 | |||||
16330 | OLP | 200 | 13 1/4 | 13 1/2 | 13 1/2 | 13 1/4 | 13 1/8 | 13 1/2 | 600 |
16331 | OLPV | 1000 | 0.6250 | 0.5000 | 1.1250 | 0 | |||
16332 | OLPXX | 0 | 0.65 | 5.15 | 5.25 | 1864 | |||
16333 | OLPp | 700 | 16 1/8 | 0 | |||||
16334 | OLS | 500 | 39 3/8 | 37 5/8 | 38 3/8 | 0 | |||
16335 | OLS.W | 0 | 0 | ||||||
16336 | OLS/WS | 3000 | 3 7/8 | 0 | |||||
16337 | OLSA | 0 | 0 | ||||||
16338 | OLSAY | 100 | 6 1/2 | 6 1/2 | 7 | 6 1/2 | 6 1/2 | 7 | 20200 |
16339 | OLSWF | 1000 | 1 7/8 | 1 1/4 | 1 7/8 | 1 1/4 | 1 1/2 | 1 7/8 | 76200 |
16340 | OLSWY | 0 | 0 | ||||||
16341 | OLX | 0 | 58.72 | 0 | |||||
16342 | OLYM | 800 | 18 1/4 | 18 | 18 3/4 | 17 3/4 | 18 | 18 1/4 | 701600 |
16343 | OLYMP | 1000 | 84 | 87 | 88 1/2 | 84 | 83 1/2 | 87 | 4000 |
16344 | OLYO | 0 | 0 | ||||||
16345 | OLYOF | 0 | 0 | ||||||
16346 | OLYOY | 0 | 0 | ||||||
16347 | OM | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/8 | 20 1/4 | 100 |
16348 | OMAX | 0 | 0 | ||||||
16349 | OMBXX | 0 | 0.46 | 5.02 | 5.16 | 8098 | |||
16350 | OMC | 200 | 37 | 35 3/4 | 36 1/4 | 0 | |||
16351 | OMCA | 1300 | 0.0150 | 0.0150 | 0.1000 | 0 | |||
16352 | OMDI | 21500 | 0.0010 | 0 | |||||
16353 | OMED | 3000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 5/8 | 3000 |
16354 | OMEF | 300 | 33 1/2 | 33 1/2 | 33 1/2 | 32 1/2 | 31 1/2 | 33 1/2 | 900 |
16355 | OMEG | 1300 | 3 3/16 | 3 3/16 | 3 3/16 | 3 | 3 | 3 3/16 | 79400 |
16356 | OMG | 300 | 7 7/8 | 7 3/4 | 7 7/8 | 7 3/4 | 7 3/4 | 8 | 2800 |
16357 | OMG.W | 0 | 0 | ||||||
16358 | OMG/WS | 1800 | 2 | 1 3/4 | 2 1/4 | 0 | |||
16359 | OMGAX | 0 | 19.00 | 19.00 | 20.16 | 0 | |||
16360 | OMGBX | 0 | 18.56 | 18.56 | 18.56 | 0 | |||
16361 | OMGCX | 0 | 18.58 | 18.58 | 18.58 | 0 | |||
16362 | OMGE | 0 | 0 | ||||||
16363 | OMGI | 700 | 32 5/8 | 32 5/8 | 33 | 32 5/8 | 32 5/8 | 33 | 15100 |
16364 | OMGR | 500 | 9 | 8 1/2 | 9 | 8 1/2 | 8 3/8 | 9 | 4800 |
16365 | OMHI | 1000 | 4.5000 | 3.5000 | 4.8750 | 1000 | |||
16366 | OMI | 400 | 11 7/8 | 12 | 12 | 11 7/8 | 11 3/4 | 12 1/8 | 1400 |
16367 | OMIFX | 0 | 11.60 | 11.60 | 11.72 | 0 | |||
16368 | OMM | 700 | 6 | 6 | 6 | 6 | 5 3/4 | 6 1/8 | 700 |
16369 | OMMDY | 0 | 0 | ||||||
16370 | OMNIX | 0 | 14.68 | 14.68 | 14.68 | 0 | |||
16371 | OMNR | 0 | 0 | ||||||
16372 | OMNRF | 0 | 0 | ||||||
16373 | OMS | 500 | 9 1/2 | 9 1/2 | 9 3/8 | 9 3/4 | 500 | ||
16374 | OMSBX | 0 | 26.56 | 26.56 | 26.56 | 0 | |||
16375 | OMX | 100 | 19 1/2 | 19 7/8 | 20 1/8 | 19 1/2 | 19 1/8 | 19 5/8 | 3200 |
16376 | ONA | 600 | 6 1/2 | 6 7/8 | 7 3/8 | 0 | |||
16377 | ONBK | 300 | 31 3/8 | 31 1/2 | 31 3/4 | 30 3/4 | 31 1/4 | 31 3/8 | 104300 |
16378 | ONBKP | 500 | 27 3/4 | 27 1/2 | 28 | 27 1/4 | 27 3/4 | 28 1/8 | 18300 |
16379 | ONC | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 200 | ||
16380 | ONCR | 0 | 0 | ||||||
16381 | ONCS | 300 | 9 7/8 | 8 3/4 | 9 7/8 | 8 3/4 | 9 3/4 | 9 7/8 | 201700 |
16382 | ONE | 500 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 37 1/4 | 500 |
16383 | ONEC | 0 | 0 | ||||||
16384 | ONGRX | 0 | 13.96 | 13.96 | 14.69 | 0 | |||
16385 | ONIGX | 0 | 12.11 | 12.11 | 12.75 | 0 | |||
16386 | ONITX | 0 | 13.49 | 13.49 | 14.20 | 0 | |||
16387 | ONM | 500 | 6 1/2 | 0 | |||||
16388 | ONPR | 500 | 3 1/4 | 3 | 3 1/4 | 3 | 3 | 3 1/4 | 9500 |
16389 | ONSE | 7500 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5625 | 7500 |
16390 | ONSI | 1000 | 9 1/2 | 9 | 9 5/8 | 8 5/8 | 9 3/8 | 9 5/8 | 123300 |
16391 | ONTC | 1000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 1/4 | 1000 |
16392 | ONTK | 100 | 13 3/4 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 13 3/4 | 43100 |
16393 | ONU | 0 | 0 | ||||||
16394 | ONVB | 400 | 35.5000 | 0 | |||||
16395 | ONYBX | 0 | 12.73 | 12.73 | 12.73 | 0 | |||
16396 | OO | 100 | 33 3/8 | 33 5/8 | 33 5/8 | 33 3/8 | 32 7/8 | 33 1/4 | 300 |
16397 | OPABX | 0 | 12.38 | 12.38 | 12.38 | 0 | |||
16398 | OPAL | 300 | 13 | 12 1/4 | 13 | 11 1/2 | 12 3/4 | 13 | 70100 |
16399 | OPASX | 0 | 13.12 | 13.12 | 13.92 | 0 | |||
16400 | OPATX | 0 | 12.38 | 12.38 | 13.00 | 0 | |||
16401 | OPCAX | 0 | 10.70 | 10.70 | 11.23 | 0 | |||
16402 | OPCC | 0 | 0 | ||||||
16403 | OPCHX | 0 | 12.72 | 12.72 | 13.35 | 0 | |||
16404 | OPD | 0 | 0 | ||||||
16405 | OPEBX | 0 | 10.86 | 10.86 | 10.86 | 0 | |||
16406 | OPEN | 300 | 11 1/4 | 10 1/2 | 11 1/2 | 10 1/2 | 10 1/2 | 11 1/4 | 106200 |
16407 | OPGIX | 0 | 14.78 | 14.78 | 15.68 | 0 | |||
16408 | OPGSX | 0 | 13.63 | 13.63 | 14.46 | 0 | |||
16409 | OPGVX | 0 | 10.48 | 10.48 | 10.86 | 0 | |||
16410 | OPIGX | 0 | 10.96 | 10.96 | 11.51 | 0 | |||
16411 | OPISX | 0 | 17.38 | 17.38 | 18.25 | 0 | |||
16412 | OPITX | 0 | 14.92 | 14.92 | 15.46 | 0 | |||
16413 | OPJ | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 1300 | ||
16414 | OPMC | 5000 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | 1.1250 | 10000 |
16415 | OPMX | 10000 | 2 5/8 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 37600 |
16416 | OPMXZ | 27900 | 3/4 | 7/16 | 3/4 | 0 | |||
16417 | OPNYX | 0 | 12.72 | 12.72 | 13.35 | 0 | |||
16418 | OPOCX | 0 | 39.92 | 39.92 | 42.36 | 0 | |||
16419 | OPPAX | 0 | 35.36 | 35.36 | 37.52 | 0 | |||
16420 | OPPC | 0 | 0 | ||||||
16421 | OPPCF | 500 | 2 7/8 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 12500 |
16422 | OPPEX | 0 | 10.92 | 10.92 | 11.59 | 0 | |||
16423 | OPPFX | 0 | 11.16 | 11.16 | 11.84 | 0 | |||
16424 | OPPHX | 0 | 13.47 | 13.47 | 14.14 | 0 | |||
16425 | OPPSX | 0 | 30.41 | 30.41 | 32.27 | 0 | |||
16426 | OPPXX | 0 | 0.74 | 5.82 | 5.96 | 12341 | |||
16427 | OPR | 0 | 0 | ||||||
16428 | OPR+ | 0 | 0 | ||||||
16429 | OPRp | 8000 | 26 3/4 | 0 | |||||
16430 | OPRpB | 1100 | 25 7/8 | 25 3/4 | 26 1/4 | 25 3/4 | 1600 | ||
16431 | OPRpC | 2000 | 26 1/2 | 0 | |||||
16432 | OPRpD | 400 | 25 5/8 | 25 3/8 | 25 5/8 | 25 3/8 | 1400 | ||
16433 | OPSBX | 0 | 29.91 | 29.91 | 29.91 | 0 | |||
16434 | OPSC | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 | 1000 |
16435 | OPSGX | 0 | 4.80 | 4.80 | 4.80 | 0 | |||
16436 | OPSIX | 0 | 4.79 | 4.79 | 5.03 | 0 | |||
16437 | OPST | 3500 | 3.1250 | 0 | |||||
16438 | OPTAX | 0 | 9.99 | 9.99 | 10.49 | 0 | |||
16439 | OPTC | 100 | 3 | 3 | 3 | 3 | 2 3/4 | 3 | 1300 |
16440 | OPTFX | 0 | 27.12 | 27.12 | 28.77 | 0 | |||
16441 | OPTI | 300 | 8 3/8 | 8 1/4 | 8 5/8 | 8 1/8 | 8 1/8 | 8 3/8 | 112700 |
16442 | OPTN | 1000 | 3 1/2 | 3 1/4 | 3 5/8 | 0 | |||
16443 | OPTOQ | 500 | 0.0100 | 0 | |||||
16444 | OPTQ | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/4 | 2000 |
16445 | OPTRX | 0 | 9.32 | 9.32 | 9.89 | 0 | |||
16446 | OPTS | 1500 | 13 1/4 | 13 1/4 | 13 1/2 | 13 1/8 | 13 1/4 | 13 1/2 | 90200 |
16447 | OPTT | 0 | 0 | ||||||
16448 | OPTX | 400 | 0.0300 | 0.0300 | 0.0800 | 0 | |||
16449 | OPVSX | 0 | 17.90 | 17.90 | 18.99 | 0 | |||
16450 | OPWp | 200 | 96 7/8 | 0 | |||||
16451 | OPWpB | 1810 | 103 3/4 | 0 | |||||
16452 | OPWpC | 270 | 95 1/2 | 0 | |||||
16453 | OPXXX | 0 | 0 | ||||||
16454 | ORBC | 300 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 300 | ||
16455 | ORBFX | 0 | 12.74 | 12.74 | 12.74 | 0 | |||
16456 | ORBI | 600 | 13 | 13 | 13 1/4 | 13 | 13 | 13 1/4 | 83600 |
16457 | ORBIG | 10 | 103 | 102 | 110 | 0 | |||
16458 | ORBK | 0 | 0 | ||||||
16459 | ORBKF | 200 | 12 3/4 | 12 1/2 | 12 3/4 | 12 1/4 | 12 1/2 | 12 3/4 | 32400 |
16460 | ORBS | 2000 | 0.1875 | 0 | |||||
16461 | ORBT | 2000 | 7/8 | 13/16 | 7/8 | 13/16 | 13/16 | 7/8 | 2800 |
16462 | ORC | 0 | 312.80 | 312.80 | 312.80 | 312.80 | 0 | ||
16463 | ORCI | 5000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 1/4 | 10000 |
16464 | ORCL | 1200 | 42 7/8 | 40 1/8 | 43 | 39 3/4 | 42 7/8 | 43 | 6189500 |
16465 | OREM | 1000 | 12 1/4 | 12 | 12 1/4 | 11 3/4 | 12 1/8 | 12 1/4 | 32200 |
16466 | OREX | 1000 | 13 1/2 | 13 | 13 1/2 | 12 1/2 | 13 | 13 1/2 | 281600 |
16467 | ORFN | 18700 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
16468 | ORG | 500 | 19 7/8 | 20 | 20 1/8 | 19 3/4 | 19 5/8 | 20 1/8 | 1800 |
16469 | ORGK | 1000 | 2 1/4 | 2 | 2 5/16 | 1 15/16 | 2 1/8 | 2 1/4 | 118900 |
16470 | ORGKL | 3000 | 1/2 | 1/2 | 11/16 | 0 | |||
16471 | ORGKW | 1000 | 1 1/4 | 1 1/16 | 1 3/8 | 0 | |||
16472 | ORGKZ | 500 | 9/16 | 9/16 | 3/4 | 0 | |||
16473 | ORGS | 3000 | 5.0000 | 5.0625 | 5.0625 | 4.8750 | 4.7500 | 5.0000 | 5200 |
16474 | ORI | 100 | 35 1/4 | 33 7/8 | 34 3/4 | 0 | |||
16475 | ORIG | 5000 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.2500 | 0.5000 | 10000 |
16476 | ORIGX | 0 | 13.36 | 13.36 | 13.95 | 0 | |||
16477 | ORIpH | 1000 | 25 3/4 | 0 | |||||
16478 | ORLY | 1700 | 28 3/4 | 28 7/8 | 29 1/2 | 28 3/4 | 28 3/4 | 29 1/2 | 10400 |
16479 | ORN | 200 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 5/8 | 24 1/4 | 200 |
16480 | ORND | 500 | 19 1/2 | 19 1/4 | 19 1/2 | 0 | |||
16481 | OROA | 500 | 4 3/4 | 4 11/16 | 4 7/8 | 4 11/16 | 4 11/16 | 4 7/8 | 10000 |
16482 | ORPH | 400 | 6 1/4 | 6 1/8 | 6 3/8 | 6 | 6 | 6 3/8 | 11500 |
16483 | ORRA | 300 | 9 1/2 | 8 7/8 | 9 1/2 | 8 5/8 | 9 | 9 1/2 | 18400 |
16484 | ORT.A | 0 | 0 | ||||||
16485 | ORTFX | 0 | 10.72 | 10.72 | 11.17 | 0 | |||
16486 | ORTH | 300 | 7 1/4 | 6 3/4 | 7 3/8 | 6 3/4 | 6 7/8 | 7 1/4 | 3700 |
16487 | ORTL | 300 | 12 1/4 | 11 3/4 | 12 1/4 | 11 1/8 | 11 3/4 | 12 1/4 | 73600 |
16488 | ORU | 100 | 36 1/4 | 36 | 36 3/8 | 0 | |||
16489 | ORUTM | 200 | 60.7500 | 0 | |||||
16490 | ORUTO | 300 | 95.0000 | 0 | |||||
16491 | ORUTP | 100 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | 100 | ||
16492 | ORVM | 0 | 0 | ||||||
16493 | ORVMF | 0 | 0 | ||||||
16494 | ORVX | 500 | 11 3/4 | 12 3/4 | 12 3/4 | 11 3/4 | 11 3/4 | 12 3/4 | 200200 |
16495 | ORX | 100 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 12 7/8 | 13 1/4 | 200 |
16496 | ORYX | 3800 | 1 1/2 | 1 13/32 | 1 1/2 | 1 13/32 | 1 13/32 | 1 1/2 | 15300 |
16497 | ORYXW | 2500 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 11/16 | 2500 |
16498 | OS | 100 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 1/2 | 14 7/8 | 900 |
16499 | OSBC | 300 | 45 | 45 | 47 | 0 | |||
16500 | OSBF | 100 | 23 3/4 | 23 3/4 | 24 1/2 | 0 | |||
16501 | OSBGX | 0 | 5.51 | 5.51 | 5.51 | 0 | |||
16502 | OSBN | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 8 1/2 | 8 3/4 | 2200 |
16503 | OSG | 100 | 19 | 18 1/8 | 18 5/8 | 0 | |||
16504 | OSGFX | 0 | 16.29 | 16.29 | 17.06 | 0 | |||
16505 | OSGIX | 0 | 16.48 | 16.48 | 17.26 | 0 | |||
16506 | OSH | 200 | 11 | 11 | 11 | 11 | 200 | ||
16507 | OSH.A | 0 | 0 | ||||||
16508 | OSHC | 200 | 19 1/2 | 19 3/4 | 20 | 19 1/2 | 19 1/2 | 20 1/4 | 71000 |
16509 | OSHS | 0 | 0 | ||||||
16510 | OSHSF | 2500 | 3 | 3 | 3 | 3 | 2 15/16 | 3 1/16 | 5000 |
16511 | OSICX | 0 | 4.78 | 4.78 | 4.78 | 0 | |||
16512 | OSIGX | 0 | 5.52 | 5.52 | 5.80 | 0 | |||
16513 | OSII | 200 | 45 1/4 | 43 3/4 | 45 1/4 | 43 1/2 | 45 1/4 | 45 1/2 | 165000 |
16514 | OSKY | 500 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 14 3/4 | 15 3/4 | 500 |
16515 | OSL | 1000 | 10 1/4 | 10 1/4 | 10 3/4 | 0 | |||
16516 | OSM | 200 | 19 3/4 | 0 | |||||
16517 | OSPY | 500 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
16518 | OSSI | 15000 | 33 1/8 | 33 | 33 3/8 | 32 1/2 | 33 1/4 | 33 1/2 | 572800 |
16519 | OST | 500 | 8 5/8 | 8 1/2 | 8 7/8 | 0 | |||
16520 | OSTE | 1000 | 7 | 7 | 7 | 7 | 7 | 7 1/4 | 2700 |
16521 | OSTX | 600 | 20 | 19 3/4 | 20 | 19 1/4 | 19 3/8 | 20 | 18200 |
16522 | OSU | 200 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 6 1/2 | 200 |
16523 | OSYS | 2500 | 18 1/2 | 19 1/4 | 19 3/8 | 18 1/4 | 18 1/4 | 18 3/4 | 216100 |
16524 | OTCAX | 0 | 8.26 | 8.26 | 8.76 | 0 | |||
16525 | OTCBX | 0 | 8.18 | 8.18 | 8.18 | 0 | |||
16526 | OTCFX | 0 | 16.12 | 16.12 | 16.12 | 0 | |||
16527 | OTCH | 1000 | 0.0100 | 0 | |||||
16528 | OTCM | 200 | 7 7/8 | 7 7/8 | 8 | 7 5/8 | 7 3/4 | 8 | 35600 |
16529 | OTES | 9000 | 1.1875 | 0.7500 | 1.5000 | 0 | |||
16530 | OTFBX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
16531 | OTFCX | 0 | 26.79 | 26.79 | 26.79 | 0 | |||
16532 | OTIXX | 0 | 0.54 | 4.92 | 5.05 | 623 | |||
16533 | OTMN | 1000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.2500 | 2.7500 | 1000 |
16534 | OTO | 0 | 3/4 | 1 1/4 | 0 | ||||
16535 | OTRBX | 0 | 9.25 | 9.25 | 9.25 | 0 | |||
16536 | OTRI | 500 | 0.0010 | 0 | |||||
16537 | OTRK | 0 | 0 | ||||||
16538 | OTRKB | 300 | 15 1/4 | 15 | 15 1/4 | 15 | 15 | 15 1/4 | 1100 |
16539 | OTRX | 5000 | 4 1/2 | 4 1/4 | 4 3/4 | 0 | |||
16540 | OTSH | 10000 | 0.0937 | 0.0700 | 0.1250 | 0 | |||
16541 | OTTR | 400 | 36 | 35 3/4 | 36 1/4 | 35 1/2 | 35 1/2 | 36 | 7000 |
16542 | OUSA | 500 | 1 1/2 | 1 5/16 | 1 3/4 | 0 | |||
16543 | OUSCX | 0 | 9.64 | 9.64 | 9.64 | 0 | |||
16544 | OUSGX | 0 | 9.65 | 9.65 | 10.13 | 0 | |||
16545 | OUTL | 200 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 2300 |
16546 | OUTT | 1000 | 0.1300 | 0.1300 | 0.1700 | 0 | |||
16547 | OUTTC | 0 | 0 | ||||||
16548 | OUTTU | 500 | 0.1000 | 0.1200 | 0.5000 | 0 | |||
16549 | OUTTW | 3500 | 0.0050 | 0.0050 | 0.0400 | 0 | |||
16550 | OUTTZ | 10000 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
16551 | OVBC | 100 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | 100 | ||
16552 | OVEN | 200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 7200 |
16553 | OVID | 2000 | 7 5/8 | 7 3/4 | 7 3/4 | 7 5/8 | 7 3/8 | 7 3/4 | 4000 |
16554 | OVON | 1000 | 4 1/8 | 3 3/4 | 4 1/8 | 3 3/4 | 4 | 4 1/8 | 18300 |
16555 | OVRL | 100 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
16556 | OVSBX | 0 | 17.79 | 17.79 | 17.79 | 0 | |||
16557 | OVWV | 300 | 31 1/4 | 30 7/8 | 31 1/4 | 30 7/8 | 30 7/8 | 31 1/4 | 33200 |
16558 | OWEIX | 0 | 10.16 | 10.16 | 10.64 | 0 | |||
16559 | OWEN | 700 | 22 1/4 | 23 3/4 | 24 3/4 | 20 1/8 | 21 | 22 1/2 | 392500 |
16560 | OWLSF | 0 | 0 | ||||||
16561 | OWOS | 300 | 8 5/8 | 8 5/8 | 9 | 8 5/8 | 8 5/8 | 9 | 2800 |
16562 | OWVAX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
16563 | OXBC | 1000 | 55.0000 | 0 | |||||
16564 | OXBM | 200 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
16565 | OXC | 0 | 0 | ||||||
16566 | OXE | 200 | 9 3/4 | 10 1/4 | 11 | 0 | |||
16567 | OXFC | 1900 | 2.1875 | 2.1875 | 2.3125 | 0 | |||
16568 | OXFD | 300 | 23 | 24 | 24 1/8 | 22 1/2 | 22 1/2 | 23 | 27800 |
16569 | OXFO | 3500 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5625 | 3500 |
16570 | OXGN | 500 | 9 5/8 | 9 1/2 | 9 3/4 | 9 1/2 | 9 5/8 | 9 7/8 | 25400 |
16571 | OXGNW | 2000 | 2 7/8 | 2 15/16 | 3 1/8 | 0 | |||
16572 | OXHP | 500 | 69 3/4 | 74 1/4 | 74 1/4 | 69 1/4 | 69 1/2 | 69 3/4 | 1327000 |
16573 | OXIS | 1000 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 13/16 | 1 29/32 | 1000 |
16574 | OXM | 200 | 17 3/8 | 17 1/4 | 17 3/4 | 0 | |||
16575 | OXT/WS | 0 | 1/2 | 1 | 0 | ||||
16576 | OXY | 300 | 21 3/4 | 21 3/8 | 22 | 21 3/8 | 21 5/8 | 22 | 7100 |
16577 | OXYpA | 200 | 62 1/4 | 0 | |||||
16578 | OYOG | 0 | 0 | ||||||
16579 | OYPD | 2000 | 0.6250 | 0.2500 | 1.0000 | 0 | |||
16580 | OZOA | 100 | 1.0000 | 0 | |||||
16581 | OZON | 200 | 2 3/4 | 2 | 2 3/4 | 2 | 2 1/4 | 2 3/4 | 11300 |
16582 | P | 200 | 34 3/4 | 34 3/4 | 34 7/8 | 34 1/4 | 34 1/2 | 34 3/4 | 4100 |
16583 | P.ACM | 0 | 0 | ||||||
16584 | P.AIN | 0 | 0 | ||||||
16585 | P.ASC | 0 | 0 | ||||||
16586 | P.AZS | 0 | 0 | ||||||
16587 | P.BJA | 0 | 0 | ||||||
16588 | P.BPE | 0 | 0 | ||||||
16589 | P.DBS | 0 | 0 | ||||||
16590 | P.DSS | 0 | 0 | ||||||
16591 | P.FAN | 0 | 0 | ||||||
16592 | P.HFC | 0 | 0 | ||||||
16593 | P.HLV | 0 | 0 | ||||||
16594 | P.HMT | 0 | 0 | ||||||
16595 | P.ICB | 0 | 0 | ||||||
16596 | P.IPC | 0 | 0 | ||||||
16597 | P.IPT | 0 | 0 | ||||||
16598 | P.MAM | 0 | 0 | ||||||
16599 | P.MUI | 0 | 0 | ||||||
16600 | P.PET | 0 | 0 | ||||||
16601 | P.REL | 0 | 0 | ||||||
16602 | P.SAL | 0 | 0 | ||||||
16603 | P.SGT | 0 | 0 | ||||||
16604 | P.SIA | 0 | 0 | ||||||
16605 | P.STI | 0 | 0 | ||||||
16606 | P.TNY | 0 | 0 | ||||||
16607 | P.TTA | 0 | 0 | ||||||
16608 | PA | 800 | 20 3/4 | 0 | |||||
16609 | PAABX | 0 | 9.31 | 9.31 | 9.88 | 0 | |||
16610 | PAAS | 0 | 0 | ||||||
16611 | PAASF | 1000 | 7 1/2 | 7 5/8 | 7 3/4 | 7 1/2 | 7 7/16 | 7 3/4 | 28000 |
16612 | PAAUX | 0 | 3.11 | 3.11 | 3.11 | 0 | |||
16613 | PABAX | 0 | 9.63 | 9.63 | 10.22 | 0 | |||
16614 | PABBX | 0 | 9.60 | 9.60 | 9.60 | 0 | |||
16615 | PABFX | 0 | 12.27 | 12.27 | 12.27 | 0 | |||
16616 | PABK | 38800 | 2.0781 | 0 | |||||
16617 | PABN | 100 | 26.0000 | 26.0000 | 26.0000 | 25.0000 | 800 | ||
16618 | PABRX | 0 | 25.42 | 25.42 | 26.90 | 0 | |||
16619 | PAC | 200 | 35 1/4 | 34 3/4 | 35 1/4 | 34 3/4 | 35 1/8 | 35 3/8 | 2400 |
16620 | PACAX | 0 | 9.23 | 9.23 | 9.79 | 0 | |||
16621 | PACBX | 0 | 9.20 | 9.20 | 9.20 | 0 | |||
16622 | PACCX | 0 | 9.19 | 9.19 | 9.19 | 0 | |||
16623 | PACE | 2000 | 3 3/8 | 3 | 3 3/8 | 3 | 3 | 3 3/8 | 6300 |
16624 | PACF | 2500 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
16625 | PACIX | 0 | 15.75 | 15.75 | 16.49 | 0 | |||
16626 | PACK | 900 | 4 | 4 | 4 | 4 | 3 3/4 | 4 | 900 |
16627 | PACW | 200 | 13.2500 | 13.0000 | 15.0000 | 0 | |||
16628 | PACXX | 0 | 0.68 | 3.49 | 3.67 | 183 | |||
16629 | PAD | 0 | 8 1/2 | 9 1/2 | 0 | ||||
16630 | PADAX | 0 | 9.59 | 9.59 | 9.69 | 0 | |||
16631 | PAEAX | 0 | 9.96 | 9.96 | 10.57 | 0 | |||
16632 | PAEBX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
16633 | PAECX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
16634 | PAEL | 0 | 0 | ||||||
16635 | PAELL | 100 | 62.3750 | 0 | |||||
16636 | PAELN | 200 | 55.3750 | 0 | |||||
16637 | PAFXX | 0 | 0.42 | 5.40 | 5.53 | 6869 | |||
16638 | PAG | 400 | 14 1/2 | 16 | 16 1/2 | 0 | |||
16639 | PAGE | 3000 | 24 3/4 | 24 3/4 | 25 1/8 | 24 3/8 | 24 1/2 | 24 3/4 | 328600 |
16640 | PAGI | 5000 | 14 7/8 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 9800 |
16641 | PAGRX | 0 | 39.92 | 39.92 | 39.92 | 0 | |||
16642 | PAGVX | 0 | 8.89 | 8.89 | 9.33 | 0 | |||
16643 | PAGZ | 1000 | 1 3/4 | 1 7/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 6500 |
16644 | PAH | 8900 | 25 3/4 | 25 1/2 | 26 3/8 | 0 | |||
16645 | PAHC | 300 | 42.0000 | 0 | |||||
16646 | PAI | 200 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 200 | ||
16647 | PAIC | 0 | 0 | ||||||
16648 | PAICD | 300 | 9 1/4 | 8 1/2 | 9 1/4 | 0 | |||
16649 | PAID | 1600 | 9 1/8 | 9 1/2 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/2 | 12200 |
16650 | PAIDC | 700 | 8 | 7 1/2 | 8 1/2 | 0 | |||
16651 | PAIIX | 0 | 5.61 | 5.61 | 5.78 | 0 | |||
16652 | PAIR | 1000 | 42 | 46 | 46 3/4 | 42 | 41 3/4 | 42 1/4 | 545000 |
16653 | PAITX | 0 | 10.49 | 10.49 | 10.98 | 0 | |||
16654 | PAKJJ | 0 | 0 | ||||||
16655 | PAKRF | 0 | 0 | ||||||
16656 | PAL | 0 | 0 | ||||||
16657 | PALM | 100 | 12 | 12 | 12 | 11 3/4 | 11 3/4 | 12 | 1400 |
16658 | PALS | 5000 | 0.1250 | 0 | |||||
16659 | PALT | 300 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 8.5000 | 300 |
16660 | PAM | 200 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 200 | ||
16661 | PAMBX | 0 | 8.85 | 8.85 | 8.85 | 0 | |||
16662 | PAMC | 1000 | 6 3/4 | 7 1/8 | 7 1/8 | 6 3/4 | 6 5/8 | 7 | 25500 |
16663 | PAMFX | 0 | 11.56 | 11.56 | 11.92 | 0 | |||
16664 | PAMT | 3000 | 1.6250 | 1.1250 | 1.7500 | 0 | |||
16665 | PAMX | 1000 | 3 3/8 | 3 5/16 | 3 3/8 | 3 5/16 | 3 1/4 | 3 1/2 | 10000 |
16666 | PANA | 200 | 4 7/8 | 4 3/4 | 4 7/8 | 4 1/2 | 4 11/16 | 4 7/8 | 250200 |
16667 | PANBX | 0 | 21.86 | 21.86 | 21.86 | 0 | |||
16668 | PANCX | 0 | 21.86 | 21.86 | 21.86 | 0 | |||
16669 | PANE | 400 | 0.0937 | 0.1250 | 0.3125 | 0 | |||
16670 | PANFX | 0 | 22.19 | 22.19 | 23.48 | 0 | |||
16671 | PANGX | 0 | 11.48 | 11.48 | 11.48 | 0 | |||
16672 | PANR | 0 | 0 | ||||||
16673 | PANRA | 500 | 16 | 16 | 16 | 16 | 15 1/2 | 17 | 500 |
16674 | PANRP | 100 | 47.8750 | 0 | |||||
16675 | PANW | 0 | 0 | ||||||
16676 | PANX | 1000 | 1 5/16 | 1 5/16 | 1 15/16 | 0 | |||
16677 | PANXU | 1000 | 2 | 2 1/2 | 2 1/2 | 2 | 2 | 2 1/2 | 3200 |
16678 | PANXW | 1000 | 11/16 | 11/16 | 15/16 | 0 | |||
16679 | PAO | 2000 | 17 3/8 | 17 1/4 | 17 3/4 | 0 | |||
16680 | PAP | 200 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 5/8 | 10 1/8 | 200 |
16681 | PAPA | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 3 3/4 | 5 | 500 |
16682 | PAPAX | 0 | 13.75 | 13.75 | 14.59 | 0 | |||
16683 | PAPBX | 0 | 13.60 | 13.60 | 13.60 | 0 | |||
16684 | PAPIX | 0 | 16.02 | 16.02 | 16.02 | 0 | |||
16685 | PAPMX | 0 | 13.70 | 13.70 | 14.20 | 0 | |||
16686 | PAR | 1000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 7/8 | 1000 |
16687 | PARBX | 0 | 10.39 | 10.39 | 10.39 | 0 | |||
16688 | PARC | 0 | 0 | ||||||
16689 | PARF | 300 | 6 3/4 | 6 3/4 | 8 1/2 | 0 | |||
16690 | PARK | 1000 | 3.0000 | 2.3750 | 3.1250 | 0 | |||
16691 | PARL | 300 | 7 5/8 | 7 7/8 | 7 7/8 | 7 3/8 | 7 3/8 | 7 5/8 | 40800 |
16692 | PARNX | 0 | 32.01 | 32.01 | 33.17 | 0 | |||
16693 | PARO | 5000 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
16694 | PARQ | 500 | 9 1/8 | 8 7/8 | 9 1/8 | 8 3/8 | 8 3/4 | 9 1/8 | 69300 |
16695 | PARR | 7000 | 2 1/2 | 2 3/4 | 2 13/16 | 2 1/2 | 2 1/2 | 2 13/16 | 51500 |
16696 | PARS | 300 | 1 9/16 | 1 1/2 | 1 9/16 | 1 13/32 | 1 1/2 | 1 9/16 | 420300 |
16697 | PARSC | 0 | 0 | ||||||
16698 | PART | 300 | 0.2500 | 0.1250 | 0.2500 | 0 | |||
16699 | PARUX | 0 | 10.41 | 10.41 | 10.76 | 0 | |||
16700 | PARVX | 0 | 3.17 | 3.17 | 3.17 | 0 | |||
16701 | PASAX | 0 | 10.37 | 10.37 | 10.86 | 0 | |||
16702 | PASBX | 0 | 10.52 | 10.52 | 10.52 | 0 | |||
16703 | PASGX | 0 | 19.08 | 19.08 | 20.19 | 1 | |||
16704 | PASIX | 0 | 3.09 | 3.09 | 3.09 | 0 | |||
16705 | PASL | 500 | 0.5625 | 0.6250 | 0.8750 | 0 | |||
16706 | PASMX | 0 | 11.82 | 11.82 | 12.54 | 0 | |||
16707 | PASN | 1800 | 0.0050 | 0 | |||||
16708 | PASTX | 0 | 3.18 | 3.18 | 3.28 | 0 | |||
16709 | PAT | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 1500 | ||
16710 | PATC | 200 | 1.5000 | 0 | |||||
16711 | PATK | 200 | 14 3/4 | 14 1/2 | 15 | 14 1/4 | 14 1/4 | 14 3/4 | 9900 |
16712 | PATS | 7300 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
16713 | PATV | 0 | 0 | ||||||
16714 | PATXX | 0 | 0.25 | 4.72 | 5.35 | 13809 | |||
16715 | PAUAX | 0 | 5.55 | 5.55 | 5.55 | 0 | |||
16716 | PAUD | 1300 | 3.1250 | 3.1250 | 3.7500 | 0 | |||
16717 | PAUGX | 0 | 5.68 | 5.68 | 5.98 | 0 | |||
16718 | PAUH | 5000 | 1 13/32 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 13200 |
16719 | PAUL | 1000 | 0.0010 | 0.0001 | 0.0300 | 0 | |||
16720 | PAUSX | 0 | 5.53 | 5.53 | 5.53 | 0 | |||
16721 | PAUVX | 0 | 5.63 | 5.63 | 5.63 | 0 | |||
16722 | PAVGX | 0 | 15.58 | 15.58 | 16.31 | 0 | |||
16723 | PAWN | 2500 | 4 1/16 | 4 1/4 | 4 1/4 | 4 1/16 | 4 1/16 | 4 1/4 | 4500 |
16724 | PAWNW | 2000 | 3/32 | 3/32 | 5/32 | 0 | |||
16725 | PAXWX | 0 | 16.36 | 16.36 | 16.36 | 0 | |||
16726 | PAY | 100 | 30 | 29 1/8 | 29 5/8 | 0 | |||
16727 | PAYC | 500 | 9 | 9 | 9 1/2 | 9 | 9 | 9 1/2 | 6800 |
16728 | PAYL | 12000 | 0.0010 | 0 | |||||
16729 | PAYO | 100 | 12.0000 | 0 | |||||
16730 | PAYX | 2000 | 50 5/8 | 45 3/4 | 50 5/8 | 45 3/4 | 50 3/8 | 50 5/8 | 559400 |
16731 | PAZBX | 0 | 9.28 | 9.28 | 9.28 | 0 | |||
16732 | PB | 200 | 36 | 36 3/8 | 36 7/8 | 0 | |||
16733 | PBALX | 0 | 13.80 | 13.80 | 14.38 | 0 | |||
16734 | PBARX | 0 | 4.80 | 4.80 | 4.80 | 0 | |||
16735 | PBAZX | 0 | 11.57 | 11.57 | 11.57 | 0 | |||
16736 | PBBS | 0 | 0 | ||||||
16737 | PBBSF | 1000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/8 | 12 7/8 | 1000 |
16738 | PBBWF | 6200 | 7/8 | 3/4 | 7/8 | 0 | |||
16739 | PBCAX | 0 | 10.73 | 10.73 | 11.06 | 0 | |||
16740 | PBCBX | 0 | 16.67 | 16.67 | 16.67 | 0 | |||
16741 | PBCGX | 0 | 18.61 | 18.61 | 18.61 | 0 | |||
16742 | PBCI | 400 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 22 1/4 | 700 |
16743 | PBCK | 100 | 0.0100 | 0 | |||||
16744 | PBCMX | 0 | 11.97 | 11.97 | 11.97 | 0 | |||
16745 | PBCT | 600 | 19 3/8 | 19 1/8 | 19 3/8 | 18 7/8 | 19 1/8 | 19 3/8 | 125400 |
16746 | PBCTP | 400 | 113 5/8 | 114 | 115 7/8 | 0 | |||
16747 | PBCXX | 0 | 0.44 | 5.10 | 5.22 | 879 | |||
16748 | PBEAX | 0 | 14.43 | 14.43 | 15.19 | 0 | |||
16749 | PBEFX | 0 | 12.58 | 12.58 | 12.58 | 0 | |||
16750 | PBEGX | 0 | 20.20 | 20.20 | 20.20 | 0 | |||
16751 | PBEQX | 0 | 19.32 | 19.32 | 19.32 | 0 | |||
16752 | PBEUX | 0 | 19.79 | 19.79 | 19.79 | 0 | |||
16753 | PBFDX | 0 | 13.61 | 13.61 | 13.61 | 0 | |||
16754 | PBFI | 1000 | 5 1/4 | 5 | 5 1/4 | 5 | 4 5/8 | 5 1/2 | 3000 |
16755 | PBFXX | 0 | 0.51 | 3.42 | 3.54 | 3862 | |||
16756 | PBGAX | 0 | 11.45 | 11.45 | 11.45 | 0 | |||
16757 | PBGBX | 0 | 4.96 | 4.96 | 4.96 | 0 | |||
16758 | PBGI | 500 | 26 | 25 1/2 | 26 1/2 | 0 | |||
16759 | PBGPX | 0 | 9.30 | 9.30 | 9.30 | 0 | |||
16760 | PBGVX | 0 | 9.77 | 9.77 | 9.77 | 0 | |||
16761 | PBGXX | 0 | 0.43 | 5.00 | 5.11 | 5846 | |||
16762 | PBHAX | 0 | 8.23 | 8.23 | 8.57 | 0 | |||
16763 | PBHC | 16700 | 10.2500 | 10.3750 | 10.3750 | 10.2500 | 10.2500 | 10.6250 | 16900 |
16764 | PBHEX | 0 | 14.50 | 14.50 | 14.50 | 0 | |||
16765 | PBHGX | 0 | 22.11 | 22.11 | 22.11 | 0 | |||
16766 | PBHIX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
16767 | PBHLX | 0 | 12.31 | 12.31 | 12.31 | 0 | |||
16768 | PBHMX | 0 | 15.99 | 15.99 | 15.99 | 0 | |||
16769 | PBHYX | 0 | 8.23 | 8.23 | 8.23 | 0 | |||
16770 | PBI | 300 | 46 | 45 1/4 | 46 1/2 | 44 7/8 | 46 3/8 | 46 3/4 | 3100 |
16771 | PBIBX | 0 | 8.35 | 8.35 | 8.35 | 0 | |||
16772 | PBIFX | 0 | 21.83 | 21.83 | 21.83 | 0 | |||
16773 | PBIGX | 0 | 8.34 | 8.34 | 8.60 | 0 | |||
16774 | PBIIX | 0 | 8.05 | 8.05 | 8.05 | 0 | |||
16775 | PBIO | 1000 | 8 7/8 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 55800 |
16776 | PBIOW | 0 | 0 | ||||||
16777 | PBIX | 500 | 12 5/16 | 12 7/8 | 12 7/8 | 12 1/4 | 12 1/4 | 12 3/4 | 35100 |
16778 | PBIp | 200 | 380 | 330 | 420 | 0 | |||
16779 | PBK | 200 | 11 3/8 | 0 | |||||
16780 | PBKB | 400 | 9 1/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 5/8 | 4600 |
16781 | PBKC | 5000 | 16 3/8 | 16 1/2 | 16 1/2 | 16 3/8 | 16 | 17 1/2 | 6800 |
16782 | PBKP | 5000 | 0.4375 | 0.3750 | 0.5000 | 0 | |||
16783 | PBKS | 100 | 28 3/4 | 27 3/4 | 29 1/4 | 27 1/2 | 28 3/8 | 28 3/4 | 64100 |
16784 | PBLCX | 0 | 15.67 | 15.67 | 16.45 | 0 | |||
16785 | PBLFX | 0 | 12.28 | 12.28 | 12.28 | 0 | |||
16786 | PBLGX | 0 | 4.96 | 4.96 | 5.13 | 0 | |||
16787 | PBLIX | 0 | 11.38 | 11.38 | 11.38 | 0 | |||
16788 | PBMGX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
16789 | PBMXX | 0 | 0.46 | 5.24 | 5.38 | 71899 | |||
16790 | PBNB | 100 | 19 | 19 | 19 | 19 | 19 | 19 3/4 | 100 |
16791 | PBNJX | 0 | 11.34 | 11.34 | 11.34 | 0 | |||
16792 | PBNXX | 0 | 0.50 | 3.57 | 3.80 | 3205 | |||
16793 | PBNYX | 0 | 12.36 | 12.36 | 12.36 | 0 | |||
16794 | PBOAX | 0 | 9.91 | 9.91 | 10.32 | 0 | |||
16795 | PBOBX | 0 | 9.54 | 9.54 | 9.54 | 0 | |||
16796 | PBOHX | 0 | 12.30 | 12.30 | 12.30 | 0 | |||
16797 | PBPAX | 0 | 10.92 | 10.92 | 10.92 | 0 | |||
16798 | PBQAX | 0 | 16.32 | 16.32 | 17.18 | 0 | |||
16799 | PBQFX | 0 | 16.31 | 16.31 | 16.31 | 0 | |||
16800 | PBQIX | 0 | 14.40 | 14.40 | 14.40 | 0 | |||
16801 | PBS | 200 | 13 | 12 1/2 | 13 | 0 | |||
16802 | PBSBX | 0 | 8.49 | 8.49 | 8.75 | 0 | |||
16803 | PBSCX | 0 | 10.83 | 10.83 | 10.83 | 0 | |||
16804 | PBSF | 2000 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/4 | 2000 |
16805 | PBSGX | 0 | 8.52 | 8.52 | 8.52 | 0 | |||
16806 | PBSMX | 0 | 11.63 | 11.63 | 12.02 | 0 | |||
16807 | PBSXX | 0 | 0.54 | 5.17 | 5.31 | 2902 | |||
16808 | PBT | 200 | 3 1/8 | 3 3/8 | 3 1/2 | 0 | |||
16809 | PBTC | 100 | 19 1/2 | 18 1/2 | 21 1/4 | 0 | |||
16810 | PBTCX | 0 | 10.55 | 10.55 | 10.55 | 0 | |||
16811 | PBTXX | 0 | 0.23 | 4.89 | 4.11 | 76 | |||
16812 | PBUSX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
16813 | PBY | 300 | 26 1/2 | 26 3/8 | 26 1/2 | 26 3/8 | 26 | 26 3/4 | 400 |
16814 | PBYP | 100 | 14 3/4 | 14 1/8 | 14 3/4 | 14 1/8 | 14 1/8 | 14 3/4 | 11500 |
16815 | PC | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 400 | ||
16816 | PCA | 1200 | 14 5/8 | 0 | |||||
16817 | PCAAX | 0 | 5.22 | 5.22 | 5.48 | 0 | |||
16818 | PCABX | 0 | 13.80 | 13.80 | 13.80 | 0 | |||
16819 | PCACX | 0 | 23.91 | 23.91 | 25.10 | 0 | |||
16820 | PCAI | 1400 | 11 3/8 | 11 1/4 | 11 3/4 | 11 1/4 | 11 | 11 3/4 | 5400 |
16821 | PCAIX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
16822 | PCAM | 1000 | 17 | 16 3/4 | 17 1/8 | 16 1/2 | 16 7/8 | 17 1/8 | 957700 |
16823 | PCAPX | 0 | 13.84 | 13.84 | 14.68 | 0 | |||
16824 | PCAR | 100 | 44 3/4 | 44 1/2 | 45 | 44 1/4 | 44 1/4 | 44 3/4 | 269800 |
16825 | PCASX | 0 | 10.13 | 10.13 | 10.13 | 0 | |||
16826 | PCATX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
16827 | PCBAX | 0 | 14.28 | 14.28 | 14.95 | 0 | |||
16828 | PCBC | 200 | 19 1/2 | 17 3/4 | 19 1/2 | 0 | |||
16829 | PCBIX | 0 | 12.10 | 12.10 | 12.10 | 0 | |||
16830 | PCBL | 0 | 0 | ||||||
16831 | PCBLX | 0 | 12.10 | 12.10 | 12.67 | 0 | |||
16832 | PCBLZ | 0 | 0 | ||||||
16833 | PCBSX | 0 | 14.28 | 14.28 | 14.28 | 0 | |||
16834 | PCC | 400 | 16 1/8 | 0 | |||||
16835 | PCCAX | 0 | 11.04 | 11.04 | 11.56 | 0 | |||
16836 | PCCG | 100 | 1 1/2 | 1 1/2 | 2 1/2 | 0 | |||
16837 | PCCI | 2000 | 7 1/2 | 7 1/2 | 7 5/8 | 7 1/2 | 7 1/2 | 8 1/4 | 36200 |
16838 | PCCW | 100 | 16 5/16 | 16 | 16 3/8 | 16 | 16 1/4 | 16 3/8 | 1412800 |
16839 | PCDFX | 0 | 11.26 | 11.26 | 11.73 | 0 | |||
16840 | PCEAX | 0 | 12.29 | 12.29 | 12.29 | 0 | |||
16841 | PCEIX | 0 | 13.09 | 13.09 | 13.09 | 0 | |||
16842 | PCEL | 1500 | 2.5000 | 1.8750 | 2.6250 | 0 | |||
16843 | PCEMX | 0 | 12.35 | 12.35 | 12.35 | 0 | |||
16844 | PCES | 700 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 5/8 | 3 3/8 | 700 |
16845 | PCESX | 0 | 12.15 | 12.15 | 12.15 | 0 | |||
16846 | PCEXX | 0 | 0.77 | 5.20 | 5.26 | 50 | |||
16847 | PCEZ | 400 | 0.5625 | 0.5625 | 1.1250 | 0 | |||
16848 | PCF | 200 | 10 | 9 7/8 | 10 1/4 | 0 | |||
16849 | PCFXX | 0 | 0.09 | 5.45 | 5.61 | 300 | |||
16850 | PCG | 200 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/8 | 28 1/4 | 200 |
16851 | PCG.X | 0 | 0 | ||||||
16852 | PCGEX | 0 | 15.24 | 15.24 | 15.24 | 0 | |||
16853 | PCGIX | 0 | 12.24 | 12.24 | 12.24 | 0 | |||
16854 | PCGLX | 0 | 12.53 | 12.53 | 12.53 | 0 | |||
16855 | PCGRX | 0 | 18.79 | 18.79 | 19.94 | 0 | |||
16856 | PCGSX | 0 | 11.86 | 11.86 | 12.35 | 0 | |||
16857 | PCGTX | 0 | 12.41 | 12.41 | 12.41 | 0 | |||
16858 | PCGWX | 0 | 13.08 | 13.08 | 13.70 | 0 | |||
16859 | PCGpA | 100 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 15 7/8 | 17 1/8 | 100 |
16860 | PCGpB | 1000 | 18 29/32 | 0 | |||||
16861 | PCGpC | 500 | 17 1/2 | 0 | |||||
16862 | PCGpCA | 500 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1500 | ||
16863 | PCGpD | 100 | 17 3/8 | 0 | |||||
16864 | PCGpE | 3000 | 17 7/8 | 0 | |||||
16865 | PCGpG | 200 | 16 1/2 | 0 | |||||
16866 | PCGpH | 2200 | 16 1/8 | 0 | |||||
16867 | PCGpI | 800 | 15 3/8 | 0 | |||||
16868 | PCGpQ | 1000 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 1000 | ||
16869 | PCGpU | 400 | 25 1/4 | 0 | |||||
16870 | PCGpX | 200 | 24 1/2 | 0 | |||||
16871 | PCH | 100 | 39 3/4 | 40 | 41 | 0 | |||
16872 | PCHB | 400 | 29.0000 | 0 | |||||
16873 | PCHM | 200 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/4 | 200 |
16874 | PCIAX | 0 | 11.17 | 11.17 | 11.64 | 0 | |||
16875 | PCIB | 0 | 0 | ||||||
16876 | PCIBX | 0 | 11.18 | 11.18 | 11.18 | 0 | |||
16877 | PCICX | 0 | 10.02 | 10.02 | 10.49 | 0 | |||
16878 | PCID | 50000 | 0.0100 | 0.0050 | 0.0200 | 0 | |||
16879 | PCIDX | 0 | 11.16 | 11.16 | 11.16 | 0 | |||
16880 | PCIE | 9000 | 3.7500 | 4.0000 | 4.0000 | 3.7500 | 3.5000 | 4.1250 | 18300 |
16881 | PCIED | 700 | 3.6250 | 3.3750 | 3.6250 | 0 | |||
16882 | PCIEX | 0 | 12.76 | 12.76 | 12.76 | 0 | |||
16883 | PCIFX | 0 | 12.29 | 12.29 | 12.29 | 0 | |||
16884 | PCIGX | 0 | 11.95 | 11.95 | 12.45 | 0 | |||
16885 | PCIPP | 400 | 17.6250 | 0 | |||||
16886 | PCIRF | 0 | 0 | ||||||
16887 | PCIS | 500 | 10 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 | 2800 |
16888 | PCK/WS | 0 | 1 | 1 3/4 | 0 | ||||
16889 | PCL | 300 | 24 3/4 | 24 5/8 | 24 3/4 | 24 5/8 | 24 1/2 | 24 7/8 | 400 |
16890 | PCLBG | 20 | 95 3/4 | 95 3/4 | 95 3/4 | 95 3/4 | 95 1/2 | 96 | 22 |
16891 | PCLBH | 55 | 102 1/4 | 102 1/4 | 102 1/4 | 101 3/4 | 101 3/4 | 102 1/4 | 82 |
16892 | PCLCX | 0 | 12.58 | 12.58 | 12.58 | 0 | |||
16893 | PCLE | 4500 | 22 1/4 | 21 | 22 3/4 | 21 | 22 | 22 1/4 | 277000 |
16894 | PCLI | 5000 | 1.3750 | 1.2500 | 1.3750 | 1.1250 | 0.9375 | 1.3750 | 24600 |
16895 | PCLIC | 1500 | 1 3/8 | 1 1/8 | 1 3/8 | 0 | |||
16896 | PCLP | 4500 | 5 1/4 | 5 3/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 5/8 | 170000 |
16897 | PCLPW | 35000 | 1 1/2 | 1 3/8 | 1 1/2 | 1 1/4 | 1 1/4 | 1 7/16 | 54900 |
16898 | PCLVX | 0 | 13.28 | 13.28 | 13.28 | 0 | |||
16899 | PCLXX | 0 | 0.60 | 3.53 | 3.75 | 2298 | |||
16900 | PCM | 200 | 12 3/8 | 11 5/8 | 12 3/4 | 0 | |||
16901 | PCMC | 0 | 0 | ||||||
16902 | PCMM | 2000 | 0.5000 | 0.2500 | 1.0000 | 0 | |||
16903 | PCMS | 700 | 18 3/4 | 18 | 18 3/4 | 17 1/4 | 18 | 18 3/4 | 25800 |
16904 | PCMXX | 0 | 0.51 | 5.26 | 5.39 | 51680 | |||
16905 | PCNBX | 0 | 19.40 | 19.40 | 19.40 | 0 | |||
16906 | PCNI | 800 | 8 7/8 | 9 | 9 3/8 | 8 5/8 | 8 5/8 | 8 7/8 | 428300 |
16907 | PCOL | 500 | 10 7/8 | 10 3/4 | 11 | 10 3/4 | 10 5/8 | 10 7/8 | 49100 |
16908 | PCOM | 1000 | 3 3/16 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 1/4 | 70500 |
16909 | PCONX | 0 | 19.52 | 19.52 | 20.71 | 0 | |||
16910 | PCOP | 400 | 26 5/8 | 28 1/8 | 28 1/8 | 25 3/4 | 26 3/4 | 27 3/8 | 42200 |
16911 | PCOR | 1900 | 17 25/64 | 17 1/4 | 17 25/64 | 17 1/4 | 17 1/4 | 17 5/8 | 10000 |
16912 | PCP | 1600 | 37 5/8 | 37 3/8 | 37 7/8 | 0 | |||
16913 | PCPAX | 0 | 8.54 | 8.54 | 8.83 | 0 | |||
16914 | PCPBX | 0 | 18.57 | 18.57 | 18.57 | 0 | |||
16915 | PCPI | 15000 | 0.4062 | 0.4062 | 0.4375 | 0.4062 | 0.4062 | 0.4375 | 73000 |
16916 | PCPL | 7000 | 1.6250 | 1.5625 | 1.6250 | 1.5000 | 1.5000 | 1.7500 | 18200 |
16917 | PCPWL | 300 | 16.6250 | 0 | |||||
16918 | PCPWM | 600 | 16.3750 | 0 | |||||
16919 | PCPWN | 100 | 94.6250 | 94.6250 | 94.6250 | 94.6250 | 100 | ||
16920 | PCPWO | 200 | 25.8750 | 0 | |||||
16921 | PCPWP | 200 | 75.5000 | 0 | |||||
16922 | PCQ | 400 | 26 1/4 | 26 1/8 | 26 1/4 | 26 1/8 | 5800 | ||
16923 | PCR | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 200 | ||
16924 | PCRXX | 0 | 0.62 | 5.04 | 5.17 | 908 | |||
16925 | PCRp | 300 | 21 | 21 | 21 | 21 | 300 | ||
16926 | PCS | 200 | 4 | 3 3/4 | 4 1/8 | 0 | |||
16927 | PCSGX | 0 | 11.35 | 11.35 | 11.35 | 0 | |||
16928 | PCSIX | 0 | 13.00 | 13.00 | 13.00 | 0 | |||
16929 | PCSN | 1000 | 1 1/8 | 1 3/16 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/16 | 4000 |
16930 | PCSO | 0 | 0 | ||||||
16931 | PCSOA | 2500 | 0.0400 | 0.0400 | 0.5000 | 0 | |||
16932 | PCSS | 4000 | 9 3/8 | 9 | 9 3/8 | 9 | 9 | 9 1/2 | 11900 |
16933 | PCSVX | 0 | 11.99 | 11.99 | 11.99 | 0 | |||
16934 | PCSXX | 0 | 0.57 | 5.07 | 5.21 | 6512 | |||
16935 | PCT | 2000 | 8 5/8 | 8 1/2 | 8 7/8 | 0 | |||
16936 | PCT.A | 0 | 0 | ||||||
16937 | PCTBX | 0 | 8.72 | 8.72 | 8.72 | 0 | |||
16938 | PCTEX | 0 | 8.73 | 8.73 | 9.17 | 1 | |||
16939 | PCTFX | 0 | 10.78 | 10.78 | 11.23 | 0 | |||
16940 | PCTH | 4000 | 4 1/16 | 4 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 15000 |
16941 | PCTL | 7000 | 39 | 38 5/8 | 40 3/8 | 38 | 38 5/8 | 39 | 481900 |
16942 | PCTR | 3000 | 0.2200 | 0.2200 | 0.2800 | 0 | |||
16943 | PCTSX | 0 | 10.18 | 10.18 | 10.41 | 0 | |||
16944 | PCTV | 300 | 19 | 19 | 19 | 18 1/4 | 18 1/4 | 19 | 13400 |
16945 | PCTXX | 0 | 0.42 | 3.90 | 3.98 | 730 | |||
16946 | PCU | 0 | 0 | ||||||
16947 | PCUTX | 0 | 10.03 | 10.03 | 10.45 | 0 | |||
16948 | PCUw | 0 | 15 7/8 | 16 1/4 | 0 | ||||
16949 | PCV | 1000 | 22 1/2 | 0 | |||||
16950 | PCWI | 0 | 0 | ||||||
16951 | PCWIF | 0 | 0 | ||||||
16952 | PCX | 100 | 25 7/8 | 25 5/8 | 25 7/8 | 25 5/8 | 900 | ||
16953 | PCYC | 500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 1/4 | 14 1/4 | 500 |
16954 | PCYL | 2500 | 0.2000 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 0.2700 | 9500 |
16955 | PCZ/PP | 55000 | 6 | 5 7/8 | 6 3/8 | 0 | |||
16956 | PD | 200 | 61 | 61 5/8 | 61 7/8 | 61 | 60 1/2 | 61 | 3800 |
16957 | PD.A | 0 | 0 | ||||||
16958 | PDAPX | 0 | 17.06 | 17.06 | 17.86 | 0 | |||
16959 | PDAXX | 0 | 0.39 | 5.37 | 5.51 | 2379 | |||
16960 | PDB | 700 | 12 | 12 | 12 | 12 | 12 | 12 1/2 | 3700 |
16961 | PDBAX | 0 | 13.76 | 13.76 | 14.33 | 0 | |||
16962 | PDBLX | 0 | 12.23 | 12.23 | 12.23 | 0 | |||
16963 | PDBQ | 100 | 0.5000 | 0.2500 | 0.5000 | 0 | |||
16964 | PDC | 500 | 1 3/4 | 1 3/8 | 2 | 0 | |||
16965 | PDCO | 100 | 26 13/16 | 27 | 27 | 26 3/4 | 26 3/4 | 27 | 5800 |
16966 | PDCXX | 0 | 0.48 | 5.31 | 5.46 | 578 | |||
16967 | PDDXX | 0 | 0.51 | 5.30 | 5.45 | 11887 | |||
16968 | PDEBX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
16969 | PDER | 400 | 24.0000 | 0 | |||||
16970 | PDETX | 0 | 10.67 | 10.67 | 11.32 | 0 | |||
16971 | PDEX | 1000 | 3 5/8 | 3 9/16 | 3 5/8 | 3 7/16 | 3 1/2 | 3 5/8 | 10800 |
16972 | 1500 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 5/8 | 2200 | |
16973 | PDG | 800 | 26 5/8 | 26 3/8 | 26 5/8 | 26 1/4 | 26 3/8 | 26 3/4 | 5100 |
16974 | PDGAX | 0 | 22.29 | 22.29 | 23.34 | 0 | |||
16975 | PDGBX | 0 | 22.25 | 22.25 | 22.25 | 0 | |||
16976 | PDGE | 1000 | 15/32 | 3/8 | 15/32 | 3/8 | 11/32 | 15/32 | 6000 |
16977 | PDGS | 1000 | 5/8 | 5/8 | 13/16 | 0 | |||
16978 | PDGSW | 10000 | 1/16 | 1/32 | 3/32 | 0 | |||
16979 | PDI | 500 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | |||
16980 | PDINX | 0 | 12.36 | 12.36 | 12.98 | 0 | |||
16981 | PDIXX | 0 | 0.59 | 3.81 | 3.95 | 394 | |||
16982 | PDKL | 100 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 7/8 | 2600 |
16983 | PDKLM | 1000 | 1/32 | 1/32 | 1/8 | 0 | |||
16984 | PDKLP | 1000 | 4 3/8 | 4 3/8 | 5 | 0 | |||
16985 | PDL/A | 1000 | 7 1/4 | 0 | |||||
16986 | PDL/B | 900 | 6 | 0 | |||||
16987 | PDLCF | 800 | 6 3/16 | 6 | 6 3/4 | 6 | 5 7/8 | 6 1/2 | 42600 |
16988 | PDLI | 500 | 21 3/8 | 22 5/8 | 22 5/8 | 20 3/8 | 21 3/8 | 21 5/8 | 420100 |
16989 | PDLIX | 0 | 11.46 | 11.46 | 11.46 | 0 | |||
16990 | PDLP | 0 | 0 | ||||||
16991 | PDLPF | 0 | 0 | ||||||
16992 | PDLPY | 200 | 9 3/8 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 8200 |
16993 | PDM | 100 | 40 1/2 | 0 | |||||
16994 | PDMC | 1300 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/16 | 11600 |
16995 | PDMCW | 1000 | 1/8 | 1/8 | 7/32 | 0 | |||
16996 | PDMNX | 0 | 11.81 | 11.81 | 11.81 | 0 | |||
16997 | PDP | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 5/8 | 21 1/4 | 100 |
16998 | PDPXX | 0 | 0.39 | 5.62 | 5.77 | 12714 | |||
16999 | PDQ | 500 | 9 1/2 | 9 5/8 | 10 | 0 | |||
17000 | PDQHW | 100 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.7500 | 400 |
17001 | PDRDY | 0 | 0 | ||||||
17002 | PDRIY | 0 | 0 | ||||||
17003 | PDRS | 0 | 0 | ||||||
17004 | PDRX | 3500 | 0.6250 | 0.6250 | 1.3750 | 0 | |||
17005 | PDSAX | 0 | 10.14 | 10.14 | 10.73 | 0 | |||
17006 | PDSBX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
17007 | PDSCX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
17008 | PDSF | 300 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/8 | 1 7/8 | 300 |
17009 | PDT | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/8 | 11 1/2 | 600 |
17010 | PDTI | 1000 | 52 1/2 | 50 1/2 | 56 1/2 | 50 1/2 | 52 1/2 | 54 1/4 | 39800 |
17011 | PDTM | 1000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.5000 | 3.0000 | 1000 |
17012 | PDVLF | 0 | 0 | ||||||
17013 | PDVMX | 0 | 12.33 | 12.33 | 12.74 | 0 | |||
17014 | PDYD | 1000 | 0.0100 | 0 | |||||
17015 | PE | 400 | 30 7/8 | 30 1/4 | 30 7/8 | 30 1/4 | 30 5/8 | 31 | 14300 |
17016 | PEAE | 2500 | 0.0312 | 0 | |||||
17017 | PEAK | 10000 | 28 | 29 | 29 | 28 | 28 | 28 3/4 | 37200 |
17018 | PEBC | 1600 | 20.2500 | 20.2500 | 21.0000 | 0 | |||
17019 | PEBK | 200 | 21 | 21 | 24 | 0 | |||
17020 | PEBO | 300 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/4 | 23 | 23 1/2 | 900 |
17021 | PECN | 5000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2200 | 7000 |
17022 | PECZ | 0 | 0 | ||||||
17023 | PECpZ | 300 | 26 1/2 | 26 3/8 | 26 1/2 | 26 3/8 | 1500 | ||
17024 | PEDSP | 100 | 49.6250 | 0 | |||||
17025 | PEDX | 4600 | 25 3/4 | 25 3/4 | 26 1/2 | 25 3/4 | 25 3/4 | 26 1/2 | 35900 |
17026 | PEEIX | 0 | 14.78 | 14.78 | 14.78 | 0 | |||
17027 | PEEK | 7500 | 11 3/4 | 11 13/16 | 12 | 11 3/4 | 11 3/4 | 12 | 189800 |
17028 | PEELL | 200 | 65.7500 | 0 | |||||
17029 | PEELM | 700 | 50.1250 | 0 | |||||
17030 | PEELN | 200 | 59.0000 | 0 | |||||
17031 | PEG | 100 | 31 1/4 | 30 7/8 | 31 3/8 | 30 7/8 | 31 1/8 | 31 1/2 | 14200 |
17032 | PEGpA | 1080 | 58 3/8 | 0 | |||||
17033 | PEGpB | 550 | 58 5/8 | 0 | |||||
17034 | PEGpC | 3150 | 60 15/16 | 0 | |||||
17035 | PEGpD | 300 | 73 | 0 | |||||
17036 | PEGpE | 320 | 71 1/8 | 0 | |||||
17037 | PEGpG | 550 | 99 1/4 | 0 | |||||
17038 | PEGpI | 800 | 97 | 0 | |||||
17039 | PEGpJ | 5000 | 97 1/2 | 0 | |||||
17040 | PEGpM | 50 | 102 | 0 | |||||
17041 | PEGpV | 1100 | 108 1/2 | 0 | |||||
17042 | PEGpW | 3000 | 100 | 0 | |||||
17043 | PEGpX | 100 | 26 | 26 | 26 | 26 | 1200 | ||
17044 | PEGpY | 1000 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 1000 | ||
17045 | PEGpZ | 300 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 1400 | ||
17046 | PEI | 600 | 21 1/8 | 21 | 21 1/4 | 21 | 1200 | ||
17047 | PEIBX | 0 | 9.00 | 9.00 | 9.00 | 0 | |||
17048 | PEIIX | 0 | 13.35 | 13.35 | 13.35 | 0 | |||
17049 | PEIMX | 0 | 11.13 | 11.13 | 11.53 | 0 | |||
17050 | PEINX | 0 | 12.27 | 12.27 | 12.27 | 0 | |||
17051 | PEIPX | 0 | 12.38 | 12.38 | 12.38 | 0 | |||
17052 | PEL | 300 | 27 7/8 | 27 7/8 | 28 5/8 | 0 | |||
17053 | PELFX | 0 | 13.88 | 13.88 | 13.88 | 0 | |||
17054 | PELP | 1000 | 6.8750 | 7.0000 | 8.0000 | 6.8750 | 3.0000 | 7.0000 | 2500 |
17055 | PELRY | 1000 | 9/32 | 1/4 | 15/32 | 0 | |||
17056 | PELT | 3000 | 1 17/64 | 1 5/16 | 1 3/8 | 1 3/16 | 1 3/16 | 1 3/8 | 36300 |
17057 | PELTD | 2000 | 1 1/2 | 1 7/16 | 1 5/8 | 0 | |||
17058 | PELW | 0 | 0 | ||||||
17059 | PEMFX | 0 | 12.69 | 12.69 | 13.46 | 0 | |||
17060 | PEMGX | 0 | 31.50 | 31.50 | 33.07 | 0 | |||
17061 | PEMIX | 0 | 11.96 | 11.96 | 11.96 | 0 | |||
17062 | PEN/WS | 0 | 1 1/8 | 1 7/8 | 0 | ||||
17063 | PENC | 1000 | 5 3/4 | 5 1/4 | 5 3/4 | 5 1/4 | 5 5/16 | 5 3/4 | 21900 |
17064 | PENCW | 6500 | 1 11/16 | 1 1/4 | 1 3/4 | 1 | 1 5/8 | 1 11/16 | 2007600 |
17065 | PENG | 200 | 13 3/8 | 14 | 14 | 13 1/4 | 13 1/4 | 14 | 2300 |
17066 | PENN | 200 | 14 3/8 | 14 3/8 | 14 3/8 | 14 | 14 | 14 3/8 | 1100 |
17067 | PENNX | 0 | 7.67 | 7.67 | 7.67 | 0 | |||
17068 | PENT | 0 | 0 | ||||||
17069 | PENV | 0 | 0 | ||||||
17070 | PENVF | 3200 | 6 1/2 | 6 1/8 | 6 1/2 | 0 | |||
17071 | PENW | 300 | 24 1/4 | 23 1/2 | 24 1/4 | 23 1/2 | 23 1/2 | 24 1/4 | 14400 |
17072 | PENY | 2000 | 0.0275 | 0.0230 | 0.0275 | 0 | |||
17073 | PEO | 200 | 29 | 29 1/8 | 29 1/8 | 29 | 25 3/8 | 26 3/8 | 1500 |
17074 | PEOPX | 0 | 19.05 | 19.05 | 19.05 | 0 | |||
17075 | PEP | 500 | 55 5/8 | 55 3/4 | 55 3/4 | 55 3/8 | 55 1/8 | 56 1/4 | 9900 |
17076 | PEPI | 200 | 0.0100 | 0 | |||||
17077 | PEQ | 500 | 26 | 25 7/8 | 26 | 25 27/32 | 2900 | ||
17078 | PEQBX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
17079 | PEQIX | 0 | 19.40 | 19.40 | 20.58 | 0 | |||
17080 | PEQM | 500 | 0.0312 | 0.0312 | 0.0937 | 0 | |||
17081 | PEQMX | 0 | 10.11 | 10.11 | 10.48 | 0 | |||
17082 | PEQNX | 0 | 11.13 | 11.13 | 11.13 | 0 | |||
17083 | PEQUX | 0 | 10.12 | 10.12 | 10.74 | 1 | |||
17084 | PERC | 300 | 15 3/4 | 16 1/4 | 17 1/4 | 15 1/4 | 15 1/4 | 16 | 73500 |
17085 | PERF | 200 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/2 | 2200 |
17086 | PERI | 2000 | 24 3/4 | 24 3/4 | 25 1/4 | 24 1/2 | 24 3/4 | 25 1/4 | 12000 |
17087 | PERL | 0 | 0 | ||||||
17088 | PERLF | 1800 | 5 5/16 | 5 1/8 | 5 7/8 | 0 | |||
17089 | PERM | 300 | 16 1/2 | 16 | 16 1/2 | 16 | 16 | 16 1/2 | 33500 |
17090 | PERRY | 0 | 0 | ||||||
17091 | PERS | 5000 | 0.8125 | 0.7500 | 0.8437 | 0 | |||
17092 | PES/WS | 0 | 1/32 | 1/8 | 0 | ||||
17093 | PESC | 700 | 9 1/4 | 9 1/8 | 9 1/4 | 8 7/8 | 9 1/8 | 9 1/4 | 52200 |
17094 | PESI | 1000 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 1300 |
17095 | PESIW | 9800 | 1/32 | 1/32 | 3/32 | 0 | |||
17096 | PESIZ | 11000 | 1/2 | 1/4 | 5/8 | 0 | |||
17097 | PESPX | 0 | 18.80 | 18.80 | 18.80 | 0 | |||
17098 | PESQX | 0 | 11.91 | 11.91 | 12.50 | 0 | |||
17099 | PESV | 200 | 10.5000 | 10.0000 | 10.5000 | 0 | |||
17100 | PET | 300 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 3/8 | 28 7/8 | 1800 |
17101 | PETC | 500 | 30 1/2 | 29 1/2 | 30 1/2 | 29 1/2 | 30 | 30 1/2 | 52800 |
17102 | PETD | 1000 | 1 9/16 | 1 5/8 | 1 5/8 | 1 9/16 | 1 9/16 | 1 5/8 | 7000 |
17103 | PETE | 400 | 12 5/16 | 12 1/4 | 12 5/16 | 12 1/4 | 12 1/4 | 13 | 800 |
17104 | PETI | 4000 | 0.0312 | 0.0312 | 0.1200 | 0 | |||
17105 | PETK | 300 | 0.0001 | 0 | |||||
17106 | PETM | 30000 | 29 1/8 | 29 1/2 | 30 1/4 | 29 | 29 | 29 1/4 | 640700 |
17107 | PETR | 100 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/2 | 100 |
17108 | PETpA | 100 | 62 7/8 | 0 | |||||
17109 | PETpB | 410 | 60 1/8 | 0 | |||||
17110 | PETpC | 1410 | 66 7/8 | 0 | |||||
17111 | PETpD | 1410 | 71 7/16 | 0 | |||||
17112 | PEUBX | 0 | 14.53 | 14.53 | 14.53 | 0 | |||
17113 | PEUG | 0 | 0 | ||||||
17114 | PEUGX | 0 | 14.73 | 14.73 | 15.63 | 0 | |||
17115 | PEUGY | 0 | 0 | ||||||
17116 | PEURX | 0 | 20.10 | 20.10 | 21.33 | 0 | |||
17117 | PEVE | 20000 | 0.0001 | 0.0001 | 0.0100 | 0 | |||
17118 | PEYAX | 0 | 11.16 | 11.16 | 11.84 | 0 | |||
17119 | PEZVF | 2000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 3/16 | 1 1/8 | 1 1/4 | 5500 |
17120 | PEpA | 0 | 49 7/8 | 52 5/8 | 0 | ||||
17121 | PEpB | 0 | 57 7/8 | 59 5/8 | 0 | ||||
17122 | PEpC | 0 | 58 7/8 | 61 1/8 | 0 | ||||
17123 | PEpD | 0 | 64 3/8 | 66 5/8 | 0 | ||||
17124 | PEpF/WD | 0 | 0 | ||||||
17125 | PEpY | 200 | 25 7/8 | 0 | |||||
17126 | PEpZ | 300 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 1300 | ||
17127 | PF | 200 | 11 | 0 | |||||
17128 | PFAAX | 0 | 12.47 | 12.47 | 12.47 | 0 | |||
17129 | PFAC | 0 | 0 | ||||||
17130 | PFACP | 200 | 14 3/8 | 14 | 14 3/8 | 14 | 13 1/2 | 14 3/8 | 500 |
17131 | PFAPV | 100 | 16 5/8 | 15 1/8 | 16 1/8 | 0 | |||
17132 | PFAXX | 0 | 0.47 | 3.51 | 3.71 | 702 | |||
17133 | PFCAX | 0 | 11.61 | 11.61 | 12.22 | 0 | |||
17134 | PFCS | 200000 | 0.1260 | 0.1250 | 0.3750 | 0 | |||
17135 | PFD | 1000 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/2 | 1000 |
17136 | PFDC | 500 | 20 3/4 | 20 1/2 | 20 3/4 | 20 1/2 | 19 3/4 | 20 3/4 | 600 |
17137 | PFDS | 4000 | 0.1250 | 0.0625 | 0.2500 | 0 | |||
17138 | PFE | 100 | 62 5/8 | 63 3/4 | 63 3/4 | 62 5/8 | 62 7/8 | 63 1/2 | 10600 |
17139 | PFECX | 0 | 14.08 | 14.08 | 14.08 | 0 | |||
17140 | PFEQX | 0 | 14.08 | 14.08 | 14.08 | 0 | |||
17141 | PFFCX | 0 | 10.41 | 10.41 | 10.41 | 0 | |||
17142 | PFFIX | 0 | 10.41 | 10.41 | 10.41 | 0 | |||
17143 | PFG | 400 | 29 1/8 | 27 | 27 1/2 | 0 | |||
17144 | PFGC | 300 | 24 1/2 | 24 | 24 1/2 | 24 | 24 | 24 1/2 | 12400 |
17145 | PFGRX | 0 | 16.46 | 16.46 | 16.46 | 0 | |||
17146 | PFGp | 500 | 68 7/8 | 0 | |||||
17147 | PFHBX | 0 | 9.22 | 9.22 | 9.22 | 0 | |||
17148 | PFIFX | 0 | 12.76 | 12.76 | 12.76 | 0 | |||
17149 | PFINA | 1200 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | |||
17150 | PFINP | 600 | 10 1/8 | 9 1/4 | 10 1/8 | 0 | |||
17151 | PFITX | 0 | 10.40 | 10.40 | 10.92 | 0 | |||
17152 | PFKY | 100 | 22 1/2 | 22 1/2 | 23 1/4 | 22 1/2 | 22 1/2 | 23 1/4 | 600 |
17153 | PFL.A | 0 | 0 | ||||||
17154 | PFL.B | 0 | 0 | ||||||
17155 | PFLAX | 0 | 10.53 | 10.53 | 10.86 | 0 | |||
17156 | PFLBX | 0 | 9.37 | 9.37 | 9.37 | 0 | |||
17157 | PFLX | 0 | 0 | ||||||
17158 | PFLY | 1500 | 0.0100 | 0 | |||||
17159 | PFM | 1100 | 12 3/8 | 12 3/8 | 12 3/4 | 0 | |||
17160 | PFNC | 1000 | 5 3/4 | 5 5/8 | 5 7/8 | 5 9/16 | 5 3/4 | 6 | 31400 |
17161 | PFNL | 100 | 5.0000 | 3.7500 | 5.0000 | 0 | |||
17162 | PFNT | 800 | 1.1250 | 1.0625 | 1.1250 | 1.0000 | 1.0312 | 1.1250 | 23100 |
17163 | PFO | 200 | 10 1/2 | 10 3/8 | 10 3/4 | 0 | |||
17164 | PFOH | 1000 | 12.7500 | 12.5000 | 13.2500 | 0 | |||
17165 | PFORX | 0 | 10.49 | 10.49 | 10.49 | 0 | |||
17166 | PFR | 500 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 3/8 | 11 7/8 | 500 |
17167 | PFRM | 200 | 0.2187 | 0.2187 | 0.3750 | 0 | |||
17168 | PFS | 1000 | 17 5/8 | 17 7/8 | 17 7/8 | 17 5/8 | 4000 | ||
17169 | PFSB | 2000 | 14 5/8 | 15 | 15 3/8 | 14 5/8 | 14 5/8 | 14 7/8 | 42200 |
17170 | PFSFX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
17171 | PFSGX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
17172 | PFSIX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
17173 | PFSL | 500 | 16 | 15 3/4 | 16 3/4 | 0 | |||
17174 | PFSp | 300 | 30 | 30 | 30 | 30 | 300 | ||
17175 | PFTI | 10000 | 1.5500 | 1.5000 | 2.5000 | 0 | |||
17176 | PFUL | 100 | 61.0000 | 0 | |||||
17177 | PFVLX | 0 | 15.04 | 15.04 | 15.04 | 0 | |||
17178 | PFWA | 10000 | 3 5/64 | 3 1/4 | 3 1/4 | 3 1/16 | 3 1/16 | 3 3/16 | 34000 |
17179 | PFXIX | 0 | 10.56 | 10.56 | 10.56 | 0 | |||
17180 | PG | 100 | 86 7/8 | 87 | 87 1/4 | 86 3/8 | 86 3/4 | 87 1/2 | 32900 |
17181 | PGA | 200 | 14 | 14 | 14 | 14 | 13 5/8 | 14 3/8 | 200 |
17182 | PGAAX | 0 | 1.77 | 1.77 | 1.79 | 0 | |||
17183 | PGABX | 0 | 13.66 | 13.66 | 13.66 | 0 | |||
17184 | PGASB | 0 | 0 | ||||||
17185 | PGAXX | 0 | 0.29 | 5.07 | 5.17 | 1677 | |||
17186 | PGB | 100 | 26 | 25 7/8 | 26 | 25 7/8 | 1000 | ||
17187 | PGBAX | 0 | 10.46 | 10.46 | 10.90 | 0 | |||
17188 | PGBBX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
17189 | PGBK | 10000 | 44.5000 | 0 | |||||
17190 | PGC | 0 | 0 | ||||||
17191 | PGCp | 700 | 26 3/4 | 0 | |||||
17192 | PGD | 100 | 13 1/8 | 13 1/4 | 13 5/8 | 0 | |||
17193 | PGDA | 1000 | 17 1/4 | 17 1/4 | 17 1/4 | 15 3/4 | 16 1/2 | 17 1/2 | 16700 |
17194 | PGEBX | 0 | 15.48 | 15.48 | 15.48 | 0 | |||
17195 | PGEMX | 0 | 15.49 | 15.49 | 16.05 | 0 | |||
17196 | PGEOX | 0 | 15.55 | 15.55 | 16.50 | 0 | |||
17197 | PGF | 200 | 11 1/4 | 11 1/4 | 11 7/8 | 0 | |||
17198 | PGG | 400 | 3/16 | 1/16 | 3/8 | 0 | |||
17199 | PGGIX | 0 | 14.15 | 14.15 | 14.86 | 0 | |||
17200 | PGHS | 1400 | 0.7500 | 0.7500 | 1.0000 | 0 | |||
17201 | PGHXX | 0 | 0.36 | 5.01 | 5.11 | 5486 | |||
17202 | PGI | 1900 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 3/4 | 3000 |
17203 | PGIAX | 0 | 12.82 | 12.82 | 13.42 | 0 | |||
17204 | PGIBX | 0 | 16.12 | 16.12 | 16.12 | 0 | |||
17205 | PGIIX | 0 | 10.88 | 10.88 | 10.88 | 0 | |||
17206 | PGIMX | 0 | 10.90 | 10.90 | 11.30 | 0 | |||
17207 | PGIPX | 0 | 12.53 | 12.53 | 12.53 | 0 | |||
17208 | PGIQ | 0 | 0 | ||||||
17209 | PGIQY | 0 | 3.0625 | 3.2500 | 0 | ||||
17210 | PGIXX | 0 | 0.30 | 5.57 | 5.70 | 1543 | |||
17211 | PGL | 400 | 31 | 31 3/8 | 31 3/4 | 0 | |||
17212 | PGLAX | 0 | 10.76 | 10.76 | 11.27 | 0 | |||
17213 | PGLBX | 0 | 14.13 | 14.13 | 14.13 | 0 | |||
17214 | PGLD | 200 | 10 1/4 | 9 3/4 | 10 1/4 | 9 5/8 | 9 5/8 | 10 1/4 | 20200 |
17215 | PGLF | 4000 | 0.0010 | 0.0010 | 0.0100 | 0 | |||
17216 | PGM | 700 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | |||
17217 | PGMAX | 0 | 13.13 | 13.13 | 13.78 | 0 | |||
17218 | PGMBX | 0 | 14.66 | 14.66 | 14.66 | 0 | |||
17219 | PGMNX | 0 | 14.54 | 14.54 | 14.54 | 0 | |||
17220 | PGMS | 800 | 20 3/4 | 20 1/8 | 20 3/4 | 19 3/4 | 20 3/8 | 20 3/4 | 432600 |
17221 | PGMT | 800 | 0.0100 | 0.0100 | 0.0250 | 0 | |||
17222 | PGMXX | 0 | 0.32 | 4.98 | 5.10 | 256 | |||
17223 | PGN | 300 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 7/8 | 29 1/4 | 300 |
17224 | PGNAX | 0 | 14.58 | 14.58 | 15.35 | 0 | |||
17225 | PGNMX | 0 | 14.58 | 14.58 | 15.19 | 0 | |||
17226 | PGNR | 500 | 0.1000 | 0.1000 | 0.2500 | 0 | |||
17227 | PGNS | 200 | 14 | 13 | 14 | 13 | 13 1/2 | 14 | 65700 |
17228 | PGOAX | 0 | 13.12 | 13.12 | 13.81 | 0 | |||
17229 | PGOBX | 0 | 18.79 | 18.79 | 18.79 | 0 | |||
17230 | PGOCX | 0 | 18.79 | 18.79 | 18.79 | 0 | |||
17231 | PGOVX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
17232 | PGOXX | 0 | 0.36 | 5.33 | 5.44 | 5486 | |||
17233 | PGP | 3000 | 2 3/4 | 0 | |||||
17234 | PGPEX | 0 | 14.02 | 14.02 | 14.60 | 0 | |||
17235 | PGPN | 2000 | 0.0200 | 0 | |||||
17236 | PGPT | 1000 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.1250 | 2.6250 | 2000 |
17237 | PGR | 200 | 48 3/4 | 48 3/4 | 48 3/4 | 48 3/4 | 48 1/4 | 49 | 200 |
17238 | PGRAX | 0 | 22.28 | 22.28 | 23.33 | 0 | |||
17239 | PGRBX | 0 | 21.41 | 21.41 | 21.41 | 0 | |||
17240 | PGRDX | 0 | 21.58 | 21.58 | 21.58 | 0 | |||
17241 | PGRIX | 0 | 12.03 | 12.03 | 12.03 | 0 | |||
17242 | PGRMX | 0 | 16.22 | 16.22 | 16.81 | 0 | |||
17243 | PGRNS | 300 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
17244 | PGROX | 0 | 17.36 | 17.36 | 18.18 | 0 | |||
17245 | PGRWX | 0 | 16.25 | 16.25 | 17.24 | 0 | |||
17246 | PGRpA | 200 | 25 3/8 | 0 | |||||
17247 | PGS | 500 | 17 3/4 | 16 1/4 | 16 7/8 | 0 | |||
17248 | PGSA | 0 | 0 | ||||||
17249 | PGSAY | 1000 | 25 15/16 | 25 1/8 | 26 1/8 | 25 | 25 7/8 | 26 | 854300 |
17250 | PGSBX | 0 | 13.13 | 13.13 | 13.13 | 0 | |||
17251 | PGSFX | 0 | 16.08 | 16.08 | 16.08 | 0 | |||
17252 | PGSGX | 0 | 17.32 | 17.32 | 18.14 | 0 | |||
17253 | PGSIX | 0 | 13.18 | 13.18 | 13.84 | 0 | |||
17254 | PGSP | 0 | 0 | ||||||
17255 | PGSPX | 0 | 11.17 | 11.17 | 11.17 | 0 | |||
17256 | PGT | 200 | 7 1/2 | 7 1/2 | 7 7/8 | 0 | |||
17257 | PGTAX | 0 | 10.46 | 10.46 | 10.90 | 0 | |||
17258 | PGTBX | 0 | 23.96 | 23.96 | 23.96 | 0 | |||
17259 | PGTRX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
17260 | PGTSY | 0 | 0 | ||||||
17261 | PGU | 200 | 15 7/8 | 15 3/8 | 15 7/8 | 15 3/8 | 15 7/8 | 16 1/8 | 10500 |
17262 | PGVAX | 0 | 9.29 | 9.29 | 9.68 | 0 | |||
17263 | PGVTX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
17264 | PGWAX | 0 | 23.12 | 23.12 | 24.47 | 0 | |||
17265 | PGWBX | 0 | 17.20 | 17.20 | 17.20 | 0 | |||
17266 | PGWCP | 200 | 48.8750 | 0 | |||||
17267 | PGWCX | 0 | 22.27 | 22.27 | 22.27 | 0 | |||
17268 | PGWCZ | 600 | 27 | 27 | 27 | 27 | 26 3/8 | 27 | 600 |
17269 | PGY | 2000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 | 8 3/8 | 2000 |
17270 | PH | 100 | 34 5/8 | 34 1/4 | 34 5/8 | 34 1/4 | 34 3/8 | 34 7/8 | 200 |
17271 | PHAAX | 0 | 17.17 | 17.17 | 17.98 | 0 | |||
17272 | PHAGX | 0 | 21.74 | 21.74 | 22.76 | 0 | |||
17273 | PHAM | 1000 | 27 1/4 | 27 3/4 | 28 | 26 3/4 | 27 | 27 3/4 | 14600 |
17274 | PHAR | 0 | 0 | ||||||
17275 | PHARY | 100 | 35 3/4 | 35 3/8 | 35 3/4 | 0 | |||
17276 | PHB | 200 | 51 3/8 | 51 3/8 | 51 3/8 | 51 3/8 | 50 7/8 | 51 3/8 | 200 |
17277 | PHBBX | 0 | 12.25 | 12.25 | 12.25 | 0 | |||
17278 | PHBCX | 0 | 19.56 | 19.56 | 20.48 | 0 | |||
17279 | PHBK | 800 | 21 1/8 | 21 7/8 | 21 7/8 | 20 7/8 | 20 7/8 | 21 1/8 | 114700 |
17280 | PHBLX | 0 | 16.69 | 16.69 | 17.52 | 0 | |||
17281 | PHC | 100 | 2 1/4 | 0 | |||||
17282 | PHCBX | 0 | 16.55 | 16.55 | 17.33 | 0 | |||
17283 | PHCCX | 0 | 8.31 | 8.31 | 8.31 | 0 | |||
17284 | PHCHX | 0 | 8.30 | 8.30 | 8.71 | 0 | |||
17285 | PHCN | 200 | 0.0100 | 0 | |||||
17286 | PHCO | 400 | 44 1/2 | 44 | 47 | 0 | |||
17287 | PHCPX | 0 | 18.76 | 18.76 | 19.70 | 0 | |||
17288 | PHCTX | 0 | 7.50 | 7.50 | 7.85 | 0 | |||
17289 | PHCVX | 0 | 18.48 | 18.48 | 19.40 | 0 | |||
17290 | PHD | 500 | 1 1/4 | 0 | |||||
17291 | PHEL | 300 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 13 3/4 | 14 1/4 | 4300 |
17292 | PHELK | 20000 | 13 7/16 | 13 7/16 | 13 7/16 | 13 7/16 | 13 | 14 1/4 | 20000 |
17293 | PHF | 1000 | 17 1/8 | 0 | |||||
17294 | PHFR | 10000 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.6250 | 10000 |
17295 | PHG | 200 | 38 7/8 | 38 1/2 | 38 7/8 | 38 1/2 | 38 5/8 | 39 | 7000 |
17296 | PHGBX | 0 | 9.76 | 9.76 | 10.25 | 0 | |||
17297 | PHGRX | 0 | 24.11 | 24.11 | 25.31 | 0 | |||
17298 | PHGVX | 0 | 9.55 | 9.55 | 10.00 | 0 | |||
17299 | PHGXX | 0 | 0.46 | 5.15 | 5.26 | 29709 | |||
17300 | PHH | 100 | 46 1/8 | 46 1/8 | 46 1/8 | 46 1/8 | 45 1/4 | 45 7/8 | 100 |
17301 | PHHM | 3000 | 20 | 20 1/2 | 21 | 20 | 20 | 20 1/4 | 25100 |
17302 | PHI | 100 | 57 1/4 | 57 1/4 | 57 1/4 | 57 1/4 | 56 7/8 | 57 5/8 | 100 |
17303 | PHIAX | 0 | 6.95 | 6.95 | 7.24 | 0 | |||
17304 | PHIBX | 0 | 6.94 | 6.94 | 6.94 | 0 | |||
17305 | PHIGX | 0 | 12.29 | 12.29 | 12.90 | 0 | |||
17306 | PHILX | 0 | 7.10 | 7.10 | 7.10 | 0 | |||
17307 | PHITX | 0 | 12.75 | 12.75 | 13.39 | 0 | |||
17308 | PHIXX | 0 | 0.60 | 5.33 | 5.50 | 414 | |||
17309 | PHIYX | 0 | 11.12 | 11.12 | 11.12 | 0 | |||
17310 | PHIpA | 52000 | 50 3/16 | 0 | |||||
17311 | PHKW | 800 | 1/32 | 1/32 | 1/16 | 0 | |||
17312 | PHLB | 1000 | 1.7500 | 1.5625 | 1.7500 | 1.5625 | 1.5625 | 1.8750 | 16000 |
17313 | PHLY | 500 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/8 | 16 3/4 | 17 1/2 | 14600 |
17314 | PHM | 600 | 33 3/8 | 33 1/4 | 33 3/4 | 0 | |||
17315 | PHN | 500 | 18 | 17 5/8 | 18 1/4 | 17 5/8 | 1700 | ||
17316 | PHNAX | 0 | 8.11 | 8.11 | 8.51 | 0 | |||
17317 | PHNCX | 0 | 8.05 | 8.05 | 8.05 | 0 | |||
17318 | PHNX | 0 | 0 | ||||||
17319 | PHNXY | 4200 | 8 1/16 | 8 | 8 1/8 | 8 | 8 | 8 1/4 | 11000 |
17320 | PHOA | 250000 | 0.0350 | 0.0325 | 0.0350 | 0.0325 | 0.0325 | 0.0400 | 257700 |
17321 | PHOC | 1500 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 3/4 | 4 1/4 | 1500 |
17322 | PHON | 1000 | 0.8750 | 0.8750 | 1.2500 | 0 | |||
17323 | PHOT | 0 | 0 | ||||||
17324 | PHPL | 0 | 0 | ||||||
17325 | PHPXX | 0 | 0.42 | 3.71 | 3.90 | 5102 | |||
17326 | PHRAX | 0 | 11.20 | 11.20 | 11.76 | 0 | |||
17327 | PHSAX | 0 | 12.85 | 12.85 | 13.49 | 0 | |||
17328 | PHSBX | 0 | 41.58 | 41.58 | 41.58 | 0 | |||
17329 | PHSE | 500 | 3 1/2 | 2 7/8 | 3 1/2 | 2 7/8 | 2 7/8 | 3 1/2 | 2100 |
17330 | PHSKX | 0 | 14.87 | 14.87 | 15.61 | 0 | |||
17331 | PHSTX | 0 | 42.08 | 42.08 | 44.65 | 0 | |||
17332 | PHSV | 200 | 34 7/8 | 35 3/4 | 37 1/4 | 34 1/2 | 34 1/2 | 34 7/8 | 346300 |
17333 | PHSY | 0 | 0 | ||||||
17334 | PHSYA | 200 | 86 1/2 | 91 | 91 3/8 | 86 1/4 | 86 3/4 | 87 1/4 | 57600 |
17335 | PHSYB | 1000 | 87 1/4 | 93 | 93 1/2 | 87 1/4 | 87 1/4 | 87 3/4 | 625900 |
17336 | PHT | 400 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 400 | ||
17337 | PHTBX | 0 | 11.45 | 11.45 | 12.02 | 0 | |||
17338 | PHTN | 2500 | 7 3/8 | 7 1/4 | 7 3/8 | 7 1/4 | 7 1/4 | 8 | 5000 |
17339 | PHTX | 3000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
17340 | PHTXX | 0 | 0 | ||||||
17341 | PHX | 200 | 3 13/16 | 3 3/4 | 3 13/16 | 3 3/4 | 3 5/8 | 3 7/8 | 4200 |
17342 | PHXS | 4000 | 3.7500 | 3.9375 | 3.9375 | 3.7500 | 3.7500 | 3.8125 | 40400 |
17343 | PHY | 700 | 3 7/8 | 3 3/4 | 4 1/8 | 0 | |||
17344 | PHYBX | 0 | 9.68 | 9.68 | 9.68 | 0 | |||
17345 | PHYC | 6500 | 43 1/2 | 43 | 43 3/4 | 41 1/4 | 43 | 43 1/2 | 879400 |
17346 | PHYIX | 0 | 9.71 | 9.71 | 10.19 | 0 | |||
17347 | PHYLX | 0 | 8.14 | 8.14 | 8.55 | 0 | |||
17348 | PHYMX | 0 | 9.71 | 9.71 | 10.04 | 0 | |||
17349 | PHYN | 200 | 40 1/2 | 40 1/2 | 42 | 40 1/2 | 40 1/2 | 42 | 46700 |
17350 | PHYS | 1000 | 18 1/4 | 18 | 18 1/4 | 17 1/4 | 17 7/8 | 18 3/8 | 97900 |
17351 | PHYT | 10800 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 10800 | ||
17352 | PI | 200 | 7 7/8 | 0 | |||||
17353 | PIA | 300 | 9 1/8 | 9 | 9 3/8 | 0 | |||
17354 | PIAIX | 0 | 12.17 | 12.17 | 12.17 | 0 | |||
17355 | PIBAX | 0 | 25.95 | 25.95 | 25.95 | 0 | |||
17356 | PIBIX | 0 | 28.32 | 28.32 | 28.32 | 0 | |||
17357 | PIBK | 400 | 52.5000 | 0 | |||||
17358 | PIBSX | 0 | 9.56 | 9.56 | 9.56 | 0 | |||
17359 | PIC | 500 | 9 7/8 | 9 5/8 | 10 | 0 | |||
17360 | PICBX | 0 | 13.48 | 13.48 | 13.48 | 0 | |||
17361 | PICFX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
17362 | PICM | 300 | 21 3/4 | 20 3/4 | 21 3/4 | 20 3/4 | 20 3/4 | 21 3/4 | 500 |
17363 | PICO | 0 | 0 | ||||||
17364 | PICOA | 100 | 28 1/2 | 28 1/2 | 29 1/2 | 27 3/4 | 28 | 29 | 17100 |
17365 | PICXX | 0 | 0.29 | 5.45 | 5.58 | 3837 | |||
17366 | PIDAX | 0 | 12.84 | 12.84 | 13.45 | 0 | |||
17367 | PIDBX | 0 | 12.67 | 12.67 | 12.67 | 0 | |||
17368 | PIDFX | 0 | 8.13 | 8.13 | 8.63 | 0 | |||
17369 | PIEB | 1000 | 10.2500 | 0 | |||||
17370 | PIED | 6000 | 15/32 | 1/2 | 35/64 | 15/32 | 15/32 | 9/16 | 35000 |
17371 | PIEGX | 0 | 13.91 | 13.91 | 13.91 | 0 | |||
17372 | PIEIX | 0 | 13.00 | 13.00 | 13.61 | 0 | |||
17373 | PIEMX | 0 | 7.95 | 7.95 | 7.95 | 0 | |||
17374 | PIEQX | 0 | 43.20 | 43.20 | 43.20 | 0 | |||
17375 | PIESX | 0 | 13.00 | 13.00 | 13.00 | 0 | |||
17376 | PIF | 100 | 12 1/4 | 12 | 12 3/8 | 0 | |||
17377 | PIFAX | 0 | 9.50 | 9.50 | 9.60 | 0 | |||
17378 | PIFI | 200 | 5 | 4 5/8 | 5 | 0 | |||
17379 | PIFXX | 0 | 0.69 | 5.35 | 5.50 | 781 | |||
17380 | PIGAX | 0 | 10.77 | 10.77 | 11.22 | 0 | |||
17381 | PIGBX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
17382 | PIGDX | 0 | 7.88 | 7.88 | 8.36 | 0 | |||
17383 | PIGLX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
17384 | PIGPX | 0 | 10.58 | 10.58 | 10.58 | 0 | |||
17385 | PIGSX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
17386 | PIHC | 500 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 6 3/8 | 500 |
17387 | PIHCU | 500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 7 1/8 | 500 |
17388 | PIHCW | 1500 | 1 | 1 | 1 1/4 | 0 | |||
17389 | PIHYX | 0 | 6.29 | 6.29 | 6.60 | 0 | |||
17390 | PII | 500 | 29 7/8 | 29 1/8 | 29 5/8 | 0 | |||
17391 | PIIEX | 0 | 19.68 | 19.68 | 19.68 | 0 | |||
17392 | PIIFX | 0 | 22.13 | 22.13 | 23.48 | 0 | |||
17393 | PIIGX | 0 | 28.13 | 28.13 | 28.13 | 0 | |||
17394 | PIIMX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
17395 | PIIXX | 0 | 0.44 | 5.43 | 5.58 | 7803 | |||
17396 | PIIw | 0 | 28 1/8 | 29 3/8 | 0 | ||||
17397 | PIKS | 0 | 0 | ||||||
17398 | PILAX | 0 | 12.67 | 12.67 | 13.41 | 0 | |||
17399 | PILCX | 0 | 12.19 | 12.19 | 12.19 | 0 | |||
17400 | PILL | 3500 | 5 3/4 | 5 1/2 | 5 7/8 | 5 3/8 | 5 3/8 | 5 7/8 | 22500 |
17401 | PIM | 200 | 7 3/4 | 7 1/2 | 7 7/8 | 0 | |||
17402 | PIMGX | 0 | 26.61 | 26.61 | 26.61 | 0 | |||
17403 | PIMIX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
17404 | PIMNX | 0 | 13.60 | 13.60 | 13.60 | 0 | |||
17405 | PIMPX | 0 | 10.55 | 10.55 | 10.55 | 0 | |||
17406 | PIMTX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
17407 | PIMXX | 0 | 0.38 | 5.52 | 5.67 | 5791 | |||
17408 | PIN | 0 | 0 | ||||||
17409 | PINBX | 0 | 12.61 | 12.61 | 12.61 | 0 | |||
17410 | PINCX | 0 | 7.22 | 7.22 | 7.58 | 0 | |||
17411 | PIND | 300 | 0.5000 | 0.5000 | 0.8750 | 0 | |||
17412 | PINFX | 0 | 12.22 | 12.22 | 12.22 | 0 | |||
17413 | PINKY | 0 | 0 | ||||||
17414 | PINMX | 0 | 10.59 | 10.59 | 10.97 | 0 | |||
17415 | PINN | 100 | 33 1/2 | 30 1/2 | 33 1/2 | 0 | |||
17416 | PINOX | 0 | 10.60 | 10.60 | 11.25 | 0 | |||
17417 | PINVX | 0 | 8.52 | 8.52 | 9.04 | 0 | |||
17418 | PINWX | 0 | 10.58 | 10.58 | 10.58 | 0 | |||
17419 | PINpB | 300 | 10 1/2 | 0 | |||||
17420 | PINpC | 4680 | 16 3/4 | 0 | |||||
17421 | PINpD | 200 | 97 | 97 | 97 | 97 | 200 | ||
17422 | PINpJ | 6500 | 103 | 0 | |||||
17423 | PINpK | 30000 | 25 3/16 | 25 1/4 | 25 1/4 | 25 3/16 | 30400 | ||
17424 | PIO | 500 | 18 5/8 | 0 | |||||
17425 | PIOBX | 0 | 9.59 | 9.59 | 10.04 | 0 | |||
17426 | PIODX | 0 | 24.39 | 24.39 | 25.88 | 0 | |||
17427 | PIOG | 100 | 27 3/4 | 27 1/2 | 28 1/2 | 27 | 27 3/4 | 28 1/2 | 44400 |
17428 | PIOL | 50000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0950 | 0.1100 | 56000 |
17429 | PION | 0 | 0 | ||||||
17430 | PIONA | 200 | 6 1/2 | 6 1/2 | 7 1/4 | 0 | |||
17431 | PIONP | 0 | 0 | ||||||
17432 | PIOS | 400 | 11 | 12 7/8 | 13 | 10 3/4 | 10 3/4 | 11 | 1859200 |
17433 | PIOTX | 0 | 19.49 | 19.49 | 20.68 | 0 | |||
17434 | PIPE | 500 | 11 1/8 | 12 | 12 | 10 1/2 | 10 7/8 | 11 1/8 | 60200 |
17435 | PIPGX | 0 | 13.36 | 13.36 | 13.36 | 0 | |||
17436 | PIR | 300 | 11 3/8 | 11 1/2 | 11 5/8 | 11 3/8 | 11 1/4 | 11 3/4 | 3100 |
17437 | PISC | 5200 | 0.1200 | 0.0937 | 0.3125 | 0 | |||
17438 | PISCC | 0 | 0 | ||||||
17439 | PISCX | 0 | 18.53 | 18.53 | 18.53 | 0 | |||
17440 | PISEX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
17441 | PISFX | 0 | 15.32 | 15.32 | 15.32 | 0 | |||
17442 | PISGX | 0 | 37.15 | 37.15 | 37.15 | 0 | |||
17443 | PITC | 2000 | 4 7/16 | 4 1/2 | 4 9/16 | 4 1/4 | 4 5/16 | 4 7/16 | 125200 |
17444 | PITHX | 0 | 19.40 | 19.40 | 20.58 | 0 | |||
17445 | PITKX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
17446 | PITXX | 0 | 0.47 | 4.81 | 4.92 | 149 | |||
17447 | PIUTQ | 500 | 0.0100 | 0 | |||||
17448 | PIUXX | 0 | 0.24 | 5.32 | 5.45 | 4617 | |||
17449 | PIVAX | 0 | 13.22 | 13.22 | 13.99 | 0 | |||
17450 | PIVBX | 0 | 13.12 | 13.12 | 13.12 | 0 | |||
17451 | PIVCX | 0 | 13.12 | 13.12 | 13.12 | 0 | |||
17452 | PIVDX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
17453 | PIXAX | 0 | 8.52 | 8.52 | 8.81 | 0 | |||
17454 | PIXR | 100 | 25 3/4 | 24 3/4 | 25 3/4 | 24 3/4 | 25 1/4 | 25 3/4 | 219500 |
17455 | PIXT | 1000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 | 8500 |
17456 | PJARX | 0 | 8.06 | 8.06 | 8.18 | 0 | |||
17457 | PJC | 500 | 13 1/2 | 13 1/4 | 13 3/4 | 0 | |||
17458 | PJEGX | 0 | 23.38 | 23.38 | 24.35 | 0 | |||
17459 | PJFAX | 0 | 9.73 | 9.73 | 10.24 | 0 | |||
17460 | PJFBX | 0 | 9.72 | 9.72 | 9.72 | 0 | |||
17461 | PJGIX | 0 | 9.19 | 9.19 | 9.57 | 0 | |||
17462 | PJGRX | 0 | 13.80 | 13.80 | 14.38 | 0 | |||
17463 | PJGXX | 0 | 0.73 | 4.75 | 4.87 | 2994 | |||
17464 | PJIGX | 0 | 7.91 | 7.91 | 8.03 | 0 | |||
17465 | PJMNX | 0 | 11.27 | 11.27 | 11.74 | 0 | |||
17466 | PJMXX | 0 | 0.57 | 4.86 | 4.98 | 19003 | |||
17467 | PJNTX | 0 | 11.15 | 11.15 | 11.61 | 0 | |||
17468 | PJPH | 400 | 0.2500 | 0 | |||||
17469 | PJTV | 500 | 4 1/4 | 3 15/16 | 4 1/4 | 3 15/16 | 4 1/8 | 4 1/4 | 108200 |
17470 | PJTVP | 200 | 4 1/2 | 5 | 5 1/2 | 0 | |||
17471 | PJTVW | 1000 | 6 1/2 | 6 1/2 | 9 | 0 | |||
17472 | PJVLX | 0 | 18.86 | 18.86 | 19.65 | 0 | |||
17473 | PK | 200 | 26 3/4 | 28 1/2 | 29 1/4 | 0 | |||
17474 | PKBAX | 0 | 12.33 | 12.33 | 12.33 | 0 | |||
17475 | PKBDX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
17476 | PKBFX | 0 | 12.34 | 12.34 | 12.92 | 0 | |||
17477 | PKD | 500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 7/8 | 500 |
17478 | PKE | 400 | 33 3/4 | 33 3/8 | 33 3/4 | 33 1/4 | 1500 | ||
17479 | PKEAX | 0 | 17.56 | 17.56 | 18.39 | 0 | |||
17480 | PKEQX | 0 | 17.64 | 17.64 | 17.64 | 0 | |||
17481 | PKF | 100 | 5 7/8 | 5 5/8 | 6 | 0 | |||
17482 | PKG | 400 | 3 7/8 | 0 | |||||
17483 | PKGAX | 0 | 9.54 | 9.54 | 9.94 | 0 | |||
17484 | PKGIX | 0 | 9.55 | 9.55 | 9.55 | 0 | |||
17485 | PKGM | 1500 | 3.6875 | 3.6250 | 4.0000 | 0 | |||
17486 | PKGP | 8000 | 0.4100 | 0.4100 | 0.4400 | 0 | |||
17487 | PKGXX | 0 | 0.29 | 5.17 | 5.28 | 2129 | |||
17488 | PKHAX | 0 | 15.93 | 15.93 | 16.68 | 0 | |||
17489 | PKHBX | 0 | 15.91 | 15.91 | 15.91 | 0 | |||
17490 | PKHEX | 0 | 15.92 | 15.92 | 15.92 | 0 | |||
17491 | PKIAX | 0 | 10.02 | 10.02 | 10.44 | 0 | |||
17492 | PKIDX | 0 | 12.93 | 12.93 | 12.93 | 0 | |||
17493 | PKIEX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
17494 | PKIN | 100 | 16.5000 | 0 | |||||
17495 | PKLB | 400 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.4375 | 400 |
17496 | PKLBQ | 0 | 0 | ||||||
17497 | PKLMX | 0 | 9.72 | 9.72 | 9.72 | 0 | |||
17498 | PKMBX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
17499 | PKMIX | 0 | 11.08 | 11.08 | 11.08 | 0 | |||
17500 | PKN | 1000 | 40 | 39 3/4 | 40 | 39 3/4 | 39 5/8 | 40 1/4 | 5000 |
17501 | PKOH | 5000 | 15 7/8 | 15 3/4 | 16 1/8 | 15 3/4 | 15 3/4 | 16 1/8 | 29100 |
17502 | PKPS | 100 | 5 5/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 83200 |
17503 | PKPXX | 0 | 0.41 | 5.20 | 5.33 | 6688 | |||
17504 | PKSAX | 0 | 24.71 | 24.71 | 25.87 | 0 | |||
17505 | PKSBX | 0 | 24.54 | 24.54 | 24.54 | 0 | |||
17506 | PKSCX | 0 | 24.93 | 24.93 | 24.93 | 0 | |||
17507 | PKTN | 300 | 20 1/4 | 20 1/4 | 20 1/4 | 19 1/2 | 19 1/2 | 20 1/4 | 2900 |
17508 | PKTXX | 0 | 0.47 | 3.61 | 3.82 | 1177 | |||
17509 | PKVL | 300 | 21 | 21 | 21 | 21 | 19 1/4 | 21 | 500 |
17510 | PKWY | 400 | 19 3/4 | 19 1/4 | 19 3/4 | 0 | |||
17511 | PKX | 100 | 20 1/4 | 20 1/2 | 20 5/8 | 20 1/4 | 20 | 20 7/8 | 2700 |
17512 | PL | 200 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 200 | ||
17513 | PL+M | 0 | 0 | ||||||
17514 | PLA | 100 | 8 1/4 | 7 1/2 | 9 1/4 | 0 | |||
17515 | PLA.A | 0 | 0 | ||||||
17516 | PLA/A | 200 | 8 1/4 | 8 3/8 | 8 7/8 | 0 | |||
17517 | PLAA | 0 | 0 | ||||||
17518 | PLAB | 100 | 25 1/4 | 24 1/4 | 25 3/4 | 23 3/4 | 24 3/4 | 25 1/4 | 133800 |
17519 | PLAT | 10000 | 16 7/8 | 17 1/4 | 17 1/4 | 16 | 16 7/8 | 17 | 2554400 |
17520 | PLAY | 1500 | 11 | 11 1/8 | 11 1/8 | 10 5/8 | 10 3/4 | 11 | 102200 |
17521 | PLBA | 500 | 14.7500 | 14.0000 | 14.7500 | 0 | |||
17522 | PLBAX | 0 | 12.05 | 12.05 | 12.05 | 0 | |||
17523 | PLC | 500 | 18 5/8 | 18 3/4 | 18 3/4 | 18 1/2 | 18 1/2 | 18 7/8 | 8300 |
17524 | PLCAY | 0 | 0 | ||||||
17525 | PLCB | 5000 | 5.0625 | 5.0000 | 5.2500 | 0 | |||
17526 | PLCC | 3000 | 15/16 | 1 | 1 | 15/16 | 15/16 | 1 3/16 | 4400 |
17527 | PLCO | 100 | 2 3/8 | 1 3/4 | 2 3/8 | 1 3/4 | 1 3/4 | 2 3/8 | 500 |
17528 | PLCOW | 200 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/8 | 200 |
17529 | PLDI | 0 | 0 | ||||||
17530 | PLDIF | 500 | 4 5/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 31700 |
17531 | PLDTX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
17532 | PLEAX | 0 | 12.53 | 12.53 | 12.53 | 0 | |||
17533 | PLEL | 3700 | 0.4100 | 0.3125 | 0.4375 | 0 | |||
17534 | PLEN | 200 | 40 1/2 | 38 3/4 | 40 1/2 | 38 3/4 | 38 3/4 | 40 1/2 | 700 |
17535 | PLEX | 2000 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
17536 | PLFAX | 0 | 10.47 | 10.47 | 10.47 | 0 | |||
17537 | PLFC | 300 | 18 1/4 | 18 | 18 1/4 | 18 | 17 3/4 | 19 3/4 | 700 |
17538 | PLFE | 1000 | 10 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 | 7700 |
17539 | PLG | 200 | 53 | 53 | 53 | 53 | 52 7/8 | 53 5/8 | 200 |
17540 | PLGAX | 0 | 12.84 | 12.84 | 12.84 | 0 | |||
17541 | PLI | 100 | 2 | 2 | 2 | 2 | 100 | ||
17542 | PLIAX | 0 | 13.13 | 13.13 | 13.13 | 0 | |||
17543 | PLIN | 600 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | 600 | ||
17544 | PLIT | 300 | 27 3/4 | 26 1/2 | 27 3/4 | 26 1/4 | 26 1/4 | 27 3/4 | 11600 |
17545 | PLK | 300 | 38 1/2 | 0 | |||||
17546 | PLL | 700 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 26 | 700 |
17547 | PLLK | 3000 | 0.2000 | 0.2000 | 0.2187 | 0 | |||
17548 | PLLL | 200 | 2 | 1 3/4 | 2 | 1 3/4 | 1 7/8 | 2 1/8 | 41100 |
17549 | PLM | 100 | 3 11/16 | 3 11/16 | 3 11/16 | 3 11/16 | 100 | ||
17550 | PLMAX | 0 | 9.72 | 9.72 | 10.13 | 0 | |||
17551 | PLMB | 0 | 0 | ||||||
17552 | PLMBP | 0 | 0 | ||||||
17553 | PLMC | 11700 | 0.2700 | 0 | |||||
17554 | PLMMX | 0 | 12.22 | 12.22 | 12.60 | 0 | |||
17555 | PLN | 0 | 356.14 | 354.47 | 356.25 | 352.92 | 0 | ||
17556 | PLNM | 29000 | 0.3750 | 0.3750 | 0.4687 | 0 | |||
17557 | PLNR | 300 | 18 1/2 | 17 3/4 | 18 1/2 | 17 3/4 | 18 | 18 1/2 | 33300 |
17558 | PLR/A | 360 | 7 5/8 | 0 | |||||
17559 | PLR/B | 100 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 3/8 | 9 3/4 | 100 |
17560 | PLSAX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
17561 | PLSI | 0 | 0 | ||||||
17562 | PLSIA | 1000 | 5 1/4 | 5 1/4 | 5 3/8 | 0 | |||
17563 | PLSIU | 1000 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 10 3/8 | 4600 |
17564 | PLSIW | 3700 | 2 3/4 | 2 3/8 | 2 3/4 | 0 | |||
17565 | PLSIZ | 1600 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | |||
17566 | PLSU | 3000 | 0.4375 | 0.4375 | 0.5000 | 0 | |||
17567 | PLT | 100 | 33 5/8 | 36 1/2 | 36 7/8 | 0 | |||
17568 | PLTC | 600 | 0.0300 | 0 | |||||
17569 | PLTGX | 0 | 12.87 | 12.87 | 13.27 | 0 | |||
17570 | PLTIX | 0 | 10.99 | 10.99 | 10.99 | 0 | |||
17571 | PLTK | 400 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 900 |
17572 | PLTKW | 3200 | 0.0625 | 0 | |||||
17573 | PLTKZ | 1000 | 0.0312 | 0 | |||||
17574 | PLTMX | 0 | 12.17 | 12.17 | 12.55 | 0 | |||
17575 | PLTP | 200 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 7.0000 | 13.0000 | 200 |
17576 | PLU | 700 | 34 7/8 | 0 | |||||
17577 | PLUG | 3500 | 0.0001 | 0 | |||||
17578 | PLX | 100 | 8 3/4 | 8 1/2 | 8 7/8 | 0 | |||
17579 | PLXS | 1000 | 15 3/4 | 15 | 15 3/4 | 15 | 15 | 15 3/4 | 24200 |
17580 | PLY | 10000 | 4 1/16 | 3 1/2 | 3 7/8 | 0 | |||
17581 | PLYR | 100 | 29.0000 | 29.0000 | 33.0000 | 0 | |||
17582 | PLpM | 500 | 27 | 0 | |||||
17583 | PM | 300 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 1/2 | 300 |
17584 | PMA | 400 | 46 1/8 | 46 1/8 | 46 1/8 | 46 1/8 | 45 3/4 | 46 1/4 | 400 |
17585 | PMAAX | 0 | 10.36 | 10.36 | 10.99 | 0 | |||
17586 | PMABX | 0 | 9.51 | 9.51 | 9.51 | 0 | |||
17587 | PMAN | 0 | 0 | ||||||
17588 | PMAT | 400 | 10 1/2 | 10 1/2 | 10 5/8 | 9 7/8 | 10 | 10 1/2 | 25900 |
17589 | PMBAX | 0 | 12.60 | 12.60 | 13.19 | 0 | |||
17590 | PMBFX | 0 | 10.43 | 10.43 | 10.81 | 0 | |||
17591 | PMBIX | 0 | 10.28 | 10.28 | 10.28 | 0 | |||
17592 | PMBPX | 0 | 11.08 | 11.08 | 11.08 | 0 | |||
17593 | PMBSX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
17594 | PMBXX | 0 | 0.25 | 4.14 | 4.22 | 86 | |||
17595 | PMC | 1300 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 1900 | ||
17596 | PMCBX | 0 | 12.29 | 12.29 | 12.29 | 0 | |||
17597 | PMCDF | 0 | 0 | ||||||
17598 | PMCFX | 0 | 15.85 | 15.85 | 16.82 | 0 | |||
17599 | PMCI | 17500 | 0.7500 | 0.7500 | 1.1250 | 0 | |||
17600 | PMCIP | 5600 | 0.8750 | 0.8750 | 1.0000 | 0 | |||
17601 | PMCIX | 0 | 15.33 | 15.33 | 15.33 | 0 | |||
17602 | PMCP | 400 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 2.1250 | 400 |
17603 | PMCXX | 0 | 0.39 | 3.83 | 4.09 | 732 | |||
17604 | PMD | 5000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5000 | ||
17605 | PMDBX | 0 | 13.09 | 13.09 | 13.09 | 0 | |||
17606 | PMDI | 600 | 3.3750 | 0 | |||||
17607 | PMDL | 500 | 0.8125 | 0.8125 | 1.1250 | 0 | |||
17608 | PMDSX | 0 | 11.13 | 11.13 | 11.13 | 0 | |||
17609 | PMDT | 0 | 0 | ||||||
17610 | PMDTF | 1000 | 11/16 | 23/32 | 23/32 | 5/8 | 21/32 | 11/16 | 148200 |
17611 | PMDX | 10000 | 0.3200 | 0.3000 | 0.3200 | 0.2800 | 0.3000 | 0.3200 | 107400 |
17612 | PME | 100 | 39 | 0 | |||||
17613 | PMEBX | 0 | 9.24 | 9.24 | 9.24 | 0 | |||
17614 | PMFAX | 0 | 13.85 | 13.85 | 14.50 | 0 | |||
17615 | PMFBX | 0 | 13.85 | 13.85 | 13.85 | 0 | |||
17616 | PMFG | 100 | 9 1/4 | 8 7/8 | 9 3/8 | 0 | |||
17617 | PMFI | 200 | 17 | 17 1/4 | 17 1/4 | 16 3/4 | 16 1/4 | 17 | 1800 |
17618 | PMFRA | 1000 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 18.7500 | 8200 |
17619 | PMG | 800 | 13 3/4 | 14 | 14 3/8 | 0 | |||
17620 | PMGI | 2500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 5/8 | 2500 |
17621 | PMGIX | 0 | 17.54 | 17.54 | 17.54 | 0 | |||
17622 | PMH | 500 | 12 5/8 | 12 5/8 | 13 | 0 | |||
17623 | PMHAX | 0 | 10.35 | 10.35 | 10.78 | 0 | |||
17624 | PMHBX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
17625 | PMHYX | 0 | 11.28 | 11.28 | 11.28 | 0 | |||
17626 | PMI | 100 | 49 5/8 | 49 3/4 | 49 3/4 | 49 5/8 | 49 1/2 | 49 7/8 | 1900 |
17627 | PMIAX | 0 | 11.45 | 11.45 | 11.80 | 0 | |||
17628 | PMIBX | 0 | 15.84 | 15.84 | 15.84 | 0 | |||
17629 | PMICX | 0 | 12.24 | 12.24 | 12.24 | 0 | |||
17630 | PMIDX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
17631 | PMIL | 0 | 0 | ||||||
17632 | PMINX | 0 | 11.47 | 11.47 | 11.47 | 0 | |||
17633 | PMIS | 1000 | 2.2500 | 1.8750 | 2.2500 | 1.8750 | 1.7500 | 2.2500 | 3500 |
17634 | PMISX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
17635 | PMITX | 0 | 10.10 | 10.10 | 10.72 | 0 | |||
17636 | PMIXX | 0 | 0.55 | 5.41 | 5.56 | 173 | |||
17637 | PMK | 500 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 | 28 1/2 | 500 |
17638 | PMKC | 0 | 0 | ||||||
17639 | PML | 1600 | 11 5/8 | 0 | |||||
17640 | PMLCP | 100 | 34.8750 | 0 | |||||
17641 | PMM | 900 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/4 | 11 1/8 | 900 |
17642 | PMMAX | 0 | 11.07 | 11.07 | 11.53 | 0 | |||
17643 | PMMNX | 0 | 15.52 | 15.52 | 15.52 | 0 | |||
17644 | PMMTX | 0 | 10.92 | 10.92 | 10.92 | 0 | |||
17645 | PMMXX | 0 | 0.25 | 4.88 | 5.01 | 1861 | |||
17646 | PMN | 100 | 13 | 0 | |||||
17647 | PMNBX | 0 | 13.48 | 13.48 | 13.48 | 0 | |||
17648 | PMNIX | 0 | 11.06 | 11.06 | 11.58 | 0 | |||
17649 | PMNR | 1000 | 29/32 | 29/32 | 1 1/32 | 0 | |||
17650 | PMNRE | 1300 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 11/16 | 1300 |
17651 | PMNW | 0 | 0 | ||||||
17652 | PMNYX | 0 | 12.35 | 12.35 | 12.73 | 0 | |||
17653 | PMO | 800 | 13 3/4 | 13 3/8 | 13 7/8 | 0 | |||
17654 | PMOR | 100 | 8 | 7 7/8 | 8 1/8 | 7 55/64 | 7 7/8 | 8 1/8 | 30000 |
17655 | PMORW | 2000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 3/4 | 3900 |
17656 | PMP | 300 | 13/32 | 7/16 | 1/2 | 0 | |||
17657 | PMPAX | 0 | 10.92 | 10.92 | 11.26 | 0 | |||
17658 | PMRC | 0 | 0 | ||||||
17659 | PMRCA | 8000 | 0.6250 | 0.3750 | 1.6250 | 0 | |||
17660 | PMRP | 100 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 5/8 | 5 | 100 |
17661 | PMRSF | 0 | 0 | ||||||
17662 | PMRX | 1000 | 15 3/4 | 15 1/2 | 15 3/4 | 15 | 15 1/4 | 15 3/4 | 140500 |
17663 | PMRY | 1000 | 12 | 13 | 13 | 12 | 12 | 12 3/4 | 5300 |
17664 | PMS | 100 | 47 5/8 | 44 7/8 | 45 3/8 | 0 | |||
17665 | PMSAX | 0 | 13.18 | 13.18 | 13.87 | 0 | |||
17666 | PMSBX | 0 | 12.97 | 12.97 | 12.97 | 0 | |||
17667 | PMSI | 100 | 8 | 8 3/8 | 8 1/2 | 7 7/8 | 7 7/8 | 8 | 117300 |
17668 | PMT | 600 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 3/8 | 600 |
17669 | PMTBX | 0 | 9.14 | 9.14 | 9.14 | 0 | |||
17670 | PMTC | 200 | 58 3/4 | 57 3/4 | 60 | 57 1/4 | 58 1/2 | 58 3/4 | 1828800 |
17671 | PMTCU | 0 | 0 | ||||||
17672 | PMTI | 700 | 5 9/16 | 5 5/8 | 5 7/8 | 5 7/16 | 5 7/16 | 5 9/16 | 266200 |
17673 | PMTL | 400 | 190.0000 | 200.0000 | 220.0000 | 0 | |||
17674 | PMTS | 1000 | 28 7/8 | 28 3/4 | 29 | 27 1/2 | 28 5/8 | 28 7/8 | 94800 |
17675 | PMTU | 1000 | 0.1800 | 0.1000 | 0.1800 | 0 | |||
17676 | PMTXX | 0 | 0.23 | 4.02 | 5.02 | 1638 | |||
17677 | PMUBX | 0 | 14.62 | 14.62 | 14.62 | 0 | |||
17678 | PMUNX | 0 | 12.00 | 12.00 | 12.00 | 0 | |||
17679 | PMW | 0 | 223.02 | 2.24 | 223.02 | 2.22 | 0 | ||
17680 | PMWP | 15000 | 0.4100 | 0.4000 | 0.4100 | 0.3700 | 0.4000 | 0.4200 | 177500 |
17681 | PMX | 0 | 223.02 | 2.24 | 223.02 | 2.22 | 0 | ||
17682 | PMYBX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
17683 | PNAPX | 0 | 12.82 | 12.82 | 12.82 | 0 | |||
17684 | PNAR | 6000 | 0.5000 | 0.5000 | 0.6875 | 0 | |||
17685 | PNBC | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 1/4 | 100 |
17686 | PNBF | 500 | 5.2500 | 4.7500 | 6.0000 | 0 | |||
17687 | PNBIX | 0 | 9.56 | 9.56 | 9.56 | 0 | |||
17688 | PNBK | 3000 | 7 | 7 | 7 | 7 | 7 | 7 1/4 | 3000 |
17689 | PNC | 500 | 29 1/2 | 29 3/8 | 29 5/8 | 29 1/4 | 29 3/8 | 29 5/8 | 27600 |
17690 | PNCBX | 0 | 7.19 | 7.19 | 7.19 | 0 | |||
17691 | PNCL | 100 | 13 3/4 | 15 1/4 | 15 1/4 | 13 3/4 | 13 3/4 | 14 | 61400 |
17692 | PNCMX | 0 | 7.19 | 7.19 | 7.43 | 0 | |||
17693 | PNCSX | 0 | 11.56 | 11.56 | 11.56 | 0 | |||
17694 | PNCXX | 0 | 0.22 | 4.17 | 4.38 | 634 | |||
17695 | PNCZ | 500 | 23.0000 | 0 | |||||
17696 | PNCpC | 200 | 40 1/2 | 0 | |||||
17697 | PNCpD | 100 | 49 | 49 | 49 | 49 | 46 | 50 1/2 | 900 |
17698 | PND | 200 | 1 1/8 | 29/32 | 1 9/32 | 0 | |||
17699 | PNDA | 3000 | 30 1/4 | 30 1/4 | 31 1/4 | 0 | |||
17700 | PNDR | 1000 | 1 3/16 | 1 1/8 | 1 3/16 | 1 1/16 | 1 1/16 | 1 3/16 | 32900 |
17701 | PNEIX | 0 | 12.15 | 12.15 | 12.15 | 0 | |||
17702 | PNELP | 100 | 64.3750 | 0 | |||||
17703 | PNESX | 0 | 12.57 | 12.57 | 12.57 | 0 | |||
17704 | PNET | 1500 | 25 1/4 | 26 3/8 | 26 3/8 | 24 3/8 | 25 1/8 | 25 1/4 | 122300 |
17705 | PNF | 100 | 14 1/2 | 0 | |||||
17706 | PNFI | 1000 | 18 | 18 1/4 | 18 1/4 | 18 | 17 3/4 | 18 1/4 | 4400 |
17707 | PNGBX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
17708 | PNGEX | 0 | 12.82 | 12.82 | 12.82 | 0 | |||
17709 | PNGR | 0 | 0 | ||||||
17710 | PNGXX | 0 | 0.30 | 5.27 | 5.38 | 6151 | |||
17711 | PNIEX | 0 | 12.57 | 12.57 | 12.57 | 0 | |||
17712 | PNIGX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
17713 | PNINX | 0 | 13.02 | 13.02 | 13.02 | 0 | |||
17714 | PNIXX | 0 | 0.54 | 5.55 | 5.70 | 6818 | |||
17715 | PNJAX | 0 | 10.79 | 10.79 | 10.79 | 0 | |||
17716 | PNJBX | 0 | 9.18 | 9.18 | 9.18 | 0 | |||
17717 | PNJXX | 0 | 0.57 | 3.69 | 3.92 | 1904 | |||
17718 | PNLD | 0 | 0 | ||||||
17719 | PNLT | 200 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1875 | 200 |
17720 | PNLTW | 17000 | 0.0025 | 0 | |||||
17721 | PNLX | 0 | 0 | ||||||
17722 | PNM | 100 | 17 3/4 | 17 1/2 | 18 3/8 | 0 | |||
17723 | PNMIX | 0 | 10.55 | 10.55 | 10.55 | 0 | |||
17724 | PNMXX | 0 | 0.35 | 4.18 | 4.43 | 337 | |||
17725 | PNN | 300 | 90 | 0 | |||||
17726 | PNNA | 1000 | 0.0010 | 0 | |||||
17727 | PNNB | 200 | 38.0000 | 38.0000 | 42.0000 | 0 | |||
17728 | PNNT | 400 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
17729 | PNNW | 600 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 21 1/4 | 600 |
17730 | PNOBX | 0 | 34.80 | 34.80 | 34.80 | 0 | |||
17731 | PNOD | 1000 | 4.5000 | 4.5000 | 5.2500 | 0 | |||
17732 | PNOF | 1500 | 17.8750 | 0 | |||||
17733 | PNOMX | 0 | 35.34 | 35.34 | 36.62 | 0 | |||
17734 | PNOPX | 0 | 35.52 | 35.52 | 37.69 | 0 | |||
17735 | PNPAX | 0 | 10.63 | 10.63 | 11.13 | 0 | |||
17736 | PNPXX | 0 | 0.54 | 5.25 | 5.38 | 9545 | |||
17737 | PNRBX | 0 | 16.81 | 16.81 | 16.81 | 0 | |||
17738 | PNRG | 400 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | |||
17739 | PNRL | 1200 | 8 3/8 | 8 1/4 | 8 3/8 | 7 7/8 | 8 | 8 3/8 | 252800 |
17740 | PNS | 0 | 12 1/2 | 13 | 0 | ||||
17741 | PNSEX | 0 | 14.56 | 14.56 | 14.56 | 0 | |||
17742 | PNSTX | 0 | 9.77 | 9.77 | 9.77 | 0 | |||
17743 | PNSXX | 0 | 0.22 | 3.93 | 4.19 | 2037 | |||
17744 | PNT | 400 | 34 3/8 | 37 | 37 5/8 | 0 | |||
17745 | PNTA | 500 | 49 | 48 5/8 | 49 | 48 5/8 | 48 1/2 | 49 | 109200 |
17746 | PNTB | 100 | 22 1/2 | 18 1/2 | 23 1/2 | 0 | |||
17747 | PNTBW | 100 | 2.0000 | 0 | |||||
17748 | PNTC | 200 | 4 1/2 | 4 1/8 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 8600 |
17749 | PNTCW | 6500 | 0.7500 | 0.7500 | 0.8750 | 0 | |||
17750 | PNTGF | 1000 | 2 61/64 | 2 7/8 | 3 1/16 | 0 | |||
17751 | PNTH | 2000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0300 | 2000 |
17752 | PNTK | 1000 | 2 | 2 1/8 | 2 1/8 | 2 | 2 | 2 1/8 | 11800 |
17753 | PNTL | 167 | 6 | 5 1/2 | 6 1/4 | 0 | |||
17754 | PNTLD | 1000 | 6 47/64 | 6 1/8 | 6 3/4 | 6 1/8 | 6 1/2 | 6 3/4 | 23300 |
17755 | PNTXX | 0 | 0.35 | 3.88 | 4.12 | 2694 | |||
17756 | PNU | 3600 | 38 1/8 | 38 1/4 | 38 1/4 | 38 1/8 | 38 | 38 3/8 | 4000 |
17757 | PNVBX | 0 | 8.35 | 8.35 | 8.35 | 0 | |||
17758 | PNVEX | 0 | 13.80 | 13.80 | 13.80 | 0 | |||
17759 | PNVIX | 0 | 13.80 | 13.80 | 14.45 | 0 | |||
17760 | PNVSX | 0 | 13.80 | 13.80 | 13.80 | 0 | |||
17761 | PNW | 200 | 29 1/2 | 29 1/2 | 29 7/8 | 0 | |||
17762 | PNX | 0 | 260.67 | 258.80 | 260.72 | 258.21 | 0 | ||
17763 | PNY | 200 | 22 1/2 | 21 7/8 | 22 1/2 | 21 7/8 | 22 5/8 | 23 1/8 | 800 |
17764 | PNYAX | 0 | 10.80 | 10.80 | 11.25 | 0 | |||
17765 | PNYBX | 0 | 10.80 | 10.80 | 10.80 | 0 | |||
17766 | PNYDX | 0 | 10.80 | 10.80 | 10.80 | 0 | |||
17767 | POAK | 200 | 63.0000 | 62.0000 | 66.0000 | 0 | |||
17768 | POAXX | 0 | 0.41 | 5.10 | 5.22 | 1409 | |||
17769 | POBIX | 0 | 28.32 | 28.32 | 28.90 | 0 | |||
17770 | POBKX | 0 | 25.95 | 25.95 | 27.03 | 0 | |||
17771 | POBR | 300 | 25 | 24 1/4 | 25 | 24 1/4 | 24 1/4 | 25 | 6300 |
17772 | POBS | 500 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 14 1/2 | 14 3/4 | 9000 |
17773 | POC | 500 | 1 3/8 | 1 1/2 | 2 | 0 | |||
17774 | POCC | 200 | 4.7500 | 0 | |||||
17775 | POCE | 300 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
17776 | POCI | 800 | 1 11/16 | 1 5/8 | 2 | 0 | |||
17777 | POEGX | 0 | 14.17 | 14.17 | 15.03 | 1 | |||
17778 | POEIX | 0 | 43.19 | 43.19 | 44.99 | 0 | |||
17779 | POEMX | 0 | 14.08 | 14.08 | 14.59 | 0 | |||
17780 | POFDX | 0 | 34.88 | 34.88 | 36.62 | 0 | |||
17781 | POFL | 1000 | 0.0010 | 0.0001 | 0.0100 | 0 | |||
17782 | POFNF | 0 | 0 | ||||||
17783 | POFX | 0 | 0 | ||||||
17784 | POGXX | 0 | 0.43 | 5.13 | 5.26 | 1653 | |||
17785 | POHBX | 0 | 13.08 | 13.08 | 13.08 | 0 | |||
17786 | POIGX | 0 | 28.13 | 28.13 | 29.30 | 0 | |||
17787 | POIMX | 0 | 10.35 | 10.35 | 10.56 | 0 | |||
17788 | POIXX | 0 | 0.50 | 5.61 | 5.77 | 27806 | |||
17789 | POL/U | 100 | 3 3/16 | 0 | |||||
17790 | POL/WS | 0 | 0 | ||||||
17791 | POLK | 1200 | 9 3/8 | 8 7/8 | 9 3/4 | 0 | |||
17792 | POLL | 100 | 127.0000 | 0 | |||||
17793 | POLR | 5000 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | |||
17794 | POLRU | 1000 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
17795 | POLRW | 13500 | 3/16 | 1/4 | 7/16 | 0 | |||
17796 | POLU | 2000 | 1.0000 | 1.0000 | 1.5000 | 0 | |||
17797 | POLX | 0 | 0 | ||||||
17798 | POLXF | 1000 | 5/8 | 21/32 | 21/32 | 5/8 | 5/8 | 21/32 | 39000 |
17799 | POLY | 300 | 7 3/4 | 8 | 8 | 7 1/4 | 7 1/2 | 7 3/4 | 16500 |
17800 | POM | 200 | 26 7/8 | 26 3/4 | 27 | 26 3/4 | 26 5/8 | 27 1/4 | 3200 |
17801 | POMGX | 0 | 26.57 | 26.57 | 27.68 | 0 | |||
17802 | POMPP | 100 | 34.5000 | 0 | |||||
17803 | POMXX | 0 | 0.48 | 5.19 | 5.33 | 1758 | |||
17804 | POMp | 200 | 111 5/8 | 115 | 175 | 0 | |||
17805 | POMpA | 100 | 55 1/2 | 0 | |||||
17806 | POMpH | 4000 | 50 5/8 | 0 | |||||
17807 | PON | 0 | 369.58 | 0 | |||||
17808 | PONNY | 0 | 0 | ||||||
17809 | PONT | 100 | 58.0000 | 0 | |||||
17810 | PONU | 1500 | 0.8750 | 0.9375 | 1.2500 | 0 | |||
17811 | POOL | 1000 | 11 | 11 1/4 | 11 7/8 | 10 3/4 | 11 | 11 5/8 | 33200 |
17812 | POP | 300 | 14 1/8 | 13 5/8 | 14 1/8 | 0 | |||
17813 | POPAX | 0 | 31.15 | 31.15 | 32.96 | 0 | |||
17814 | POPCX | 0 | 29.67 | 29.67 | 29.67 | 0 | |||
17815 | POPE | 0 | 0 | ||||||
17816 | POPEZ | 200 | 104 | 98 | 109 | 0 | |||
17817 | POPS | 400 | 5 | 5 1/16 | 5 1/16 | 5 | 5 | 5 3/8 | 3400 |
17818 | POR | 300 | 9 5/8 | 9 1/2 | 9 7/8 | 0 | |||
17819 | PORT | 800 | 3 7/8 | 3 7/8 | 4 1/16 | 3 7/8 | 3 7/8 | 4 1/8 | 2900 |
17820 | POS | 700 | 51 3/4 | 60 1/4 | 61 1/2 | 0 | |||
17821 | POSDY | 0 | 0 | ||||||
17822 | POSEX | 0 | 10.34 | 10.34 | 10.55 | 0 | |||
17823 | POSGX | 0 | 37.05 | 37.05 | 38.59 | 0 | |||
17824 | POSI | 800 | 1 15/16 | 2 7/8 | 2 7/8 | 1 7/8 | 1 7/8 | 2 1/8 | 42600 |
17825 | POSIW | 2000 | 13/32 | 13/32 | 13/32 | 13/32 | 11/32 | 7/16 | 3500 |
17826 | POSN | 0 | 0 | ||||||
17827 | POSNY | 0 | 0 | ||||||
17828 | POSS | 1000 | 16 1/8 | 17 1/2 | 17 1/2 | 16 | 15 5/8 | 16 1/8 | 77400 |
17829 | POST | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 4 | 4 1/4 | 11900 |
17830 | POSXX | 0 | 0.61 | 3.92 | 4.14 | 461 | |||
17831 | POT | 200 | 67 1/4 | 66 5/8 | 67 1/4 | 66 5/8 | 67 3/8 | 68 1/4 | 400 |
17832 | POTBX | 0 | 13.85 | 13.85 | 13.85 | 0 | |||
17833 | POTKX | 0 | 10.31 | 10.31 | 10.52 | 0 | |||
17834 | POTXX | 0 | 0.54 | 3.87 | 4.11 | 756 | |||
17835 | POUT | 25000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 61300 |
17836 | POVBX | 0 | 13.30 | 13.30 | 13.30 | 0 | |||
17837 | POVMX | 0 | 13.38 | 13.38 | 13.87 | 0 | |||
17838 | POVSX | 0 | 13.40 | 13.40 | 14.22 | 0 | |||
17839 | POWD | 300 | 0.0625 | 0.0625 | 0.3125 | 0 | |||
17840 | POWL | 1500 | 8 1/8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 4300 |
17841 | POWN | 0 | 0 | ||||||
17842 | POWNZ | 500 | 8.2500 | 8.2500 | 8.7500 | 0 | |||
17843 | POWR | 400 | 1/2 | 7/16 | 1/2 | 0 | |||
17844 | POX | 0 | 254.77 | 0 | |||||
17845 | POXBX | 0 | 9.14 | 9.14 | 9.14 | 0 | |||
17846 | POYO | 100 | 4 | 4 1/8 | 4 3/8 | 4 | 4 | 4 1/4 | 7300 |
17847 | PPA/U | 0 | 3 7/8 | 4 7/8 | 0 | ||||
17848 | PPA/WS | 1000 | 1 | 7/8 | 1 3/8 | 0 | |||
17849 | PPABX | 0 | 16.75 | 16.75 | 16.75 | 0 | |||
17850 | PPAR | 2000 | 3 1/4 | 3 | 3 1/4 | 3 | 3 | 3 1/2 | 4000 |
17851 | PPARU | 400 | 4 | 4 | 4 3/4 | 0 | |||
17852 | PPARW | 3000 | 1 1/8 | 7/8 | 1 1/8 | 7/8 | 7/8 | 1 1/8 | 6000 |
17853 | PPAXX | 0 | 0.63 | 5.17 | 5.24 | 2653 | |||
17854 | PPBDX | 0 | 10.58 | 10.58 | 10.58 | 0 | |||
17855 | PPBK | 100 | 32.0000 | 31.0000 | 32.0000 | 31.0000 | 10600 | ||
17856 | PPCAX | 0 | 22.65 | 22.65 | 22.65 | 0 | |||
17857 | PPCI | 100 | 0.3900 | 0.3900 | 0.5625 | 0 | |||
17858 | PPD | 100 | 11 1/8 | 10 3/8 | 11 1/4 | 10 3/8 | 11 | 11 3/8 | 4000 |
17859 | PPDVX | 0 | 11.67 | 11.67 | 11.67 | 0 | |||
17860 | PPEEX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
17861 | PPEQX | 0 | 20.29 | 20.29 | 20.29 | 0 | |||
17862 | PPF | 200 | 13 | 12 7/8 | 13 | 12 7/8 | 12 7/8 | 13 1/8 | 2300 |
17863 | PPG | 1000 | 47 1/8 | 47 | 47 1/4 | 46 3/4 | 46 5/8 | 47 | 1800 |
17864 | PPH | 2000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 5/8 | 26 1/8 | 2000 |
17865 | PPHw | 0 | 20 7/8 | 21 5/8 | 0 | ||||
17866 | PPI | 1000 | 1 3/4 | 0 | |||||
17867 | PPIEX | 0 | 10.97 | 10.97 | 10.97 | 0 | |||
17868 | PPIXX | 0 | 0.22 | 4.23 | 4.50 | 2442 | |||
17869 | PPKLY | 0 | 0 | ||||||
17870 | PPL | 200 | 25 1/4 | 25 | 25 3/8 | 25 | 25 1/4 | 25 3/8 | 5800 |
17871 | PPLS | 400 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 1/4 | 25 1/4 | 400 |
17872 | PPLpA | 100 | 63 | 0 | |||||
17873 | PPLpB | 0 | 61 3/8 | 63 5/8 | 0 | ||||
17874 | PPLpL | 0 | 50 1/2 | 90 1/2 | 0 | ||||
17875 | PPM | 1000 | 13 3/4 | 13 5/8 | 14 | 0 | |||
17876 | PPMAX | 0 | 12.52 | 12.52 | 13.25 | 0 | |||
17877 | PPMCX | 0 | 12.06 | 12.06 | 12.06 | 0 | |||
17878 | PPMXX | 0 | 0.46 | 5.48 | 5.63 | 22950 | |||
17879 | PPNAX | 0 | 15.55 | 15.55 | 16.33 | 0 | |||
17880 | PPNBX | 0 | 9.47 | 9.47 | 9.47 | 0 | |||
17881 | PPNT | 100 | 13.0000 | 13.0000 | 13.2500 | 12.0000 | 11.7500 | 13.0000 | 4600 |
17882 | PPNYX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
17883 | PPO | 200 | 10 5/8 | 12 3/8 | 13 1/4 | 0 | |||
17884 | PPOI | 3200 | 0.0312 | 0 | |||||
17885 | PPOW | 0 | 0 | ||||||
17886 | PPOWM | 0 | 0 | ||||||
17887 | PPOWO | 100 | 97.5000 | 0 | |||||
17888 | PPP | 100 | 28 1/4 | 27 3/8 | 27 7/8 | 0 | |||
17889 | PPPS | 47500 | 0.2500 | 0.2500 | 1.0000 | 0 | |||
17890 | PPR | 200 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
17891 | PPRwr | 0 | 0 | ||||||
17892 | PPS | 1000 | 31 5/8 | 31 5/8 | 31 5/8 | 31 5/8 | 31 1/2 | 32 | 1000 |
17893 | PPSI | 300 | 18 1/8 | 17 1/2 | 18 1/8 | 17 1/2 | 17 3/4 | 18 1/8 | 130900 |
17894 | PPSIG | 25 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 98 | 25 |
17895 | PPSPX | 0 | 19.61 | 19.61 | 20.53 | 0 | |||
17896 | PPT | 100 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 7/8 | 2500 |
17897 | PPTBX | 0 | 11.90 | 11.90 | 11.90 | 0 | |||
17898 | PPTEX | 0 | 9.38 | 9.38 | 9.72 | 0 | |||
17899 | PPTI | 1000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 3/4 | 1000 |
17900 | PPTIW | 500 | 1/8 | 1/8 | 3/16 | 0 | |||
17901 | PPTPX | 0 | 10.32 | 10.32 | 10.69 | 0 | |||
17902 | PPTS | 5000 | 0.0025 | 0 | |||||
17903 | PPTV | 200 | 16 3/8 | 16 1/2 | 16 1/2 | 15 3/4 | 16 | 16 1/2 | 20200 |
17904 | PPTXX | 0 | 0.48 | 3.89 | 3.97 | 8977 | |||
17905 | PPW | 100 | 21 7/8 | 21 5/8 | 21 7/8 | 21 5/8 | 21 5/8 | 22 | 19400 |
17906 | PPWCN | 200 | 59.0000 | 0 | |||||
17907 | PPWCO | 200 | 55.0000 | 0 | |||||
17908 | PPWCP | 100 | 53.7500 | 0 | |||||
17909 | PPWG | 1600 | 1.0000 | 0.7500 | 1.5000 | 0 | |||
17910 | PPWLL | 200 | 66.0000 | 0 | |||||
17911 | PPWLM | 200 | 25.5000 | 0 | |||||
17912 | PPWRL | 100 | 64.0000 | 0 | |||||
17913 | PPWRM | 100 | 63.0000 | 0 | |||||
17914 | PPWRN | 100 | 100.7500 | 0 | |||||
17915 | PPWRO | 200 | 102.5000 | 0 | |||||
17916 | PPWRP | 300 | 105.2500 | 0 | |||||
17917 | PPWp | 200 | 61 1/4 | 0 | |||||
17918 | PPWpE | 400 | 26 | 26 | 26 | 26 | 400 | ||
17919 | PPYM | 10000 | 0.2500 | 0.3750 | 0.4375 | 0.1875 | 0.2500 | 0.3750 | 61000 |
17920 | PQB | 700 | 15 1/4 | 0 | |||||
17921 | PQIBX | 0 | 17.26 | 17.26 | 17.26 | 0 | |||
17922 | PQNAX | 0 | 14.04 | 14.04 | 14.86 | 0 | |||
17923 | PQNCX | 0 | 14.02 | 14.02 | 14.02 | 0 | |||
17924 | PQT | 400 | 14 1/4 | 13 1/2 | 14 1/4 | 13 1/2 | 14 | 14 3/8 | 2000 |
17925 | PR | 200 | 7 3/4 | 0 | |||||
17926 | PRAAX | 0 | 3.06 | 3.06 | 3.22 | 0 | |||
17927 | PRAB | 3000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.0000 | 6000 |
17928 | PRAC | 7500 | 4.7500 | 4.7500 | 4.8750 | 4.7500 | 4.7500 | 5.0000 | 31000 |
17929 | PRACU | 1000 | 5.2500 | 0 | |||||
17930 | PRACW | 5000 | 0.4062 | 0.4062 | 0.6250 | 0 | |||
17931 | PRAEX | 0 | 12.95 | 12.95 | 13.63 | 0 | |||
17932 | PRAGX | 0 | 19.63 | 19.63 | 20.66 | 0 | |||
17933 | PRARX | 0 | 4.72 | 4.72 | 4.72 | 0 | |||
17934 | PRASX | 0 | 8.62 | 8.62 | 8.62 | 0 | |||
17935 | PRBC | 900 | 24 1/8 | 23 7/8 | 24 1/8 | 0 | |||
17936 | PRBDX | 0 | 11.57 | 11.57 | 12.15 | 0 | |||
17937 | PRBEX | 0 | 12.79 | 12.79 | 12.79 | 0 | |||
17938 | PRBIX | 0 | 12.59 | 12.59 | 12.59 | 0 | |||
17939 | PRBK | 100 | 48 1/4 | 47 | 48 1/4 | 46 | 47 3/4 | 48 1/4 | 105700 |
17940 | PRBLX | 0 | 19.54 | 19.54 | 19.54 | 0 | |||
17941 | PRBWX | 0 | 7.17 | 7.17 | 7.17 | 0 | |||
17942 | PRCA | 2000 | 2 | 1 11/16 | 2 1/8 | 0 | |||
17943 | PRCAW | 2000 | 3/8 | 3/8 | 3/4 | 0 | |||
17944 | PRCAX | 0 | 12.96 | 12.96 | 13.57 | 0 | |||
17945 | PRCBX | 0 | 12.97 | 12.97 | 12.97 | 0 | |||
17946 | PRCC | 5000 | 3/4 | 11/16 | 3/4 | 11/16 | 23/32 | 13/16 | 12500 |
17947 | PRCCW | 2000 | 1/16 | 1/32 | 1/16 | 0 | |||
17948 | PRCE | 2000 | 0.0156 | 0.0156 | 0.1000 | 0 | |||
17949 | PRCGX | 0 | 12.24 | 12.24 | 12.24 | 0 | |||
17950 | PRCIX | 0 | 9.26 | 9.26 | 9.26 | 0 | |||
17951 | PRCL | 354700 | 0.0400 | 0 | |||||
17952 | PRCLX | 0 | 16.05 | 16.05 | 16.05 | 0 | |||
17953 | PRCM | 0 | 0 | ||||||
17954 | PRCN | 300 | 12 1/4 | 12 1/4 | 12 1/2 | 12 1/4 | 12 1/4 | 13 | 2500 |
17955 | PRCOX | 0 | 14.07 | 14.07 | 14.07 | 0 | |||
17956 | PRCP | 200 | 20 3/4 | 20 3/4 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 17700 |
17957 | PRCT | 1000 | 2 15/16 | 2 15/16 | 3 1/8 | 2 15/16 | 2 15/16 | 3 1/8 | 11700 |
17958 | PRCY | 1000 | 3 3/16 | 2 13/16 | 3 3/16 | 2 13/16 | 3 1/16 | 3 3/16 | 94300 |
17959 | PRD | 500 | 48 1/8 | 48 1/8 | 48 1/8 | 48 1/8 | 47 3/4 | 48 1/8 | 700 |
17960 | PRDBX | 0 | 13.76 | 13.76 | 13.76 | 0 | |||
17961 | PRDE | 1000 | 11 | 11 1/4 | 11 1/4 | 10 7/8 | 10 7/8 | 11 | 54100 |
17962 | PRDGX | 0 | 13.81 | 13.81 | 13.81 | 0 | |||
17963 | PRDIX | 0 | 8.17 | 8.17 | 8.17 | 0 | |||
17964 | PRDM | 500 | 13 1/4 | 13 1/4 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/4 | 136600 |
17965 | PRE | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/4 | 24 5/8 | 300 |
17966 | PREAX | 0 | 20.30 | 20.30 | 21.26 | 0 | |||
17967 | PREBX | 0 | 19.94 | 19.94 | 19.94 | 0 | |||
17968 | PREC | 800 | 0.0625 | 0 | |||||
17969 | PREG | 30000 | 0.0010 | 0 | |||||
17970 | PREIX | 0 | 17.26 | 17.26 | 17.26 | 0 | |||
17971 | PREM | 200 | 8 3/4 | 8 1/2 | 9 | 8 1/2 | 8 | 8 3/4 | 4000 |
17972 | PREMX | 0 | 10.82 | 10.82 | 10.82 | 0 | |||
17973 | PREN | 1200 | 15 3/4 | 15 3/8 | 15 3/4 | 15 3/8 | 15 3/8 | 15 3/4 | 27700 |
17974 | PREO | 1300 | 0.7500 | 0.6875 | 0.9375 | 0 | |||
17975 | PREQX | 0 | 11.29 | 11.29 | 11.29 | 0 | |||
17976 | PRES | 1000 | 6.1250 | 6.0000 | 6.1250 | 6.0000 | 6.0000 | 6.5000 | 2000 |
17977 | PRESX | 0 | 14.53 | 14.53 | 14.53 | 0 | |||
17978 | PREXX | 0 | 0.58 | 5.20 | 5.34 | 730 | |||
17979 | PREZ | 5000 | 1 13/16 | 1 7/8 | 1 7/8 | 1 13/16 | 1 13/16 | 1 7/8 | 62000 |
17980 | PRF | 1600 | 2 5/8 | 0 | |||||
17981 | PRFAX | 0 | 12.11 | 12.11 | 12.11 | 0 | |||
17982 | PRFCX | 0 | 11.57 | 11.57 | 11.57 | 0 | |||
17983 | PRFDX | 0 | 20.09 | 20.09 | 20.09 | 0 | |||
17984 | PRFEX | 0 | 14.55 | 14.55 | 14.55 | 0 | |||
17985 | PRFHX | 0 | 12.23 | 12.23 | 12.23 | 0 | |||
17986 | PRFIX | 0 | 15.71 | 15.71 | 15.71 | 0 | |||
17987 | PRFLX | 0 | 12.17 | 12.17 | 12.81 | 0 | |||
17988 | PRFM | 1000 | 5 | 4 3/4 | 5 3/8 | 4 3/4 | 4 3/4 | 5 3/8 | 2500 |
17989 | PRFN | 500 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 | 14 3/4 | 500 |
17990 | PRFS | 500 | 17.0000 | 16.2500 | 17.0000 | 16.2500 | 16.2500 | 17.0000 | 600 |
17991 | PRFSX | 0 | 5.36 | 5.36 | 5.36 | 0 | |||
17992 | PRFT | 300 | 25 3/4 | 25 1/4 | 25 3/4 | 25 1/4 | 25 1/4 | 25 3/4 | 2600 |
17993 | PRFTG | 25 | 88 | 84 | 88 | 0 | |||
17994 | PRG | 500 | 19 1/8 | 18 3/8 | 19 | 0 | |||
17995 | PRGAX | 0 | 15.06 | 15.06 | 15.85 | 0 | |||
17996 | PRGBX | 0 | 37.63 | 37.63 | 37.63 | 0 | |||
17997 | PRGFX | 0 | 23.15 | 23.15 | 23.15 | 0 | |||
17998 | PRGGX | 0 | 18.90 | 18.90 | 18.90 | 0 | |||
17999 | PRGIX | 0 | 19.26 | 19.26 | 19.26 | 0 | |||
18000 | PRGLX | 0 | 14.54 | 14.54 | 14.54 | 0 | |||
18001 | PRGMX | 0 | 9.72 | 9.72 | 9.72 | 0 | |||
18002 | PRGNX | 0 | 14.08 | 14.08 | 14.08 | 0 | |||
18003 | PRGO | 200 | 12 3/4 | 12 1/4 | 13 | 12 1/4 | 12 5/8 | 12 3/4 | 272500 |
18004 | PRGR | 2000 | 5 | 5 | 5 | 4 3/4 | 4 13/16 | 5 | 11500 |
18005 | PRGS | 400 | 29 | 29 1/2 | 30 | 29 | 29 | 29 1/4 | 103500 |
18006 | PRGVX | 0 | 11.44 | 11.44 | 12.01 | 0 | |||
18007 | PRGWX | 0 | 37.66 | 37.66 | 39.54 | 0 | |||
18008 | PRH | 100 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 21 7/8 | 22 1/4 | 1100 |
18009 | PRHAX | 0 | 11.28 | 11.28 | 11.63 | 0 | |||
18010 | PRHB | 300 | 7 15/16 | 7 7/8 | 8 1/16 | 7 7/8 | 7 15/16 | 8 1/8 | 13300 |
18011 | PRHYX | 0 | 8.22 | 8.22 | 8.22 | 0 | |||
18012 | PRI | 0 | 0 | ||||||
18013 | PRIA | 200 | 31 3/8 | 29 1/2 | 31 3/8 | 29 1/4 | 30 | 31 3/8 | 115200 |
18014 | PRIB | 500 | 0.1875 | 0.1875 | 0.2187 | 0 | |||
18015 | PRIBP | 500 | 0.1250 | 0 | |||||
18016 | PRIC | 0 | 0 | ||||||
18017 | PRID | 0 | 0 | ||||||
18018 | PRIDP | 0 | 0 | ||||||
18019 | PRIDX | 0 | 14.56 | 14.56 | 14.56 | 0 | |||
18020 | PRIM | 2500 | 2 3/16 | 2 3/16 | 2 1/2 | 0 | |||
18021 | PRIN | 0 | 0 | ||||||
18022 | PRITX | 0 | 12.54 | 12.54 | 12.54 | 0 | |||
18023 | PRIX | 100 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.6250 | 0.8125 | 100 |
18024 | PRJPX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
18025 | PRK | 100 | 48 1/4 | 48 1/4 | 48 1/4 | 48 1/4 | 48 3/8 | 48 3/4 | 100 |
18026 | PRKR | 100 | 7 1/2 | 7 1/2 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 1400 |
18027 | PRL | 200 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 20 7/8 | 21 5/8 | 200 |
18028 | PRLAX | 0 | 7.35 | 7.35 | 7.35 | 0 | |||
18029 | PRLN | 500 | 1 13/16 | 1 3/4 | 1 7/8 | 1 1/2 | 1 11/16 | 1 13/16 | 261500 |
18030 | PRLNW | 10000 | 3/4 | 3/4 | 1 | 11/16 | 11/16 | 15/16 | 36600 |
18031 | PRLX | 200 | 10 | 10 | 10 | 10 | 8 3/4 | 10 | 200 |
18032 | PRM | 0 | 2 | 3 | 0 | ||||
18033 | PRMA | 1200 | 15 7/8 | 15 | 16 | 14 3/4 | 15 1/4 | 16 | 163700 |
18034 | PRMAX | 0 | 11.57 | 11.57 | 11.93 | 0 | |||
18035 | PRMBX | 0 | 31.41 | 31.41 | 31.41 | 0 | |||
18036 | PRMCX | 0 | 11.97 | 11.97 | 12.34 | 0 | |||
18037 | PRMDX | 0 | 5.14 | 5.14 | 5.14 | 0 | |||
18038 | PRME | 500 | 12 1/4 | 11 7/8 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 10700 |
18039 | PRMEP | 500 | 18 1/8 | 18 | 18 1/2 | 0 | |||
18040 | PRMF | 1000 | 3.8750 | 3.7500 | 3.8750 | 3.7500 | 3.5000 | 4.5000 | 2000 |
18041 | PRMGX | 0 | 13.63 | 13.63 | 14.31 | 0 | |||
18042 | PRMIX | 0 | 12.24 | 12.24 | 12.24 | 0 | |||
18043 | PRMKF | 0 | 0 | ||||||
18044 | PRMO | 500 | 21 | 19 3/4 | 21 1/4 | 19 1/4 | 20 1/2 | 21 | 214800 |
18045 | PRMR | 300 | 0.1250 | 0 | |||||
18046 | PRMS | 2300 | 49 5/8 | 49 1/2 | 50 1/2 | 48 3/4 | 49 1/2 | 49 3/4 | 303400 |
18047 | PRMSX | 0 | 11.34 | 11.34 | 11.34 | 0 | |||
18048 | PRMXX | 0 | 0.50 | 3.75 | 3.98 | 561 | |||
18049 | PRN | 500 | 33 1/2 | 0 | |||||
18050 | PRNAX | 0 | 11.55 | 11.55 | 11.91 | 0 | |||
18051 | PRNBX | 0 | 15.02 | 15.02 | 15.02 | 0 | |||
18052 | PRNC | 0 | 0 | ||||||
18053 | PRNEX | 0 | 23.03 | 23.03 | 23.03 | 0 | |||
18054 | PRNHX | 0 | 19.77 | 19.77 | 19.77 | 0 | |||
18055 | PRNI | 1000 | 19 | 17 | 19 | 17 | 18 1/4 | 19 | 22400 |
18056 | PRNJX | 0 | 11.33 | 11.33 | 11.68 | 0 | |||
18057 | PRNMX | 0 | 15.96 | 15.96 | 16.45 | 0 | |||
18058 | PRNS | 12500 | 7 1/2 | 7 3/4 | 8 | 7 3/8 | 7 3/8 | 7 1/2 | 222700 |
18059 | PRNT | 1000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0200 | 0.0700 | 1000 |
18060 | PRNTH | 0 | 0 | ||||||
18061 | PRNTZ | 15000 | 0.0100 | 0 | |||||
18062 | PRNYX | 0 | 10.97 | 10.97 | 10.97 | 0 | |||
18063 | PRO | 1000 | 7/8 | 0 | |||||
18064 | PROA | 100 | 3 3/4 | 3 7/8 | 4 1/2 | 0 | |||
18065 | PROE | 100 | 4.5000 | 4.5000 | 5.0000 | 0 | |||
18066 | PROF | 2000 | 0.1250 | 0 | |||||
18067 | PROG | 200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 | 2700 |
18068 | PROHX | 0 | 12.29 | 12.29 | 12.67 | 0 | |||
18069 | PROI | 500 | 14 1/8 | 13 3/4 | 14 1/8 | 13 1/2 | 13 1/2 | 14 1/8 | 3700 |
18070 | PROIX | 0 | 10.79 | 10.79 | 10.79 | 0 | |||
18071 | PROL | 25000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 25000 | ||
18072 | PROP | 300 | 32 | 31 1/4 | 32 | 31 1/4 | 31 1/4 | 32 | 4500 |
18073 | PROS | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 7/8 | 10 1/4 | 100 |
18074 | PROX | 600 | 17 1/4 | 17 1/2 | 17 5/8 | 17 1/4 | 17 1/4 | 17 1/2 | 82000 |
18075 | PRP | 300 | 105 | 104 | 105 | 104 | 104 | 105 | 900 |
18076 | PRPAX | 0 | 16.75 | 16.75 | 17.63 | 0 | |||
18077 | PRPBX | 0 | 16.34 | 16.34 | 16.34 | 0 | |||
18078 | PRPD | 1000 | 2.2500 | 0 | |||||
18079 | PRPE | 0 | 0 | ||||||
18080 | PRPEF | 0 | 0 | ||||||
18081 | PRPFX | 0 | 18.73 | 18.73 | 18.73 | 0 | |||
18082 | PRPGX | 0 | 9.63 | 9.63 | 9.98 | 0 | |||
18083 | PRR | 1000 | 3 3/8 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 1/2 | 3800 |
18084 | PRREX | 0 | 8.59 | 8.59 | 8.59 | 0 | |||
18085 | PRRGY | 0 | 0 | ||||||
18086 | PRRXX | 0 | 0.59 | 5.22 | 5.35 | 40290 | |||
18087 | PRS | 0 | 0 | ||||||
18088 | PRS.A | 0 | 0 | ||||||
18089 | PRS/A | 45000 | 1/64 | 0 | |||||
18090 | PRS/B | 40000 | 1/64 | 0 | |||||
18091 | PRSA | 0 | 0 | ||||||
18092 | PRSB | 0 | 0 | ||||||
18093 | PRSBX | 0 | 4.70 | 4.70 | 4.70 | 0 | |||
18094 | PRSCX | 0 | 27.46 | 27.46 | 27.46 | 0 | |||
18095 | PRSGX | 0 | 13.49 | 13.49 | 13.49 | 0 | |||
18096 | PRSI | 300 | 17.0000 | 17.0000 | 17.7500 | 0 | |||
18097 | PRSIX | 0 | 11.67 | 11.67 | 11.67 | 0 | |||
18098 | PRSM | 1000 | 5/16 | 5/16 | 7/16 | 0 | |||
18099 | PRSMX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
18100 | PRST | 500 | 86 3/4 | 84 1/2 | 89 | 78 3/4 | 86 3/4 | 87 1/4 | 993600 |
18101 | PRSUX | 0 | 9.94 | 9.94 | 9.94 | 0 | |||
18102 | PRSVX | 0 | 16.49 | 16.49 | 16.49 | 0 | |||
18103 | PRSW | 2000 | 31 3/8 | 32 | 32 | 31 | 31 1/4 | 32 | 86900 |
18104 | PRSXX | 0 | 0.50 | 5.36 | 5.51 | 6529 | |||
18105 | PRT | 400 | 3/64 | 0 | |||||
18106 | PRTAX | 0 | 9.79 | 9.79 | 9.79 | 0 | |||
18107 | PRTBX | 0 | 67.59 | 67.59 | 67.59 | 0 | |||
18108 | PRTC | 2000 | 0.0500 | 0 | |||||
18109 | PRTI | 0 | 0.0625 | 1.0000 | 0 | ||||
18110 | PRTIX | 0 | 5.38 | 5.38 | 5.38 | 0 | |||
18111 | PRTV | 1000 | 9 1/4 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 1/4 | 52200 |
18112 | PRTXX | 0 | 0.68 | 4.92 | 5.04 | 7240 | |||
18113 | PRTp | 10000 | 5 1/4 | 0 | |||||
18114 | PRUAX | 0 | 9.95 | 9.95 | 10.47 | 0 | |||
18115 | PRULX | 0 | 11.26 | 11.26 | 11.26 | 0 | |||
18116 | PRUN | 200 | 0.0100 | 0 | |||||
18117 | PRUTX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
18118 | PRVAX | 0 | 11.18 | 11.18 | 11.18 | 0 | |||
18119 | PRVBX | 0 | 56.51 | 56.51 | 56.51 | 0 | |||
18120 | PRVSX | 0 | 5.15 | 5.15 | 5.15 | 0 | |||
18121 | PRW | 400 | 17 | 17 1/8 | 17 1/2 | 0 | |||
18122 | PRWAX | 0 | 34.52 | 34.52 | 34.52 | 0 | |||
18123 | PRWBX | 0 | 4.77 | 4.77 | 4.77 | 0 | |||
18124 | PRWCX | 0 | 13.74 | 13.74 | 13.74 | 0 | |||
18125 | PRWLX | 0 | 7.17 | 7.17 | 7.53 | 0 | |||
18126 | PRWT | 400000 | 0.0001 | 0 | |||||
18127 | PRWw | 0 | 16 3/4 | 17 1/8 | 0 | ||||
18128 | PRX | 100 | 7 5/8 | 7 5/8 | 7 3/4 | 7 5/8 | 7 3/4 | 7 7/8 | 3100 |
18129 | PRXCX | 0 | 10.56 | 10.56 | 10.56 | 0 | |||
18130 | PRXL | 400 | 28 | 27 | 28 | 27 | 27 | 28 | 9200 |
18131 | PRXM | 500 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/2 | 20 1/2 | 20 3/4 | 53700 |
18132 | PRY | 100 | 66 | 0 | |||||
18133 | PRY.A | 0 | 0 | ||||||
18134 | PRY/A | 100 | 67 1/4 | 0 | |||||
18135 | PRYD | 100 | 0.0937 | 0.0937 | 0.4375 | 0 | |||
18136 | PRZ | 30600 | 1/8 | 0 | |||||
18137 | PRZM | 100 | 0.3125 | 0.3750 | 0.5312 | 0 | |||
18138 | PS | 1000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 1000 | ||
18139 | PSA | 100000 | 19 1/2 | 19 1/8 | 19 5/8 | 0 | |||
18140 | PSAB | 1000 | 20 1/4 | 20 | 20 1/4 | 19 7/8 | 19 1/2 | 20 1/4 | 9600 |
18141 | PSAI | 4000 | 16 3/4 | 15 1/8 | 16 3/4 | 15 | 16 1/4 | 17 | 71100 |
18142 | PSApA | 200 | 27 3/8 | 0 | |||||
18143 | PSApB | 600 | 25 3/4 | 0 | |||||
18144 | PSApC | 300 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 700 | ||
18145 | PSApD | 200 | 27 | 0 | |||||
18146 | PSApE | 200 | 27 1/8 | 0 | |||||
18147 | PSApF | 500 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 700 | ||
18148 | PSApG | 400 | 25 3/4 | 26 1/8 | 26 1/8 | 25 5/8 | 41100 | ||
18149 | PSApX | 100 | 33 1/2 | 0 | |||||
18150 | PSB | 300 | 18 5/8 | 0 | |||||
18151 | PSBH | 200 | 36.0000 | 0 | |||||
18152 | PSBI | 100 | 12.2500 | 11.5000 | 12.2500 | 11.5000 | 11.5000 | 12.2500 | 2300 |
18153 | PSBK | 300 | 28 1/4 | 28 | 28 3/4 | 28 | 28 | 28 3/4 | 1500 |
18154 | PSBP | 100 | 26.2500 | 0 | |||||
18155 | PSBT | 200 | 87.5000 | 0 | |||||
18156 | PSC | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/8 | 20 7/8 | 21 3/8 | 700 |
18157 | PSCAX | 0 | 10.78 | 10.78 | 11.29 | 0 | |||
18158 | PSCBX | 0 | 10.59 | 10.59 | 10.59 | 0 | |||
18159 | PSCDX | 0 | 10.59 | 10.59 | 10.59 | 0 | |||
18160 | PSCFX | 0 | 10.83 | 10.83 | 11.49 | 0 | |||
18161 | PSCIX | 0 | 19.10 | 19.10 | 19.10 | 0 | |||
18162 | PSCM | 500 | 6 3/4 | 6 5/8 | 6 3/4 | 6 1/8 | 6 1/2 | 6 3/4 | 54200 |
18163 | PSCO | 300 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/8 | 1 3/4 | 1700 |
18164 | PSCOW | 100 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 13/32 | 100 |
18165 | PSCSM | 200 | 64.3750 | 0 | |||||
18166 | PSCSN | 100 | 67.6250 | 0 | |||||
18167 | PSCTX | 0 | 12.30 | 12.30 | 12.88 | 0 | |||
18168 | PSCX | 1000 | 8 1/8 | 8 | 8 1/4 | 7 5/8 | 7 7/8 | 8 1/4 | 240300 |
18169 | PSCXX | 0 | 0.30 | 5.21 | 5.31 | 1872 | |||
18170 | PSD | 100 | 24 1/8 | 23 5/8 | 24 1/8 | 0 | |||
18171 | PSDI | 10000 | 27 1/4 | 26 5/8 | 27 1/4 | 25 1/4 | 26 5/8 | 27 1/4 | 160400 |
18172 | PSDXX | 0 | 0.53 | 4.03 | 4.26 | 3904 | |||
18173 | PSDp | 300 | 25 3/4 | 0 | |||||
18174 | PSDpB | 500 | 21 7/8 | 0 | |||||
18175 | PSE | 0 | 195.36 | 193.99 | 195.81 | 191.54 | 0 | ||
18176 | PSEB | 300 | 16.5000 | 15.7500 | 16.7500 | 0 | |||
18177 | PSEIX | 0 | 14.56 | 14.56 | 15.25 | 0 | |||
18178 | PSESX | 0 | 14.55 | 14.55 | 14.55 | 0 | |||
18179 | PSET | 0 | 0 | ||||||
18180 | PSFBX | 0 | 15.06 | 15.06 | 15.06 | 0 | |||
18181 | PSFLX | 0 | 15.06 | 15.06 | 15.77 | 0 | |||
18182 | PSFT | 1000 | 39 3/4 | 37 3/4 | 39 3/4 | 36 3/4 | 39 1/4 | 39 3/4 | 847900 |
18183 | PSG | 500 | 10 3/8 | 10 1/2 | 11 | 0 | |||
18184 | PSGBX | 0 | 2.35 | 2.35 | 2.35 | 0 | |||
18185 | PSGDX | 0 | 2.35 | 2.35 | 2.35 | 0 | |||
18186 | PSGIX | 0 | 15.33 | 15.33 | 15.33 | 0 | |||
18187 | PSGLY | 0 | 0 | ||||||
18188 | PSGNX | 0 | 14.65 | 14.65 | 15.34 | 0 | |||
18189 | PSGUC | 0 | 0 | ||||||
18190 | PSGV | 0 | 0 | ||||||
18191 | PSGVF | 100 | 19/32 | 19/32 | 5/8 | 19/32 | 19/32 | 21/32 | 17100 |
18192 | PSHP | 0 | 0 | ||||||
18193 | PSHPZ | 1000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1000 | ||
18194 | PSI | 500 | 13/16 | 13/16 | 1 1/8 | 0 | |||
18195 | PSIBX | 0 | 12.31 | 12.31 | 12.31 | 0 | |||
18196 | PSIFX | 0 | 14.24 | 14.24 | 14.24 | 0 | |||
18197 | PSIIX | 0 | 7.34 | 7.34 | 7.34 | 0 | |||
18198 | PSIX | 1000 | 21 3/4 | 20 | 21 3/4 | 20 | 21 5/8 | 21 7/8 | 584700 |
18199 | PSIXX | 0 | 0.39 | 5.12 | 5.25 | 409 | |||
18200 | PSK | 400 | 17 7/8 | 0 | |||||
18201 | PSKBX | 0 | 14.73 | 14.73 | 14.73 | 0 | |||
18202 | PSL | 500 | 17 1/4 | 0 | |||||
18203 | PSLFX | 0 | 8.02 | 8.02 | 8.02 | 0 | |||
18204 | PSM | 200 | 17 1/4 | 0 | |||||
18205 | PSMAX | 0 | 11.98 | 11.98 | 12.54 | 0 | |||
18206 | PSMBX | 0 | 11.62 | 11.62 | 11.62 | 0 | |||
18207 | PSMCX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
18208 | PSMDX | 0 | 13.08 | 13.08 | 13.70 | 0 | |||
18209 | PSMIX | 0 | 15.84 | 15.84 | 16.59 | 0 | |||
18210 | PSMNX | 0 | 15.50 | 15.50 | 16.23 | 0 | |||
18211 | PSN | 100 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 100 | ||
18212 | PSNCX | 0 | 9.75 | 9.75 | 9.75 | 0 | |||
18213 | PSNM | 200 | 0.0050 | 0 | |||||
18214 | PSNOX | 0 | 13.49 | 13.49 | 14.13 | 0 | |||
18215 | PSNX | 1500 | 0.0937 | 0.1250 | 0.1250 | 0.0937 | 0.0937 | 0.1100 | 55500 |
18216 | PSNYX | 0 | 15.02 | 15.02 | 15.73 | 0 | |||
18217 | PSO | 1000 | 4 5/8 | 0 | |||||
18218 | PSOHX | 0 | 13.07 | 13.07 | 13.69 | 0 | |||
18219 | PSOKM | 100 | 55.3500 | 0 | |||||
18220 | PSOKN | 300 | 63.0000 | 0 | |||||
18221 | PSON | 200 | 7 7/8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 4100 |
18222 | PSOPX | 0 | 12.04 | 12.04 | 12.04 | 0 | |||
18223 | PSP | 300 | 17 1/4 | 0 | |||||
18224 | PSPFX | 0 | 6.07 | 6.07 | 6.07 | 0 | |||
18225 | PSPLP | 500 | 80.0000 | 0 | |||||
18226 | PSPXX | 0 | 0.39 | 5.41 | 5.56 | 1559 | |||
18227 | PSQ | 100 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 100 | ||
18228 | PSQL | 25000 | 4 3/4 | 5 | 5 | 4 3/4 | 4 3/4 | 4 7/8 | 392900 |
18229 | PSR | 200 | 35 5/8 | 35 5/8 | 35 5/8 | 35 5/8 | 35 5/8 | 36 | 400 |
18230 | PSRC | 1000 | 5 3/4 | 6 1/4 | 6 1/4 | 5 1/2 | 5 1/4 | 6 | 8900 |
18231 | PSRp | 925 | 53 3/8 | 0 | |||||
18232 | PSRpA | 14000 | 98 1/2 | 0 | |||||
18233 | PSRpB | 400 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 800 | ||
18234 | PSSB | 300 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 8 3/4 | 9 3/4 | 800 |
18235 | PSSF | 1200 | 5.5000 | 0 | |||||
18236 | PSSI | 1000 | 26 | 25 1/2 | 26 1/4 | 21 | 25 3/4 | 26 1/4 | 779000 |
18237 | PSSS | 200 | 0.0200 | 0.0100 | 0.0300 | 0 | |||
18238 | PST/WD | 0 | 0 | ||||||
18239 | PSTA | 300 | 5 3/16 | 5 1/4 | 5 3/8 | 5 | 5 | 5 3/16 | 139200 |
18240 | PSTAX | 0 | 10.48 | 10.48 | 11.00 | 0 | |||
18241 | PSTB | 100 | 17 | 16 | 17 | 0 | |||
18242 | PSTBX | 0 | 21.64 | 21.64 | 21.64 | 0 | |||
18243 | PSTC | 600 | 0.2500 | 0.1875 | 0.5000 | 0 | |||
18244 | PSTFX | 0 | 6.73 | 6.73 | 6.94 | 0 | |||
18245 | PSTGX | 0 | 10.24 | 10.24 | 10.72 | 0 | |||
18246 | PSTKX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
18247 | PSTTX | 0 | 3.85 | 3.85 | 3.95 | 0 | |||
18248 | PSTV | 4000 | 3 1/2 | 4 1/4 | 4 3/8 | 3 1/4 | 3 3/8 | 3 5/8 | 106400 |
18249 | PSTXX | 0 | 0.50 | 3.98 | 4.21 | 2168 | |||
18250 | PSU | 100 | 15 1/2 | 0 | |||||
18251 | PSUAX | 0 | 2.35 | 2.35 | 2.42 | 0 | |||
18252 | PSUN | 100 | 10 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 25500 |
18253 | PSV | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/8 | 16 5/8 | 100 |
18254 | PSVAX | 0 | 17.08 | 17.08 | 17.88 | 0 | |||
18255 | PSVF | 200 | 23.0000 | 0 | |||||
18256 | PSVIX | 0 | 12.87 | 12.87 | 12.87 | 0 | |||
18257 | PSW | 300 | 17 | 0 | |||||
18258 | PSWC | 0 | 0 | ||||||
18259 | PSX | 400 | 24 3/4 | 24 | 24 1/2 | 0 | |||
18260 | PSY | 100 | 13 3/8 | 0 | |||||
18261 | PSYS | 1000 | 12 3/8 | 12 5/8 | 12 5/8 | 12 | 12 | 12 3/8 | 75100 |
18262 | PSZ | 400 | 15 1/2 | 0 | |||||
18263 | PT | 1000 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/8 | 19 7/8 | 1000 |
18264 | PTAAX | 0 | 14.33 | 14.33 | 15.16 | 0 | |||
18265 | PTABX | 0 | 13.97 | 13.97 | 13.97 | 0 | |||
18266 | PTAC | 400 | 16 7/16 | 16 | 16 1/2 | 16 | 16 | 16 1/2 | 6800 |
18267 | PTACX | 0 | 13.97 | 13.97 | 13.97 | 0 | |||
18268 | PTAEX | 0 | 9.12 | 9.12 | 9.57 | 1 | |||
18269 | PTAXX | 0 | 0.42 | 4.69 | 4.88 | 4735 | |||
18270 | PTAZX | 0 | 9.30 | 9.30 | 9.76 | 0 | |||
18271 | PTB | 300 | 23 | 21 3/8 | 21 7/8 | 0 | |||
18272 | PTBDX | 0 | 12.16 | 12.16 | 12.77 | 0 | |||
18273 | PTBEX | 0 | 9.11 | 9.11 | 9.11 | 0 | |||
18274 | PTBFX | 0 | 9.83 | 9.83 | 10.08 | 0 | |||
18275 | PTC | 200 | 9 1/4 | 8 5/8 | 9 1/8 | 0 | |||
18276 | PTCC | 0 | 0 | ||||||
18277 | PTCCZ | 4000 | 9 1/8 | 9 | 9 3/4 | 0 | |||
18278 | PTCH | 2500 | 31/32 | 29/32 | 31/32 | 29/32 | 29/32 | 31/32 | 5300 |
18279 | PTCM | 0 | 0 | ||||||
18280 | PTCXX | 0 | 0.29 | 5.36 | 5.37 | 68 | |||
18281 | PTEBX | 0 | 14.62 | 14.62 | 15.31 | 0 | |||
18282 | PTEC | 500 | 14 1/4 | 13 1/8 | 14 3/4 | 12 3/4 | 14 1/8 | 14 1/4 | 447100 |
18283 | PTECX | 0 | 12.23 | 12.23 | 12.23 | 0 | |||
18284 | PTEDL | 400 | 84.1250 | 0 | |||||
18285 | PTEFX | 0 | 12.12 | 12.12 | 12.59 | 0 | |||
18286 | PTEIX | 0 | 9.02 | 9.02 | 9.47 | 1 | |||
18287 | PTEK | 5000 | 1.4375 | 1.4375 | 1.4375 | 1.2500 | 1.2500 | 1.4375 | 52300 |
18288 | PTEL | 800 | 2 11/16 | 2 9/16 | 2 13/16 | 2 9/16 | 2 11/16 | 2 3/4 | 33900 |
18289 | PTEN | 1200 | 14 1/8 | 14 | 14 1/8 | 13 3/4 | 13 7/8 | 14 1/8 | 8800 |
18290 | PTEPX | 0 | 9.48 | 9.48 | 9.95 | 0 | |||
18291 | PTEX | 0 | 0 | ||||||
18292 | PTEXX | 0 | 0.54 | 4.14 | 4.22 | 6600 | |||
18293 | PTFAX | 0 | 11.82 | 11.82 | 12.31 | 0 | |||
18294 | PTFBX | 0 | 11.82 | 11.82 | 11.82 | 0 | |||
18295 | PTFDX | 0 | 11.39 | 11.39 | 11.39 | 0 | |||
18296 | PTFHX | 0 | 9.23 | 9.23 | 9.69 | 0 | |||
18297 | PTFIX | 0 | 15.57 | 15.57 | 15.57 | 0 | |||
18298 | PTFLX | 0 | 9.37 | 9.37 | 9.84 | 0 | |||
18299 | PTFXX | 0 | 0.05 | 3.01 | 3.01 | 29 | |||
18300 | PTG | 1000 | 3 5/8 | 3 1/2 | 3 7/8 | 0 | |||
18301 | PTGAX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
18302 | PTGE | 0 | 0 | ||||||
18303 | PTGEP | 200 | 101.0000 | 0 | |||||
18304 | PTGI | 400 | 2.2500 | 0 | |||||
18305 | PTGSX | 0 | 11.15 | 11.15 | 11.15 | 0 | |||
18306 | PTGXX | 0 | 0.47 | 5.07 | 5.22 | 668 | |||
18307 | PTHAX | 0 | 14.69 | 14.69 | 15.42 | 0 | |||
18308 | PTHF | 0 | 0 | ||||||
18309 | PTHYX | 0 | 14.70 | 14.70 | 14.70 | 0 | |||
18310 | PTIBX | 0 | 10.81 | 10.81 | 10.81 | 0 | |||
18311 | PTIDX | 0 | 10.03 | 10.03 | 10.03 | 0 | |||
18312 | PTIDY | 0 | 0 | ||||||
18313 | PTII | 1000 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/4 | 4 13/16 | 5 | 15500 |
18314 | PTIIW | 3000 | 11/16 | 11/16 | 7/8 | 0 | |||
18315 | PTIS | 2000 | 2 1/2 | 2 9/16 | 2 3/4 | 2 1/2 | 2 1/2 | 2 11/16 | 42500 |
18316 | PTIXX | 0 | 0.29 | 5.61 | 5.63 | 4228 | |||
18317 | PTLDX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
18318 | PTLGP | 100 | 100.6250 | 0 | |||||
18319 | PTLX | 200 | 15 1/4 | 14 5/8 | 15 3/8 | 14 1/4 | 14 1/4 | 15 1/2 | 1100 |
18320 | PTLXP | 0 | 0 | ||||||
18321 | PTM | 100 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 3/8 | 13 3/4 | 100 |
18322 | PTMBO | 300 | 50.5000 | 0 | |||||
18323 | PTMBP | 100 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | 100 | ||
18324 | PTMC | 2700 | 3 1/4 | 3 1/8 | 3 7/16 | 3 1/8 | 3 1/8 | 3 7/16 | 40300 |
18325 | PTMCW | 500 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 1/2 | 600 |
18326 | PTMXX | 0 | 0.54 | 3.37 | 3.61 | 2191 | |||
18327 | PTNAX | 0 | 10.77 | 10.77 | 11.31 | 0 | |||
18328 | PTNBX | 0 | 9.06 | 9.06 | 9.06 | 0 | |||
18329 | PTNCX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
18330 | PTNHX | 0 | 9.07 | 9.07 | 9.52 | 0 | |||
18331 | PTNJX | 0 | 9.19 | 9.19 | 9.65 | 0 | |||
18332 | PTNX | 100 | 17 1/2 | 17 | 17 3/4 | 17 | 17 | 17 1/2 | 37800 |
18333 | PTO | 0 | 198.45 | 0 | |||||
18334 | PTON | 500 | 6 3/4 | 6 5/8 | 7 | 6 1/2 | 6 3/4 | 7 | 78000 |
18335 | PTPAX | 0 | 16.76 | 16.76 | 17.55 | 0 | |||
18336 | PTPXX | 0 | 0.52 | 4.69 | 4.79 | 3725 | |||
18337 | PTR | 500 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 19 1/2 | 19 7/8 | 500 |
18338 | PTRAX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
18339 | PTRBX | 0 | 15.69 | 15.69 | 15.69 | 0 | |||
18340 | PTRC | 15000 | 0.1875 | 0 | |||||
18341 | PTRE | 0 | 0 | ||||||
18342 | PTREF | 1000 | 27 1/4 | 27 | 27 1/4 | 26 7/8 | 27 | 27 1/4 | 58100 |
18343 | PTRF | 0 | 0 | ||||||
18344 | PTRFF | 0 | 0 | ||||||
18345 | PTRFX | 0 | 15.77 | 15.77 | 16.56 | 0 | |||
18346 | PTRFY | 0 | 0 | ||||||
18347 | PTRL | 300 | 0.1562 | 0.1562 | 0.4062 | 0 | |||
18348 | PTRO | 2800 | 1/4 | 5/32 | 1/4 | 0 | |||
18349 | PTRS | 100 | 17 | 17 | 17 | 17 | 17 | 17 1/2 | 100 |
18350 | PTRU | 4000 | 5/32 | 5/32 | 3/16 | 0 | |||
18351 | PTRX | 0 | 0 | ||||||
18352 | PTRXX | 0 | 0.33 | 5.44 | 5.55 | 3187 | |||
18353 | PTRpA | 200 | 24 3/8 | 0 | |||||
18354 | PTRpB | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/2 | 11300 | ||
18355 | PTSAX | 0 | 9.51 | 9.51 | 9.51 | 0 | |||
18356 | PTSC | 1000 | 0.5625 | 0.5625 | 0.5625 | 0.5500 | 0.5000 | 0.5625 | 30600 |
18357 | PTSDX | 0 | 9.90 | 9.90 | 9.90 | 0 | |||
18358 | PTSF | 0 | 0 | ||||||
18359 | PTSHX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
18360 | PTSI | 1200 | 7 7/8 | 7 5/8 | 8 | 7 5/8 | 7 5/8 | 8 1/8 | 5400 |
18361 | PTST | 0 | 0 | ||||||
18362 | PTSXX | 0 | 0.44 | 3.51 | 3.69 | 1204 | |||
18363 | PTTRX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
18364 | PTTXX | 0 | 0.41 | 3.32 | 3.45 | 351 | |||
18365 | PTUXX | 0 | 0.30 | 5.11 | 5.20 | 1277 | |||
18366 | PTX | 500 | 12 1/8 | 12 | 12 1/8 | 12 | 11 7/8 | 12 1/2 | 1800 |
18367 | PTXBX | 0 | 21.64 | 21.64 | 22.66 | 0 | |||
18368 | PTXXX | 0 | 0.54 | 3.14 | 3.21 | 713 | |||
18369 | PTYXX | 0 | 0.66 | 5.07 | 5.19 | 2568 | |||
18370 | PTZ | 600 | 47 1/4 | 47 1/4 | 47 1/4 | 47 1/4 | 600 | ||
18371 | PTwW | 0 | 0 | ||||||
18372 | PUAXX | 0 | 0.44 | 5.24 | 5.36 | 2272 | |||
18373 | PUB | 200 | 7 1/4 | 3 | 7 | 0 | |||
18374 | PUBO | 400 | 6 7/8 | 6 | 6 7/8 | 0 | |||
18375 | PUBS | 0 | 0 | ||||||
18376 | PUBSF | 6000 | 4 3/16 | 4 7/8 | 4 7/8 | 4 1/32 | 4 1/8 | 4 7/8 | 75200 |
18377 | PUDG | 8700 | 5 | 5 | 5 1/8 | 5 | 5 | 5 1/8 | 46300 |
18378 | PUDGW | 5200 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/2 | 5400 |
18379 | PUFF | 3200 | 0.1250 | 0 | |||||
18380 | PUGAX | 0 | 9.19 | 9.19 | 9.57 | 0 | |||
18381 | PUGBX | 0 | 9.19 | 9.19 | 9.19 | 0 | |||
18382 | PUGIX | 0 | 11.04 | 11.04 | 11.71 | 0 | |||
18383 | PUIBX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
18384 | PUIXX | 0 | 0.44 | 4.98 | 5.10 | 1774 | |||
18385 | PUJXX | 0 | 0.66 | 4.83 | 4.95 | 725 | |||
18386 | PUL | 100 | 2 1/4 | 2 | 2 3/8 | 0 | |||
18387 | PULB | 1000 | 16 | 16 1/4 | 16 1/4 | 16 | 15 | 16 1/4 | 2000 |
18388 | PULM | 0 | 0 | ||||||
18389 | PULS | 500 | 16 3/4 | 17 | 17 | 16 1/2 | 16 1/2 | 17 | 2000 |
18390 | PULT | 5000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.0100 | 0.2500 | 20000 |
18391 | PUMAX | 0 | 12.00 | 12.00 | 12.37 | 0 | |||
18392 | PUMIX | 0 | 12.25 | 12.25 | 12.63 | 0 | |||
18393 | PUPXX | 0 | 0.44 | 5.48 | 5.63 | 13188 | |||
18394 | PURE | 500 | 6 1/2 | 6 | 6 1/2 | 6 | 6 1/4 | 6 1/2 | 21500 |
18395 | PURI | 1000 | 0.0010 | 0 | |||||
18396 | PURO | 700 | 1.0625 | 1.1250 | 1.2500 | 1.0625 | 1.0625 | 1.2500 | 3700 |
18397 | PURS | 1000 | 2 7/8 | 2 3/4 | 2 7/8 | 2 1/2 | 2 1/2 | 2 7/8 | 16300 |
18398 | PURSD | 2500 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
18399 | PURT | 15000 | 2 9/16 | 2 11/16 | 2 3/4 | 2 9/16 | 2 9/16 | 2 11/16 | 323000 |
18400 | PURW | 700 | 2 3/16 | 2 1/4 | 2 1/4 | 2 3/16 | 2 1/8 | 2 1/4 | 1600 |
18401 | PURXX | 0 | 0.52 | 4.92 | 5.04 | 2974 | |||
18402 | PUSAX | 0 | 9.42 | 9.42 | 9.89 | 0 | |||
18403 | PUSCX | 0 | 9.39 | 9.39 | 9.39 | 0 | |||
18404 | PUSD | 5000 | 1.0000 | 0.7500 | 2.2500 | 0 | |||
18405 | PUSGX | 0 | 10.17 | 10.17 | 10.65 | 0 | |||
18406 | PUSH | 100 | 12.0000 | 0 | |||||
18407 | PUSXX | 0 | 0.74 | 4.37 | 4.49 | 10630 | |||
18408 | PUTAX | 0 | 10.18 | 10.18 | 10.66 | 0 | |||
18409 | PUTBX | 0 | 11.00 | 11.00 | 11.00 | 0 | |||
18410 | PUTDX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
18411 | PUTLX | 0 | 11.71 | 11.71 | 12.29 | 0 | |||
18412 | PUTT | 2000 | 2 1/2 | 2 9/16 | 2 3/4 | 2 1/2 | 2 1/2 | 2 9/16 | 165300 |
18413 | PUTXX | 0 | 0.51 | 3.45 | 3.56 | 398 | |||
18414 | PVA | 100 | 28 3/4 | 28 3/8 | 29 | 0 | |||
18415 | PVABX | 0 | 17.07 | 17.07 | 17.07 | 0 | |||
18416 | PVB | 1000 | 29 | 28 3/4 | 29 1/4 | 0 | |||
18417 | PVBp | 1000 | 25 3/4 | 0 | |||||
18418 | PVCC | 1000 | 2 1/8 | 2 1/4 | 2 3/8 | 2 | 2 | 2 1/4 | 9600 |
18419 | PVD | 200 | 26 1/4 | 26 5/8 | 27 1/4 | 0 | |||
18420 | PVEIX | 0 | 14.44 | 14.44 | 15.12 | 0 | |||
18421 | PVFC | 300 | 18 1/4 | 18 1/2 | 19 3/4 | 17 1/2 | 18 1/4 | 20 | 4800 |
18422 | PVFDX | 0 | 15.11 | 15.11 | 15.11 | 0 | |||
18423 | PVH | 400 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 7/8 | 10 1/4 | 400 |
18424 | PVIDF | 0 | 0 | ||||||
18425 | PVIIX | 0 | 13.78 | 13.78 | 14.62 | 0 | |||
18426 | PVIMX | 0 | 8.71 | 8.71 | 9.03 | 0 | |||
18427 | PVIR | 2000 | 32 3/4 | 32 1/4 | 33 | 32 1/4 | 32 1/4 | 33 | 9300 |
18428 | PVISX | 0 | 8.77 | 8.77 | 9.31 | 1 | |||
18429 | PVLCX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
18430 | PVN | 200 | 41 5/8 | 41 5/8 | 41 5/8 | 41 1/2 | 41 3/8 | 41 3/4 | 400 |
18431 | PVNpM | 100 | 27 1/4 | 0 | |||||
18432 | PVOBX | 0 | 14.36 | 14.36 | 14.36 | 0 | |||
18433 | PVOMX | 0 | 14.77 | 14.77 | 15.31 | 0 | |||
18434 | PVOYX | 0 | 14.84 | 14.84 | 15.75 | 1 | |||
18435 | PVSA | 200 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 1/4 | 27 1/2 | 200 |
18436 | PVT | 0 | 0 | ||||||
18437 | PVTBX | 0 | 8.58 | 8.58 | 8.58 | 0 | |||
18438 | PVTpw | 0 | 25 7/8 | 26 3/8 | 0 | ||||
18439 | PVTw | 0 | 31 | 31 1/2 | 0 | ||||
18440 | PVY | 100 | 17 | 17 | 17 | 17 | 100 | ||
18441 | PVYBX | 0 | 13.75 | 13.75 | 13.75 | 0 | |||
18442 | PVYMX | 0 | 13.78 | 13.78 | 14.28 | 0 | |||
18443 | PW | 500 | 6 7/8 | 0 | |||||
18444 | PWBC | 500 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 12 1/2 | 13 1/4 | 500 |
18445 | PWC | 0 | 91.11 | 91.11 | 91.11 | 91.11 | 0 | ||
18446 | PWCAX | 0 | 14.28 | 14.28 | 14.95 | 0 | |||
18447 | PWCBX | 0 | 14.55 | 14.55 | 14.55 | 0 | |||
18448 | PWCC | 2000 | 0.1500 | 0 | |||||
18449 | PWCDX | 0 | 13.88 | 13.88 | 13.88 | 0 | |||
18450 | PWCXX | 0 | 0.48 | 5.14 | 5.28 | 48889 | |||
18451 | PWDDX | 0 | 22.31 | 22.31 | 22.31 | 0 | |||
18452 | PWG | 100 | 32 1/2 | 0 | |||||
18453 | PWG.PP | 0 | 0 | ||||||
18454 | PWG/PP | 85400 | 17 1/8 | 0 | |||||
18455 | PWGDX | 0 | 9.18 | 9.18 | 9.18 | 0 | |||
18456 | PWHDX | 0 | 6.96 | 6.96 | 6.96 | 0 | |||
18457 | PWIDX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
18458 | PWIR | 200 | 22 | 21 5/8 | 22 | 21 1/2 | 21 1/2 | 22 | 41800 |
18459 | PWJ | 100 | 20 | 19 3/8 | 19 5/8 | 0 | |||
18460 | PWLS | 100 | 1.1250 | 1.1250 | 1.3750 | 0 | |||
18461 | PWMA | 0 | 0 | ||||||
18462 | PWN | 100 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 5/8 | 6 | 100 |
18463 | PWNDX | 0 | 11.82 | 11.82 | 11.82 | 0 | |||
18464 | PWOD | 500 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | 500 | ||
18465 | PWP/WS | 500 | 17 3/8 | 0 | |||||
18466 | PWPH | 17000 | 0.4375 | 0.5000 | 0.5625 | 0 | |||
18467 | PWREX | 0 | 11.95 | 11.95 | 12.68 | 0 | |||
18468 | PWRR | 100 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 3/8 | 100 |
18469 | PWRXX | 0 | 0.67 | 5.15 | 5.21 | 35695 | |||
18470 | PWSBX | 0 | 8.82 | 8.82 | 8.82 | 0 | |||
18471 | PWSDX | 0 | 8.82 | 8.82 | 8.82 | 0 | |||
18472 | PWSP | 5000 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.6875 | 1.0000 | 7300 |
18473 | PWTTF | 0 | 0 | ||||||
18474 | PWY/WS | 2000 | 3/4 | 0 | |||||
18475 | PWYA | 100 | 31.5000 | 0 | |||||
18476 | PX | 100 | 32 1/2 | 32 1/2 | 32 3/4 | 32 3/8 | 32 5/8 | 32 7/8 | 34100 |
18477 | PXAXX | 0 | 0.49 | 3.94 | 4.00 | 590 | |||
18478 | PXGIX | 0 | 10.92 | 10.92 | 11.59 | 0 | |||
18479 | PXL | 7000 | 5/8 | 17/32 | 25/32 | 0 | |||
18480 | PXMAX | 0 | 9.52 | 9.52 | 9.99 | 0 | |||
18481 | PXMG | 1100 | 0.1562 | 0.1562 | 0.2812 | 0 | |||
18482 | PXMIX | 0 | 9.26 | 9.26 | 9.72 | 0 | |||
18483 | PXMNX | 0 | 9.17 | 9.17 | 9.63 | 0 | |||
18484 | PXN | 600 | 14 1/2 | 0 | |||||
18485 | PXOHX | 0 | 9.16 | 9.16 | 9.62 | 0 | |||
18486 | PXPL | 1000 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
18487 | PXR | 300 | 13 1/4 | 13 5/8 | 13 7/8 | 0 | |||
18488 | PXRE | 100 | 26 | 25 1/2 | 26 | 25 1/2 | 25 1/2 | 26 | 91600 |
18489 | PXS | 0 | 0 | ||||||
18490 | PXSC | 20000 | 0.0312 | 0.0200 | 0.1000 | 0 | |||
18491 | PXSY | 2000 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0100 | 2000 |
18492 | PXXI | 3700 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/8 | 5 1/4 | 6200 |
18493 | PY | 100 | 17 1/8 | 0 | |||||
18494 | PYA | 1100 | 14 7/8 | 0 | |||||
18495 | PYB | 400 | 15 1/8 | 15 1/4 | 15 1/4 | 15 1/8 | 1200 | ||
18496 | PYC | 500 | 16 | 0 | |||||
18497 | PYCXX | 0 | 0.21 | 5.40 | 5.58 | 639 | |||
18498 | PYGFX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
18499 | PYIMX | 0 | 9.94 | 9.94 | 9.94 | 0 | |||
18500 | PYM | 1000 | 10 | 9 3/4 | 10 1/8 | 0 | |||
18501 | PYOL | 200 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
18502 | PYOPX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
18503 | PYPHY | 0 | 0 | ||||||
18504 | PYPX | 100 | 3.0000 | 3.0000 | 6.0000 | 0 | |||
18505 | PYR/WS/B | 0 | 0 | ||||||
18506 | PYR/WS/C | 0 | 0 | ||||||
18507 | PYTEX | 0 | 9.76 | 9.76 | 9.76 | 0 | |||
18508 | PYX | 300 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/4 | 7 5/8 | 300 |
18509 | PYXS | 2500 | 15 1/16 | 15 1/4 | 15 1/4 | 15 | 15 | 15 1/8 | 183300 |
18510 | PYw | 1000 | 17 7/8 | 0 | |||||
18511 | PZA | 500 | 3 7/8 | 3 1/2 | 4 | 0 | |||
18512 | PZBw | 0 | 23 3/8 | 24 1/8 | 0 | ||||
18513 | PZL | 100 | 43 1/8 | 43 1/8 | 43 1/8 | 43 1/8 | 42 1/4 | 43 1/4 | 300 |
18514 | PZM | 500 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/4 | 500 |
18515 | PZS | 300 | 31 1/4 | 31 | 31 1/4 | 30 7/8 | 31 1/4 | 31 3/4 | 1400 |
18516 | PZXw | 0 | 18 1/4 | 19 1/4 | 0 | ||||
18517 | PZZA | 1400 | 40 3/8 | 38 3/8 | 40 1/2 | 38 1/4 | 39 3/4 | 40 3/8 | 63300 |
18518 | PZZI | 7000 | 4 1/2 | 4 3/8 | 4 1/2 | 4 3/8 | 4 3/8 | 4 1/2 | 18000 |
18519 | Q.ACE | 0 | 0 | ||||||
18520 | Q.ASE | 0 | 0 | ||||||
18521 | Q.AYA | 0 | 0 | ||||||
18522 | Q.CAI | 0 | 0 | ||||||
18523 | Q.CMT | 0 | 0 | ||||||
18524 | Q.CSG | 0 | 0 | ||||||
18525 | Q.CSR | 0 | 0 | ||||||
18526 | Q.CWH | 0 | 0 | ||||||
18527 | Q.DCM | 0 | 0 | ||||||
18528 | Q.DHI | 0 | 0 | ||||||
18529 | Q.DIN | 0 | 0 | ||||||
18530 | Q.DWG | 0 | 0 | ||||||
18531 | Q.DWO | 0 | 0 | ||||||
18532 | Q.EM | 0 | 0 | ||||||
18533 | Q.FCF | 0 | 0 | ||||||
18534 | Q.FPL | 0 | 0 | ||||||
18535 | Q.GTL | 0 | 0 | ||||||
18536 | Q.GVC | 0 | 0 | ||||||
18537 | Q.HEL | 0 | 0 | ||||||
18538 | Q.HGP | 0 | 0 | ||||||
18539 | Q.HHI | 0 | 0 | ||||||
18540 | Q.HMC | 0 | 0 | ||||||
18541 | Q.HSI | 0 | 0 | ||||||
18542 | Q.KEB | 0 | 0 | ||||||
18543 | Q.KEP | 0 | 0 | ||||||
18544 | Q.KMO | 0 | 0 | ||||||
18545 | Q.LGC | 0 | 0 | ||||||
18546 | Q.LGE | 0 | 0 | ||||||
18547 | Q.LGG | 0 | 0 | ||||||
18548 | Q.LGS | 0 | 0 | ||||||
18549 | Q.OCI | 0 | 0 | ||||||
18550 | Q.OEL | 0 | 0 | ||||||
18551 | Q.PAI | 0 | 0 | ||||||
18552 | Q.PIS | 0 | 0 | ||||||
18553 | Q.PLD | 0 | 0 | ||||||
18554 | Q.PNC | 0 | 0 | ||||||
18555 | Q.SCA | 0 | 0 | ||||||
18556 | Q.SKS | 0 | 0 | ||||||
18557 | Q.SKY | 0 | 0 | ||||||
18558 | Q.SMG | 0 | 0 | ||||||
18559 | Q.SSE | 0 | 0 | ||||||
18560 | Q.SSN | 0 | 0 | ||||||
18561 | Q.SVE | 0 | 0 | ||||||
18562 | Q.TAT | 0 | 0 | ||||||
18563 | Q.TKU | 0 | 0 | ||||||
18564 | Q.TSC | 0 | 0 | ||||||
18565 | Q.UM | 0 | 0 | ||||||
18566 | Q.UME | 0 | 0 | ||||||
18567 | Q.WBD | 0 | 0 | ||||||
18568 | Q.YKG | 0 | 0 | ||||||
18569 | QANT | 50000 | 0.0050 | 0 | |||||
18570 | QBAL | 300 | 9/32 | 9/32 | 11/32 | 0 | |||
18571 | QBIO | 2000 | 0.0010 | 0 | |||||
18572 | QBNAX | 0 | 17.66 | 17.66 | 17.66 | 0 | |||
18573 | QBR.A | 0 | 0 | ||||||
18574 | QBR.B | 0 | 0 | ||||||
18575 | QCAXX | 0 | 0.38 | 3.30 | 3.48 | 723 | |||
18576 | QCBC | 500 | 13 5/8 | 13 3/8 | 13 5/8 | 13 3/8 | 13 3/8 | 13 5/8 | 1600 |
18577 | QCFB | 100 | 14 3/4 | 14 1/4 | 15 | 0 | |||
18578 | QCHI | 500 | 11 1/2 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 3/4 | 1000 |
18579 | QCHM | 500 | 13 3/4 | 12 3/4 | 13 3/4 | 12 3/4 | 13 | 13 3/4 | 1300 |
18580 | QCOM | 100 | 41 1/2 | 39 9/16 | 41 7/8 | 39 1/8 | 41 3/8 | 41 1/2 | 1380500 |
18581 | QCSB | 200 | 39 3/4 | 39 1/2 | 39 3/4 | 39 1/2 | 39 1/4 | 39 3/4 | 7100 |
18582 | QCSC | 7300 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.1875 | 7300 |
18583 | QDBYX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
18584 | QDEK | 1000 | 21 1/4 | 20 3/4 | 23 | 19 3/4 | 21 1/8 | 21 1/4 | 2720700 |
18585 | QDEL | 3400 | 6 3/8 | 6 3/8 | 6 5/8 | 6 1/4 | 6 3/8 | 6 1/2 | 125000 |
18586 | QDELW | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 3/8 | 1000 |
18587 | QDIN | 100 | 24 | 24 | 24 | 23 1/4 | 23 1/4 | 24 | 3800 |
18588 | QDLC | 1500 | 0.0625 | 0 | |||||
18589 | QDRMY | 1000 | 5 5/8 | 5 1/4 | 5 5/8 | 5 | 5 3/8 | 5 5/8 | 51400 |
18590 | QDRX | 1000 | 3/4 | 23/32 | 25/32 | 21/32 | 11/16 | 3/4 | 93900 |
18591 | QDRXZ | 5000 | 1 5/8 | 1 1/2 | 1 13/16 | 0 | |||
18592 | QDTA | 100 | 0.0025 | 0.0025 | 0.5000 | 0 | |||
18593 | QEIC | 0 | 0 | ||||||
18594 | QEKG | 1000 | 10 5/8 | 10 3/4 | 10 15/16 | 10 5/8 | 10 5/8 | 10 7/8 | 29100 |
18595 | QFAB | 2000 | 9 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/2 | 2200 |
18596 | QFCI | 300 | 21 1/8 | 21 | 21 1/8 | 20 3/4 | 21 | 21 1/4 | 43300 |
18597 | QFVBX | 0 | 14.18 | 14.18 | 14.18 | 0 | |||
18598 | QFVFX | 0 | 14.30 | 14.30 | 15.17 | 0 | |||
18599 | QFVGX | 0 | 11.30 | 11.30 | 11.86 | 0 | |||
18600 | QGVXX | 0 | 0.25 | 4.67 | 4.77 | 1117 | |||
18601 | QGYC | 1000 | 0.1500 | 0.1000 | 0.1400 | 0 | |||
18602 | QGYCU | 5000 | 0.1562 | 0.1250 | 0.3437 | 0 | |||
18603 | QHGI | 1000 | 23 7/8 | 23 1/2 | 24 1/8 | 23 | 23 3/4 | 24 | 236900 |
18604 | QHRI | 300 | 10 1/2 | 10 1/4 | 10 1/2 | 9 3/4 | 10 1/4 | 10 1/2 | 115300 |
18605 | QHRIG | 50 | 72 3/4 | 72 7/8 | 72 7/8 | 72 3/4 | 72 | 74 | 60 |
18606 | QIBYX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
18607 | QIOYX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
18608 | QKTN | 700 | 9 3/4 | 9 3/8 | 9 3/4 | 9 1/4 | 9 1/2 | 9 3/4 | 33700 |
18609 | QLGC | 1000 | 7 | 7 5/8 | 7 5/8 | 7 | 7 | 7 1/4 | 200700 |
18610 | QLSI | 600 | 17/32 | 15/32 | 17/32 | 15/32 | 15/32 | 17/32 | 13600 |
18611 | QLTI | 0 | 0 | ||||||
18612 | QLTIF | 1000 | 10 | 10 3/16 | 10 3/16 | 9 13/16 | 9 3/4 | 10 1/8 | 23600 |
18613 | QLVYX | 0 | 11.70 | 11.70 | 11.70 | 0 | |||
18614 | QMED | 4000 | 10 3/4 | 10 7/8 | 11 | 10 5/8 | 10 3/4 | 11 1/4 | 27900 |
18615 | QNBC | 500 | 29.0000 | 0 | |||||
18616 | QNCMF | 0 | 0 | ||||||
18617 | QNTM | 400 | 17 3/8 | 16 5/8 | 18 | 16 3/8 | 17 3/8 | 17 1/2 | 745400 |
18618 | QNTMG | 25 | 109 | 107 | 109 | 107 | 108 | 109 | 49 |
18619 | QNYXX | 0 | 0.46 | 3.34 | 3.55 | 557 | |||
18620 | QOPBX | 0 | 25.31 | 25.31 | 25.31 | 0 | |||
18621 | QOPCX | 0 | 25.27 | 25.27 | 25.27 | 0 | |||
18622 | QORX | 0 | 0 | ||||||
18623 | QOSYX | 0 | 11.73 | 11.73 | 11.73 | 0 | |||
18624 | QPDC | 5000 | 0.0700 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0800 | 15000 |
18625 | QPON | 7500 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2500 | 0.2812 | 7500 |
18626 | QPQ/WS | 0 | 3/16 | 11/32 | 0 | ||||
18627 | QPQQ | 2000 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 11/16 | 2 | 2000 |
18628 | QPQQW | 2300 | 15/32 | 15/32 | 1/2 | 0 | |||
18629 | QPRXX | 0 | 0.48 | 4.85 | 4.96 | 17191 | |||
18630 | QQQQ | 200 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.5625 | 0.6875 | 1400 |
18631 | QRSI | 300 | 22 | 20 3/4 | 22 | 20 3/4 | 21 1/2 | 22 | 48100 |
18632 | QSII | 1000 | 27 5/16 | 26 1/4 | 28 | 25 3/4 | 27 1/4 | 28 | 65200 |
18633 | QSND | 0 | 0 | ||||||
18634 | QSNDF | 1000 | 3 1/8 | 3 3/16 | 3 3/16 | 3 | 3 1/16 | 3 3/16 | 56600 |
18635 | QSRI | 200 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 2.0000 | 3.1250 | 200 |
18636 | QSRTF | 0 | 0 | ||||||
18637 | QSTK | 0 | 0 | ||||||
18638 | QSTKF | 0 | 0 | ||||||
18639 | QSVYX | 0 | 13.48 | 13.48 | 13.48 | 0 | |||
18640 | QSYS | 100 | 6 7/8 | 6 7/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 400 |
18641 | QTEC | 300 | 9 1/2 | 9 3/4 | 9 3/4 | 9 | 9 | 9 3/4 | 2000 |
18642 | QTEL | 7000 | 6 | 5 3/4 | 6 1/8 | 5 5/8 | 5 7/8 | 6 1/8 | 96800 |
18643 | QTEXX | 0 | 0.37 | 3.49 | 3.70 | 1198 | |||
18644 | QTIN | 14600 | 0.6700 | 0.2500 | 0.7500 | 0 | |||
18645 | QTLB | 200 | 1.0000 | 0 | |||||
18646 | QTMG | 1500 | 0.1250 | 0.0625 | 0.6875 | 0 | |||
18647 | QTNT | 300 | 3.2500 | 3.0000 | 5.0000 | 0 | |||
18648 | QTRN | 100 | 40 1/4 | 38 3/4 | 40 1/4 | 37 3/4 | 39 3/4 | 40 1/4 | 125400 |
18649 | QTSYM | 0 | 0 | ||||||
18650 | QTXC | 0 | 0 | ||||||
18651 | QUAD | 5000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0050 | 5000 |
18652 | QUAL | 500 | 5 3/4 | 6 1/8 | 6 1/8 | 5 5/8 | 5 5/8 | 6 1/8 | 19200 |
18653 | QUASX | 0 | 21.00 | 21.00 | 21.93 | 0 | |||
18654 | QUAXX | 0 | 0.31 | 4.84 | 4.94 | 2147 | |||
18655 | QUCT | 0 | 0 | ||||||
18656 | QUDT | 5000 | 1.3125 | 1.3750 | 1.3750 | 1.2500 | 1.2500 | 1.3750 | 18500 |
18657 | QUEQX | 0 | 8.82 | 8.82 | 8.82 | 0 | |||
18658 | QUES | 100 | 4 3/8 | 4 1/2 | 5 | 0 | |||
18659 | QUGXX | 0 | 0.64 | 4.77 | 4.88 | 885 | |||
18660 | QUIK | 2500 | 29 5/8 | 31 1/8 | 31 1/8 | 29 1/8 | 29 5/8 | 30 | 275800 |
18661 | QUIP | 200 | 11 1/4 | 10 1/2 | 11 1/4 | 10 1/2 | 10 3/4 | 11 1/4 | 3300 |
18662 | QUIX | 1000 | 7 7/8 | 8 1/4 | 8 1/4 | 7 1/2 | 7 1/2 | 8 | 9900 |
18663 | QUIZ | 2500 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 12000 |
18664 | QUTXX | 0 | 0.43 | 3.63 | 3.83 | 380 | |||
18665 | QUYXX | 0 | 0.31 | 5.24 | 5.36 | 1273 | |||
18666 | QVCAX | 0 | 10.85 | 10.85 | 11.38 | 0 | |||
18667 | QVGIX | 0 | 11.22 | 11.22 | 11.90 | 0 | |||
18668 | QVGLX | 0 | 14.36 | 14.36 | 15.24 | 0 | |||
18669 | QVIQX | 0 | 10.88 | 10.88 | 11.42 | 0 | |||
18670 | QVNAX | 0 | 11.03 | 11.03 | 11.58 | 0 | |||
18671 | QVNYX | 0 | 11.02 | 11.02 | 11.57 | 0 | |||
18672 | QVOPX | 0 | 25.54 | 25.54 | 27.10 | 0 | |||
18673 | QVSCX | 0 | 16.98 | 16.98 | 18.02 | 0 | |||
18674 | R | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 1/4 | 24 3/4 | 100 |
18675 | R.BKA | 0 | 0 | ||||||
18676 | R.BPB | 0 | 0 | ||||||
18677 | R.CAB | 0 | 0 | ||||||
18678 | R.GAZ | 0 | 0 | ||||||
18679 | R.LKO | 0 | 0 | ||||||
18680 | R.LZG | 0 | 0 | ||||||
18681 | R.MHD | 0 | 0 | ||||||
18682 | R.OMV | 0 | 0 | ||||||
18683 | R.SDK | 0 | 0 | ||||||
18684 | R.VAL | 0 | 0 | ||||||
18685 | R.YUK | 0 | 0 | ||||||
18686 | RA | 200 | 29 3/8 | 29 3/8 | 29 3/8 | 29 3/8 | 28 7/8 | 29 1/2 | 200 |
18687 | RAA | 2000 | 12 3/4 | 0 | |||||
18688 | RABI | 200 | 0.0312 | 0.0500 | 0.2500 | 0 | |||
18689 | RACE | 1900 | 4 7/8 | 4 3/4 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 24900 |
18690 | RACO | 10000 | 5 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 35400 |
18691 | RAD | 100 | 33 3/8 | 32 7/8 | 33 3/8 | 32 3/4 | 33 1/4 | 33 1/2 | 1500 |
18692 | RADA | 0 | 0 | ||||||
18693 | RADAF | 1000 | 1 3/8 | 1 3/8 | 1 11/16 | 1 3/8 | 1 3/8 | 1 11/16 | 6500 |
18694 | RADI | 0 | 0 | ||||||
18695 | RADIF | 4000 | 3 7/8 | 4 | 4 | 3 7/8 | 3 7/8 | 4 | 10800 |
18696 | RAFF | 3000 | 0.5625 | 0.4375 | 0.5312 | 0 | |||
18697 | RAGC | 1000 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 1000 | ||
18698 | RAGN | 1000 | 19.7500 | 0 | |||||
18699 | RAGS | 1000 | 2 | 2 | 2 3/16 | 2 | 2 | 2 3/16 | 7000 |
18700 | RAH | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 23 5/8 | 24 5/8 | 300 |
18701 | RAIL | 700 | 3 13/16 | 3 7/8 | 3 7/8 | 3 13/16 | 3 13/16 | 3 7/8 | 14800 |
18702 | RAILZ | 400 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | |||
18703 | RAIN | 9100 | 32 1/2 | 31 1/4 | 31 3/4 | 1737200 | |||
18704 | RAIR | 3440000 | 0.0055 | 0 | |||||
18705 | RAKO | 1000 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | |||
18706 | RAL | 100 | 60 1/8 | 60 | 60 1/2 | 60 | 59 3/4 | 60 1/2 | 600 |
18707 | RAM | 500 | 3 1/8 | 2 3/4 | 3 1/4 | 0 | |||
18708 | RAMP | 0 | 0 | ||||||
18709 | RAMPA | 200 | 0.0500 | 0 | |||||
18710 | RAMX | 220000 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
18711 | RAND | 600 | 3 1/4 | 3 1/4 | 4 | 0 | |||
18712 | RANG | 400 | 0.0625 | 0.0625 | 0.1700 | 0 | |||
18713 | RANK | 0 | 0 | ||||||
18714 | RANKY | 300 | 13 7/8 | 13 7/8 | 14 | 13 7/8 | 13 7/8 | 14 | 5400 |
18715 | RARB | 300 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 22 1/4 | 800 |
18716 | RARE | 2000 | 8 1/2 | 7 3/4 | 8 1/2 | 7 3/4 | 8 | 8 1/2 | 38000 |
18717 | RASF | 2100 | 3.9667 | 3.5000 | 4.5000 | 0 | |||
18718 | RAST | 2100 | 0.0600 | 0.0200 | 0.0600 | 0 | |||
18719 | RATIX | 0 | 10.97 | 10.97 | 10.97 | 0 | |||
18720 | RATL | 700 | 18 5/8 | 18 3/8 | 18 7/8 | 18 1/8 | 18 3/8 | 18 5/8 | 301800 |
18721 | RAUT | 1000 | 13 1/2 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 3500 |
18722 | RAVN | 1500 | 18 1/4 | 18 | 18 1/2 | 17 1/2 | 17 1/2 | 19 | 4400 |
18723 | RAWA | 3500 | 1 | 1 3/16 | 1 3/16 | 1 | 1 | 1 3/16 | 4100 |
18724 | RAWL | 1500 | 8 | 7 1/2 | 8 1/8 | 7 1/2 | 7 5/8 | 8 1/4 | 13400 |
18725 | RAY | 2000 | 2 7/8 | 3 | 3 1/2 | 0 | |||
18726 | RAYM | 300 | 22 1/2 | 23 1/4 | 23 1/4 | 21 3/4 | 21 3/4 | 22 1/2 | 104200 |
18727 | RAYMG | 2 | 139 1/2 | 136 1/2 | 139 | 0 | |||
18728 | RAYS | 9400 | 20 3/4 | 21 1/4 | 22 1/4 | 20 1/2 | 20 1/2 | 21 | 1027500 |
18729 | RAZR | 500 | 8 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 96200 |
18730 | RB | 200 | 14 1/2 | 14 5/8 | 14 3/4 | 0 | |||
18731 | RBAM | 0 | 0 | ||||||
18732 | RBBR | 500 | 3 1/8 | 3 | 3 1/2 | 0 | |||
18733 | RBC | 100 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 300 | ||
18734 | RBCFX | 0 | 15.45 | 15.45 | 15.45 | 0 | |||
18735 | RBCGX | 0 | 19.04 | 19.04 | 19.04 | 0 | |||
18736 | RBCO | 2000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 8 | 2000 |
18737 | RBCOP | 200 | 6.2500 | 0 | |||||
18738 | RBD | 100 | 25 3/8 | 25 1/4 | 25 1/2 | 25 1/4 | 25 1/8 | 25 1/2 | 2100 |
18739 | RBDS | 3000 | 8 1/4 | 9 | 9 | 8 1/4 | 8 1/2 | 9 | 9200 |
18740 | RBEGX | 0 | 15.65 | 15.65 | 15.65 | 0 | |||
18741 | RBF | 300 | 5/32 | 3/16 | 1/4 | 0 | |||
18742 | RBFR | 1400 | 0.2500 | 0.1800 | 0.2500 | 0.1800 | 0.2187 | 0.3750 | 11400 |
18743 | RBGFX | 0 | 15.86 | 15.86 | 15.86 | 0 | |||
18744 | RBGSX | 0 | 9.91 | 9.91 | 10.40 | 0 | |||
18745 | RBIEX | 0 | 18.85 | 18.85 | 18.85 | 0 | |||
18746 | RBIN | 1000 | 7 1/8 | 7 1/8 | 7 1/4 | 7 | 7 | 7 1/4 | 14400 |
18747 | RBK | 800 | 27 7/8 | 28 3/4 | 28 3/4 | 27 7/8 | 27 3/4 | 28 1/8 | 2100 |
18748 | RBKV | 1500 | 10.1250 | 10.1250 | 10.1250 | 10.1250 | 9.7500 | 10.5000 | 1500 |
18749 | RBMX | 0 | 0 | ||||||
18750 | RBMXF | 0 | 0 | ||||||
18751 | RBNC | 900 | 11 1/8 | 11 | 11 1/8 | 10 3/4 | 11 | 11 1/8 | 58800 |
18752 | RBNF | 100 | 32.6250 | 0 | |||||
18753 | RBNK | 1000 | 11 3/4 | 11 1/2 | 11 3/4 | 11 | 11 | 12 | 8600 |
18754 | RBNKP | 500 | 11 | 11 | 11 | 11 | 11 | 12 | 500 |
18755 | RBNKU | 200 | 9 1/4 | 11 3/4 | 13 1/2 | 0 | |||
18756 | RBNKW | 1200 | 2 1/4 | 2 1/4 | 3 3/4 | 0 | |||
18757 | RBOWX | 0 | 5.11 | 5.11 | 5.11 | 0 | |||
18758 | RBPAA | 300 | 9 | 9 | 9 | 9 | 9 | 9 3/4 | 300 |
18759 | RBRG | 0 | 6.2500 | 11.1250 | 0 | ||||
18760 | RBSA | 0 | 0 | ||||||
18761 | RBSB | 0 | 0 | ||||||
18762 | RBSFX | 0 | 15.73 | 15.73 | 15.73 | 0 | |||
18763 | RBSNQ | 0 | 0 | ||||||
18764 | RBSp | 300 | 26 5/8 | 26 3/8 | 26 5/8 | 26 3/8 | 800 | ||
18765 | RBSpB | 2000 | 27 | 26 15/16 | 27 | 26 13/16 | 59800 | ||
18766 | RBSpC | 300 | 26 7/8 | 26 7/8 | 26 7/8 | 26 1/2 | 1000 | ||
18767 | RBSpD | 1000 | 26 1/8 | 26 1/4 | 26 1/4 | 26 1/8 | 3800 | ||
18768 | RBSpX | 500 | 26 | 26 1/8 | 26 3/8 | 26 | 3400 | ||
18769 | RBTC | 0 | 0 | ||||||
18770 | RBTCX | 0 | 10.82 | 10.82 | 10.82 | 0 | |||
18771 | RBTFX | 0 | 10.74 | 10.74 | 10.74 | 0 | |||
18772 | RBp | 6000 | 44 3/4 | 0 | |||||
18773 | RC | 100 | 7 5/8 | 7 3/8 | 8 1/8 | 0 | |||
18774 | RCA | 1500 | 11 3/8 | 11 3/4 | 11 3/4 | 11 3/8 | 3900 | ||
18775 | RCAC | 0 | 0 | ||||||
18776 | RCAL | 0 | 0 | ||||||
18777 | RCALY | 0 | 0 | ||||||
18778 | RCAXX | 0 | 0.48 | 3.27 | 3.44 | 4931 | |||
18779 | RCC | 0 | 0 | ||||||
18780 | RCEM | 1000 | 0.1562 | 0.1562 | 0.3125 | 0 | |||
18781 | RCEP | 0 | 0 | ||||||
18782 | RCEPF | 0 | 0 | ||||||
18783 | RCGEO | 200 | 64.8750 | 0 | |||||
18784 | RCGI | 1900 | 4.4000 | 0 | |||||
18785 | RCH | 100 | 12 5/8 | 0 | |||||
18786 | RCHF | 400 | 27 | 27 1/8 | 27 1/8 | 26 1/2 | 26 1/2 | 27 | 13900 |
18787 | RCHI | 75000 | 22 1/2 | 22 3/4 | 22 3/4 | 22 1/2 | 22 1/2 | 23 1/8 | 158100 |
18788 | RCHTX | 0 | 17.64 | 17.64 | 17.64 | 0 | |||
18789 | RCHY | 1000 | 12 1/4 | 12 1/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 80600 |
18790 | RCI | 8500 | 21 1/2 | 23 1/2 | 24 | 0 | |||
18791 | RCI.A | 0 | 0 | ||||||
18792 | RCI.B | 0 | 0 | ||||||
18793 | RCIB | 0 | 0 | ||||||
18794 | RCIBF | 0 | 0 | ||||||
18795 | RCIC | 0 | 0 | ||||||
18796 | RCII | 700 | 13 1/2 | 13 1/2 | 13 3/4 | 13 | 13 | 13 1/2 | 186100 |
18797 | RCKY | 100 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 5 7/8 | 6 3/8 | 300 |
18798 | RCL | 200 | 21 3/4 | 21 7/8 | 22 3/8 | 0 | |||
18799 | RCLC | 2500 | 4.0000 | 0 | |||||
18800 | RCLCU | 300 | 5.8750 | 5.8750 | 6.8750 | 0 | |||
18801 | RCLCW | 9000 | 0.6600 | 0.4375 | 0.6250 | 0 | |||
18802 | RCM | 400 | 49 3/8 | 49 3/8 | 49 3/8 | 49 3/8 | 49 1/8 | 49 5/8 | 400 |
18803 | RCM.A | 0 | 0 | ||||||
18804 | RCM.B | 0 | 0 | ||||||
18805 | RCMC | 5000 | 0.7812 | 0.8125 | 0.8437 | 0.7812 | 0.7500 | 0.8437 | 13200 |
18806 | RCMFX | 0 | 19.49 | 19.49 | 19.49 | 0 | |||
18807 | RCMI | 0 | 0 | ||||||
18808 | RCMIF | 2500 | 26 3/4 | 27 1/8 | 27 1/4 | 26 5/8 | 26 3/4 | 27 | 153500 |
18809 | RCMT | 3000 | 21/32 | 5/8 | 21/32 | 5/8 | 5/8 | 11/16 | 6500 |
18810 | RCMTZ | 2500 | 5/32 | 5/32 | 3/8 | 0 | |||
18811 | RCOR | 0 | 0 | ||||||
18812 | RCORF | 2500 | 3 | 3 | 3 1/8 | 0 | |||
18813 | RCOT | 100 | 18 1/4 | 17 3/4 | 18 5/8 | 17 3/4 | 17 3/4 | 18 1/4 | 12200 |
18814 | RCOXX | 0 | 0.48 | 3.27 | 3.47 | 308 | |||
18815 | RCP | 400 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | |||
18816 | RCPH | 5000 | 2.0000 | 0 | |||||
18817 | RCRE | 1000 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | |||
18818 | RCRS | 2500 | 1.0000 | 0.7500 | 1.1250 | 0 | |||
18819 | RCS | 1500 | 10 1/4 | 10 1/8 | 10 1/4 | 10 1/8 | 10 1/8 | 10 1/4 | 67400 |
18820 | RCSB | 700 | 22 5/8 | 22 3/8 | 22 5/8 | 22 1/4 | 22 3/8 | 22 5/8 | 132600 |
18821 | RCSBP | 200 | 34 7/8 | 35 1/4 | 35 1/4 | 34 7/8 | 34 7/8 | 35 5/8 | 4000 |
18822 | RCT | 100 | 19 3/4 | 19 7/8 | 19 7/8 | 19 3/4 | 19 5/8 | 20 | 500 |
18823 | RCVBX | 0 | 14.00 | 14.00 | 0 | ||||
18824 | RCVGX | 0 | 13.98 | 13.98 | 14.45 | 0 | |||
18825 | RCVI | 500 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 500 | ||
18826 | RCVYX | 0 | 13.99 | 13.99 | 0 | ||||
18827 | RCY | 100 | 3 3/16 | 3 1/2 | 4 1/8 | 0 | |||
18828 | RD | 200 | 143 1/4 | 141 1/4 | 143 1/4 | 141 1/4 | 142 1/4 | 143 7/8 | 2400 |
18829 | RDA | 100 | 50 1/8 | 50 1/8 | 50 1/8 | 50 1/8 | 48 7/8 | 49 1/2 | 100 |
18830 | RDB | 100 | 43 1/2 | 44 5/8 | 45 3/8 | 0 | |||
18831 | RDC | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 5/8 | 200 |
18832 | RDGC | 0 | 0 | ||||||
18833 | RDGCA | 2000 | 9 | 9 | 9 1/4 | 0 | |||
18834 | RDHS | 300 | 17 3/4 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 18 1/4 | 2800 |
18835 | RDI | 100 | 3 1/16 | 2 7/8 | 3 1/4 | 0 | |||
18836 | RDIC | 300 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/2 | 400 |
18837 | RDIO | 0 | 0 | ||||||
18838 | RDIOA | 1000 | 9 1/2 | 9 5/8 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 9300 |
18839 | RDIOU | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 14 1/4 | 200 |
18840 | RDIOW | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 3 | 2500 |
18841 | RDIOZ | 500 | 1 7/8 | 1 11/16 | 1 7/8 | 1 11/16 | 1 11/16 | 1 7/8 | 2000 |
18842 | RDK | 900 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 900 | ||
18843 | RDL/B | 500 | 75 | 80 | 100 | 0 | |||
18844 | RDL/WS/B | 500 | 9/16 | 9/16 | 11/16 | 0 | |||
18845 | RDM | 100 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 5/8 | 200 |
18846 | RDMN | 1000 | 30 | 30 | 30 1/2 | 30 | 30 | 30 1/2 | 18300 |
18847 | RDOX | 11000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.0625 | 0.1300 | 11000 |
18848 | RDPH | 30000 | 0.0400 | 0 | |||||
18849 | RDRT | 1000 | 24 3/4 | 24 1/8 | 25 1/8 | 24 | 24 3/4 | 24 7/8 | 812800 |
18850 | RDUS | 700 | 2 1/4 | 2 1/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 1/4 | 136200 |
18851 | RDVA | 2000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.0000 | 1.3750 | 2000 |
18852 | RDYN | 5000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.1250 | 9000 |
18853 | RE | 200 | 21 1/2 | 22 1/4 | 22 5/8 | 0 | |||
18854 | REA | 500 | 7 3/4 | 7 5/8 | 8 1/8 | 0 | |||
18855 | REAGX | 0 | 14.35 | 14.35 | 15.07 | 0 | |||
18856 | REAL | 1000 | 7 | 7 1/8 | 7 3/8 | 6 3/4 | 7 | 7 1/4 | 31500 |
18857 | REB | 500 | 8 1/8 | 0 | |||||
18858 | REBp | 100 | 10 5/8 | 0 | |||||
18859 | REC | 2000 | 11 | 12 | 12 1/2 | 0 | |||
18860 | RECT | 2000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.3125 | 0.5625 | 2000 |
18861 | RECY | 2000 | 4 | 3 7/8 | 4 3/8 | 3 7/8 | 4 | 4 1/8 | 36300 |
18862 | RED | 100 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 400 | ||
18863 | REDF | 1000 | 9 7/8 | 9 7/8 | 9 15/16 | 9 7/8 | 9 7/8 | 10 1/8 | 7400 |
18864 | REDI | 2000 | 2 7/16 | 2 7/16 | 2 15/32 | 2 7/16 | 2 7/16 | 2 15/32 | 38100 |
18865 | REDL | 148200 | 0.0010 | 0 | |||||
18866 | REDPY | 0 | 0 | ||||||
18867 | REDW | 19000 | 9.6250 | 9.6250 | 9.6250 | 9.6250 | 9.6250 | 10.2500 | 21500 |
18868 | REED | 100 | 9 3/4 | 10 1/8 | 10 1/8 | 9 3/4 | 9 3/4 | 11 1/4 | 600 |
18869 | REF | 200 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/8 | 6 1/2 | 200 |
18870 | REFI | 400 | 0.7500 | 0 | |||||
18871 | REFN | 0 | 0 | ||||||
18872 | REFR | 1600 | 10 | 9 3/4 | 10 1/4 | 9 1/2 | 9 3/4 | 10 1/8 | 31000 |
18873 | REG | 300 | 17 3/8 | 16 7/8 | 17 3/8 | 0 | |||
18874 | REGA | 500 | 10 1/4 | 10 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 10000 |
18875 | REGI | 400 | 0.0100 | 0 | |||||
18876 | REGIX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
18877 | REGL | 200 | 29 | 28 3/4 | 29 | 28 1/4 | 28 1/4 | 29 | 231900 |
18878 | REGN | 800 | 12 7/8 | 11 3/4 | 12 7/8 | 11 3/4 | 12 1/2 | 12 7/8 | 183700 |
18879 | REGRF | 0 | 0 | ||||||
18880 | REGT | 1000 | 0.1000 | 0 | |||||
18881 | REHB | 700 | 3 7/8 | 3 13/16 | 3 7/8 | 3 3/4 | 3 5/8 | 3 15/16 | 3400 |
18882 | REIC | 5400 | 27 1/2 | 27 1/2 | 27 3/4 | 0 | |||
18883 | REIN | 500 | 15 1/2 | 15 | 15 1/2 | 15 | 15 | 15 1/2 | 13100 |
18884 | REL | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 3/8 | 1800 |
18885 | RELE | 0 | 0 | ||||||
18886 | RELEF | 3000 | 7 3/8 | 7 1/4 | 7 3/8 | 7 | 7 1/8 | 7 3/8 | 19100 |
18887 | RELGW | 400 | 2.0000 | 2.0000 | 2.2500 | 0 | |||
18888 | RELL | 400 | 10 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/2 | 3700 |
18889 | RELT | 30000 | 0.0800 | 0.1000 | 0.1800 | 0 | |||
18890 | RELY | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/4 | 14 3/8 | 14 1/2 | 47900 |
18891 | REMI | 600 | 16 | 14 3/4 | 16 | 14 3/4 | 15 1/4 | 16 | 36200 |
18892 | REN | 200 | 2 3/4 | 2 7/8 | 2 7/8 | 2 1/2 | 2 5/8 | 2 3/4 | 5800 |
18893 | REND | 400 | 0.0001 | 0 | |||||
18894 | RENEY | 0 | 0 | ||||||
18895 | RENL | 0 | 0 | ||||||
18896 | RENO | 100 | 7 3/4 | 7 7/8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 | 28500 |
18897 | RENS | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 1/4 | 16 1/4 | 100 |
18898 | RENT | 500 | 5 3/8 | 5 1/8 | 5 1/2 | 5 1/8 | 5 3/8 | 5 1/2 | 50000 |
18899 | REOG | 0 | 0 | ||||||
18900 | REOGF | 100 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 9/32 | 100 |
18901 | REOP | 200 | 10.3125 | 0 | |||||
18902 | REP | 200 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 33 1/8 | 33 1/2 | 200 |
18903 | REPB | 100 | 13 3/4 | 14 | 14 | 13 3/4 | 13 3/4 | 14 | 800 |
18904 | REPEX | 0 | 11.06 | 11.06 | 11.06 | 0 | |||
18905 | REPR | 10000 | 0.1500 | 0.1400 | 0.1500 | 0.1400 | 0.1250 | 0.1500 | 40000 |
18906 | REPS | 3000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 182000 |
18907 | REPT | 600 | 14 3/8 | 14 3/8 | 14 3/4 | 14 3/8 | 14 3/8 | 14 3/4 | 1000 |
18908 | RES | 500 | 8 1/2 | 8 1/2 | 8 5/8 | 0 | |||
18909 | RESC | 1000 | 18 | 18 | 18 | 17 | 17 | 18 | 11200 |
18910 | RESI | 1500 | 3 | 3 3/8 | 3 3/8 | 2 1/2 | 2 3/4 | 3 1/8 | 42200 |
18911 | RESIF | 0 | 0 | ||||||
18912 | RESM | 300 | 12 | 13 | 13 | 12 | 12 | 13 | 3200 |
18913 | RESP | 500 | 19 1/4 | 19 1/4 | 19 1/2 | 18 3/4 | 18 3/4 | 19 1/4 | 9400 |
18914 | RESR | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 9 | 1000 |
18915 | REST | 10000 | 8 3/4 | 7 3/4 | 8 3/4 | 7 5/8 | 8 3/8 | 8 3/4 | 800300 |
18916 | RESY | 1000 | 1/4 | 1/8 | 1/2 | 0 | |||
18917 | RESYZ | 200 | 1/4 | 1/4 | 5/8 | 0 | |||
18918 | RET | 100 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 100 | ||
18919 | RETKQ | 37000 | 0.0450 | 0.0312 | 0.1562 | 0 | |||
18920 | RETX | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 5/16 | 2 5/16 | 2 1/2 | 114100 |
18921 | REVI | 0 | 0 | ||||||
18922 | REXI | 400 | 23 | 22 1/2 | 23 | 22 1/2 | 22 | 24 | 1200 |
18923 | REXL | 500 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 7/8 | 500 |
18924 | REXM | 0 | 0 | ||||||
18925 | REXMY | 4000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 1/4 | 4000 |
18926 | REXN | 0 | 0 | ||||||
18927 | REXNQ | 0 | 0 | ||||||
18928 | REXQ | 0 | 0 | ||||||
18929 | REXQC | 0 | 0 | ||||||
18930 | REXW | 200 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | |||
18931 | REY | 300 | 38 3/8 | 38 | 38 5/8 | 0 | |||
18932 | RF | 0 | 0 | ||||||
18933 | RFA | 3400 | 10 3/4 | 0 | |||||
18934 | RFBAX | 0 | 5.96 | 5.96 | 6.26 | 0 | |||
18935 | RFBC | 2500 | 25 5/8 | 25 5/8 | 26 1/4 | 25 5/8 | 25 5/8 | 26 1/4 | 11400 |
18936 | RFBK | 200 | 40 | 39 3/4 | 40 | 39 3/4 | 39 1/2 | 40 | 5000 |
18937 | RFED | 1700 | 18 1/8 | 17 3/4 | 18 1/8 | 17 1/2 | 18 | 18 1/8 | 265900 |
18938 | RFEDP | 1000 | 71 | 66 | 68 | 0 | |||
18939 | RFGI | 2000 | 0.0100 | 0 | |||||
18940 | RFGP | 1000 | 1.0000 | 0 | |||||
18941 | RFGXX | 0 | 0.04 | 5.01 | 5.12 | 6959 | |||
18942 | RFI | 400 | 13 3/4 | 13 1/2 | 13 7/8 | 0 | |||
18943 | RFIEX | 0 | 11.80 | 11.80 | 12.36 | 0 | |||
18944 | RFIL | 500 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 0.9375 | 1.1250 | 500 |
18945 | RFIXX | 0 | 0.24 | 4.91 | 5.03 | 17463 | |||
18946 | RFMAF | 0 | 0 | ||||||
18947 | RFMC | 1000 | 7 3/8 | 7 3/8 | 7 7/8 | 7 3/8 | 7 3/8 | 7 3/4 | 22800 |
18948 | RFMCW | 2000 | 2 7/8 | 3 1/4 | 3 1/4 | 2 3/4 | 2 5/8 | 2 7/8 | 30300 |
18949 | RFMCZ | 10000 | 2 1/4 | 2 1/4 | 2 1/4 | 1 3/4 | 1 3/4 | 2 1/8 | 16100 |
18950 | RFMI | 8000 | 6 1/2 | 6 1/8 | 6 5/8 | 6 1/8 | 6 3/8 | 6 5/8 | 22100 |
18951 | RFOX | 10000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0312 | 0.0625 | 10000 |
18952 | RFP | 200 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 400 | ||
18953 | RFPCK | 0 | 0 | ||||||
18954 | RFR | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 10 1/4 | 200 |
18955 | RFRQ | 1200 | 3.1250 | 3.0000 | 3.5000 | 0 | |||
18956 | RFSAX | 0 | 9.17 | 9.17 | 9.60 | 0 | |||
18957 | RFSI | 1000 | 16 1/4 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 124700 |
18958 | RFTLF | 0 | 0 | ||||||
18959 | RFTN | 600 | 14 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 26900 |
18960 | RFUGX | 0 | 9.70 | 9.70 | 10.16 | 0 | |||
18961 | RFXIX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
18962 | RGA | 500 | 33 5/8 | 35 1/8 | 35 1/2 | 0 | |||
18963 | RGB | 200 | 18 | 18 | 18 | 18 | 200 | ||
18964 | RGBK | 700 | 43 9/16 | 44 | 44 | 43 1/2 | 43 1/2 | 43 5/8 | 42500 |
18965 | RGC | 100 | 13 1/4 | 0 | |||||
18966 | RGCO | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 1/2 | 16 1/4 | 100 |
18967 | RGEL | 5500 | 0.6250 | 0 | |||||
18968 | RGEN | 100 | 1 3/8 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 42600 |
18969 | RGEQ | 5000 | 0.0200 | 0.0200 | 0.0270 | 0 | |||
18970 | RGF | 5000 | 11/16 | 0 | |||||
18971 | RGFIX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
18972 | RGGR | 1000 | 0.1250 | 0 | |||||
18973 | RGI | 4200 | 7/16 | 0 | |||||
18974 | RGINX | 0 | 13.06 | 13.06 | 13.06 | 0 | |||
18975 | RGIS | 300 | 24 | 23 1/2 | 24 | 23 1/4 | 23 1/4 | 24 | 16600 |
18976 | RGLD | 600 | 8 3/8 | 8 1/4 | 8 3/8 | 8 | 8 | 8 3/8 | 10700 |
18977 | RGLI | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
18978 | RGNT | 5000 | 7 1/2 | 7 5/8 | 8 | 7 1/2 | 7 1/2 | 8 | 20300 |
18979 | RGNX | 200 | 0.0400 | 0.0400 | 0.0900 | 0 | |||
18980 | RGO | 500 | 6 1/8 | 5 7/8 | 6 3/8 | 0 | |||
18981 | RGP/WS | 0 | 1/64 | 7/64 | 0 | ||||
18982 | RGR | 100 | 30 1/8 | 30 3/8 | 30 3/8 | 30 1/8 | 30 | 30 5/8 | 1400 |
18983 | RGS | 100 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 22 7/8 | 23 1/4 | 100 |
18984 | RGT | 300 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/2 | 5 3/4 | 300 |
18985 | RGTCX | 0 | 11.40 | 11.40 | 11.40 | 0 | |||
18986 | RGTXX | 0 | 0.46 | 5.33 | 5.47 | 1797 | |||
18987 | RGUS | 500 | 3.1875 | 3.1250 | 3.1875 | 3.1250 | 3.0000 | 3.1875 | 11000 |
18988 | RGVSX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
18989 | RGYF | 200 | 7.7500 | 7.3750 | 7.8750 | 0 | |||
18990 | RHAB | 0 | 0 | ||||||
18991 | RHBC | 100 | 17 3/4 | 17 3/4 | 18 1/4 | 17 1/4 | 17 1/4 | 17 3/4 | 62900 |
18992 | RHCI | 700 | 3 5/16 | 3 3/8 | 3 3/8 | 3 5/16 | 3 1/4 | 3 3/8 | 2400 |
18993 | RHCSU | 100 | 4 | 1 1/2 | 4 | 1 1/2 | 1 1/2 | 4 | 200 |
18994 | RHD | 100 | 10 | 9 3/8 | 9 7/8 | 0 | |||
18995 | RHEM | 100 | 2 | 2 1/8 | 2 1/8 | 2 | 1 3/4 | 2 1/8 | 600 |
18996 | RHG | 14500 | 25 1/4 | 0 | |||||
18997 | RHH | 1000 | 6 1/8 | 5 3/4 | 6 3/8 | 0 | |||
18998 | RHI | 500 | 41 3/8 | 39 1/2 | 39 7/8 | 0 | |||
18999 | RHL | 0 | 312.41 | 312.41 | 312.41 | 312.41 | 0 | ||
19000 | RHLD | 0 | 0 | ||||||
19001 | RHMH | 200 | 5.3750 | 5.2500 | 6.5000 | 0 | |||
19002 | RHOM | 3000 | 7 | 6 3/4 | 7 | 6 3/4 | 6 1/4 | 7 | 6000 |
19003 | RHPS | 4000 | 3 | 3 | 3 | 3 | 3 | 3 1/2 | 4000 |
19004 | RHPSW | 200 | 1/16 | 1/16 | 3/16 | 0 | |||
19005 | RHR | 7000 | 15 | 14 7/8 | 15 1/4 | 0 | |||
19006 | RHRS | 600 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 3.0000 | 600 |
19007 | RHS | 300 | 10 1/8 | 10 1/4 | 10 3/8 | 0 | |||
19008 | RHT | 100 | 3 1/8 | 0 | |||||
19009 | RI | 100 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 12 3/4 | 14 | 100 |
19010 | RIA | 0 | 209.23 | 209.01 | 209.23 | 208.38 | 0 | ||
19011 | RIB | 0 | 207.32 | 207.36 | 207.41 | 206.65 | 0 | ||
19012 | RIBDX | 0 | 9.97 | 9.97 | 10.44 | 0 | |||
19013 | RIBI | 1600 | 6 1/2 | 6 1/2 | 6 5/8 | 6 1/8 | 6 1/2 | 6 5/8 | 474000 |
19014 | RIC | 0 | 0 | ||||||
19015 | RICE | 200 | 1 3/8 | 1 3/8 | 1 11/16 | 0 | |||
19016 | RICK | 400 | 4 3/8 | 3 15/16 | 4 3/8 | 3 15/16 | 4 1/16 | 4 3/16 | 86700 |
19017 | RICKW | 2000 | 1 7/8 | 1 11/16 | 1 7/8 | 1 11/16 | 1 25/32 | 1 7/8 | 31400 |
19018 | RICO | 0 | 0 | ||||||
19019 | RICOY | 0 | 0 | ||||||
19020 | RIDE | 5000 | 30 3/8 | 28 5/8 | 30 5/8 | 28 5/8 | 30 3/8 | 30 1/2 | 407600 |
19021 | RIDG | 500 | 10.1250 | 0 | |||||
19022 | RIDL | 2000 | 3 | 3 1/16 | 3 1/16 | 2 15/16 | 2 15/16 | 3 1/8 | 12100 |
19023 | RIEIX | 0 | 23.95 | 23.95 | 23.95 | 0 | |||
19024 | RIEQX | 0 | 14.96 | 14.96 | 14.96 | 0 | |||
19025 | RIF | 1300 | 9 | 8 15/16 | 9 3/8 | 0 | |||
19026 | RIG | 100 | 43 5/8 | 41 5/8 | 42 1/8 | 0 | |||
19027 | RIGS | 1200 | 13 7/8 | 13 3/4 | 13 7/8 | 13 3/4 | 13 3/4 | 13 7/8 | 59900 |
19028 | RIGTX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
19029 | RII | 1300 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1300 | ||
19030 | RIIG | 1000 | 0.0700 | 0.0700 | 0.5000 | 0 | |||
19031 | RIM/WS | 2000 | 2 3/4 | 2 3/4 | 2 7/8 | 0 | |||
19032 | RIMBX | 0 | 14.19 | 14.19 | 14.19 | 0 | |||
19033 | RIMEX | 0 | 16.47 | 16.47 | 16.47 | 0 | |||
19034 | RIMFX | 0 | 12.55 | 12.55 | 12.55 | 0 | |||
19035 | RIMG | 300 | 8 | 8 | 8 | 7 1/2 | 7 1/2 | 8 | 3100 |
19036 | RIMSX | 0 | 16.74 | 16.74 | 16.74 | 0 | |||
19037 | RINEX | 0 | 11.38 | 11.38 | 11.38 | 0 | |||
19038 | RING | 1000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 7/8 | 1500 |
19039 | RIOH | 300 | 13 7/8 | 13 3/8 | 13 7/8 | 13 1/4 | 13 5/8 | 13 7/8 | 144400 |
19040 | RIPY | 0 | 0 | ||||||
19041 | RISKA | 3000 | 1.3125 | 1.3125 | 1.4375 | 0 | |||
19042 | RISTX | 0 | 14.73 | 14.73 | 15.63 | 0 | |||
19043 | RISXX | 0 | 0.55 | 3.61 | 3.78 | 3023 | |||
19044 | RIT | 300 | 13 | 12 7/8 | 13 5/8 | 0 | |||
19045 | RITBX | 0 | 21.21 | 21.21 | 21.21 | 0 | |||
19046 | RITEX | 0 | 23.17 | 23.17 | 23.17 | 0 | |||
19047 | RITGX | 0 | 11.36 | 11.36 | 11.36 | 0 | |||
19048 | RITIX | 0 | 18.18 | 18.18 | 18.18 | 0 | |||
19049 | RITXX | 0 | 0.55 | 5.28 | 5.28 | 831 | |||
19050 | RIVL | 400 | 22 3/4 | 22 1/8 | 22 3/4 | 22 1/8 | 22 1/8 | 22 3/4 | 189100 |
19051 | RIVR | 100 | 0.3750 | 0 | |||||
19052 | RIX | 0 | 208.78 | 208.38 | 208.78 | 207.49 | 0 | ||
19053 | RJF | 300 | 20 1/8 | 20 3/8 | 20 3/8 | 20 1/8 | 20 | 20 3/8 | 1200 |
19054 | RJL | 200 | 8 1/8 | 0 | |||||
19055 | RKTN | 1000 | 16 1/2 | 16 1/2 | 16 1/2 | 15 3/4 | 16 | 16 1/2 | 17100 |
19056 | RKWD | 4100 | 0.0100 | 0 | |||||
19057 | RKYM | 1200 | 14.0000 | 0 | |||||
19058 | RL | 15700 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 1/2 | 16 7/8 | 15700 |
19059 | RLA | 0 | 326.41 | 328.73 | 328.73 | 325.65 | 0 | ||
19060 | RLAB | 500 | 10 5/8 | 10 5/8 | 11 | 10 3/8 | 10 3/8 | 10 5/8 | 61300 |
19061 | RLAE | 500 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
19062 | RLB | 0 | 324.56 | 326.78 | 326.84 | 323.50 | 0 | ||
19063 | RLC | 400 | 10 7/8 | 10 5/8 | 11 | 0 | |||
19064 | RLI | 20000 | 25 | 0 | |||||
19065 | RLIF | 0 | 0 | ||||||
19066 | RLIFA | 200 | 56 | 55 1/2 | 59 1/2 | 0 | |||
19067 | RLIN | 3100 | 5 1/4 | 5 1/16 | 5 1/4 | 5 1/16 | 4 7/8 | 5 1/4 | 14100 |
19068 | RLLY | 300 | 1 3/8 | 1 1/16 | 1 3/8 | 1 1/16 | 1 1/4 | 1 3/8 | 31000 |
19069 | RLM | 4800 | 57 1/4 | 57 1/4 | 57 1/4 | 57 1/4 | 56 | 56 3/4 | 4800 |
19070 | RLMpD | 100 | 51 | 51 | 51 | 51 | 100 | ||
19071 | RLND | 500 | 21.5000 | 20.0000 | 25.0000 | 0 | |||
19072 | RLR | 500 | 43 7/8 | 42 1/4 | 42 3/4 | 0 | |||
19073 | RLRp | 1200 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 2500 | ||
19074 | RLS | 0 | 314.83 | 0 | |||||
19075 | RLSF | 400 | 14.7500 | 0 | |||||
19076 | RLTY | 20000 | 0.8750 | 1.0000 | 1.0000 | 0.8750 | 0.8750 | 1.0000 | 51100 |
19077 | RLV | 200 | 2 | 1 7/8 | 2 3/16 | 0 | |||
19078 | RLX | 0 | 325.85 | 327.62 | 327.62 | 324.49 | 0 | ||
19079 | RM | 1000 | 1 1/4 | 15/16 | 1 5/16 | 0 | |||
19080 | RMA | 200 | 19 | 0 | |||||
19081 | RMAXX | 0 | 0.71 | 5.21 | 5.27 | 62334 | |||
19082 | RMAw | 0 | 0 | ||||||
19083 | RMC | 100 | 6 1/8 | 0 | |||||
19084 | RMCD | 1000 | 1.0000 | 0 | |||||
19085 | RMCF | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/2 | 2100 |
19086 | RMCI | 200 | 24 1/2 | 22 3/4 | 24 1/2 | 22 1/2 | 22 1/2 | 24 1/2 | 7500 |
19087 | RMCR | 500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0625 | 500 |
19088 | RMDY | 100 | 56 | 54 3/4 | 56 | 54 1/4 | 54 1/4 | 56 | 21500 |
19089 | RMED | 400 | 25 1/8 | 25 3/4 | 25 3/4 | 25 | 25 | 25 3/8 | 43900 |
19090 | RMFG | 1600 | 0.1250 | 0 | |||||
19091 | RMGPX | 0 | 17.02 | 17.02 | 17.73 | 0 | |||
19092 | RMGRX | 0 | 13.66 | 13.66 | 13.66 | 0 | |||
19093 | RMI | 1000 | 1 3/4 | 0 | |||||
19094 | RMII | 9800 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0100 | 0.0300 | 9800 |
19095 | RML | 100 | 27 1/4 | 26 1/8 | 26 5/8 | 0 | |||
19096 | RMMI | 18000 | 0.0250 | 0.0075 | 0.0250 | 0 | |||
19097 | RMMIP | 30000 | 0.0001 | 0.0001 | 0.0140 | 0 | |||
19098 | RMPO | 500 | 3 15/16 | 4 1/16 | 4 1/16 | 3 15/16 | 3 15/16 | 4 1/16 | 3000 |
19099 | RMPXX | 0 | 0.65 | 5.32 | 5.46 | 3403 | |||
19100 | RMR | 1000 | 20 5/8 | 20 3/8 | 20 5/8 | 20 3/8 | 20 1/4 | 21 1/2 | 1800 |
19101 | RMRP | 0 | 0 | ||||||
19102 | RMRPO | 2000 | 25 | 25 | 25 | 24 3/4 | 24 3/4 | 25 | 12100 |
19103 | RMRPP | 2000 | 25 3/16 | 25 3/4 | 25 3/4 | 25 3/16 | 24 3/4 | 25 3/4 | 3600 |
19104 | RMS | 0 | 225.34 | 225.23 | 225.34 | 224.53 | 0 | ||
19105 | RMTR | 2000 | 7 1/2 | 7 | 7 5/8 | 6 3/4 | 7 1/4 | 7 1/2 | 532300 |
19106 | RMTRP | 5000 | 20 3/4 | 20 5/8 | 21 1/4 | 0 | |||
19107 | RMTXX | 0 | 0.48 | 5.13 | 5.24 | 936 | |||
19108 | RMUC | 800 | 0.3125 | 0.3125 | 0.3500 | 0 | |||
19109 | RMUNX | 0 | 18.17 | 18.17 | 18.93 | 0 | |||
19110 | RN | 7500 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 | 31 1/2 | 7600 |
19111 | RNB | 900 | 62 | 60 | 60 1/2 | 0 | |||
19112 | RNBO | 200 | 21 1/8 | 20 3/4 | 21 1/8 | 20 3/4 | 20 3/4 | 21 1/8 | 21800 |
19113 | RNBpC | 15900 | 25 13/32 | 0 | |||||
19114 | RNBpD | 747800 | 21 63/64 | 0 | |||||
19115 | RNBpE | 50600 | 25 3/4 | 0 | |||||
19116 | RNDEY | 0 | 7.3984 | 7.0625 | 7.3000 | 0 | |||
19117 | RNGR | 1800 | 0.0781 | 0.0781 | 1.5000 | 0 | |||
19118 | RNIC | 600 | 6 | 6 | 6 | 6 | 5 7/8 | 6 1/4 | 600 |
19119 | RNJ | 700 | 12 1/4 | 0 | |||||
19120 | RNLXX | 0 | 0.46 | 4.50 | 4.60 | 250 | |||
19121 | RNMC | 50 | 360.0000 | 0 | |||||
19122 | RNO | 500 | 8 1/4 | 6 | 9 | 0 | |||
19123 | RNRC | 200 | 13 1/2 | 13 1/2 | 14 | 0 | |||
19124 | RNREF | 100 | 31 1/8 | 31 | 31 1/8 | 30 7/8 | 30 3/4 | 31 1/8 | 23800 |
19125 | RNTK | 1800 | 19/32 | 9/16 | 5/8 | 0 | |||
19126 | RNTL | 200 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
19127 | RNTXX | 0 | 0.57 | 3.76 | 3.33 | 570 | |||
19128 | RNY | 2000 | 12 5/8 | 0 | |||||
19129 | RNYXX | 0 | 0.50 | 3.50 | 3.73 | 3073 | |||
19130 | RNpB | 100 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 1/2 | 26 | 100 |
19131 | RNpC | 200 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 6 5/8 | 200 |
19132 | RNpDw | 0 | 0 | ||||||
19133 | RNpT | 300 | 25 7/8 | 25 5/8 | 26 | 0 | |||
19134 | ROAD | 0 | 0 | ||||||
19135 | ROADV | 300 | 17 1/2 | 18 | 18 | 16 1/2 | 16 1/2 | 17 1/2 | 18300 |
19136 | ROAL | 75000 | 0.0200 | 0 | |||||
19137 | ROBC | 500 | 1 5/8 | 0 | |||||
19138 | ROBEU | 0 | 0 | ||||||
19139 | ROBN | 300 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 28 | 29 1/2 | 1000 |
19140 | ROBO | 0 | 0 | ||||||
19141 | ROBOF | 2900 | 5/8 | 5/8 | 3/4 | 0 | |||
19142 | ROBV | 12800 | 22 1/2 | 20 1/4 | 23 3/8 | 19 7/8 | 22 1/4 | 22 1/2 | 450900 |
19143 | ROC | 2000 | 10 | 10 1/8 | 10 1/8 | 10 | 10 | 10 1/8 | 6800 |
19144 | ROCE | 900 | 1.8750 | 2.0000 | 2.2500 | 0 | |||
19145 | ROCF | 600 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 900 |
19146 | ROCH | 900 | 0.0500 | 0 | |||||
19147 | ROCK | 300 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/8 | 12 1/8 | 12 3/4 | 3900 |
19148 | ROCM | 100 | 17 | 15 | 17 | 0 | |||
19149 | RODM | 0 | 0 | ||||||
19150 | RODMY | 0 | 0 | ||||||
19151 | ROFC | 0 | 0 | ||||||
19152 | ROG | 400 | 22 7/8 | 0 | |||||
19153 | ROGEL | 100 | 63.5000 | 0 | |||||
19154 | ROGEM | 100 | 53.4500 | 0 | |||||
19155 | ROGEO | 100 | 52.2500 | 0 | |||||
19156 | ROGEP | 100 | 97.7000 | 97.7000 | 97.7000 | 97.7000 | 700 | ||
19157 | ROGI | 0 | 0.0100 | 0.1000 | 0 | ||||
19158 | ROH | 100 | 64 1/2 | 64 1/4 | 64 7/8 | 0 | |||
19159 | ROHH | 0 | 0 | ||||||
19160 | ROHHY | 0 | 79.8750 | 80.5000 | 0 | ||||
19161 | ROIX | 1000 | 15 | 14 1/2 | 15 1/2 | 14 | 14 3/4 | 15 1/2 | 30200 |
19162 | ROIXD | 2000 | 13 1/4 | 13 1/4 | 14 1/4 | 0 | |||
19163 | ROIXY | 0 | 0 | ||||||
19164 | ROK | 100 | 54 5/8 | 52 3/4 | 53 1/8 | 0 | |||
19165 | ROKp | 0 | 989 7/8 | 999 1/8 | 0 | ||||
19166 | ROKpB | 400 | 375 | 375 | 375 | 375 | 370 | 430 | 400 |
19167 | ROL | 100 | 22 1/4 | 22 1/2 | 22 1/2 | 22 1/4 | 22 1/8 | 22 3/8 | 400 |
19168 | ROM | 100 | 18 1/4 | 18 3/8 | 18 7/8 | 0 | |||
19169 | ROMC | 100 | 23 | 23 | 23 1/2 | 23 | 23 | 23 1/2 | 9100 |
19170 | ROMCF | 0 | 0 | ||||||
19171 | ROMT | 3200 | 5 11/16 | 5 5/16 | 5 3/4 | 5 1/8 | 5 1/2 | 6 | 103800 |
19172 | RON | 1200 | 32 15/16 | 0 | |||||
19173 | RONC | 100 | 3 7/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 1/2 | 3 7/8 | 3000 |
19174 | RONCP | 1300 | 2.6250 | 0 | |||||
19175 | RONE | 2500 | 1.3750 | 1.0000 | 1.6250 | 0 | |||
19176 | ROOF | 188 | 20 | 17 1/2 | 25 | 0 | |||
19177 | ROOFD | 100 | 15 | 17 1/2 | 17 1/2 | 15 | 12 1/2 | 17 1/2 | 600 |
19178 | ROPC | 1500 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1500 | ||
19179 | ROPK | 2000 | 10 3/4 | 10 3/4 | 11 | 0 | |||
19180 | ROPR | 500 | 38 1/8 | 36 3/4 | 38 1/8 | 36 3/4 | 36 3/4 | 38 1/8 | 32500 |
19181 | ROPS | 100 | 7 7/8 | 7 7/8 | 8 | 0 | |||
19182 | ROR | 0 | 0 | ||||||
19183 | ROSE | 300 | 25 | 24 7/8 | 25 1/4 | 24 3/4 | 24 3/4 | 25 | 70400 |
19184 | ROSS | 1000 | 3 | 3 1/8 | 3 1/8 | 2 13/16 | 2 13/16 | 3 | 86400 |
19185 | ROST | 800 | 20 | 19 5/8 | 20 1/4 | 19 5/8 | 19 7/8 | 20 | 665200 |
19186 | ROSX | 700 | 0.1250 | 0 | |||||
19187 | ROTC | 500 | 28 1/4 | 27 47/64 | 28 1/4 | 27 1/4 | 27 1/2 | 28 1/4 | 415500 |
19188 | ROTI | 0 | 0 | ||||||
19189 | ROTIW | 0 | 0 | ||||||
19190 | ROTO | 300 | 33 3/4 | 31 | 33 3/4 | 31 | 31 | 33 3/4 | 600 |
19191 | ROU | 500 | 24 3/4 | 24 3/8 | 25 | 0 | |||
19192 | ROUPJ | 0 | 53 3/4 | 54 1/8 | 0 | ||||
19193 | ROUS | 500 | 21 1/8 | 21 3/8 | 21 5/8 | 0 | |||
19194 | ROUSP | 200 | 52 7/8 | 53 3/4 | 54 1/8 | 0 | |||
19195 | ROVC | 1000 | 0.1700 | 0.1700 | 0.2200 | 0 | |||
19196 | ROW | 1000 | 4 1/2 | 4 1/8 | 4 5/8 | 0 | |||
19197 | ROYL | 500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/4 | 500 |
19198 | RP | 200 | 22 1/8 | 21 3/4 | 22 1/8 | 0 | |||
19199 | RPAP | 0 | 0 | ||||||
19200 | RPAPF | 5000 | 4 13/16 | 4 7/8 | 4 7/8 | 4 3/4 | 4 3/4 | 4 13/16 | 162300 |
19201 | RPATY | 0 | 23.1250 | 18.2500 | 18.5000 | 0 | |||
19202 | RPB | 2800 | 3/4 | 0 | |||||
19203 | RPBAX | 0 | 13.26 | 13.26 | 13.26 | 0 | |||
19204 | RPBL | 500 | 9.5000 | 0 | |||||
19205 | RPBS | 0 | 0 | ||||||
19206 | RPBT | 25000 | 3.0000 | 0 | |||||
19207 | RPCL | 0 | 0 | ||||||
19208 | RPCLF | 100 | 1 3/4 | 1 3/4 | 2 | 0 | |||
19209 | RPCO | 0 | 0 | ||||||
19210 | RPCX | 200 | 20 | 20 1/4 | 20 1/4 | 19 | 19 1/2 | 20 | 156900 |
19211 | RPEAX | 0 | 17.22 | 17.22 | 18.08 | 0 | |||
19212 | RPETY | 0 | 0 | ||||||
19213 | RPFCX | 0 | 18.15 | 18.15 | 19.06 | 0 | |||
19214 | RPFEX | 0 | 17.06 | 17.06 | 17.06 | 0 | |||
19215 | RPFGX | 0 | 14.45 | 14.45 | 15.17 | 0 | |||
19216 | RPFRX | 0 | 16.36 | 16.36 | 17.18 | 0 | |||
19217 | RPGGX | 0 | 10.24 | 10.24 | 10.24 | 0 | |||
19218 | RPGXX | 0 | 0.69 | 4.93 | 4.93 | 3610 | |||
19219 | RPHGF | 0 | 0 | ||||||
19220 | RPIA | 1000 | 8 1/4 | 8 1/4 | 8 1/2 | 0 | |||
19221 | RPIBX | 0 | 10.39 | 10.39 | 10.39 | 0 | |||
19222 | RPII | 500 | 2 5/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 17600 |
19223 | RPMGX | 0 | 19.88 | 19.88 | 19.88 | 0 | |||
19224 | RPOA | 0 | 0 | ||||||
19225 | RPOL | 0 | 0 | ||||||
19226 | RPOLY | 0 | 0 | ||||||
19227 | RPON | 500 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 1000 | ||
19228 | RPOW | 200 | 16 1/2 | 16 1/4 | 16 5/8 | 16 1/4 | 16 1/4 | 16 1/2 | 127500 |
19229 | RPOWG | 7 | 42 5/8 | 42 5/8 | 43 | 42 5/8 | 42 5/8 | 43 1/4 | 145 |
19230 | RPOpA | 300 | 25 | 25 | 25 | 25 | 24 7/8 | 25 3/8 | 300 |
19231 | RPR | 300 | 51 3/8 | 51 1/2 | 51 1/2 | 51 3/8 | 51 3/8 | 51 3/4 | 5400 |
19232 | RPS | 5000 | 4 3/4 | 4 3/8 | 5 | 0 | |||
19233 | RPSE | 8500 | 0.1562 | 0 | |||||
19234 | RPSGX | 0 | 4.47 | 4.47 | 4.47 | 0 | |||
19235 | RPSIX | 0 | 11.24 | 11.24 | 11.24 | 0 | |||
19236 | RPSY | 1200 | 0.0050 | 0 | |||||
19237 | RPTC | 200 | 28.0000 | 28.0000 | 28.5000 | 28.0000 | 28.0000 | 29.5000 | 300 |
19238 | RPTG | 10000 | 0.0010 | 0 | |||||
19239 | RPX | 100 | 5 3/8 | 2 | 3 | 0 | |||
19240 | RR | 1000 | 2 | 0 | |||||
19241 | RRAC | 4000 | 4.8125 | 4.8125 | 4.8125 | 4.8125 | 4.8750 | 5.0000 | 4000 |
19242 | RRACW | 5000 | 0.3850 | 0.3750 | 0.3850 | 0.3750 | 0.3750 | 0.6250 | 10000 |
19243 | RRF | 500 | 5 1/2 | 0 | |||||
19244 | RRI | 0 | 0 | ||||||
19245 | RROYA | 1000 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 14.7500 | 16.0000 | 1000 |
19246 | RRR | 16000 | 21 3/4 | 22 1/8 | 22 1/8 | 21 3/4 | 16300 | ||
19247 | RRRw | 0 | 21 | 22 1/2 | 0 | ||||
19248 | RRS | 0 | 322.74 | 0 | |||||
19249 | RRVG | 500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.5000 | 500 |
19250 | RS | 1000 | 18 1/2 | 19 3/8 | 20 3/8 | 0 | |||
19251 | RSC | 100 | 17 3/8 | 16 7/8 | 17 3/8 | 0 | |||
19252 | RSCOX | 0 | 14.59 | 14.59 | 14.59 | 0 | |||
19253 | RSCR | 500 | 17 1/4 | 17 1/4 | 17 1/4 | 17 | 16 3/4 | 17 1/4 | 4600 |
19254 | RSDCX | 0 | 8.15 | 8.15 | 8.15 | 0 | |||
19255 | RSDIX | 0 | 13.22 | 13.22 | 13.70 | 0 | |||
19256 | RSE | 100 | 20 1/8 | 18 3/4 | 19 1/8 | 0 | |||
19257 | RSEGX | 0 | 18.23 | 18.23 | 18.23 | 0 | |||
19258 | RSEpA | 200 | 50 1/8 | 50 7/8 | 51 5/8 | 0 | |||
19259 | RSEpZ | 15000 | 24 51/64 | 24 3/4 | 25 | 24 3/4 | 36100 | ||
19260 | RSFC | 800 | 5 1/2 | 5 5/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 3/4 | 40100 |
19261 | RSFCO | 600 | 11 3/4 | 12 1/4 | 12 1/4 | 11 3/4 | 11 5/8 | 12 1/4 | 1000 |
19262 | RSFCP | 500 | 14 1/8 | 14 | 14 3/8 | 0 | |||
19263 | RSGI | 1000 | 3 1/4 | 3 1/4 | 4 | 0 | |||
19264 | RSGIX | 0 | 11.02 | 11.02 | 11.02 | 0 | |||
19265 | RSGVX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
19266 | RSGXX | 0 | 0.30 | 5.20 | 5.32 | 4277 | |||
19267 | RSI | 0 | 207.55 | 0 | |||||
19268 | RSIAX | 0 | 30.77 | 30.77 | 30.77 | 0 | |||
19269 | RSIBX | 0 | 28.85 | 28.85 | 28.85 | 0 | |||
19270 | RSICX | 0 | 49.62 | 49.62 | 49.62 | 0 | |||
19271 | RSID | 10000 | 0.1000 | 0.0700 | 0.1000 | 0 | |||
19272 | RSIEX | 0 | 12.48 | 12.48 | 13.00 | 0 | |||
19273 | RSIFX | 0 | 8.62 | 8.62 | 8.62 | 0 | |||
19274 | RSIGX | 0 | 50.57 | 50.57 | 50.57 | 0 | |||
19275 | RSIH | 1700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1600 | 1700 |
19276 | RSIIF | 0 | 0 | ||||||
19277 | RSIS | 500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 3000 |
19278 | RSISX | 0 | 19.58 | 19.58 | 19.58 | 0 | |||
19279 | RSIVX | 0 | 34.89 | 34.89 | 34.89 | 0 | |||
19280 | RSMCX | 0 | 11.90 | 11.90 | 11.90 | 0 | |||
19281 | RSMI | 5000 | 2.5625 | 2.5000 | 2.5625 | 2.4375 | 2.5000 | 2.5625 | 68700 |
19282 | RSMXX | 0 | 0.49 | 5.30 | 5.43 | 6877 | |||
19283 | RSND | 800 | 8 3/8 | 7 1/8 | 8 3/8 | 7 1/8 | 8 1/8 | 8 3/8 | 88400 |
19284 | RSP | 1700 | 24 | 23 5/8 | 24 1/4 | 0 | |||
19285 | RSPw | 0 | 0 | ||||||
19286 | RSR | 200 | 15 5/8 | 0 | |||||
19287 | RSRV | 2000 | 24.2500 | 0 | |||||
19288 | RSSLY | 0 | 0 | ||||||
19289 | RST | 0 | 0 | ||||||
19290 | RSTAF | 1000 | 1 | 9/16 | 1 5/16 | 0 | |||
19291 | RSTEX | 0 | 42.02 | 42.02 | 42.02 | 0 | |||
19292 | RSTO | 500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 9/16 | 1 5/8 | 55100 |
19293 | RSTOW | 300 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 300 |
19294 | RSTXX | 0 | 0.36 | 3.81 | 4.03 | 3194 | |||
19295 | RSUIX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
19296 | RSVPX | 0 | 21.88 | 21.88 | 21.88 | 0 | |||
19297 | RSWSY | 0 | 0 | ||||||
19298 | RSXIX | 0 | 11.32 | 11.32 | 11.32 | 0 | |||
19299 | RSXLX | 0 | 10.99 | 10.99 | 10.99 | 0 | |||
19300 | RSYS | 5000 | 11 5/8 | 11 1/4 | 11 5/8 | 11 1/4 | 11 1/4 | 11 3/4 | 9000 |
19301 | RTAWX | 0 | 33.57 | 33.57 | 35.24 | 0 | |||
19302 | RTBCX | 0 | 33.73 | 33.73 | 35.41 | 0 | |||
19303 | RTCC | 17 | 1.5008 | 0 | |||||
19304 | RTEC | 2000 | 7 7/8 | 9 1/4 | 9 1/4 | 7 3/4 | 7 3/4 | 7 7/8 | 94100 |
19305 | RTEL | 1000 | 9 1/2 | 8 5/8 | 9 7/8 | 8 5/8 | 9 1/4 | 9 3/4 | 23600 |
19306 | RTETX | 0 | 10.20 | 10.20 | 10.20 | 0 | |||
19307 | RTEX | 300 | 21 1/2 | 21 | 21 1/2 | 20 3/4 | 21 1/4 | 21 1/2 | 190000 |
19308 | RTEXX | 0 | 0.50 | 3.39 | 3.56 | 1512 | |||
19309 | RTFDX | 0 | 36.91 | 36.91 | 37.16 | 0 | |||
19310 | RTFTX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
19311 | RTFXX | 0 | 0.50 | 3.46 | 3.63 | 22366 | |||
19312 | RTGSX | 0 | 13.39 | 13.39 | 14.06 | 0 | |||
19313 | RTI | 1000 | 9 1/8 | 8 7/8 | 9 | 0 | |||
19314 | RTIC | 5000 | 2 1/4 | 2 7/16 | 2 7/16 | 2 1/4 | 2 1/4 | 2 7/16 | 63700 |
19315 | RTII | 2000 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 1 13/16 | 2 1/8 | 2000 |
19316 | RTK | 100 | 18 3/4 | 17 7/8 | 19 3/8 | 0 | |||
19317 | RTL | 0 | 216.73 | 217.93 | 217.93 | 216.08 | 0 | ||
19318 | RTMCX | 0 | 32.73 | 32.73 | 34.36 | 0 | |||
19319 | RTMF | 300 | 0.1875 | 0.2187 | 0.3600 | 0 | |||
19320 | RTMXX | 0 | 0.45 | 4.81 | 4.94 | 1525 | |||
19321 | RTN | 100 | 45 3/4 | 45 3/4 | 45 3/4 | 45 3/4 | 45 5/8 | 46 1/4 | 200 |
19322 | RTNw | 0 | 42 7/8 | 44 1/8 | 0 | ||||
19323 | RTOKY | 0 | 0 | ||||||
19324 | RTRS | 0 | 0 | ||||||
19325 | RTRSY | 20000 | 56 5/16 | 56 3/8 | 56 5/8 | 56 1/4 | 56 1/4 | 56 1/2 | 323200 |
19326 | RTSE | 0 | 0 | ||||||
19327 | RTST | 1000 | 5 | 4 1/2 | 5 | 4 1/2 | 4 3/4 | 5 1/8 | 83100 |
19328 | RTT | 0 | 3 3/4 | 4 1/2 | 0 | ||||
19329 | RTTL | 1000 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/2 | 8000 |
19330 | RTTXX | 0 | 0.37 | 5.36 | 5.51 | 5133 | |||
19331 | RTWI | 1000 | 26 1/4 | 26 | 26 1/4 | 25 1/2 | 25 1/2 | 27 1/4 | 5500 |
19332 | RTWO | 10000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 10000 |
19333 | RTZ | 100 | 57 | 57 5/8 | 58 1/4 | 0 | |||
19334 | RUA | 0 | 350.83 | 351.36 | 351.36 | 348.32 | 0 | ||
19335 | RUBB | 1500 | 3 15/16 | 4 | 4 1/16 | 3 3/4 | 3 3/4 | 4 1/16 | 14200 |
19336 | RUDY | 2000 | 2.1250 | 2.1250 | 2.5000 | 2.1250 | 2.1250 | 2.5000 | 3800 |
19337 | RUI | 0 | 328.21 | 328.91 | 328.91 | 325.88 | 0 | ||
19338 | RUK | 200 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 30 7/8 | 32 1/8 | 200 |
19339 | RULE | 500 | 15 | 15 | 15 | 15 | 15 | 15 3/8 | 1000 |
19340 | RUMC | 1000 | 0.0150 | 0 | |||||
19341 | RUMXX | 0 | 0.12 | 5.07 | 5.20 | 223 | |||
19342 | RUN | 1100 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | |||
19343 | RUNR | 6000 | 4 13/16 | 4 3/4 | 5 1/8 | 0 | |||
19344 | RUOK | 4000 | 5 1/2 | 5 3/4 | 5 3/4 | 5 3/8 | 5 1/2 | 5 3/4 | 27000 |
19345 | RUOKD | 1000 | 6 | 5 7/8 | 6 1/4 | 0 | |||
19346 | RUOKU | 1000 | 5/8 | 0 | |||||
19347 | RUOKW | 6700 | 9/32 | 3/16 | 9/32 | 0 | |||
19348 | RUOKZ | 8500 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 3/16 | 17000 |
19349 | RURL | 300 | 22 1/2 | 22 | 22 1/2 | 22 | 22 | 22 1/2 | 3800 |
19350 | RUS | 100 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 5/8 | 100 |
19351 | RUS.A | 0 | 0 | ||||||
19352 | RUS.B | 0 | 0 | ||||||
19353 | RUSA | 0 | 0 | ||||||
19354 | RUSAF | 1000 | 2 43/64 | 2 1/2 | 3 | 0 | |||
19355 | RUSC | 10500 | 0.0010 | 0 | |||||
19356 | RUSI | 0 | 0 | ||||||
19357 | RUSIA | 0 | 0 | ||||||
19358 | RUSXX | 0 | 0.70 | 5.03 | 5.09 | 10898 | |||
19359 | RUT | 0 | 312.19 | 310.77 | 312.19 | 308.93 | 0 | ||
19360 | RUTXX | 0 | 0.62 | 4.51 | 4.60 | 1486 | |||
19361 | RUV | 0 | 321.60 | 321.60 | 321.60 | 321.60 | 0 | ||
19362 | RVALX | 0 | 12.32 | 12.32 | 12.32 | 0 | |||
19363 | RVCEX | 0 | 13.46 | 13.46 | 14.09 | 0 | |||
19364 | RVCFX | 0 | 9.35 | 9.35 | 9.64 | 0 | |||
19365 | RVCGX | 0 | 12.92 | 12.92 | 13.53 | 0 | |||
19366 | RVCXX | 0 | 0.70 | 4.50 | 4.60 | 1550 | |||
19367 | RVEE | 1000 | 2 1/2 | 2 3/4 | 2 3/4 | 2 3/8 | 2 3/8 | 2 1/2 | 24100 |
19368 | RVFD | 800 | 13 7/8 | 13 | 13 7/8 | 13 | 13 3/8 | 13 7/8 | 24200 |
19369 | RVGXX | 0 | 0.28 | 5.12 | 5.24 | 1509 | |||
19370 | RVHC | 200 | 8.5000 | 8.2500 | 8.5000 | 8.2500 | 8.2500 | 8.5000 | 10500 |
19371 | RVR | 100 | 5 1/2 | 0 | |||||
19372 | RVSB | 100 | 16 7/8 | 16 1/4 | 17 1/2 | 0 | |||
19373 | RVT | 100 | 12 1/4 | 12 1/4 | 12 3/8 | 12 1/4 | 12 1/8 | 12 1/2 | 1800 |
19374 | RVTL | 100 | 25.2500 | 25.2500 | 25.5000 | 25.2500 | 25.2500 | 25.7500 | 1600 |
19375 | RVTNX | 0 | 9.83 | 9.83 | 10.13 | 0 | |||
19376 | RVW | 500 | 19 1/4 | 19 1/8 | 19 1/2 | 0 | |||
19377 | RWAGY | 0 | 0 | ||||||
19378 | RWAY | 200 | 9 1/8 | 9 1/8 | 9 1/4 | 8 7/8 | 8 3/4 | 9 1/8 | 19000 |
19379 | RWCI | 100 | 7.7500 | 0 | |||||
19380 | RWEO | 0 | 0 | ||||||
19381 | RWEOY | 0 | 0 | ||||||
19382 | RWIN | 2000 | 30 1/2 | 32 1/4 | 32 1/4 | 29 3/4 | 30 3/8 | 30 1/2 | 748100 |
19383 | RWMC | 300 | 1.0625 | 0.8750 | 1.0625 | 0 | |||
19384 | RWPI | 2000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.0000 | 2.2500 | 2000 |
19385 | RWTI | 100 | 19 1/4 | 19 1/4 | 19 1/4 | 18 3/4 | 18 5/8 | 19 1/4 | 13600 |
19386 | RWTIW | 1000 | 5 | 4 3/4 | 5 1/2 | 0 | |||
19387 | RXL | 300 | 13 5/8 | 13 1/4 | 13 5/8 | 0 | |||
19388 | RXM | 1000 | 11/16 | 0 | |||||
19389 | RXMG | 10000 | 0.0625 | 0 | |||||
19390 | RXN | 200 | 10 5/8 | 10 3/4 | 11 1/8 | 0 | |||
19391 | RXR | 100 | 28 | 27 7/8 | 28 1/4 | 0 | |||
19392 | RXSD | 500 | 20 | 19 7/8 | 20 1/2 | 18 1/4 | 19 1/2 | 20 | 185600 |
19393 | RXT | 0 | 43 5/8 | 44 1/4 | 0 | ||||
19394 | RXTC | 11900 | 42 5/8 | 42 1/2 | 43 | 0 | |||
19395 | RXTXX | 0 | 0.50 | 3.38 | 3.44 | 1934 | |||
19396 | RY | 100 | 22 1/2 | 0 | |||||
19397 | RYAN | 1000 | 7 | 7 1/8 | 7 3/8 | 7 | 7 | 7 1/4 | 76500 |
19398 | RYC | 100 | 52 3/4 | 52 3/4 | 52 3/4 | 52 3/4 | 52 3/4 | 53 3/8 | 100 |
19399 | RYCEY | 0 | 0 | ||||||
19400 | RYEE | 17000 | 0.0050 | 0.0075 | 0.0175 | 0 | |||
19401 | RYEQX | 0 | 5.70 | 5.70 | 5.70 | 0 | |||
19402 | RYFL | 900 | 25/32 | 25/32 | 25/32 | 25/32 | 25/32 | 27/32 | 900 |
19403 | RYGBX | 0 | 10.37 | 10.37 | 10.37 | 0 | |||
19404 | RYJUX | 0 | 8.61 | 8.61 | 8.61 | 0 | |||
19405 | RYK | 500 | 16 5/8 | 16 | 16 7/8 | 0 | |||
19406 | RYKA | 5000 | 0.2700 | 0.2300 | 0.2700 | 0.2200 | 0.2187 | 0.2700 | 40000 |
19407 | RYL | 200 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 14 7/8 | 15 3/8 | 200 |
19408 | RYMXX | 0 | 0.01 | 4.75 | 4.99 | 1411 | |||
19409 | RYN | 200 | 33 3/8 | 33 3/4 | 34 1/8 | 0 | |||
19410 | RYN.V | 0 | 0 | ||||||
19411 | RYNVX | 0 | 14.03 | 14.03 | 14.03 | 0 | |||
19412 | RYO | 2000 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/16 | 4 1/16 | 4 3/8 | 26400 |
19413 | RYOCX | 0 | 12.62 | 12.62 | 12.62 | 0 | |||
19414 | RYOK | 300 | 1.6250 | 1.2500 | 1.6250 | 0 | |||
19415 | RYOTX | 0 | 7.46 | 7.46 | 7.46 | 0 | |||
19416 | RYPMX | 0 | 9.38 | 9.38 | 9.38 | 0 | |||
19417 | RYPRX | 0 | 7.09 | 7.09 | 7.09 | 0 | |||
19418 | RYR | 2500 | 15/16 | 1 1/4 | 1 5/8 | 0 | |||
19419 | RYURX | 0 | 8.03 | 8.03 | 8.03 | 0 | |||
19420 | RYVFX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
19421 | S | 200 | 42 1/8 | 40 3/4 | 42 3/8 | 40 3/4 | 41 5/8 | 42 1/8 | 89100 |
19422 | S.AGA | 0 | 0 | ||||||
19423 | S.AKT | 0 | 0 | ||||||
19424 | S.ASG | 0 | 0 | ||||||
19425 | S.AST | 0 | 0 | ||||||
19426 | S.ATC | 0 | 0 | ||||||
19427 | S.ATL | 0 | 0 | ||||||
19428 | S.AVT | 0 | 0 | ||||||
19429 | S.CAT | 0 | 0 | ||||||
19430 | S.CIC | 0 | 0 | ||||||
19431 | S.ESL | 0 | 0 | ||||||
19432 | S.FER | 0 | 0 | ||||||
19433 | S.FOH | 0 | 0 | ||||||
19434 | S.IKA | 0 | 0 | ||||||
19435 | S.INC | 0 | 0 | ||||||
19436 | S.INV | 0 | 0 | ||||||
19437 | S.MOD | 0 | 0 | ||||||
19438 | S.MTP | 0 | 0 | ||||||
19439 | S.NBK | 0 | 0 | ||||||
19440 | S.NOR | 0 | 0 | ||||||
19441 | S.OKP | 0 | 0 | ||||||
19442 | S.OMG | 0 | 0 | ||||||
19443 | S.PER | 0 | 0 | ||||||
19444 | S.PRC | 0 | 0 | ||||||
19445 | S.PRV | 0 | 0 | ||||||
19446 | S.RAT | 0 | 0 | ||||||
19447 | S.SAA | 0 | 0 | ||||||
19448 | S.SCA | 0 | 0 | ||||||
19449 | S.SEB | 0 | 0 | ||||||
19450 | S.SGI | 0 | 0 | ||||||
19451 | S.SHB | 0 | 0 | ||||||
19452 | S.SKA | 0 | 0 | ||||||
19453 | S.STE | 0 | 0 | ||||||
19454 | S.STO | 0 | 0 | ||||||
19455 | S.SVD | 0 | 0 | ||||||
19456 | S.SWB | 0 | 0 | ||||||
19457 | S.THI | 0 | 0 | ||||||
19458 | S.TID | 0 | 0 | ||||||
19459 | S.TLA | 0 | 0 | ||||||
19460 | S.TRG | 0 | 0 | ||||||
19461 | S.TRL | 0 | 0 | ||||||
19462 | SA | 1000 | 2 5/8 | 0 | |||||
19463 | SAB | 200 | 7 3/8 | 0 | |||||
19464 | SABB | 600 | 29.7500 | 29.6250 | 30.0000 | 0 | |||
19465 | SABC | 300 | 14 | 13 | 14 | 0 | |||
19466 | SABH | 300 | 18.5000 | 0 | |||||
19467 | SAC | 0 | 0 | ||||||
19468 | SACE | 1000 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | 1000 | ||
19469 | SACPX | 0 | 18.75 | 18.75 | 18.75 | 0 | |||
19470 | SACp | 200 | 34 51/64 | 0 | |||||
19471 | SADL | 100 | 7 1/2 | 6 1/2 | 7 1/2 | 0 | |||
19472 | SAF | 1400 | 13 5/8 | 17 | 17 3/8 | 0 | |||
19473 | SAFC | 1000 | 35 3/8 | 35 1/8 | 35 7/8 | 35 | 35 1/4 | 35 1/2 | 459200 |
19474 | SAFE | 500 | 15 | 14 1/2 | 15 1/4 | 1200 | |||
19475 | SAFEX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
19476 | SAFF | 200 | 19.1250 | 0 | |||||
19477 | SAFGX | 0 | 16.12 | 16.12 | 16.12 | 0 | |||
19478 | SAFHX | 0 | 8.75 | 8.75 | 8.75 | 0 | |||
19479 | SAFIX | 0 | 19.90 | 19.90 | 19.90 | 0 | |||
19480 | SAFM | 100 | 11 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 66100 |
19481 | SAFQX | 0 | 15.46 | 15.46 | 15.46 | 0 | |||
19482 | SAFR | 500 | 1.3750 | 0 | |||||
19483 | SAFT | 500 | 15 1/4 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 13600 |
19484 | SAFXX | 0 | 0.30 | 5.04 | 5.14 | 1604 | |||
19485 | SAGBX | 0 | 30.81 | 30.81 | 30.81 | 0 | |||
19486 | SAGC | 500 | 4 1/2 | 4 1/8 | 4 1/2 | 0 | |||
19487 | SAGCW | 6000 | 3/4 | 1/2 | 3/4 | 0 | |||
19488 | SAGCX | 0 | 30.83 | 30.83 | 30.83 | 0 | |||
19489 | SAGE | 0 | 0 | ||||||
19490 | SAGG | 400 | 9.0000 | 9.2500 | 9.2500 | 8.7500 | 8.2500 | 9.2500 | 2500 |
19491 | SAGTX | 0 | 11.70 | 11.70 | 11.70 | 0 | |||
19492 | SAGWX | 0 | 4.36 | 4.36 | 4.59 | 0 | |||
19493 | SAHYX | 0 | 10.66 | 10.66 | 11.19 | 0 | |||
19494 | SAI | 200 | 46 1/2 | 45 | 45 3/8 | 0 | |||
19495 | SAIFX | 0 | 16.64 | 16.64 | 16.64 | 0 | |||
19496 | SAII | 1000 | 0.7500 | 0.7500 | 0.8125 | 0 | |||
19497 | SAIL | 800 | 21 1/4 | 21 | 21 1/2 | 20 | 20 3/4 | 21 1/2 | 8800 |
19498 | SAIpB | 100 | 26 1/2 | 0 | |||||
19499 | SAIpD | 13500 | 44 7/8 | 0 | |||||
19500 | SAIpE | 200 | 69 | 0 | |||||
19501 | SAIpT | 200 | 27 1/4 | 0 | |||||
19502 | SAIpTw | 0 | 0 | ||||||
19503 | SAIpV | 1200 | 25 7/8 | 26 3/8 | 26 3/8 | 25 3/4 | 8000 | ||
19504 | SAJ | 200 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 300 | ||
19505 | SAKE | 2000 | 0.0010 | 0 | |||||
19506 | SAL | 700 | 9 | 9 | 9 | 8 7/8 | 8 7/8 | 9 1/8 | 5600 |
19507 | SALD | 7500 | 6 3/8 | 6 1/4 | 6 1/2 | 6 1/8 | 6 1/4 | 6 1/2 | 71900 |
19508 | SALT | 500 | 3 3/8 | 3 1/4 | 3 3/8 | 3 3/16 | 3 3/16 | 3 3/8 | 4400 |
19509 | SALV | 1000 | 25/32 | 27/32 | 27/32 | 11/16 | 21/32 | 13/16 | 245700 |
19510 | SALVC | 1200 | 2 5/16 | 2 1/4 | 2 5/16 | 0 | |||
19511 | SALVW | 5500 | 1/8 | 1/8 | 5/16 | 0 | |||
19512 | SALWC | 200 | 5/8 | 7/16 | 11/16 | 0 | |||
19513 | SAM | 100 | 23 7/8 | 23 5/8 | 24 1/8 | 0 | |||
19514 | SAMC | 1000 | 10 1/8 | 10 1/8 | 10 1/2 | 10 1/8 | 9 3/4 | 10 1/4 | 18300 |
19515 | SAMD | 0 | 0 | ||||||
19516 | SAMI | 24500 | 0.0001 | 0 | |||||
19517 | SAML | 1000 | 1 1/16 | 1 | 1 1/16 | 15/16 | 15/16 | 1 1/16 | 18700 |
19518 | SAMRX | 0 | 0.75 | 0.75 | 0.75 | 0 | |||
19519 | SAMS | 0 | 0 | ||||||
19520 | SAMUX | 0 | 12.69 | 12.69 | 12.69 | 0 | |||
19521 | SAND | 100 | 3 1/4 | 2 1/4 | 3 1/4 | 0 | |||
19522 | SANG | 5000 | 11 3/4 | 11 1/2 | 11 7/8 | 11 1/2 | 11 5/8 | 11 7/8 | 109200 |
19523 | SANM | 5000 | 48 3/4 | 44 1/2 | 49 1/2 | 41 3/4 | 48 3/4 | 49 1/2 | 811400 |
19524 | SANO | 200 | 12 | 11 3/4 | 12 1/8 | 11 1/4 | 11 5/8 | 12 | 26300 |
19525 | SANS | 20000 | 0.0500 | 0.0500 | 0.2000 | 0 | |||
19526 | SANT | 400 | 2.0000 | 0 | |||||
19527 | SANXX | 0 | 0.47 | 5.35 | 5.49 | 4372 | |||
19528 | SANY | 0 | 0 | ||||||
19529 | SANYY | 100 | 31 1/2 | 31 1/4 | 31 1/2 | 31 1/4 | 31 1/2 | 31 5/8 | 10100 |
19530 | SAOPX | 0 | 36.59 | 36.59 | 36.59 | 0 | |||
19531 | SAPBX | 0 | 11.94 | 11.94 | 11.94 | 0 | |||
19532 | SAPH | 0 | 0 | ||||||
19533 | SAPHY | 0 | 0 | ||||||
19534 | SAPSX | 0 | 8.95 | 8.95 | 8.95 | 0 | |||
19535 | SAR | 500 | 12 1/4 | 12 1/8 | 12 5/8 | 0 | |||
19536 | SARH | 1000 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
19537 | SARN | 3000 | 0.3125 | 0.3125 | 0.6250 | 0 | |||
19538 | SAS | 200 | 15 5/8 | 10 | 25 | 0 | |||
19539 | SASO | 0 | 0 | ||||||
19540 | SASOY | 800 | 8 7/16 | 8 7/16 | 8 7/16 | 8 7/16 | 8 7/16 | 8 5/8 | 2800 |
19541 | SASPX | 0 | 9.94 | 9.94 | 9.94 | 0 | |||
19542 | SASR | 1600 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | 1600 | ||
19543 | SASSX | 0 | 0.62 | 0.62 | 0.62 | 0 | |||
19544 | SATC | 200 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 6100 |
19545 | SATH | 200 | 2 3/8 | 2 | 2 3/8 | 2 | 2 1/4 | 2 3/8 | 16100 |
19546 | SATI | 500 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
19547 | SAV | 0 | 619.50 | 619.50 | 619.50 | 619.50 | 0 | ||
19548 | SAVB | 200 | 21 | 19 5/8 | 21 | 19 5/8 | 19 | 21 | 1200 |
19549 | SAVL | 0 | 0 | ||||||
19550 | SAVLY | 1000 | 15 1/4 | 15 1/4 | 15 1/4 | 14 1/4 | 15 1/4 | 15 3/8 | 268900 |
19551 | SAVO | 500 | 14 3/4 | 14 3/4 | 15 1/2 | 0 | |||
19552 | SAVpB | 1000 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 1200 | ||
19553 | SAYT | 2000 | 9/16 | 11/16 | 11/16 | 9/16 | 9/16 | 11/16 | 6700 |
19554 | SAZBX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
19555 | SAZZ | 100 | 0.0450 | 0.0400 | 0.0800 | 0 | |||
19556 | SB | 200 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 35 3/4 | 200 |
19557 | SBA | 300 | 21 3/4 | 21 1/2 | 21 3/4 | 21 1/2 | 21 3/8 | 21 7/8 | 500 |
19558 | SBAAX | 0 | 15.95 | 15.95 | 16.92 | 0 | |||
19559 | SBABX | 0 | 15.94 | 15.94 | 15.94 | 0 | |||
19560 | SBALX | 0 | 11.45 | 11.45 | 12.02 | 0 | |||
19561 | SBAM | 23000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.7500 | 23000 |
19562 | SBATX | 0 | 11.18 | 11.18 | 11.18 | 0 | |||
19563 | SBAY | 0 | 0 | ||||||
19564 | SBBNX | 0 | 14.12 | 14.12 | 14.71 | 0 | |||
19565 | SBC | 100 | 59 1/8 | 59 3/8 | 59 3/8 | 59 1/8 | 58 5/8 | 59 1/4 | 1700 |
19566 | SBCF | 300 | 30.5000 | 0 | |||||
19567 | SBCFA | 500 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 17900 |
19568 | SBCGX | 0 | 13.60 | 13.60 | 14.24 | 0 | |||
19569 | SBCIX | 0 | 14.62 | 14.62 | 15.39 | 0 | |||
19570 | SBCN | 1000 | 18 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 18 1/2 | 3100 |
19571 | SBCO | 100 | 205 | 200 | 250 | 0 | |||
19572 | SBCP | 2000 | 33.2500 | 0 | |||||
19573 | SBCTX | 0 | 12.75 | 12.75 | 13.43 | 0 | |||
19574 | SBCXX | 0 | 0.71 | 5.18 | 5.31 | 232210 | |||
19575 | SBDFX | 0 | 7.35 | 7.35 | 7.72 | 0 | |||
19576 | SBE | 400 | 55 3/4 | 55 3/4 | 55 3/4 | 55 3/4 | 55 1/2 | 55 7/8 | 500 |
19577 | SBEAX | 0 | 14.31 | 14.31 | 15.06 | 0 | |||
19578 | SBEBX | 0 | 14.27 | 14.27 | 14.27 | 0 | |||
19579 | SBEI | 100 | 12 | 12 1/2 | 12 3/4 | 12 | 12 | 12 3/4 | 8000 |
19580 | SBET | 2000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.1250 | 2000 |
19581 | SBF | 800 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 13 1/2 | 14 1/4 | 2200 |
19582 | SBFCX | 0 | 12.11 | 12.11 | 12.11 | 0 | |||
19583 | SBFFX | 0 | 16.14 | 16.14 | 16.14 | 0 | |||
19584 | SBFL | 700 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 1/8 | 700 |
19585 | SBFLX | 0 | 13.58 | 13.58 | 14.15 | 0 | |||
19586 | SBFXX | 0 | 0.86 | 4.86 | 4.98 | 248 | |||
19587 | SBG | 600 | 8 1/4 | 8 | 8 3/8 | 0 | |||
19588 | SBGA | 500 | 10.2500 | 10.2500 | 11.0000 | 10.2500 | 2500 | ||
19589 | SBGBX | 0 | 12.50 | 12.50 | 12.50 | 0 | |||
19590 | SBGCX | 0 | 14.60 | 14.60 | 14.60 | 0 | |||
19591 | SBGI | 1000 | 19 1/4 | 18 1/2 | 19 1/2 | 18 1/4 | 18 1/2 | 19 1/4 | 206200 |
19592 | SBGIX | 0 | 10.02 | 10.02 | 10.28 | 0 | |||
19593 | SBGLX | 0 | 12.55 | 12.55 | 13.14 | 0 | |||
19594 | SBGXX | 0 | 0.41 | 5.01 | 5.12 | 1219 | |||
19595 | SBH | 100 | 55 1/2 | 55 1/2 | 56 1/8 | 0 | |||
19596 | SBHA | 0 | 0 | ||||||
19597 | SBHC | 600 | 11.9000 | 0 | |||||
19598 | SBHYX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
19599 | SBI | 4700 | 10 1/2 | 10 1/4 | 10 1/2 | 10 1/4 | 10 3/8 | 10 5/8 | 13300 |
19600 | SBIA | 1000 | 2.2812 | 2.2500 | 2.2812 | 2.2500 | 2.2500 | 2.4687 | 2000 |
19601 | SBIB | 900 | 17 1/2 | 17 1/2 | 17 1/2 | 17 3/8 | 17 1/4 | 17 3/4 | 7200 |
19602 | SBIBX | 0 | 17.64 | 17.64 | 17.64 | 0 | |||
19603 | SBICX | 0 | 17.38 | 17.38 | 17.38 | 0 | |||
19604 | SBID | 5000 | 0.5000 | 0.3750 | 0.6250 | 0 | |||
19605 | SBIDX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
19606 | SBIEX | 0 | 17.51 | 17.51 | 18.43 | 0 | |||
19607 | SBIG | 0 | 0 | ||||||
19608 | SBIGE | 1000 | 1 11/16 | 1 9/16 | 1 13/16 | 1 9/16 | 1 11/16 | 1 13/16 | 9800 |
19609 | SBIK | 200 | 7.0000 | 6.0000 | 8.0000 | 0 | |||
19610 | SBIO | 100 | 2 7/8 | 2 7/8 | 2 7/8 | 2 1/2 | 2 1/2 | 2 7/8 | 3400 |
19611 | SBIT | 1000 | 16 1/4 | 16 1/4 | 16 3/4 | 0 | |||
19612 | SBK/WD | 0 | 0 | ||||||
19613 | SBKI | 8334 | 6.0000 | 0 | |||||
19614 | SBL | 200 | 36 7/8 | 36 3/4 | 36 7/8 | 36 1/2 | 36 1/4 | 36 1/2 | 4200 |
19615 | SBLCX | 0 | 6.72 | 6.72 | 6.72 | 0 | |||
19616 | SBLG | 0 | 0 | ||||||
19617 | SBLGF | 0 | 0 | ||||||
19618 | SBLI | 1000 | 2 11/16 | 2 21/32 | 2 3/4 | 2 5/8 | 2 11/16 | 2 3/4 | 21200 |
19619 | SBLT | 500 | 7 7/8 | 7 1/2 | 8 1/2 | 0 | |||
19620 | SBLTX | 0 | 6.72 | 6.72 | 6.86 | 0 | |||
19621 | SBM | 500 | 5 3/8 | 0 | |||||
19622 | SBMBX | 0 | 12.10 | 12.10 | 12.10 | 0 | |||
19623 | SBMCX | 0 | 12.11 | 12.11 | 12.11 | 0 | |||
19624 | SBMGX | 0 | 12.11 | 12.11 | 12.75 | 0 | |||
19625 | SBMIX | 0 | 10.72 | 10.72 | 10.99 | 0 | |||
19626 | SBN | 1200 | 2 15/16 | 2 3/8 | 2 3/4 | 0 | |||
19627 | SBNE | 0 | 0 | ||||||
19628 | SBNJX | 0 | 13.90 | 13.90 | 14.48 | 0 | |||
19629 | SBNK | 2000 | 1 9/16 | 1 9/16 | 1 5/8 | 1 9/16 | 1 9/16 | 1 5/8 | 18900 |
19630 | SBNKW | 300 | 9/16 | 9/16 | 3/4 | 0 | |||
19631 | SBNRX | 0 | 9.60 | 9.60 | 9.80 | 0 | |||
19632 | SBNXX | 0 | 0.35 | 4.24 | 4.53 | 2267 | |||
19633 | SBNYX | 0 | 13.57 | 13.57 | 14.14 | 0 | |||
19634 | SBO | 100 | 26 3/8 | 26 3/4 | 26 3/4 | 26 3/8 | 25 7/8 | 26 1/2 | 300 |
19635 | SBOAX | 0 | 14.15 | 14.15 | 14.89 | 0 | |||
19636 | SBOBX | 0 | 14.11 | 14.11 | 14.11 | 0 | |||
19637 | SBON | 1200 | 0.1500 | 0.1500 | 0.1700 | 0 | |||
19638 | SBOS | 300 | 40 1/4 | 39 3/4 | 40 1/4 | 39 3/4 | 39 3/4 | 40 1/4 | 79300 |
19639 | SBP | 5000 | 11/16 | 0 | |||||
19640 | SBR | 100 | 8 | 8 1/4 | 8 5/8 | 0 | |||
19641 | SBRD | 200 | 5 | 5 | 6 1/4 | 0 | |||
19642 | SBRXX | 0 | 0.59 | 5.04 | 5.17 | 12228 | |||
19643 | SBS | 100 | 26 5/8 | 20 3/4 | 21 1/2 | 0 | |||
19644 | SBSE | 100 | 8 1/4 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 1700 |
19645 | SBSH | 0 | 0 | ||||||
19646 | SBSHX | 0 | 9.72 | 9.72 | 9.72 | 0 | |||
19647 | SBSTX | 0 | 4.18 | 4.18 | 4.18 | 0 | |||
19648 | SBT | 2000 | 14 | 14 | 14 | 14 | 13 7/8 | 14 1/8 | 2000 |
19649 | SBTC | 0 | 0 | ||||||
19650 | SBTL | 0 | 0 | ||||||
19651 | SBTV | 0 | 0 | ||||||
19652 | SBTVF | 1000 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/8 | 22 1/8 | 22 3/4 | 4200 |
19653 | SBTVG | 50 | 103 3/4 | 103 3/4 | 103 3/4 | 103 3/4 | 103 | 104 | 50 |
19654 | SBTXX | 0 | 0.42 | 5.16 | 5.30 | 1288 | |||
19655 | SBUF | 1000 | 9/16 | 15/32 | 9/16 | 15/32 | 15/32 | 9/16 | 4500 |
19656 | SBUFW | 900 | 1/32 | 1/32 | 1/16 | 0 | |||
19657 | SBUTX | 0 | 13.01 | 13.01 | 13.69 | 0 | |||
19658 | SBUX | 100 | 18 | 17 | 18 | 16 7/8 | 17 7/8 | 18 | 2620000 |
19659 | SBUXG | 1 | 118 | 118 | 118 | 118 | 117 | 118 1/2 | 1 |
19660 | SBUXH | 20 | 98 3/4 | 97 1/4 | 98 3/4 | 97 1/4 | 98 3/4 | 99 1/4 | 190 |
19661 | SBW | 200 | 12 | 12 | 12 | 12 | 11 3/4 | 12 1/8 | 200 |
19662 | SBWIX | 0 | 9.48 | 9.48 | 9.48 | 0 | |||
19663 | SBWR | 0 | 0 | ||||||
19664 | SBWRY | 0 | 37.6250 | 38.0000 | 0 | ||||
19665 | SBYT | 100 | 6 7/8 | 6 7/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 72600 |
19666 | SBpC | 200 | 25 1/2 | 25 33/64 | 25 33/64 | 25 1/2 | 25200 | ||
19667 | SBpD | 600 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/4 | 37100 | ||
19668 | SC | 100 | 82 3/8 | 82 3/8 | 82 3/8 | 82 3/8 | 82 1/8 | 82 7/8 | 100 |
19669 | SCA | 500 | 33 5/8 | 33 3/8 | 33 3/4 | 33 3/8 | 33 1/2 | 33 3/4 | 1400 |
19670 | SCABX | 0 | 16.46 | 16.46 | 16.46 | 0 | |||
19671 | SCAL | 500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/4 | 1500 |
19672 | SCAN | 1000 | 2 15/16 | 3 1/16 | 3 1/16 | 2 15/16 | 2 15/16 | 3 1/16 | 7800 |
19673 | SCAS | 1000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2812 | 0.3125 | 1000 |
19674 | SCAXX | 0 | 0.54 | 3.66 | 3.87 | 685 | |||
19675 | SCBAX | 0 | 14.06 | 14.06 | 14.06 | 0 | |||
19676 | SCC | 100 | 3/16 | 3/16 | 7/32 | 0 | |||
19677 | SCCB | 7000 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 20 | 7000 |
19678 | SCCN | 1000 | 0.0050 | 0 | |||||
19679 | SCD.A | 0 | 0 | ||||||
19680 | SCDGX | 0 | 20.27 | 20.27 | 20.27 | 0 | |||
19681 | SCDO | 100 | 12.0000 | 0 | |||||
19682 | SCDUX | 0 | 20.75 | 20.75 | 20.75 | 0 | |||
19683 | SCDVX | 0 | 38.15 | 38.15 | 38.15 | 0 | |||
19684 | SCDXX | 0 | 0.34 | 3.75 | 3.81 | 146 | |||
19685 | SCE/A | 0 | 0 | ||||||
19686 | SCE/Q | 100 | 26 1/8 | 26 1/8 | 26 1/4 | 26 1/8 | 500 | ||
19687 | SCEGM | 200 | 102.0000 | 0 | |||||
19688 | SCEGP | 100 | 49.5000 | 0 | |||||
19689 | SCEIX | 0 | 11.27 | 11.27 | 11.27 | 0 | |||
19690 | SCEMX | 0 | 11.19 | 11.19 | 11.19 | 0 | |||
19691 | SCEP | 2700 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.7500 | 1.9375 | 5200 |
19692 | SCEpB | 3000 | 14 7/8 | 0 | |||||
19693 | SCEpC | 6000 | 15 1/8 | 0 | |||||
19694 | SCEpD | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 100 | ||
19695 | SCEpE | 300 | 17 | 17 | 17 | 16 15/16 | 15700 | ||
19696 | SCEpG | 500 | 20 1/4 | 0 | |||||
19697 | SCEpP | 1600 | 25 1/8 | 25 | 25 1/8 | 25 | 1700 | ||
19698 | SCF | 400 | 2 1/8 | 0 | |||||
19699 | SCFAX | 0 | 11.44 | 11.44 | 11.98 | 0 | |||
19700 | SCFBX | 0 | 11.20 | 11.20 | 11.20 | 0 | |||
19701 | SCFCX | 0 | 11.57 | 11.57 | 11.57 | 0 | |||
19702 | SCFDX | 0 | 11.22 | 11.22 | 11.22 | 0 | |||
19703 | SCFIX | 0 | 15.18 | 15.18 | 15.94 | 0 | |||
19704 | SCFM | 1000 | 2 13/16 | 2 11/16 | 2 13/16 | 2 11/16 | 2 11/16 | 2 15/16 | 8500 |
19705 | SCFXX | 0 | 0.51 | 4.83 | 4.97 | 372 | |||
19706 | SCG | 200 | 28 | 28 | 28 1/8 | 28 | 27 7/8 | 28 1/4 | 900 |
19707 | SCGAX | 0 | 9.11 | 9.11 | 9.54 | 0 | |||
19708 | SCGBX | 0 | 8.98 | 8.98 | 8.98 | 0 | |||
19709 | SCGDX | 0 | 12.27 | 12.27 | 12.27 | 0 | |||
19710 | SCGEX | 0 | 14.11 | 14.11 | 14.11 | 0 | |||
19711 | SCGN | 0 | 0 | ||||||
19712 | SCGXX | 0 | 0.55 | 4.86 | 4.97 | 3891 | |||
19713 | SCH | 3700 | 20 3/8 | 20 3/8 | 20 3/8 | 20 1/4 | 19 7/8 | 20 5/8 | 7700 |
19714 | SCHL | 100 | 72 1/4 | 71 3/4 | 72 1/2 | 71 1/2 | 71 3/4 | 72 1/4 | 38500 |
19715 | SCHN | 100 | 30 3/4 | 30 | 31 | 30 | 30 | 30 3/4 | 17500 |
19716 | SCHP | 0 | 0 | ||||||
19717 | SCHPY | 0 | 0 | ||||||
19718 | SCHR | 100 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 3 3/4 | 100 |
19719 | SCHVX | 0 | 43.25 | 43.25 | 43.25 | 0 | |||
19720 | SCHYX | 0 | 6.56 | 6.56 | 6.89 | 0 | |||
19721 | SCI/WS | 100 | 1/2 | 3/8 | 5/8 | 0 | |||
19722 | SCIBX | 0 | 11.46 | 11.46 | 11.46 | 0 | |||
19723 | SCIEX | 0 | 19.37 | 19.37 | 19.37 | 0 | |||
19724 | SCII | 3200 | 0.0100 | 0.0100 | 0.2500 | 0 | |||
19725 | SCINX | 0 | 44.64 | 44.64 | 44.64 | 0 | |||
19726 | SCIO | 3200 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 4 3/16 | 4 1/4 | 222200 |
19727 | SCIOZ | 100 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 5/8 | 100 |
19728 | SCIS | 3000 | 29 7/8 | 28 5/8 | 30 7/8 | 28 1/4 | 29 5/8 | 29 7/8 | 1075400 |
19729 | SCIX | 0 | 0 | ||||||
19730 | SCIXF | 1000 | 15 | 15 | 15 | 14 3/4 | 14 3/4 | 15 | 118000 |
19731 | SCIXX | 0 | 0.62 | 2.88 | 2.92 | 698 | |||
19732 | SCK | 500 | 6 | 0 | |||||
19733 | SCKT | 2500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 3200 |
19734 | SCKTW | 3000 | 1 1/2 | 1 1/4 | 1 1/2 | 0 | |||
19735 | SCL | 200 | 17 1/4 | 0 | |||||
19736 | SCL.B | 0 | 0 | ||||||
19737 | SCLN | 700 | 5 3/8 | 4 7/8 | 5 3/8 | 4 7/8 | 5 1/8 | 5 3/8 | 79800 |
19738 | SCLP | 500900 | 0.0312 | 0.0312 | 0.1500 | 0 | |||
19739 | SCLTX | 0 | 12.06 | 12.06 | 12.06 | 0 | |||
19740 | SCM | 700 | 7 1/2 | 6 3/8 | 7 3/8 | 0 | |||
19741 | SCMAX | 0 | 14.04 | 14.04 | 14.04 | 0 | |||
19742 | SCMBX | 0 | 8.93 | 8.93 | 8.93 | 0 | |||
19743 | SCMC | 0 | 0 | ||||||
19744 | SCMI | 2000 | 16.0000 | 16.5000 | 16.5000 | 16.0000 | 16.0000 | 16.5000 | 9900 |
19745 | SCMS | 3000 | 0.2700 | 0.2600 | 0.2700 | 0.2200 | 0.2200 | 0.2700 | 34500 |
19746 | SCMTX | 0 | 11.24 | 11.24 | 11.24 | 0 | |||
19747 | SCMU | 1000 | 0.0100 | 0 | |||||
19748 | SCMXX | 0 | 0.34 | 4.91 | 5.01 | 1761 | |||
19749 | SCN | 200 | 18 1/8 | 16 3/4 | 17 1/4 | 0 | |||
19750 | SCND | 400 | 1.2500 | 1.2500 | 1.5000 | 0 | |||
19751 | SCNG | 500 | 3 15/32 | 3 17/32 | 3 21/32 | 3 3/8 | 3 3/8 | 3 1/2 | 147400 |
19752 | SCNIQ | 0 | 0 | ||||||
19753 | SCNXX | 0 | 0.47 | 3.61 | 3.80 | 569 | |||
19754 | SCNpA | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/4 | 4200 | ||
19755 | SCO | 200 | 3/32 | 9/64 | 5/32 | 0 | |||
19756 | SCOBX | 0 | 27.37 | 27.37 | 27.37 | 0 | |||
19757 | SCOC | 900 | 6 5/8 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 5/8 | 226800 |
19758 | SCOEX | 0 | 7.47 | 7.47 | 7.84 | 0 | |||
19759 | SCOHX | 0 | 13.33 | 13.33 | 13.33 | 0 | |||
19760 | SCOM | 2000 | 2 3/8 | 2 1/8 | 2 3/8 | 0 | |||
19761 | SCOMC | 4000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 11/16 | 30800 |
19762 | SCON | 500 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 9800 |
19763 | SCOP | 5000 | 22 | 20 3/4 | 22 | 20 3/4 | 21 3/4 | 22 | 76100 |
19764 | SCOPX | 0 | 16.33 | 16.33 | 16.33 | 0 | |||
19765 | SCOR | 500 | 6 7/8 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 7900 |
19766 | SCOT | 200 | 14 | 13 3/4 | 14 3/4 | 0 | |||
19767 | SCP | 2400 | 24 7/16 | 0 | |||||
19768 | SCPAX | 0 | 13.71 | 13.71 | 13.71 | 0 | |||
19769 | SCPI | 6200 | 0.0625 | 0.0625 | 0.1200 | 0 | |||
19770 | SCPP | 200 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 14.7500 | 15.6250 | 600 |
19771 | SCPS | 2000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2000 | ||
19772 | SCPXX | 0 | 0.47 | 5.11 | 5.24 | 3862 | |||
19773 | SCQGX | 0 | 18.33 | 18.33 | 18.33 | 0 | |||
19774 | SCR | 0 | 0 | ||||||
19775 | SCR.A | 0 | 0 | ||||||
19776 | SCR/A | 100 | 17 1/8 | 16 7/8 | 17 1/4 | 0 | |||
19777 | SCR/B | 200 | 17 1/4 | 16 5/8 | 17 5/8 | 0 | |||
19778 | SCRA | 0 | 0 | ||||||
19779 | SCRAX | 0 | 15.92 | 15.92 | 16.76 | 0 | |||
19780 | SCRB | 0 | 0 | ||||||
19781 | SCRH | 1000 | 0.6875 | 0.6562 | 0.6875 | 0.6250 | 0.6250 | 0.6875 | 13000 |
19782 | SCRI | 100 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
19783 | SCRp | 200 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 200 | ||
19784 | SCRpC | 200 | 18 1/2 | 0 | |||||
19785 | SCRpD | 200 | 51 7/8 | 41 5/8 | 75 | 0 | |||
19786 | SCRpE | 100 | 44 3/8 | 0 | |||||
19787 | SCSBX | 0 | 13.59 | 13.59 | 13.59 | 0 | |||
19788 | SCSC | 5000 | 16 1/4 | 16 1/8 | 16 1/2 | 15 7/8 | 15 7/8 | 16 1/2 | 12400 |
19789 | SCSDX | 0 | 14.25 | 14.25 | 14.25 | 0 | |||
19790 | SCSFX | 0 | 14.28 | 14.28 | 14.99 | 0 | |||
19791 | SCSL | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/2 | 1500 |
19792 | SCSLP | 200 | 14 | 14 | 14 | 14 | 13 1/2 | 14 1/4 | 200 |
19793 | SCSTX | 0 | 11.35 | 11.35 | 11.35 | 0 | |||
19794 | SCSUX | 0 | 12.39 | 12.39 | 12.39 | 0 | |||
19795 | SCSWF | 700 | 8 3/4 | 8 1/2 | 8 7/8 | 8 1/2 | 8 5/8 | 9 | 101700 |
19796 | SCT | 900 | 17 | 17 5/8 | 17 3/4 | 0 | |||
19797 | SCTC | 300 | 15 1/4 | 14 5/8 | 15 3/4 | 14 1/4 | 14 3/4 | 15 1/4 | 128100 |
19798 | SCTCG | 40 | 112 | 111 | 112 | 111 | 110 1/4 | 115 | 65 |
19799 | SCTEX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
19800 | SCTFX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
19801 | SCTI | 1000 | 7 3/4 | 7 1/4 | 7 3/4 | 7 1/8 | 7 1/8 | 7 3/4 | 82400 |
19802 | SCTIW | 500 | 2 1/8 | 2 5/8 | 2 3/4 | 2 1/8 | 2 1/8 | 2 3/4 | 37000 |
19803 | SCTL | 20000 | 0.2500 | 0.2500 | 0.2812 | 0.2500 | 0.2500 | 0.2812 | 38100 |
19804 | SCTQX | 0 | 6.92 | 6.92 | 7.27 | 0 | |||
19805 | SCTR | 3000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 5/16 | 2 1/2 | 28300 |
19806 | SCTRW | 100 | 3/8 | 3/8 | 5/8 | 0 | |||
19807 | SCTT | 300 | 19 7/8 | 19 5/8 | 19 7/8 | 0 | |||
19808 | SCTXX | 0 | 0.51 | 4.84 | 4.96 | 14463 | |||
19809 | SCUF | 1500 | 0.3125 | 0.3125 | 1.0000 | 0 | |||
19810 | SCUR | 500 | 45 1/2 | 45 1/2 | 46 1/4 | 44 1/2 | 44 1/2 | 45 1/2 | 119600 |
19811 | SCVAX | 0 | 15.65 | 15.65 | 15.65 | 0 | |||
19812 | SCVL | 700 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 24900 |
19813 | SCVSX | 0 | 15.92 | 15.92 | 15.92 | 0 | |||
19814 | SCW | 500 | 21 1/4 | 21 1/8 | 21 1/4 | 21 1/8 | 600 | ||
19815 | SCX | 2200 | 23 7/8 | 23 3/4 | 23 7/8 | 23 3/4 | 2800 | ||
19816 | SCXI | 300 | 0.0625 | 0.0312 | 0.2500 | 0 | |||
19817 | SCY | 100 | 3 1/8 | 0 | |||||
19818 | SCYA | 5500 | 0.0100 | 0 | |||||
19819 | SCYTX | 0 | 11.00 | 11.00 | 11.00 | 0 | |||
19820 | SCZ | 0 | 0 | ||||||
19821 | SD | 1300 | 14 | 14 | 14 | 14 | 1300 | ||
19822 | SDAD | 5000 | 0.0100 | 0 | |||||
19823 | SDBC | 500 | 0.0625 | 0.0625 | 0.3750 | 0 | |||
19824 | SDC | 900 | 1 11/16 | 1 1/2 | 2 | 0 | |||
19825 | SDCF | 1000 | 0.0010 | 0 | |||||
19826 | SDCMX | 0 | 12.62 | 12.62 | 12.62 | 0 | |||
19827 | SDDMX | 0 | 12.61 | 12.61 | 12.61 | 0 | |||
19828 | SDEL | 0 | 0 | ||||||
19829 | SDEQX | 0 | 34.67 | 34.67 | 34.67 | 0 | |||
19830 | SDEV | 5000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 14100 |
19831 | SDEXX | 0 | 0.58 | 3.54 | 3.73 | 1258 | |||
19832 | SDFIX | 0 | 20.93 | 20.93 | 20.93 | 0 | |||
19833 | SDG | 200 | 28 | 26 5/8 | 27 | 0 | |||
19834 | SDGIX | 0 | 19.65 | 19.65 | 19.65 | 0 | |||
19835 | SDGXX | 0 | 0.78 | 4.84 | 4.96 | 1846 | |||
19836 | SDH | 0 | 0 | ||||||
19837 | SDI | 1000 | 7 | 7 | 7 1/2 | 0 | |||
19838 | SDIAX | 0 | 4.35 | 4.35 | 4.57 | 0 | |||
19839 | SDIBX | 0 | 4.36 | 4.36 | 4.36 | 0 | |||
19840 | SDIEX | 0 | 24.22 | 24.22 | 24.22 | 0 | |||
19841 | SDIFX | 0 | 23.39 | 23.39 | 23.39 | 0 | |||
19842 | SDII | 300 | 16 1/4 | 15 3/4 | 16 1/2 | 15 1/2 | 15 1/2 | 16 1/4 | 56700 |
19843 | SDINX | 0 | 13.38 | 13.38 | 14.01 | 0 | |||
19844 | SDITX | 0 | 21.38 | 21.38 | 21.38 | 0 | |||
19845 | SDIXX | 0 | 0.52 | 5.00 | 5.13 | 5967 | |||
19846 | SDK/B | 1100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 5/8 | 2 | 1100 |
19847 | SDKpB | 0 | 0 | ||||||
19848 | SDLI | 5000 | 25 1/2 | 25 | 25 3/4 | 25 | 25 | 26 | 23700 |
19849 | SDMAX | 0 | 21.04 | 21.04 | 21.04 | 0 | |||
19850 | SDMGX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
19851 | SDNB | 1000 | 5 1/8 | 5 1/8 | 5 1/2 | 0 | |||
19852 | SDNYX | 0 | 12.61 | 12.61 | 12.61 | 0 | |||
19853 | SDO | 100 | 23 3/4 | 23 3/8 | 23 7/8 | 0 | |||
19854 | SDOGP | 200 | 12.7000 | 0 | |||||
19855 | SDOT | 10000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.2500 | 0.3437 | 11500 |
19856 | SDOZ | 0 | 0 | ||||||
19857 | SDOZY | 0 | 46.2500 | 46.6250 | 0 | ||||
19858 | SDOpA | 700 | 14 1/4 | 0 | |||||
19859 | SDOpB | 300 | 12 1/2 | 0 | |||||
19860 | SDOpC | 500 | 12 3/8 | 0 | |||||
19861 | SDOpG | 950 | 97 5/8 | 0 | |||||
19862 | SDOpH | 1000 | 25 1/4 | 0 | |||||
19863 | SDP/B | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 5 1/4 | 1000 |
19864 | SDPB | 0 | 0 | ||||||
19865 | SDRC | 500 | 24 1/2 | 24 1/4 | 25 3/8 | 23 | 24 1/4 | 24 1/2 | 2806500 |
19866 | SDSAX | 0 | 7.97 | 7.97 | 8.35 | 0 | |||
19867 | SDSCX | 0 | 52.40 | 52.40 | 52.40 | 0 | |||
19868 | SDSI | 1000 | 0.0312 | 0.0312 | 0.4062 | 0 | |||
19869 | SDSK | 2500 | 16 7/8 | 18 | 18 | 16 1/2 | 16 3/8 | 17 | 102200 |
19870 | SDSZX | 0 | 20.26 | 20.26 | 20.26 | 0 | |||
19871 | SDT | 0 | 1 3/4 | 2 3/8 | 0 | ||||
19872 | SDTI | 4000 | 48 1/2 | 44 1/4 | 48 1/2 | 44 1/4 | 47 3/4 | 48 1/2 | 260700 |
19873 | SDUM | 2000 | 1.3125 | 1.7500 | 1.7500 | 1.3125 | 1.0000 | 1.7500 | 3000 |
19874 | SDVR | 5000 | 0.0200 | 0.0100 | 0.0300 | 0 | |||
19875 | SDW | 300 | 19 3/8 | 18 3/4 | 19 1/8 | 0 | |||
19876 | SDWpD | 100 | 44 1/4 | 0 | |||||
19877 | SDY | 200 | 12 | 0 | |||||
19878 | SDYN | 2000 | 1 9/16 | 1 1/2 | 1 9/16 | 1 7/16 | 1 7/16 | 1 5/8 | 3400 |
19879 | SDYNZ | 1000 | 1/16 | 1/16 | 3/32 | 0 | |||
19880 | SEA | 300 | 21 7/8 | 22 | 22 1/8 | 21 7/8 | 21 7/8 | 22 1/8 | 2300 |
19881 | SEAAX | 0 | 12.00 | 12.00 | 12.00 | 0 | |||
19882 | SEAB | 90100 | 1 1/2 | 1 1/2 | 1 11/16 | 0 | |||
19883 | SEAG | 7200 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
19884 | SEAK | 100 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
19885 | SEALA | 10000 | 0.3125 | 0.2500 | 0.4375 | 0 | |||
19886 | SEAM | 1000 | 19 1/4 | 18 3/4 | 19 1/4 | 18 3/4 | 18 1/4 | 19 1/4 | 1100 |
19887 | SEAS | 1800 | 0.0312 | 0.0312 | 0.2187 | 0 | |||
19888 | SEB | 200 | 263 1/2 | 0 | |||||
19889 | SEBAX | 0 | 12.99 | 12.99 | 12.99 | 0 | |||
19890 | SEBDX | 0 | 11.14 | 11.14 | 11.14 | 0 | |||
19891 | SEBLX | 0 | 16.65 | 16.65 | 17.53 | 0 | |||
19892 | SEC | 100 | 16 3/4 | 16 3/4 | 17 1/4 | 0 | |||
19893 | SECAX | 0 | 15.95 | 15.95 | 15.95 | 0 | |||
19894 | SECD | 200 | 29 3/4 | 29 7/8 | 29 7/8 | 28 3/4 | 28 1/2 | 29 1/4 | 2900 |
19895 | SECDP | 500 | 31 27/64 | 33 1/2 | 33 1/2 | 31 27/64 | 31 | 33 1/4 | 1000 |
19896 | SECEX | 0 | 6.43 | 6.43 | 6.82 | 0 | |||
19897 | SECGX | 0 | 9.85 | 9.85 | 9.85 | 0 | |||
19898 | SECH | 0 | 0 | ||||||
19899 | SECIX | 0 | 7.94 | 7.94 | 8.42 | 0 | |||
19900 | SECM | 600 | 3 | 2 3/4 | 3 1/4 | 2 3/4 | 2 3/4 | 3 1/4 | 20800 |
19901 | SECP | 300 | 58 3/4 | 58 | 58 3/4 | 58 | 58 1/4 | 58 3/4 | 43100 |
19902 | SECPX | 0 | 2.00 | 2.00 | 2.00 | 0 | |||
19903 | SECUX | 0 | 6.75 | 6.75 | 7.16 | 0 | |||
19904 | SECX | 1000 | 5 3/8 | 4 3/4 | 5 3/8 | 4 3/4 | 5 1/8 | 5 3/8 | 66800 |
19905 | SECXX | 0 | 0.55 | 3.88 | 3.96 | 3281 | |||
19906 | SEDC | 0 | 0 | ||||||
19907 | SEE | 1100 | 27 7/8 | 27 5/8 | 27 7/8 | 27 5/8 | 27 1/8 | 27 7/8 | 2300 |
19908 | SEEDB | 100 | 47 1/4 | 48 | 48 | 47 1/4 | 47 1/4 | 47 3/4 | 4200 |
19909 | SEEGX | 0 | 14.52 | 14.52 | 14.52 | 0 | |||
19910 | SEEIX | 0 | 15.38 | 15.38 | 15.38 | 0 | |||
19911 | SEEQ | 500 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 149000 |
19912 | SEEQX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
19913 | SEER | 400 | 11 1/4 | 11 1/4 | 11 1/2 | 10 3/4 | 11 | 11 1/4 | 55800 |
19914 | SEFFF | 0 | 0 | ||||||
19915 | SEFIX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
19916 | SEG | 100 | 48 3/4 | 46 3/4 | 48 7/8 | 46 3/4 | 47 7/8 | 48 1/4 | 10700 |
19917 | SEGAX | 0 | 20.91 | 20.91 | 22.19 | 0 | |||
19918 | SEGBX | 0 | 20.53 | 20.53 | 20.53 | 0 | |||
19919 | SEGIX | 0 | 11.61 | 11.61 | 11.61 | 0 | |||
19920 | SEGMX | 0 | 9.84 | 9.84 | 9.84 | 0 | |||
19921 | SEGN | 0 | 0 | ||||||
19922 | SEGNY | 0 | 0 | ||||||
19923 | SEGO | 0 | 0 | ||||||
19924 | SEGP | 0 | 0 | ||||||
19925 | SEGSX | 0 | 10.37 | 10.37 | 10.92 | 0 | |||
19926 | SEGTX | 0 | 9.84 | 9.84 | 9.84 | 0 | |||
19927 | SEGWX | 0 | 13.59 | 13.59 | 13.59 | 0 | |||
19928 | SEGXX | 0 | 0 | ||||||
19929 | SEH | 300 | 6 5/8 | 6 7/8 | 7 1/4 | 0 | |||
19930 | SEHI | 300 | 15 | 15 1/4 | 15 1/4 | 15 | 15 | 15 1/2 | 29200 |
19931 | SEI | 400 | 35 | 33 | 35 | 33 | 34 5/8 | 35 5/8 | 2200 |
19932 | SEIC | 300 | 22 1/4 | 22 1/4 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/4 | 16700 |
19933 | SEIFX | 0 | 10.20 | 10.20 | 10.20 | 0 | |||
19934 | SEIMX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
19935 | SEINX | 0 | 10.58 | 10.58 | 10.58 | 0 | |||
19936 | SEIPX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
19937 | SEITX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
19938 | SEIXX | 0 | 0.69 | 3.87 | 4.07 | 806 | |||
19939 | SEK | 1000 | 15 1/8 | 0 | |||||
19940 | SEKSX | 0 | 10.74 | 10.74 | 10.74 | 0 | |||
19941 | SEL | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 12 3/4 | 200 |
19942 | SELB | 1700 | 15 5/8 | 16 | 16 | 15 5/8 | 15 5/8 | 16 | 2900 |
19943 | SELBW | 1000 | 9 1/2 | 10 | 10 | 9 1/2 | 9 1/2 | 10 | 18700 |
19944 | SELCX | 0 | 13.21 | 13.21 | 13.21 | 0 | |||
19945 | SELD | 0 | 0 | ||||||
19946 | SELE | 800 | 3.0016 | 0 | |||||
19947 | SELY | 0 | 0 | ||||||
19948 | SELYW | 20000 | 0.2100 | 0.1600 | 0.2200 | 0 | |||
19949 | SEM | 2000 | 9 3/4 | 9 5/8 | 9 3/4 | 9 5/8 | 8700 | ||
19950 | SEM.A | 0 | 0 | ||||||
19951 | SEM.B | 0 | 0 | ||||||
19952 | SEMA | 1600 | 7.0000 | 0 | |||||
19953 | SEMAX | 0 | 10.13 | 10.13 | 10.13 | 0 | |||
19954 | SEMC | 0 | 0 | ||||||
19955 | SEMCF | 1000 | 7 1/8 | 6 7/8 | 7 1/4 | 0 | |||
19956 | SEMCX | 0 | 12.73 | 12.73 | 12.73 | 0 | |||
19957 | SEME | 100 | 0.0100 | 0 | |||||
19958 | SEMI | 2000 | 2 47/64 | 2 3/8 | 2 3/4 | 2 3/8 | 2 5/8 | 2 3/4 | 434600 |
19959 | SEMO | 1600 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.3437 | 1600 |
19960 | SEN/WS | 0 | 7/8 | 1 1/8 | 0 | ||||
19961 | SENCX | 0 | 33.40 | 33.40 | 35.16 | 0 | |||
19962 | SENE | 0 | 0 | ||||||
19963 | SENEA | 4500 | 18 1/2 | 17 1/2 | 18 1/2 | 17 1/2 | 17 1/2 | 19 1/2 | 9200 |
19964 | SENEB | 2500 | 19 3/4 | 18 1/4 | 19 3/4 | 18 1/4 | 18 1/4 | 20 | 7800 |
19965 | SENG | 0 | 0 | ||||||
19966 | SENI | 100 | 27.5000 | 27.5000 | 32.0000 | 0 | |||
19967 | SENS | 20000 | 1/16 | 3/32 | 3/32 | 1/16 | 1/16 | 3/32 | 71100 |
19968 | SEPC | 5000 | 2 | 2 | 2 | 1 15/16 | 1 15/16 | 2 | 57100 |
19969 | SEPFX | 0 | 17.92 | 17.92 | 18.67 | 0 | |||
19970 | SEPP | 8700 | 1.0937 | 1.1250 | 1.1250 | 0.9500 | 34200 | ||
19971 | SEPR | 400 | 17 1/8 | 16 5/8 | 17 1/8 | 16 1/2 | 16 3/4 | 17 1/8 | 94300 |
19972 | SEPXX | 0 | 0.30 | 5.62 | 5.75 | 563 | |||
19973 | SEPp | 1000 | 24 | 24 1/8 | 24 1/8 | 23 7/8 | 5800 | ||
19974 | SEQ | 200 | 17 3/8 | 17 3/8 | 17 7/8 | 0 | |||
19975 | SEQAX | 0 | 11.13 | 11.13 | 11.81 | 0 | |||
19976 | SEQBX | 0 | 6.33 | 6.33 | 0 | ||||
19977 | SEQP | 1000 | 0.0100 | 0 | |||||
19978 | SEQS | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 3/8 | 5 1/2 | 43100 |
19979 | SEQU | 500 | 14 3/4 | 14 3/4 | 15 | 14 3/4 | 14 3/4 | 15 | 72600 |
19980 | SEQUX | 0 | 76.44 | 76.44 | 76.44 | 2200 | |||
19981 | SEQpA | 100 | 26 1/8 | 0 | |||||
19982 | SEQpB | 200 | 25 1/2 | 0 | |||||
19983 | SEQpC | 800 | 23 | 0 | |||||
19984 | SEQpD | 300 | 25 7/8 | 0 | |||||
19985 | SEQpE | 200 | 26 1/8 | 0 | |||||
19986 | SEQpF | 300 | 26 5/8 | 0 | |||||
19987 | SEQpX | 800 | 31 1/2 | 0 | |||||
19988 | SER | 400 | 10 5/8 | 10 1/2 | 10 7/8 | 0 | |||
19989 | SERA | 1100 | 14 1/2 | 13 3/4 | 14 3/4 | 13 5/8 | 14 3/8 | 14 3/4 | 204100 |
19990 | SERIX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
19991 | SERO | 20600 | 16 1/4 | 16 3/8 | 16 1/2 | 14 3/4 | 14 3/4 | 16 1/2 | 106600 |
19992 | SESI | 100 | 2 5/8 | 2 9/16 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 173400 |
19993 | SESIU | 300 | 8 5/8 | 8 1/2 | 9 3/4 | 8 1/2 | 8 5/8 | 9 3/4 | 6000 |
19994 | SESIW | 1500 | 1/16 | 1/16 | 1/4 | 0 | |||
19995 | SESIX | 0 | 18.62 | 18.62 | 18.62 | 0 | |||
19996 | SESIZ | 3000 | 1/2 | 3/4 | 3/4 | 1/2 | 1/2 | 3/4 | 91500 |
19997 | SESTX | 0 | 10.20 | 10.20 | 10.20 | 0 | |||
19998 | SESVX | 0 | 11.70 | 11.70 | 11.70 | 0 | |||
19999 | SET | 0 | 614.46 | 614.46 | 614.46 | 614.46 | 0 | ||
20000 | SETEX | 0 | 9.94 | 9.94 | 10.44 | 0 | |||
20001 | SETHF | 0 | 0 | ||||||
20002 | SETIX | 0 | 13.71 | 13.71 | 14.43 | 0 | |||
20003 | SETL | 0 | 0 | ||||||
20004 | SETMX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
20005 | SETO | 1000 | 0.1250 | 0.1562 | 0.5000 | 0 | |||
20006 | SETXX | 0 | 0.56 | 4.07 | 4.16 | 5622 | |||
20007 | SEUBX | 0 | 6.61 | 6.61 | 0 | ||||
20008 | SEUXX | 0 | 0.54 | 5.47 | 5.48 | 5201 | |||
20009 | SEVJ | 100 | 3.6250 | 0 | |||||
20010 | SEVL | 400 | 14 3/4 | 13 3/4 | 14 3/4 | 13 1/4 | 14 1/4 | 14 3/4 | 227300 |
20011 | SEVN | 200 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 19 | 200 |
20012 | SEW | 100 | 27 1/2 | 27 7/8 | 28 | 27 3/8 | 27 1/4 | 27 3/4 | 4000 |
20013 | SEWY | 200 | 16 1/2 | 16 1/2 | 17 | 16 1/2 | 16 1/2 | 17 1/4 | 9600 |
20014 | SEXE | 0 | 0 | ||||||
20015 | SEXI | 9000 | 0.2500 | 0.2400 | 0.2600 | 0.2400 | 0.2400 | 0.2500 | 202000 |
20016 | SF | 500 | 6 1/2 | 0 | |||||
20017 | SF.A | 0 | 0 | ||||||
20018 | SFA | 300 | 14 1/8 | 14 | 14 1/8 | 14 | 13 7/8 | 14 1/4 | 2400 |
20019 | SFAAX | 0 | 20.75 | 20.75 | 21.73 | 0 | |||
20020 | SFAD | 816000 | 0.0015 | 0.0015 | 0.0030 | 0 | |||
20021 | SFAM | 100 | 11 | 10 1/2 | 11 | 10 | 10 | 11 | 102100 |
20022 | SFAXX | 0 | 0.59 | 4.26 | 4.35 | 272 | |||
20023 | SFB | 200 | 39 3/8 | 39 3/4 | 40 1/8 | 0 | |||
20024 | SFBDX | 0 | 8.51 | 8.51 | 8.51 | 0 | |||
20025 | SFBM | 500 | 20 1/4 | 20 | 20 1/4 | 20 | 20 | 21 1/4 | 1000 |
20026 | SFCAX | 0 | 12.64 | 12.64 | 12.64 | 0 | |||
20027 | SFCBX | 0 | 11.04 | 11.04 | 11.56 | 0 | |||
20028 | SFCF | 100 | 22.7500 | 0 | |||||
20029 | SFCIX | 0 | 10.35 | 10.35 | 10.67 | 0 | |||
20030 | SFCO | 100 | 25 | 25 | 25 | 23 | 22 3/4 | 25 | 2500 |
20031 | SFCOX | 0 | 14.30 | 14.30 | 14.30 | 0 | |||
20032 | SFCSX | 0 | 41.58 | 41.58 | 41.58 | 0 | |||
20033 | SFD | 300 | 28 1/8 | 28 | 28 3/4 | 27 3/4 | 27 7/8 | 28 1/4 | 9500 |
20034 | SFDA | 1000 | 7.5000 | 6.0000 | 8.0000 | 0 | |||
20035 | SFDS | 300 | 29 3/4 | 30 3/4 | 31 1/4 | 29 3/8 | 29 3/8 | 29 3/4 | 123100 |
20036 | SFE | 1000 | 46 5/8 | 44 7/8 | 46 5/8 | 44 7/8 | 46 1/8 | 46 7/8 | 3400 |
20037 | SFED | 1000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/4 | 13 | 1000 |
20038 | SFEF | 200 | 22 1/2 | 19 1/2 | 22 1/2 | 0 | |||
20039 | SFF | 200 | 17 7/8 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 18 | 3000 |
20040 | SFFB | 500 | 16 3/4 | 14 3/4 | 16 3/4 | 0 | |||
20041 | SFFC | 100 | 17 | 17 | 17 | 17 | 17 | 18 | 100 |
20042 | SFFD | 300 | 31 7/8 | 31 5/8 | 31 7/8 | 31 5/8 | 31 5/8 | 31 7/8 | 95300 |
20043 | SFG | 0 | 0 | ||||||
20044 | SFGC | 1000 | 1.6250 | 1.5000 | 1.8750 | 0 | |||
20045 | SFGD | 100 | 12 | 11 1/4 | 12 | 0 | |||
20046 | SFGMX | 0 | 11.13 | 11.13 | 11.65 | 0 | |||
20047 | SFGRX | 0 | 17.13 | 17.13 | 17.94 | 0 | |||
20048 | SFI | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/8 | 11 5/8 | 100 |
20049 | SFIBX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
20050 | SFIDX | 0 | 161.19 | 161.19 | 161.19 | 0 | |||
20051 | SFIFX | 0 | 10.00 | 10.00 | 10.20 | 0 | |||
20052 | SFIGA | 0 | 0 | ||||||
20053 | SFIN | 1000 | 12 3/4 | 12 7/8 | 12 7/8 | 12 3/4 | 12 5/8 | 12 7/8 | 4600 |
20054 | SFITX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
20055 | SFIUX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
20056 | SFKI | 3500 | 0.0050 | 0 | |||||
20057 | SFL | 200 | 36 3/8 | 36 | 36 1/2 | 0 | |||
20058 | SFLAX | 0 | 10.34 | 10.34 | 10.78 | 0 | |||
20059 | SFLBX | 0 | 10.34 | 10.34 | 10.35 | 0 | |||
20060 | SFLD | 300 | 35 1/4 | 33 5/8 | 35 1/4 | 33 5/8 | 34 | 35 1/4 | 38800 |
20061 | SFLEX | 0 | 7.88 | 7.88 | 8.27 | 0 | |||
20062 | SFLX | 1500 | 15 1/4 | 14 5/8 | 15 1/2 | 14 5/8 | 15 | 15 3/4 | 78000 |
20063 | SFN | 200 | 4 | 4 | 4 | 4 | 3 3/4 | 4 1/4 | 200 |
20064 | SFNC | 0 | 0 | ||||||
20065 | SFNCA | 1000 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 30 3/4 | 31 1/2 | 3500 |
20066 | SFNW | 0 | 0 | ||||||
20067 | SFNWX | 0 | 13.61 | 13.61 | 13.61 | 0 | |||
20068 | SFR | 7000 | 9 3/4 | 9 1/4 | 9 5/8 | 0 | |||
20069 | SFRp | 200 | 19 1/4 | 0 | |||||
20070 | SFRpA | 1000 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 1/2 | 9 7/8 | 1000 |
20071 | SFS | 400 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | |||
20072 | SFSAX | 0 | 10.71 | 10.71 | 11.24 | 0 | |||
20073 | SFSB | 700 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 3/4 | 700 |
20074 | SFSBX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
20075 | SFSIX | 0 | 9.99 | 9.99 | 10.30 | 0 | |||
20076 | SFSK | 500 | 17 | 16 1/4 | 17 | 16 1/4 | 16 1/4 | 17 | 5200 |
20077 | SFSL | 500 | 15 | 13 3/4 | 15 | 13 3/4 | 13 3/4 | 15 | 2100 |
20078 | SFSW | 1000 | 18 | 17 1/4 | 18 1/2 | 0 | |||
20079 | SFTD | 0 | 0 | ||||||
20080 | SFTW | 1000 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | |||
20081 | SFTXX | 0 | 0.59 | 3.87 | 4.11 | 733 | |||
20082 | SFU | 0 | 86.40 | 0.85 | 86.40 | 0.85 | 0 | ||
20083 | SFUGX | 0 | 14.96 | 14.96 | 15.66 | 0 | |||
20084 | SFUN | 1000 | 5 1/2 | 5 1/4 | 5 13/16 | 5 1/4 | 5 1/4 | 5 13/16 | 5700 |
20085 | SFUSX | 0 | 9.60 | 9.60 | 9.60 | 0 | |||
20086 | SFVBX | 0 | 8.50 | 8.50 | 8.50 | 0 | |||
20087 | SFW | 0 | 86.40 | 0.85 | 86.40 | 0.85 | 0 | ||
20088 | SFWR | 500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/8 | 8 1/8 | 8 5/8 | 10400 |
20089 | SFXB | 0 | 0 | ||||||
20090 | SFXBA | 300 | 30 3/4 | 31 | 31 1/2 | 30 | 30 1/8 | 30 3/4 | 118700 |
20091 | SFXw | 0 | 0 | ||||||
20092 | SFY | 1000 | 12 5/8 | 11 7/8 | 12 3/8 | 0 | |||
20093 | SFZ | 0 | 86.40 | 0.85 | 86.40 | 0.85 | 0 | ||
20094 | SG | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 6200 | ||
20095 | SGA | 200 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 200 | ||
20096 | SGAL | 200 | 4.5625 | 4.0000 | 4.5625 | 4.0000 | 4.1250 | 4.5625 | 11500 |
20097 | SGAS | 0 | 0 | ||||||
20098 | SGASZ | 300 | 22 | 22 | 22 1/2 | 22 | 22 | 22 3/8 | 9200 |
20099 | SGBBX | 0 | 7.25 | 7.25 | 7.25 | 0 | |||
20100 | SGC | 500 | 9 5/8 | 0 | |||||
20101 | SGCXX | 0 | 0.48 | 3.66 | 3.86 | 10736 | |||
20102 | SGD | 100 | 2 3/4 | 2 1/2 | 2 7/8 | 0 | |||
20103 | SGDN | 1000 | 0.0200 | 0.0312 | 0.1000 | 0 | |||
20104 | SGEFX | 0 | 12.34 | 12.34 | 12.82 | 0 | |||
20105 | SGENX | 0 | 24.92 | 24.92 | 25.89 | 0 | |||
20106 | SGF | 1000 | 14 5/8 | 14 1/8 | 14 5/8 | 0 | |||
20107 | SGGDX | 0 | 11.33 | 11.33 | 11.77 | 0 | |||
20108 | SGGM | 600000 | 0.0001 | 0 | |||||
20109 | SGH | 200 | 9 7/8 | 0 | |||||
20110 | SGHIQ | 1000 | 0.0001 | 0 | |||||
20111 | SGHT | 1500 | 5 3/4 | 5 3/8 | 5 3/4 | 5 1/4 | 5 1/2 | 5 3/4 | 116800 |
20112 | SGI | 100 | 24 5/8 | 23 3/8 | 24 5/8 | 23 3/8 | 24 1/8 | 24 1/2 | 2900 |
20113 | SGIAX | 0 | 11.91 | 11.91 | 12.54 | 0 | |||
20114 | SGIBX | 0 | 11.94 | 11.94 | 11.94 | 0 | |||
20115 | SGIEX | 0 | 12.40 | 12.40 | 12.88 | 0 | |||
20116 | SGIH | 700 | 38 1/4 | 38 1/4 | 39 | 37 3/4 | 37 3/4 | 38 1/4 | 76700 |
20117 | SGII | 2500 | 0.7812 | 0.7812 | 0.7812 | 0.7187 | 0.7187 | 0.7812 | 10400 |
20118 | SGIS | 0 | 0 | ||||||
20119 | SGK | 100 | 8 | 7 3/4 | 8 | 7 3/4 | 500 | ||
20120 | SGL | 400 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 3/8 | 11 7/8 | 400 |
20121 | SGLG | 200 | 0.5000 | 0.5000 | 1.2500 | 0 | |||
20122 | SGM | 500 | 2 1/4 | 2 3/8 | 3 1/8 | 0 | |||
20123 | SGMA | 100 | 7 3/8 | 6 7/8 | 7 3/8 | 6 5/8 | 6 1/2 | 7 3/8 | 8800 |
20124 | SGMSX | 0 | 14.88 | 14.88 | 14.88 | 0 | |||
20125 | SGMU | 14500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3750 | 14800 |
20126 | SGMp | 6000 | 5/8 | 0 | |||||
20127 | SGN/WS | 1000 | 7/16 | 1/32 | 5/32 | 0 | |||
20128 | SGNC | 2000 | 1.4375 | 1.2187 | 1.5000 | 0 | |||
20129 | SGNMX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
20130 | SGO | 400 | 20 5/8 | 20 7/8 | 20 7/8 | 20 5/8 | 19 3/4 | 20 1/8 | 900 |
20131 | SGOBX | 0 | 11.00 | 11.00 | 11.00 | 0 | |||
20132 | SGOLY | 500 | 6 1/16 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/16 | 34500 |
20133 | SGOVX | 0 | 12.71 | 12.71 | 13.21 | 0 | |||
20134 | SGP | 100 | 54 1/4 | 54 1/4 | 54 1/4 | 54 1/4 | 53 3/4 | 54 1/4 | 100 |
20135 | SGR | 0 | 0 | ||||||
20136 | SGRAX | 0 | 15.80 | 15.80 | 16.76 | 0 | |||
20137 | SGRDX | 0 | 4.95 | 4.95 | 4.95 | 0 | |||
20138 | SGRFX | 0 | 5.21 | 5.21 | 5.47 | 0 | |||
20139 | SGRO | 600 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
20140 | SGROX | 0 | 15.20 | 15.20 | 15.20 | 0 | |||
20141 | SGRP | 600 | 2.4992 | 0 | |||||
20142 | SGRSX | 0 | 12.42 | 12.42 | 13.04 | 0 | |||
20143 | SGRWX | 0 | 11.76 | 11.76 | 11.76 | 0 | |||
20144 | SGRXX | 0 | 0.25 | 5.20 | 5.32 | 890 | |||
20145 | SGS | 0 | 296.96 | 0 | |||||
20146 | SGSCX | 0 | 17.24 | 17.24 | 17.24 | 0 | |||
20147 | SGT | 100 | 3/4 | 0 | |||||
20148 | SGTAX | 0 | 8.73 | 8.73 | 9.17 | 0 | |||
20149 | SGTBX | 0 | 8.74 | 8.74 | 8.74 | 0 | |||
20150 | SGTI | 1000 | 1 1/2 | 1 5/8 | 1 13/16 | 1 1/2 | 1 7/16 | 1 11/16 | 13500 |
20151 | SGTK | 0 | 0 | ||||||
20152 | SGTKF | 0 | 0 | ||||||
20153 | SGVAX | 0 | 9.75 | 9.75 | 10.21 | 0 | |||
20154 | SGVB | 3000 | 9 11/16 | 9 1/2 | 10 | 0 | |||
20155 | SGVXX | 0 | 0.53 | 4.88 | 4.99 | 4795 | |||
20156 | SGX | 0 | 301.91 | 303.21 | 303.21 | 299.73 | 0 | ||
20157 | SGY | 1500 | 15 1/2 | 15 5/8 | 16 | 0 | |||
20158 | SGZTX | 0 | 12.36 | 12.36 | 12.36 | 0 | |||
20159 | SH | 600 | 7 1/2 | 8 3/8 | 8 3/4 | 0 | |||
20160 | SHA | 4000 | 1/4 | 1/4 | 3/8 | 0 | |||
20161 | SHAGX | 0 | 9.11 | 9.11 | 9.11 | 0 | |||
20162 | SHAPX | 0 | 11.97 | 11.97 | 12.60 | 0 | |||
20163 | SHAW | 1000 | 10 7/8 | 10 3/8 | 10 7/8 | 10 3/8 | 10 5/8 | 11 | 26300 |
20164 | SHBZ | 500 | 12 3/8 | 12 1/8 | 12 3/8 | 12 1/8 | 12 1/8 | 12 3/8 | 36600 |
20165 | SHC | 300 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 300 | ||
20166 | SHCI | 0 | 0 | ||||||
20167 | SHCID | 1800 | 37 1/4 | 37 1/2 | 37 1/2 | 36 1/2 | 36 1/2 | 37 1/2 | 10200 |
20168 | SHCR | 100 | 10 3/4 | 11 | 11 | 10 3/4 | 10 3/4 | 11 | 18900 |
20169 | SHCS | 1000 | 0.7500 | 0 | |||||
20170 | SHCXX | 0 | 0.62 | 3.13 | 3.17 | 333 | |||
20171 | SHD | 2200 | 9 1/8 | 9 1/8 | 9 1/4 | 9 1/8 | 7700 | ||
20172 | SHE | 7100 | 1 1/2 | 0 | |||||
20173 | SHEA | 5000 | 0.4000 | 0 | |||||
20174 | SHED | 2100 | 4 1/8 | 4 5/16 | 4 5/16 | 4 1/8 | 4 1/8 | 4 3/8 | 7900 |
20175 | SHEDW | 10000 | 1/2 | 7/16 | 17/32 | 0 | |||
20176 | SHEL | 15500 | 17 3/8 | 17 1/4 | 17 7/8 | 17 | 16 7/8 | 17 1/4 | 65300 |
20177 | SHELX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
20178 | SHEN | 100 | 21 1/4 | 20 1/2 | 21 1/4 | 0 | |||
20179 | SHET | 200 | 22.0000 | 21.0000 | 22.0000 | 21.0000 | 19.0000 | 22.0000 | 400 |
20180 | SHF | 200 | 13 1/4 | 13 1/4 | 13 5/8 | 0 | |||
20181 | SHFC | 300 | 14 1/2 | 14 1/2 | 16 1/2 | 0 | |||
20182 | SHFGY | 0 | 0 | ||||||
20183 | SHFL | 500 | 13 1/8 | 12 7/8 | 13 1/8 | 12 5/8 | 12 3/4 | 13 1/8 | 32900 |
20184 | SHFVX | 0 | 8.50 | 8.50 | 8.95 | 0 | |||
20185 | SHG | 200 | 13 1/2 | 13 1/4 | 13 5/8 | 0 | |||
20186 | SHGAX | 0 | 13.22 | 13.22 | 13.88 | 0 | |||
20187 | SHGDX | 0 | 12.93 | 12.93 | 12.93 | 0 | |||
20188 | SHGOX | 0 | 7.44 | 7.44 | 7.81 | 0 | |||
20189 | SHGPF | 0 | 0 | ||||||
20190 | SHGTX | 0 | 11.02 | 11.02 | 11.57 | 0 | |||
20191 | SHI | 100 | 26 7/8 | 31 3/4 | 32 5/8 | 0 | |||
20192 | SHIAX | 0 | 11.24 | 11.24 | 11.77 | 0 | |||
20193 | SHIBX | 0 | 11.25 | 11.25 | 11.25 | 0 | |||
20194 | SHIDX | 0 | 16.69 | 16.69 | 16.69 | 0 | |||
20195 | SHIFX | 0 | 17.02 | 17.02 | 17.87 | 0 | |||
20196 | SHKI | 0 | 0 | ||||||
20197 | SHKIF | 100 | 12 5/8 | 12 5/8 | 13 1/8 | 0 | |||
20198 | SHL | 0 | 619.24 | 619.24 | 619.24 | 619.24 | 0 | ||
20199 | SHL.A | 0 | 0 | ||||||
20200 | SHL.B | 0 | 0 | ||||||
20201 | SHLL | 0 | 0 | ||||||
20202 | SHLLF | 0 | 0 | ||||||
20203 | SHLM | 100 | 23 | 23 | 23 1/2 | 22 1/2 | 22 3/4 | 23 | 103500 |
20204 | SHLO | 500 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/8 | 12 1/8 | 12 5/8 | 1200 |
20205 | SHLR | 600 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 7/8 | 8 1/8 | 900 |
20206 | SHLRG | 75 | 81 43/64 | 81 3/8 | 82 5/8 | 0 | |||
20207 | SHM | 500 | 3 13/16 | 3 11/16 | 4 | 0 | |||
20208 | SHMGX | 0 | 12.89 | 12.89 | 13.50 | 0 | |||
20209 | SHMMX | 0 | 16.27 | 16.27 | 16.95 | 0 | |||
20210 | SHMN | 1000 | 6 5/8 | 6 3/8 | 6 5/8 | 6 1/4 | 6 1/2 | 6 3/4 | 43700 |
20211 | SHMXX | 0 | 0.62 | 5.95 | 6.15 | 7154 | |||
20212 | SHN | 100 | 10 1/8 | 10 | 10 1/8 | 10 | 9 7/8 | 10 1/4 | 200 |
20213 | SHNAX | 0 | 6.93 | 6.93 | 7.28 | 0 | |||
20214 | SHNBX | 0 | 6.94 | 6.94 | 6.94 | 0 | |||
20215 | SHNJX | 0 | 13.24 | 13.24 | 13.79 | 0 | |||
20216 | SHNYX | 0 | 17.02 | 17.02 | 17.73 | 0 | |||
20217 | SHO | 100 | 8 1/4 | 0 | |||||
20218 | SHODX | 0 | 7.43 | 7.43 | 7.43 | 0 | |||
20219 | SHOO | 2000 | 8 1/8 | 7 7/8 | 8 1/8 | 7 7/8 | 8 | 8 1/8 | 69200 |
20220 | SHOOW | 3100 | 3 1/4 | 3 3/16 | 3 1/4 | 3 3/16 | 3 3/16 | 3 7/16 | 39900 |
20221 | SHOOZ | 300 | 3 1/2 | 3 1/4 | 3 1/2 | 3 1/8 | 3 5/16 | 3 1/2 | 57600 |
20222 | SHOP | 2000 | 2.0000 | 1.8750 | 2.2500 | 0 | |||
20223 | SHOR | 300 | 14 7/8 | 14 3/4 | 14 7/8 | 14 1/2 | 14 1/2 | 14 7/8 | 22500 |
20224 | SHOW | 200 | 6 1/2 | 6 5/8 | 6 3/4 | 6 1/2 | 6 1/2 | 7 | 33400 |
20225 | SHP | 200 | 23 | 22 1/4 | 23 | 0 | |||
20226 | SHPI | 100 | 9 | 9 | 9 | 9 | 8 1/4 | 9 | 100 |
20227 | SHR | 300 | 44 7/8 | 44 7/8 | 44 7/8 | 44 7/8 | 44 5/8 | 45 1/8 | 300 |
20228 | SHRAX | 0 | 31.61 | 31.61 | 33.27 | 0 | |||
20229 | SHRCX | 0 | 16.46 | 16.46 | 17.15 | 0 | |||
20230 | SHRO | 5000 | 0.8125 | 0.6250 | 0.8125 | 0 | |||
20231 | SHRP | 100 | 5 3/4 | 5 3/8 | 5 3/4 | 5 3/8 | 5 1/2 | 5 3/4 | 15800 |
20232 | SHS | 0 | 0 | ||||||
20233 | SHSC | 10000 | 3/4 | 13/16 | 1 3/16 | 0 | |||
20234 | SHSCU | 7500 | 19/32 | 7/8 | 1 7/16 | 0 | |||
20235 | SHSCW | 3600 | 1/8 | 0 | |||||
20236 | SHSH | 500 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
20237 | SHSO | 31400 | 0.5150 | 0 | |||||
20238 | SHSTX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
20239 | SHTDX | 0 | 10.88 | 10.88 | 10.88 | 0 | |||
20240 | SHTGY | 0 | 0 | ||||||
20241 | SHTIX | 0 | 10.09 | 10.09 | 10.19 | 0 | |||
20242 | SHU | 300 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 27 1/4 | 300 |
20243 | SHVA | 1000 | 73 1/4 | 66 | 73 1/4 | 65 3/4 | 73 1/8 | 73 1/4 | 524800 |
20244 | SHW | 3600 | 39 3/4 | 41 | 41 1/2 | 0 | |||
20245 | SHWCY | 0 | 0 | ||||||
20246 | SHWO | 0 | 0 | ||||||
20247 | SHX | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 | 14 3/8 | 200 |
20248 | SHY/WS | 0 | 0 | ||||||
20249 | SHYAX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
20250 | SHYBX | 0 | 7.01 | 7.01 | 7.36 | 0 | |||
20251 | SHYDX | 0 | 7.01 | 7.01 | 7.01 | 0 | |||
20252 | SHYLX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
20253 | SHYTX | 0 | 12.18 | 12.18 | 12.18 | 0 | |||
20254 | SI | 400 | 6 3/4 | 6 5/8 | 6 3/4 | 6 5/8 | 6 1/2 | 7 | 900 |
20255 | SIA | 100 | 7 1/8 | 0 | |||||
20256 | SIAAX | 0 | 14.73 | 14.73 | 14.73 | 0 | |||
20257 | SIAL | 200 | 51 1/4 | 50 1/4 | 51 1/2 | 50 | 51 | 51 1/4 | 224800 |
20258 | SIBCX | 0 | 20.09 | 20.09 | 20.09 | 0 | |||
20259 | SIBDX | 0 | 11.00 | 11.00 | 11.00 | 0 | |||
20260 | SIBE | 0 | 0 | ||||||
20261 | SIBEY | 0 | 0 | ||||||
20262 | SIBM | 20000 | 0.0200 | 0 | |||||
20263 | SIBR | 0 | 0 | ||||||
20264 | SIBUX | 0 | 11.19 | 11.19 | 11.19 | 0 | |||
20265 | SICBX | 0 | 7.38 | 7.38 | 0 | ||||
20266 | SIDBY | 0 | 2.5000 | 2.6250 | 0 | ||||
20267 | SIDC | 0 | 0 | ||||||
20268 | SIDSX | 0 | 12.90 | 12.90 | 13.54 | 0 | |||
20269 | SIDT | 1800 | 6 7/8 | 7 1/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 61900 |
20270 | SIDY | 3500 | 3/4 | 3/4 | 3/4 | 3/4 | 11/16 | 13/16 | 8000 |
20271 | SIE | 1000 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/8 | 31 1/8 | 31 1/2 | 1000 |
20272 | SIEBX | 0 | 12.98 | 12.98 | 13.66 | 0 | |||
20273 | SIEIX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
20274 | SIEMX | 0 | 11.04 | 11.04 | 11.04 | 0 | |||
20275 | SIER | 1000 | 25 7/8 | 24 3/4 | 26 1/2 | 24 1/2 | 25 3/4 | 26 1/4 | 323500 |
20276 | SIEU | 4000 | 0.0500 | 0 | |||||
20277 | SIF | 300 | 5 1/8 | 0 | |||||
20278 | SIFEX | 0 | 4.51 | 4.51 | 4.75 | 0 | |||
20279 | SIFI | 200 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1875 | 200 |
20280 | SIG | 1000 | 36 3/8 | 35 1/4 | 35 5/8 | 0 | |||
20281 | SIGA | 400 | 18 3/4 | 19 5/8 | 20 1/2 | 18 3/4 | 18 3/4 | 19 1/4 | 11700 |
20282 | SIGAX | 0 | 13.14 | 13.14 | 13.76 | 0 | |||
20283 | SIGEP | 100 | 68.7500 | 0 | |||||
20284 | SIGGY | 400 | 11/16 | 11/16 | 3/4 | 11/16 | 11/16 | 3/4 | 1300 |
20285 | SIGGZ | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 | 2600 |
20286 | SIGI | 300 | 35 1/2 | 34 1/4 | 35 1/2 | 34 1/4 | 35 | 35 1/2 | 56300 |
20287 | SIGIX | 0 | 9.91 | 9.91 | 10.11 | 0 | |||
20288 | SIGM | 100 | 7 3/8 | 7 1/2 | 7 3/4 | 7 1/4 | 7 1/4 | 7 5/8 | 215000 |
20289 | SIGN | 500 | 8 | 8 1/8 | 8 1/8 | 8 | 8 | 8 1/2 | 5500 |
20290 | SIGOX | 0 | 11.00 | 11.00 | 11.55 | 0 | |||
20291 | SIHB | 0 | 0 | ||||||
20292 | SIHBF | 100 | 31 | 31 | 31 | 31 | 31 | 33 | 100 |
20293 | SIHL | 0 | 0 | ||||||
20294 | SIHLF | 500 | 33 | 31 | 33 | 31 | 31 | 33 | 800 |
20295 | SIHS | 5000 | 6 15/16 | 6 15/16 | 6 15/16 | 6 15/16 | 6 1/8 | 6 3/4 | 5000 |
20296 | SII | 400 | 23 3/4 | 23 1/8 | 23 1/2 | 0 | |||
20297 | SIII | 400 | 16 1/2 | 15 1/2 | 17 | 15 1/8 | 16 1/2 | 16 5/8 | 1378700 |
20298 | SILCF | 100 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | |||
20299 | SILE | 23000 | 0.0011 | 0 | |||||
20300 | SILI | 100 | 34 | 32 1/4 | 34 | 32 1/4 | 32 1/2 | 34 | 15500 |
20301 | SILL | 1000 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
20302 | SILV | 0 | 0 | ||||||
20303 | SILVW | 100 | 9/16 | 19/32 | 19/32 | 9/16 | 9/16 | 19/32 | 41200 |
20304 | SILZF | 100 | 3/8 | 3/8 | 5/8 | 0 | |||
20305 | SIM | 1000 | 6 1/8 | 6 1/2 | 6 7/8 | 0 | |||
20306 | SIMC | 400 | 11 1/4 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 38500 |
20307 | SIMIX | 0 | 9.78 | 9.78 | 10.27 | 0 | |||
20308 | SIMM | 700 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | |||
20309 | SIMN | 200 | 9 1/8 | 9 1/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 1/2 | 57700 |
20310 | SIMS | 4000 | 3/16 | 3/16 | 7/32 | 3/16 | 5/32 | 7/32 | 298000 |
20311 | SIMSW | 100 | 1/32 | 1/32 | 3/32 | 0 | |||
20312 | SIMSZ | 8300 | 1/32 | 1/32 | 3/32 | 0 | |||
20313 | SIMT | 0 | 0 | ||||||
20314 | SIMW | 0 | 0 | ||||||
20315 | SIMWF | 5000 | 6 1/8 | 6 1/4 | 6 5/8 | 6 1/8 | 6 1/8 | 6 5/8 | 40200 |
20316 | SIMXX | 0 | 0.62 | 5.80 | 5.97 | 560 | |||
20317 | SINBX | 0 | 10.20 | 10.20 | 10.20 | 0 | |||
20318 | SINC | 300 | 0.1250 | 0.1250 | 0.8750 | 0 | |||
20319 | SINCX | 0 | 10.20 | 10.20 | 10.20 | 0 | |||
20320 | SINDX | 0 | 14.64 | 14.64 | 14.64 | 0 | |||
20321 | SINFX | 0 | 14.67 | 14.67 | 15.40 | 0 | |||
20322 | SING | 2000 | 3/4 | 3/4 | 1 | 0 | |||
20323 | SINGW | 400 | 1/8 | 1/8 | 7/16 | 0 | |||
20324 | SINPY | 0 | 0 | ||||||
20325 | SINVX | 0 | 1.03 | 1.03 | 1.03 | 0 | |||
20326 | SIPBX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
20327 | SIPC | 0 | 0 | ||||||
20328 | SIPCP | 100 | 31.5000 | 0 | |||||
20329 | SIQBX | 0 | 9.91 | 9.91 | 10.40 | 0 | |||
20330 | SIR | 3000 | 1 7/8 | 1 3/4 | 1 7/8 | 1 11/16 | 1 3/4 | 1 15/16 | 10500 |
20331 | SIRC | 6000 | 2 5/16 | 2 1/4 | 2 3/4 | 0 | |||
20332 | SIRN | 2000 | 6 1/2 | 6 1/2 | 6 3/4 | 6 3/8 | 6 3/8 | 6 5/8 | 102700 |
20333 | SIRSY | 0 | 0 | ||||||
20334 | SIRT | 1000 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 1000 | ||
20335 | SIS | 1400 | 10 3/4 | 0 | |||||
20336 | SISB | 1000 | 16 1/4 | 16 1/4 | 16 1/2 | 16 1/4 | 16 1/8 | 16 3/8 | 58700 |
20337 | SISD | 3000 | 0.6875 | 0 | |||||
20338 | SISG | 0 | 0 | ||||||
20339 | SISGF | 1000 | 4 1/2 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 23300 |
20340 | SISI | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/8 | 4 1/2 | 7500 |
20341 | SISIX | 0 | 11.29 | 11.29 | 11.73 | 0 | |||
20342 | SISK | 3000 | 2 9/16 | 2 9/16 | 2 3/4 | 2 3/8 | 2 9/16 | 2 3/4 | 64100 |
20343 | SITAX | 0 | 9.18 | 9.18 | 9.61 | 0 | |||
20344 | SITBX | 0 | 9.14 | 9.14 | 9.14 | 0 | |||
20345 | SITDX | 0 | 9.17 | 9.17 | 9.17 | 0 | |||
20346 | SITE | 5700 | 0.0625 | 0.1875 | 0.5000 | 117000 | |||
20347 | SITEX | 0 | 11.94 | 11.94 | 11.94 | 0 | |||
20348 | SITGY | 0 | 0 | ||||||
20349 | SITL | 1400 | 28 | 28 1/4 | 29 | 28 | 28 | 29 | 12700 |
20350 | SIUSX | 0 | 4.95 | 4.95 | 5.20 | 0 | |||
20351 | SIVB | 5000 | 21 | 21 1/4 | 21 1/2 | 21 | 21 | 21 1/2 | 47300 |
20352 | SIVY | 1000 | 8.7500 | 0 | |||||
20353 | SIXX | 200 | 5/16 | 5/16 | 7/16 | 0 | |||
20354 | SIZ | 200 | 9 | 8 7/8 | 9 3/8 | 0 | |||
20355 | SJI | 200 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 | 22 3/8 | 200 |
20356 | SJK | 500 | 53 1/4 | 51 1/2 | 52 | 0 | |||
20357 | SJM | 0 | 0 | ||||||
20358 | SJM.A | 0 | 0 | ||||||
20359 | SJM/A | 100 | 21 3/8 | 21 1/2 | 21 1/2 | 21 3/8 | 21 | 21 5/8 | 200 |
20360 | SJM/B | 2500 | 18 5/8 | 0 | |||||
20361 | SJMA | 0 | 0 | ||||||
20362 | SJMB | 0 | 0 | ||||||
20363 | SJNB | 200 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 3/8 | 200 |
20364 | SJP | 100 | 58 1/2 | 57 1/8 | 57 7/8 | 0 | |||
20365 | SJPNX | 0 | 9.58 | 9.58 | 9.58 | 0 | |||
20366 | SJQN | 100 | 18.3750 | 0 | |||||
20367 | SJSB | 100 | 20 | 19 1/4 | 20 | 0 | |||
20368 | SJT | 1000 | 6 1/4 | 6 5/8 | 7 | 0 | |||
20369 | SJW | 200 | 36 3/4 | 0 | |||||
20370 | SK | 200 | 15 3/8 | 15 1/2 | 15 3/4 | 0 | |||
20371 | SKAT | 0 | 0 | ||||||
20372 | SKATA | 3000 | 7/8 | 1/2 | 7/8 | 0 | |||
20373 | SKATU | 600 | 15/16 | 3/4 | 1 | 0 | |||
20374 | SKATW | 1000 | 1/4 | 1/4 | 3/8 | 0 | |||
20375 | SKATZ | 1000 | 3/16 | 3/16 | 3/8 | 0 | |||
20376 | SKCB | 400 | 7 1/2 | 6 3/4 | 7 1/2 | 6 3/4 | 6 3/4 | 7 1/2 | 600 |
20377 | SKCH | 200 | 4 1/4 | 3 7/8 | 4 1/4 | 0 | |||
20378 | SKDR | 100 | 0.3750 | 0.3750 | 0.5000 | 0 | |||
20379 | SKEY | 300 | 23 1/8 | 21 3/4 | 23 1/2 | 21 | 23 | 23 1/8 | 453800 |
20380 | SKFB | 200 | 6 | 5 3/4 | 6 1/2 | 5 3/4 | 5 3/4 | 6 1/2 | 37500 |
20381 | SKFR | 0 | 0 | ||||||
20382 | SKFRY | 1000 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/8 | 20 3/8 | 5500 |
20383 | SKGEX | 0 | 10.82 | 10.82 | 10.82 | 0 | |||
20384 | SKIHY | 0 | 0 | ||||||
20385 | SKII | 200 | 15 1/2 | 15 3/4 | 15 3/4 | 15 | 15 | 15 3/4 | 2900 |
20386 | SKIMF | 0 | 0 | ||||||
20387 | SKINY | 0 | 0 | ||||||
20388 | SKIS | 0 | 0 | ||||||
20389 | SKIWF | 0 | 0 | ||||||
20390 | SKIZF | 0 | 0 | ||||||
20391 | SKML | 500 | 1.2500 | 0.6250 | 1.2500 | 0 | |||
20392 | SKO | 500 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 10 3/4 | 11 3/8 | 800 |
20393 | SKR | 5000 | 6 | 6 | 6 | 6 | 5 5/8 | 6 | 5000 |
20394 | SKRI | 5000 | 6 | 5 3/4 | 6 1/8 | 0 | |||
20395 | SKSEX | 0 | 16.53 | 16.53 | 16.53 | 0 | |||
20396 | SKT | 300 | 24 5/8 | 24 3/8 | 24 3/4 | 0 | |||
20397 | SKTC | 300 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
20398 | SKTV | 100 | 31 3/4 | 31 5/8 | 32 1/4 | 31 5/8 | 31 3/4 | 32 1/4 | 15200 |
20399 | SKTXX | 0 | 0.56 | 5.15 | 5.27 | 2390 | |||
20400 | SKTpA | 5500 | 22 7/8 | 0 | |||||
20401 | SKY | 400 | 21 | 20 | 20 3/4 | 0 | |||
20402 | SKYC | 300 | 27 1/4 | 27 | 27 1/2 | 26 | 26 3/4 | 27 1/4 | 144900 |
20403 | SKYF | 0 | 0 | ||||||
20404 | SKYFC | 200 | 2 3/4 | 2 1/4 | 2 3/4 | 0 | |||
20405 | SKYG | 0 | 0 | ||||||
20406 | SKYGF | 200 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/4 | 2 1/4 | 2 3/4 | 7400 |
20407 | SKYL | 100 | 3 1/2 | 2 1/2 | 3 | 0 | |||
20408 | SKYLU | 500 | 5 1/8 | 4 3/4 | 5 1/8 | 4 5/8 | 4 3/4 | 5 1/8 | 11400 |
20409 | SKYLW | 3500 | 1 1/4 | 3/4 | 1 3/8 | 0 | |||
20410 | SKYLZ | 500 | 1/2 | 1/2 | 3/4 | 0 | |||
20411 | SKYP | 1000 | 1 | 1 1/16 | 1 1/16 | 11/16 | 13/16 | 1 | 177100 |
20412 | SKYPW | 2000 | 2 1/8 | 2 1/8 | 3 | 2 1/8 | 2 1/8 | 2 1/2 | 9200 |
20413 | SKYS | 10000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0500 | 0.0700 | 20000 |
20414 | SKYW | 100 | 13 1/8 | 13 1/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 44800 |
20415 | SL | 1000 | 7 1/4 | 7 | 7 3/8 | 0 | |||
20416 | SLA | 500 | 11 | 10 7/8 | 11 | 10 7/8 | 11900 | ||
20417 | SLAB | 500 | 19 3/4 | 19 1/4 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 1400 |
20418 | SLAFX | 0 | 18.19 | 18.19 | 18.19 | 0 | |||
20419 | SLAN | 5000 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | 5000 | ||
20420 | SLASX | 0 | 17.65 | 17.65 | 17.65 | 0 | |||
20421 | SLAZX | 0 | 10.35 | 10.35 | 10.78 | 0 | |||
20422 | SLB | 100 | 66 3/4 | 67 1/8 | 67 3/4 | 66 1/4 | 66 1/2 | 67 1/4 | 9400 |
20423 | SLBG | 0 | 0 | ||||||
20424 | SLBGF | 0 | 0 | ||||||
20425 | SLC | 1000 | 7/16 | 0 | |||||
20426 | SLCDX | 0 | 14.55 | 14.55 | 14.55 | 0 | |||
20427 | SLCM | 1500 | 3 11/16 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 3 11/16 | 131900 |
20428 | SLCPZ | 1000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.0000 | 2300 |
20429 | SLCpA | 1500 | 1 3/4 | 0 | |||||
20430 | SLDC | 1000 | 2.3750 | 2.0000 | 2.3750 | 0 | |||
20431 | SLDSX | 0 | 7.98 | 7.98 | 7.98 | 0 | |||
20432 | SLE | 200 | 30 7/8 | 31 7/8 | 31 7/8 | 30 7/8 | 31 1/4 | 31 3/8 | 1800 |
20433 | SLEOY | 0 | 0 | ||||||
20434 | SLFC | 500 | 19 1/4 | 19 1/4 | 19 1/4 | 18 7/8 | 18 7/8 | 19 1/4 | 3200 |
20435 | SLFDX | 0 | 12.74 | 12.74 | 12.74 | 0 | |||
20436 | SLFI | 100 | 29.8750 | 29.8750 | 29.8750 | 29.8750 | 28.5000 | 30.0000 | 100 |
20437 | SLFRX | 0 | 13.18 | 13.18 | 13.84 | 0 | |||
20438 | SLFX | 5000 | 5 7/16 | 5 1/2 | 6 | 0 | |||
20439 | SLHD | 1500 | 0.0800 | 0 | |||||
20440 | SLHN | 300 | 6.0000 | 5.5000 | 7.5000 | 0 | |||
20441 | SLIXX | 0 | 0 | ||||||
20442 | SLL/WS | 0 | 8 | 9 | 0 | ||||
20443 | SLLB | 0 | 0 | ||||||
20444 | SLLBY | 0 | 0 | ||||||
20445 | SLM | 100 | 65 3/4 | 66 1/4 | 66 1/4 | 65 5/8 | 65 3/4 | 66 1/4 | 400 |
20446 | SLMA | 0 | 0 | ||||||
20447 | SLMAJ | 0 | 0 | ||||||
20448 | SLMC | 100 | 3.6875 | 0 | |||||
20449 | SLMCX | 0 | 20.66 | 20.66 | 21.69 | 0 | |||
20450 | SLMD | 300 | 27 1/2 | 27 3/8 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 6200 |
20451 | SLMDX | 0 | 20.05 | 20.05 | 20.05 | 0 | |||
20452 | SLMI | 200 | 1.2187 | 1.1875 | 1.3125 | 1.0937 | 1.1875 | 1.3125 | 43900 |
20453 | SLMMX | 0 | 13.05 | 13.05 | 13.59 | 0 | |||
20454 | SLMTX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
20455 | SLMpA | 10500 | 39 3/8 | 0 | |||||
20456 | SLO | 300 | 3 1/2 | 0 | |||||
20457 | SLORX | 0 | 7.83 | 7.83 | 8.22 | 0 | |||
20458 | SLOT | 300 | 22 3/4 | 22 1/4 | 22 7/8 | 22 1/4 | 22 5/8 | 22 3/4 | 24200 |
20459 | SLOTX | 0 | 8.37 | 8.37 | 8.79 | 0 | |||
20460 | SLP | 200 | 3 3/4 | 3 5/8 | 4 3/8 | 0 | |||
20461 | SLPRX | 0 | 8.25 | 8.25 | 8.25 | 0 | |||
20462 | SLR | 200 | 43 3/8 | 40 7/8 | 41 1/4 | 0 | |||
20463 | SLS | 500 | 9 9/16 | 9 1/8 | 9 5/8 | 0 | |||
20464 | SLSR | 1000 | 0.1250 | 0 | |||||
20465 | SLSSX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
20466 | SLSUX | 0 | 15.76 | 15.76 | 15.76 | 0 | |||
20467 | SLT | 200 | 4 | 0 | |||||
20468 | SLT.W | 0 | 0 | ||||||
20469 | SLT/WS | 1000 | 1/16 | 0 | |||||
20470 | SLTGX | 0 | 12.52 | 12.52 | 12.52 | 0 | |||
20471 | SLTH | 200 | 0.1000 | 0 | |||||
20472 | SLTI | 29700 | 1 3/16 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 33600 |
20473 | SLTS | 300 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.0000 | 6.0000 | 300 |
20474 | SLV | 500 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 500 | ||
20475 | SLVC | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 1 15/16 | 2 | 2 1/8 | 120400 |
20476 | SLVCW | 20000 | 0.6250 | 0.6250 | 1.2500 | 5000 | |||
20477 | SLVN | 300 | 27 3/4 | 27 3/4 | 27 3/4 | 27 | 27 1/4 | 27 3/4 | 30700 |
20478 | SLX | 0 | 119.16 | 0 | |||||
20479 | SMA | 0 | 119.91 | 119.49 | 119.91 | 119.30 | 0 | ||
20480 | SMABX | 0 | 13.05 | 13.05 | 13.05 | 0 | |||
20481 | SMAL | 100 | 25.7500 | 0 | |||||
20482 | SMAN | 1500 | 4 3/4 | 4 1/2 | 4 3/4 | 4 3/8 | 4 3/8 | 4 5/8 | 11300 |
20483 | SMATX | 0 | 8.02 | 8.02 | 8.42 | 0 | |||
20484 | SMAW | 0 | 0 | ||||||
20485 | SMAWY | 0 | 0 | ||||||
20486 | SMAXX | 0 | 0.44 | 4.92 | 5.03 | 3708 | |||
20487 | SMB | 0 | 118.22 | 117.90 | 118.22 | 117.58 | 0 | ||
20488 | SMBC | 400 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 | 15 1/2 | 400 |
20489 | SMBXQ | 200 | 0.0050 | 0 | |||||
20490 | SMBXX | 0 | 0 | ||||||
20491 | SMC | 0 | 0 | ||||||
20492 | SMC.A | 0 | 0 | ||||||
20493 | SMC/A | 2000 | 23 7/8 | 0 | |||||
20494 | SMCA | 0 | 0 | ||||||
20495 | SMCAX | 0 | 11.37 | 11.37 | 12.03 | 0 | |||
20496 | SMCBX | 0 | 11.37 | 11.37 | 11.37 | 0 | |||
20497 | SMCC | 5500 | 7 1/8 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/4 | 8 | 14000 |
20498 | SMCCX | 0 | 11.37 | 11.37 | 12.03 | 0 | |||
20499 | SMCEX | 0 | 12.44 | 12.44 | 12.44 | 0 | |||
20500 | SMCO | 300 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 | 13 1/2 | 500 |
20501 | SMCS | 1500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 3/8 | 1500 |
20502 | SMCWX | 0 | 23.55 | 23.55 | 24.99 | 0 | |||
20503 | SMCXX | 0 | 0.64 | 4.79 | 4.92 | 716 | |||
20504 | SMD | 1000 | 18 1/2 | 17 1/4 | 18 1/2 | 17 1/4 | 18 1/2 | 19 | 27200 |
20505 | SMDL | 25000 | 0.0080 | 0.0070 | 0.0200 | 0 | |||
20506 | SMDMX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
20507 | SME | 500 | 5 | 4 7/8 | 5 | 4 3/4 | 4 3/4 | 5 1/8 | 1500 |
20508 | SMED | 200 | 52 3/4 | 52 1/2 | 53 1/2 | 52 1/4 | 52 3/4 | 53 1/8 | 238100 |
20509 | SMEDY | 0 | 0 | ||||||
20510 | SMETQ | 10000 | 0.0010 | 0.0010 | 0.0200 | 0 | |||
20511 | SMF | 200 | 18 5/8 | 20 3/4 | 21 3/8 | 0 | |||
20512 | SMFB | 2400 | 31.0000 | 0 | |||||
20513 | SMFC | 2000 | 15 1/4 | 15 3/8 | 15 3/8 | 15 | 15 | 15 3/4 | 6000 |
20514 | SMFIX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
20515 | SMFR | 2000 | 5 7/16 | 5 3/8 | 5 1/2 | 5 3/8 | 5 3/8 | 5 1/2 | 13500 |
20516 | SMG | 300 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 | 19 3/8 | 300 |
20517 | SMGAF | 0 | 0 | ||||||
20518 | SMGBF | 0 | 0 | ||||||
20519 | SMGEX | 0 | 12.08 | 12.08 | 12.08 | 0 | |||
20520 | SMGIX | 0 | 12.41 | 12.41 | 12.41 | 0 | |||
20521 | SMGN | 100 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
20522 | SMGR | 300 | 0.0625 | 0 | |||||
20523 | SMGS | 700 | 18 3/4 | 18 1/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 6700 |
20524 | SMGXX | 0 | 0.65 | 5.07 | 5.20 | 40815 | |||
20525 | SMI | 200 | 40 7/8 | 40 7/8 | 40 7/8 | 40 7/8 | 40 7/8 | 41 3/8 | 200 |
20526 | SMIC | 100 | 55.0000 | 55.0000 | 63.0000 | 0 | |||
20527 | SMID | 500 | 4 5/8 | 5 | 5 | 4 5/8 | 4 5/8 | 5 | 39900 |
20528 | SMIDW | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 2 | 2000 |
20529 | SMIGX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
20530 | SMIN | 2000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/2 | 16000 |
20531 | SMIT | 0 | 0 | ||||||
20532 | SMITF | 500 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 1500 |
20533 | SMIV | 3000 | 0.1500 | 0.1250 | 0.2500 | 0 | |||
20534 | SMKD | 20000 | 0.0010 | 0 | |||||
20535 | SML | 0 | 119.49 | 119.25 | 119.49 | 118.50 | 0 | ||
20536 | SMLFX | 0 | 12.11 | 12.11 | 12.11 | 0 | |||
20537 | SMLL | 48500 | 0.0625 | 0.0625 | 0.5000 | 0 | |||
20538 | SMLM | 500 | 0.0200 | 0 | |||||
20539 | SMLTX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
20540 | SMM/WS | 0 | 1 1/4 | 2 | 0 | ||||
20541 | SMMBX | 0 | 16.27 | 16.27 | 16.27 | 0 | |||
20542 | SMMIX | 0 | 10.85 | 10.85 | 12.36 | 0 | |||
20543 | SMML | 0 | 0 | ||||||
20544 | SMMLY | 0 | 0 | ||||||
20545 | SMMM | 0 | 0 | ||||||
20546 | SMMMF | 0 | 0 | ||||||
20547 | SMMP | 1000 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
20548 | SMMXX | 0 | 0.45 | 3.07 | 3.12 | 392 | |||
20549 | SMNAX | 0 | 10.41 | 10.41 | 10.93 | 0 | |||
20550 | SMNCY | 0 | 0 | ||||||
20551 | SMNNX | 0 | 7.87 | 7.87 | 8.26 | 0 | |||
20552 | SMNXX | 0 | 0.54 | 5.76 | 5.94 | 19309 | |||
20553 | SMO | 500 | 13 7/8 | 0 | |||||
20554 | SMOC | 1000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.6250 | 2.8750 | 2000 |
20555 | SMOD | 10000 | 12 1/8 | 11 3/8 | 12 3/8 | 11 3/8 | 12 | 12 3/8 | 125200 |
20556 | SMP | 1600 | 13 3/4 | 14 1/8 | 14 3/4 | 0 | |||
20557 | SMPS | 5000 | 9 5/8 | 9 3/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 18600 |
20558 | SMPXX | 0 | 0.35 | 5.41 | 5.51 | 5236 | |||
20559 | SMQ | 1800 | 26 11/32 | 0 | |||||
20560 | SMQC | 0 | 0 | ||||||
20561 | SMQCF | 10000 | 13/32 | 7/16 | 7/16 | 11/32 | 3/8 | 13/32 | 29700 |
20562 | SMQw | 0 | 24 1/2 | 25 1/2 | 0 | ||||
20563 | SMRH | 900 | 0.0010 | 0 | |||||
20564 | SMRK | 700 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0350 | 23600 |
20565 | SMRKP | 100 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 3.2500 | 100 |
20566 | SMRT | 300 | 11 | 10 5/8 | 11 | 10 5/8 | 10 5/8 | 11 | 4300 |
20567 | SMRY | 1000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.7500 | 0.8750 | 1000 |
20568 | SMSC | 300 | 16 1/2 | 16 3/4 | 16 7/8 | 16 1/4 | 16 1/4 | 16 1/2 | 218600 |
20569 | SMSI | 200 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 16800 |
20570 | SMT | 1000 | 19 7/8 | 20 | 20 1/2 | 0 | |||
20571 | SMTB | 100 | 29.7500 | 0 | |||||
20572 | SMTC | 100 | 19 3/8 | 19 7/8 | 20 3/8 | 19 3/8 | 19 3/8 | 19 3/4 | 71900 |
20573 | SMTFX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
20574 | SMTG | 1000 | 22 | 19 | 22 1/4 | 18 1/2 | 21 3/4 | 22 1/4 | 1296800 |
20575 | SMTH | 100 | 3 5/8 | 4 1/8 | 4 1/8 | 3 5/8 | 3 5/8 | 4 1/8 | 1000 |
20576 | SMTL | 200 | 14 1/4 | 13 3/4 | 14 1/4 | 13 1/4 | 13 1/2 | 14 1/4 | 64100 |
20577 | SMTS | 5000 | 9/16 | 5/8 | 5/8 | 9/16 | 9/16 | 5/8 | 60700 |
20578 | SMTSZ | 8000 | 1/16 | 1/32 | 3/32 | 0 | |||
20579 | SMTV | 20000 | 0.0225 | 0.0220 | 0.0225 | 0.0220 | 0.0150 | 0.0225 | 32000 |
20580 | SMTVW | 200 | 0.0025 | 0.0025 | 0.0200 | 0 | |||
20581 | SMU | 400 | 19 1/4 | 17 3/4 | 18 3/8 | 0 | |||
20582 | SMVA | 600 | 12.5000 | 12.5000 | 13.7500 | 0 | |||
20583 | SMXC | 1000 | 0.5000 | 0 | |||||
20584 | SN | 200 | 6 3/4 | 6 3/8 | 6 7/8 | 0 | |||
20585 | SNA | 100 | 45 | 45 1/4 | 45 3/4 | 0 | |||
20586 | SNAP | 500 | 13 | 12 1/2 | 13 | 12 1/2 | 12 1/2 | 13 | 35900 |
20587 | SNAX | 100 | 1 3/4 | 1 3/4 | 2 1/8 | 0 | |||
20588 | SNB | 100 | 26 | 26 1/2 | 26 1/2 | 25 7/8 | 25 7/8 | 26 1/4 | 2400 |
20589 | SNB.A | 0 | 0 | ||||||
20590 | SNBD | 500 | 6.8750 | 6.7500 | 7.5000 | 0 | |||
20591 | SNBDX | 0 | 6.52 | 6.52 | 6.86 | 0 | |||
20592 | SNBN | 100 | 8.0000 | 0 | |||||
20593 | SNBpA | 25000 | 38 1/8 | 0 | |||||
20594 | SNC | 1200 | 37 5/8 | 37 1/4 | 37 7/8 | 0 | |||
20595 | SNC.A | 0 | 0 | ||||||
20596 | SNC.W | 0 | 0 | ||||||
20597 | SNC/WS | 2000 | 14 7/8 | 0 | |||||
20598 | SNCAX | 0 | 13.83 | 13.83 | 13.83 | 0 | |||
20599 | SNCG | 7400 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5625 | 0.8125 | 14800 |
20600 | SNCI | 100 | 43.0000 | 0 | |||||
20601 | SNCTX | 0 | 8.08 | 8.08 | 8.48 | 0 | |||
20602 | SNCp | 1400 | 26 5/8 | 0 | |||||
20603 | SNCpX | 100 | 28 | 0 | |||||
20604 | SNDC | 0 | 0 | ||||||
20605 | SNDCF | 1400 | 5 3/8 | 4 5/8 | 5 3/8 | 4 5/8 | 4 15/16 | 5 3/8 | 18300 |
20606 | SNDK | 500 | 14 3/4 | 14 1/4 | 15 | 14 | 14 1/2 | 14 3/4 | 89200 |
20607 | SNDPX | 0 | 13.70 | 13.70 | 13.70 | 0 | |||
20608 | SNDS | 1000 | 5 1/2 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 1200 |
20609 | SNDT | 10000 | 28 1/2 | 28 1/4 | 29 | 28 1/4 | 28 1/4 | 29 | 135300 |
20610 | SNE | 200 | 65 7/8 | 64 7/8 | 65 3/8 | 0 | |||
20611 | SNET | 300 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
20612 | SNF | 100 | 9 1/8 | 9 1/4 | 9 1/4 | 9 1/8 | 8 7/8 | 9 1/4 | 300 |
20613 | SNFC | 0 | 0 | ||||||
20614 | SNFCA | 1400 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/4 | 1400 |
20615 | SNFL | 200 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | 20.0000 | 30.0000 | 200 |
20616 | SNG | 200 | 40 1/4 | 40 1/8 | 40 1/4 | 40 1/8 | 39 7/8 | 40 1/4 | 600 |
20617 | SNGGF | 0 | 0 | ||||||
20618 | SNGRX | 0 | 15.59 | 15.59 | 15.59 | 0 | |||
20619 | SNGSX | 0 | 12.65 | 12.65 | 12.65 | 0 | |||
20620 | SNGVX | 0 | 10.59 | 10.59 | 10.59 | 0 | |||
20621 | SNH/WS | 5000 | 5/8 | 5/8 | 1 | 0 | |||
20622 | SNHB | 6500 | 0.0400 | 0.0200 | 0.0800 | 0 | |||
20623 | SNI | 500 | 2 7/16 | 0 | |||||
20624 | SNIC | 1000 | 7 5/8 | 6 3/4 | 7 5/8 | 6 1/2 | 7 1/8 | 7 5/8 | 23900 |
20625 | SNIDX | 0 | 13.60 | 13.60 | 13.60 | 0 | |||
20626 | SNIF | 0 | 0 | ||||||
20627 | SNIFF | 2000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 6200 |
20628 | SNIGX | 0 | 28.79 | 28.79 | 28.79 | 0 | |||
20629 | SNIVX | 0 | 16.65 | 16.65 | 16.65 | 0 | |||
20630 | SNIXX | 0 | 0.33 | 5.27 | 5.43 | 180 | |||
20631 | SNJBX | 0 | 13.25 | 13.25 | 13.25 | 0 | |||
20632 | SNJTX | 0 | 7.77 | 7.77 | 8.16 | 0 | |||
20633 | SNKE | 200 | 7.7500 | 8.5000 | 8.5000 | 7.7500 | 7.8750 | 8.5000 | 3600 |
20634 | SNKI | 1700 | 13/16 | 3/4 | 7/8 | 0 | |||
20635 | SNLO | 400 | 0.1250 | 0.1250 | 1.1250 | 0 | |||
20636 | SNLT | 2000 | 0.0312 | 0.0312 | 0.2187 | 0 | |||
20637 | SNM | 1000 | 10 1/2 | 11 7/8 | 12 3/8 | 0 | |||
20638 | SNML | 100 | 77.0000 | 0 | |||||
20639 | SNND | 1000 | 4.1250 | 0 | |||||
20640 | SNNYX | 0 | 13.63 | 13.63 | 13.63 | 0 | |||
20641 | SNOW | 200 | 1 13/16 | 1 11/16 | 1 13/16 | 1 11/16 | 1 11/16 | 1 13/16 | 4900 |
20642 | SNPL | 0 | 0 | ||||||
20643 | SNPS | 5000 | 34 3/4 | 33 | 35 1/2 | 32 1/2 | 34 1/2 | 35 | 310300 |
20644 | SNR | 200 | 2 1/4 | 0 | |||||
20645 | SNRS | 2000 | 2.2500 | 2.2500 | 2.5000 | 2.1875 | 2.2500 | 2.3125 | 255600 |
20646 | SNS | 100 | 70 | 68 1/4 | 68 3/4 | 0 | |||
20647 | SNSDX | 0 | 12.62 | 12.62 | 12.62 | 0 | |||
20648 | SNST | 0 | 0 | ||||||
20649 | SNSTA | 2000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 | 7 | 2000 |
20650 | SNT | 100 | 34 | 34 | 34 | 34 | 33 1/2 | 34 1/4 | 100 |
20651 | SNTC | 100 | 28 3/4 | 27 1/2 | 28 3/4 | 27 1/2 | 28 | 28 3/4 | 43100 |
20652 | SNTIX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
20653 | SNTK | 0 | 0 | ||||||
20654 | SNTKY | 1000 | 1 15/32 | 1 1/2 | 1 9/16 | 1 15/32 | 1 15/32 | 1 9/16 | 82700 |
20655 | SNTNX | 0 | 14.56 | 14.56 | 15.33 | 0 | |||
20656 | SNTRX | 0 | 16.02 | 16.02 | 16.02 | 0 | |||
20657 | SNTRY | 0 | 0 | ||||||
20658 | SNTS | 20000 | 0.0001 | 0 | |||||
20659 | SNTV | 800 | 4 1/8 | 3 15/16 | 4 1/8 | 3 15/16 | 3 15/16 | 4 1/8 | 56900 |
20660 | SNTWF | 4800 | 7/16 | 7/16 | 9/16 | 0 | |||
20661 | SNTXX | 0 | 0.64 | 4.59 | 4.70 | 819 | |||
20662 | SNTZF | 1000 | 15/32 | 15/32 | 15/32 | 15/32 | 5/16 | 15/32 | 1000 |
20663 | SNUS | 200 | 12 | 12 | 12 | 11 3/4 | 11 3/4 | 12 | 12700 |
20664 | SNV | 500 | 28 1/4 | 28 5/8 | 28 5/8 | 28 1/4 | 28 | 28 3/8 | 700 |
20665 | SNW | 2000 | 1 3/4 | 1 11/16 | 2 1/16 | 0 | |||
20666 | SNXEX | 0 | 7.92 | 7.92 | 8.31 | 0 | |||
20667 | SNXFX | 0 | 16.93 | 16.93 | 16.93 | 0 | |||
20668 | SNY | 1000 | 12 1/4 | 11 1/8 | 11 5/8 | 0 | |||
20669 | SNYAX | 0 | 8.23 | 8.23 | 8.62 | 0 | |||
20670 | SNYBX | 0 | 17.02 | 17.02 | 17.02 | 0 | |||
20671 | SNYTX | 0 | 8.18 | 8.18 | 8.59 | 0 | |||
20672 | SNYpA | 1000 | 19 7/8 | 0 | |||||
20673 | SO | 600 | 24 5/8 | 24 3/8 | 24 5/8 | 24 3/8 | 24 1/2 | 24 7/8 | 11000 |
20674 | SOA | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/8 | 17 1/2 | 100 |
20675 | SOBB | 1700 | 3.0000 | 2.1250 | 3.0000 | 0 | |||
20676 | SOBF | 0 | 0 | ||||||
20677 | SOBI | 1000 | 12 1/2 | 12 1/2 | 13 1/4 | 0 | |||
20678 | SOC | 100 | 15 | 15 | 15 3/4 | 0 | |||
20679 | SOCG | 0 | 0 | ||||||
20680 | SOCGN | 0 | 0 | ||||||
20681 | SOCNX | 0 | 1.05 | 1.05 | 1.05 | 0 | |||
20682 | SOCR | 500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 17000 |
20683 | SODI | 1000 | 0.3125 | 0.3125 | 0.5625 | 0 | |||
20684 | SODK | 300 | 21 | 20 1/4 | 21 | 20 1/4 | 20 1/4 | 21 | 2100 |
20685 | SOER | 0 | 0 | ||||||
20686 | SOF | 200 | 10 3/4 | 0 | |||||
20687 | SOFA | 50000 | 2 1/4 | 2 1/16 | 2 1/4 | 2 1/16 | 2 | 2 1/4 | 150000 |
20688 | SOFK | 1000 | 18.5000 | 0 | |||||
20689 | SOFP | 99300 | 0.0500 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0650 | 348600 |
20690 | SOFT | 100 | 3 7/8 | 3 7/8 | 4 | 3 3/4 | 3 7/8 | 4 1/8 | 6400 |
20691 | SOGAY | 0 | 0 | ||||||
20692 | SOGXX | 0 | 0.10 | 4.95 | 5.07 | 93 | |||
20693 | SOH | 0 | 0 | ||||||
20694 | SOHRX | 0 | 16.14 | 16.14 | 16.94 | 0 | |||
20695 | SOHTX | 0 | 11.57 | 11.57 | 12.15 | 0 | |||
20696 | SOI | 25 | 3 | 1/2 | 3 1/2 | 0 | |||
20697 | SOIw | 0 | 1 5/16 | 1 11/16 | 0 | ||||
20698 | SOJB | 200 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | 200 | ||
20699 | SOK | 0 | 3 | 3 1/4 | 0 | ||||
20700 | SOL | 500 | 27 | 26 3/8 | 26 7/8 | 0 | |||
20701 | SOLO | 0 | 0 | ||||||
20702 | SOLOQ | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 5/8 | 1000 |
20703 | SOLP | 5000 | 5/8 | 1/2 | 5/8 | 1/2 | 1/2 | 5/8 | 25500 |
20704 | SOLPU | 500 | 11/16 | 11/16 | 1 3/8 | 0 | |||
20705 | SOLPW | 4400 | 3/16 | 3/16 | 3/16 | 3/16 | 1/8 | 3/16 | 4400 |
20706 | SOLR | 600 | 3 1/2 | 3 3/16 | 3 1/2 | 3 3/16 | 3 3/16 | 3 1/2 | 9400 |
20707 | SOLRW | 5000 | 3/4 | 3/4 | 3/4 | 3/4 | 11/32 | 3/4 | 5000 |
20708 | SOLT | 1000 | 0.0100 | 0 | |||||
20709 | SOLU | 5000 | 0.8750 | 0.8125 | 0.8750 | 0 | |||
20710 | SOLV | 2500 | 15 7/8 | 15 1/2 | 15 7/8 | 15 1/4 | 15 5/8 | 15 7/8 | 127900 |
20711 | SOM | 0 | 0 | ||||||
20712 | SOMA | 800 | 6 3/8 | 6 1/8 | 6 3/8 | 5 7/8 | 6 1/8 | 6 3/8 | 808500 |
20713 | SOMC | 300 | 26.7500 | 0 | |||||
20714 | SOMR | 500 | 18 | 18 1/4 | 18 1/4 | 18 | 17 1/2 | 18 1/4 | 1600 |
20715 | SOMT | 200 | 36.5000 | 0 | |||||
20716 | SOMZ | 0 | 0 | ||||||
20717 | SOMpA | 500 | 26 | 0 | |||||
20718 | SON | 900 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 1/4 | 27 | 900 |
20719 | SONA | 6000 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 5/8 | 7000 |
20720 | SONAC | 43000 | 3/4 | 9/16 | 3/4 | 0 | |||
20721 | SONAW | 5000 | 1/2 | 1/4 | 1/2 | 0 | |||
20722 | SONAZ | 1000 | 1/4 | 3/16 | 1/2 | 0 | |||
20723 | SONC | 6400 | 16 13/16 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 | 40500 |
20724 | SONN | 0 | 0 | ||||||
20725 | SONNF | 0 | 0 | ||||||
20726 | SONWC | 2500 | 1/4 | 1/4 | 1/2 | 0 | |||
20727 | SONX | 5500 | 1.3125 | 1.1875 | 1.3125 | 1.1875 | 1.1875 | 1.3750 | 29500 |
20728 | SONZC | 500 | 1/4 | 1/4 | 1/2 | 0 | |||
20729 | SONpA | 100 | 56 7/8 | 0 | |||||
20730 | SOOI | 0 | 0 | ||||||
20731 | SOON | 30000 | 0.0480 | 0 | |||||
20732 | SOPAX | 0 | 17.08 | 17.08 | 17.98 | 0 | |||
20733 | SOPFX | 0 | 33.43 | 33.43 | 33.43 | 0 | |||
20734 | SOPN | 300 | 18 | 18 | 18 | 18 | 17 3/4 | 18 1/4 | 300 |
20735 | SOPT | 0 | 0 | ||||||
20736 | SOPTX | 0 | 17.08 | 17.08 | 17.08 | 0 | |||
20737 | SOR | 100 | 42 | 0 | |||||
20738 | SORB | 1000 | 1.7500 | 1.5000 | 2.0000 | 0 | |||
20739 | SORC | 500 | 5.0000 | 5.0000 | 5.0000 | 4.7500 | 4.2500 | 6.2500 | 4600 |
20740 | SORT | 1000 | 4.5000 | 4.5000 | 5.0000 | 0 | |||
20741 | SORTW | 300 | 0.4375 | 0.4375 | 0.7500 | 0 | |||
20742 | SORp | 800 | 29 3/8 | 0 | |||||
20743 | SOS | 300 | 9 | 0 | |||||
20744 | SOSA | 500 | 1 7/16 | 1 1/2 | 1 1/2 | 1 7/16 | 1 7/16 | 1 1/2 | 26800 |
20745 | SOSD | 5000 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1600 | 0.1900 | 20000 |
20746 | SOSE | 0 | 0 | ||||||
20747 | SOSM | 1000 | 2.2500 | 2.5000 | 3.2500 | 0 | |||
20748 | SOSS | 1100 | 8 3/4 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 4100 |
20749 | SOST | 5000 | 0.3437 | 0.2812 | 0.3300 | 0 | |||
20750 | SOTA | 300 | 9 3/4 | 10 | 10 1/8 | 9 3/4 | 9 3/4 | 10 | 44100 |
20751 | SOTEX | 0 | 8.28 | 8.28 | 8.69 | 0 | |||
20752 | SOTK | 2500 | 0.8750 | 1.2500 | 1.2500 | 0.8750 | 0.7500 | 1.1875 | 36600 |
20753 | SOTR | 3000 | 25 7/8 | 25 3/4 | 26 | 25 5/8 | 25 3/4 | 26 | 145000 |
20754 | SOUD | 500 | 2.8750 | 0 | |||||
20755 | SOUM | 0 | 0 | ||||||
20756 | SOUS | 0 | 0 | ||||||
20757 | SOUpA | 200 | 21 3/8 | 0 | |||||
20758 | SOUpC | 100 | 25 | 25 1/4 | 25 1/4 | 25 | 25 1/8 | 25 3/8 | 1200 |
20759 | SOV | 7100 | 1/2 | 0 | |||||
20760 | SOVBX | 0 | 17.97 | 17.97 | 17.97 | 0 | |||
20761 | SOVIX | 0 | 17.98 | 17.98 | 18.93 | 0 | |||
20762 | SOVY | 1000 | 17.5000 | 0 | |||||
20763 | SOX | 0 | 196.16 | 194.40 | 198.66 | 193.68 | 0 | ||
20764 | SP | 400 | 12 5/8 | 11 7/8 | 12 3/8 | 0 | |||
20765 | SPA | 200 | 4 5/8 | 4 | 4 5/8 | 0 | |||
20766 | SPAB | 1000 | 12 | 12 1/2 | 12 3/4 | 12 | 12 | 12 3/4 | 73800 |
20767 | SPAC | 500 | 2.9375 | 2.9375 | 2.9375 | 2.9375 | 2.5000 | 2.9375 | 500 |
20768 | SPAI | 42900 | 0.0100 | 0.0100 | 0.2200 | 0 | |||
20769 | SPAIB | 0 | 0 | ||||||
20770 | SPAMX | 0 | 10.24 | 10.24 | 10.24 | 0 | |||
20771 | SPAN | 3000 | 6 1/8 | 6 1/8 | 6 3/8 | 6 | 6 | 6 3/8 | 7600 |
20772 | SPAR | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 25900 |
20773 | SPATX | 0 | 13.39 | 13.39 | 14.09 | 0 | |||
20774 | SPAW | 4000 | 0.8750 | 0.7500 | 1.5000 | 0 | |||
20775 | SPAXX | 0 | 0.40 | 5.29 | 5.44 | 7657 | |||
20776 | SPAZ | 4000 | 5 | 5 | 5 | 4 5/8 | 4 5/8 | 5 | 22000 |
20777 | SPBC | 1000 | 25 | 25 | 25 1/4 | 24 3/4 | 24 3/4 | 25 | 52300 |
20778 | SPBI | 500 | 12 1/2 | 12 | 12 1/2 | 12 | 12 | 12 1/2 | 900 |
20779 | SPBPX | 0 | 11.53 | 11.53 | 11.53 | 0 | |||
20780 | SPBXX | 0 | 0.67 | 5.28 | 5.42 | 1001 | |||
20781 | SPC | 100 | 58 | 58 | 58 1/8 | 57 3/4 | 57 7/8 | 58 3/8 | 2500 |
20782 | SPCH | 1000 | 2 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 1/4 | 2000 |
20783 | SPCL | 0 | 0 | ||||||
20784 | SPCLQ | 5000 | 0.1100 | 0.0700 | 0.1100 | 0.0600 | 0.0950 | 0.1100 | 186400 |
20785 | SPCO | 30000 | 3 1/4 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 3/8 | 106000 |
20786 | SPCP | 300 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 300 | ||
20787 | SPCSX | 0 | 9.53 | 9.53 | 9.53 | 0 | |||
20788 | SPCT | 500 | 21 3/4 | 21 1/4 | 22 | 21 | 21 1/2 | 21 3/4 | 111000 |
20789 | SPCXX | 0 | 0.55 | 3.76 | 3.97 | 1729 | |||
20790 | SPCpM | 100 | 53 3/4 | 0 | |||||
20791 | SPD | 200 | 16 3/4 | 17 1/8 | 17 3/4 | 0 | |||
20792 | SPE | 0 | 313.09 | 313.09 | 313.09 | 313.09 | 0 | ||
20793 | SPEC | 3000 | 3 1/2 | 3 5/8 | 3 5/8 | 3 1/4 | 3 1/4 | 3 1/2 | 14200 |
20794 | SPEFX | 0 | 4.16 | 4.16 | 4.33 | 0 | |||
20795 | SPEI | 1300 | 6 1/8 | 5 3/4 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 16800 |
20796 | SPEIG | 10 | 83 | 80 | 85 | 0 | |||
20797 | SPEK | 1700 | 1 5/8 | 2 | 2 | 1 5/8 | 1 1/2 | 2 | 4200 |
20798 | SPEQ | 900 | 11 3/8 | 11 1/4 | 11 3/8 | 11 1/4 | 11 1/4 | 11 3/8 | 11500 |
20799 | SPEQX | 0 | 11.21 | 11.21 | 11.21 | 0 | |||
20800 | SPF | 100 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 5/8 | 100 |
20801 | SPFIX | 0 | 14.01 | 14.01 | 14.01 | 0 | |||
20802 | SPFO | 10000 | 7/16 | 7/16 | 7/16 | 7/16 | 3/8 | 1/2 | 10000 |
20803 | SPG | 200 | 24 1/8 | 23 7/8 | 24 1/4 | 0 | |||
20804 | SPGL | 0 | 0 | ||||||
20805 | SPGLA | 2100 | 8 1/16 | 8 1/8 | 8 1/8 | 7 7/8 | 8 | 8 1/8 | 163500 |
20806 | SPGN | 0 | 0 | ||||||
20807 | SPGNA | 1000 | 3 5/8 | 2 1/8 | 3 | 0 | |||
20808 | SPGNU | 1200 | 4 1/4 | 4 3/8 | 4 3/4 | 4 1/4 | 4 1/4 | 5 | 12600 |
20809 | SPGNW | 7300 | 1 1/64 | 1 | 1 3/8 | 0 | |||
20810 | SPGNZ | 1000 | 3/4 | 5/8 | 7/8 | 0 | |||
20811 | SPGVX | 0 | 10.59 | 10.59 | 10.59 | 0 | |||
20812 | SPHGW | 0 | 0 | ||||||
20813 | SPHI | 500 | 23 5/8 | 22 1/2 | 23 5/8 | 21 1/2 | 22 7/8 | 23 5/8 | 48100 |
20814 | SPHIX | 0 | 12.29 | 12.29 | 12.29 | 0 | |||
20815 | SPIR | 500 | 2 | 2 1/4 | 2 1/4 | 2 | 2 | 2 3/8 | 900 |
20816 | SPIXX | 0 | 0.35 | 5.16 | 5.25 | 2708 | |||
20817 | SPJ | 1000 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 7/8 | 1000 |
20818 | SPK | 100 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 1/2 | 24 7/8 | 100 |
20819 | SPKL | 200 | 13 1/2 | 13 5/8 | 13 5/8 | 13 1/2 | 13 1/2 | 13 7/8 | 9800 |
20820 | SPKLW | 0 | 0 | ||||||
20821 | SPKN | 200 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.2500 | 3.2500 | 200 |
20822 | SPKpB | 30000 | 24 7/8 | 25 1/8 | 25 1/8 | 24 7/8 | 54200 | ||
20823 | SPL | 0 | 616.74 | 617.70 | 617.70 | 612.02 | 0 | ||
20824 | SPLE | 3000 | 0.0200 | 0.0100 | 0.0200 | 0 | |||
20825 | SPLS | 100 | 22 1/2 | 22 1/8 | 22 7/8 | 21 7/8 | 22 3/8 | 22 1/2 | 870300 |
20826 | SPLX | 667 | 3.0016 | 0 | |||||
20827 | SPM/A | 200 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 200 | ||
20828 | SPM/B | 1000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 | 1000 |
20829 | SPMA | 0 | 0 | ||||||
20830 | SPMB | 0 | 0 | ||||||
20831 | SPMBX | 0 | 17.95 | 17.95 | 17.95 | 0 | |||
20832 | SPMIX | 0 | 13.39 | 13.39 | 13.39 | 0 | |||
20833 | SPML | 0 | 0 | ||||||
20834 | SPMLE | 400 | 0.1400 | 0.1400 | 0.2000 | 0 | |||
20835 | SPMMX | 0 | 18.36 | 18.36 | 19.33 | 0 | |||
20836 | SPMR | 30000 | 0.0010 | 0.0010 | 0.0150 | 0 | |||
20837 | SPMT | 500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 18200 |
20838 | SPMTA | 500 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 19800 |
20839 | SPN/WS/A | 0 | 1 1/8 | 1 3/8 | 0 | ||||
20840 | SPN/WS/B | 0 | 3/4 | 7/8 | 0 | ||||
20841 | SPNC | 1000 | 2 9/16 | 2 9/16 | 2 11/16 | 2 9/16 | 2 9/16 | 2 11/16 | 34200 |
20842 | SPNI | 100 | 40 1/2 | 37 | 40 1/2 | 37 | 34 1/2 | 40 1/2 | 2000 |
20843 | SPNS | 0 | 0 | ||||||
20844 | SPNSF | 0 | 0 | ||||||
20845 | SPO | 800 | 4 5/16 | 0 | |||||
20846 | SPOAX | 0 | 10.01 | 10.01 | 10.54 | 0 | |||
20847 | SPOBX | 0 | 9.86 | 9.86 | 9.86 | 0 | |||
20848 | SPOG | 100 | 0.1000 | 0 | |||||
20849 | SPOI | 10000 | 0.0200 | 0.0200 | 0.2000 | 0 | |||
20850 | SPOR | 2800 | 10 | 10 1/8 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 120100 |
20851 | SPOT | 1000 | 20 5/8 | 20 1/8 | 20 5/8 | 19 1/2 | 20 | 20 3/4 | 397200 |
20852 | SPOXX | 0 | 0.35 | 5.07 | 5.20 | 4729 | |||
20853 | SPP | 200 | 61 | 60 7/8 | 61 3/8 | 0 | |||
20854 | SPPR | 2000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 | 10 3/4 | 2000 |
20855 | SPPT | 0 | 0 | ||||||
20856 | SPPTY | 5000 | 1 5/16 | 1 11/32 | 1 3/8 | 1 1/4 | 1 1/4 | 1 11/32 | 103300 |
20857 | SPQ | 0 | 616.74 | 617.70 | 617.70 | 612.02 | 0 | ||
20858 | SPQBX | 0 | 22.26 | 22.26 | 22.26 | 0 | |||
20859 | SPR | 1300 | 5 7/8 | 0 | |||||
20860 | SPREX | 0 | 9.09 | 9.09 | 9.09 | 0 | |||
20861 | SPRM | 3000 | 0.1250 | 0.1250 | 0.1250 | 0.0937 | 0.0156 | 0.1250 | 37000 |
20862 | SPRT | 10000 | 0.3750 | 0.2500 | 0.5000 | 0 | |||
20863 | SPRTX | 0 | 7.60 | 7.60 | 7.60 | 0 | |||
20864 | SPRXX | 0 | 0.66 | 5.38 | 5.53 | 82794 | |||
20865 | SPRY | 0 | 0 | ||||||
20866 | SPS | 100 | 32 3/4 | 32 3/4 | 32 7/8 | 32 3/4 | 32 5/8 | 32 7/8 | 3100 |
20867 | SPSG | 200 | 1/2 | 7/16 | 1/2 | 13/32 | 1/2 | 9/16 | 26900 |
20868 | SPSGO | 200 | 1 1/4 | 2 | 3 | 0 | |||
20869 | SPSGP | 200 | 1/2 | 1/2 | 1/2 | 1/2 | 5/8 | 1 1/4 | 200 |
20870 | SPSGW | 20000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/32 | 3/32 | 45000 |
20871 | SPSI | 200 | 7.0000 | 7.5000 | 7.5000 | 7.0000 | 7.0000 | 7.5000 | 2900 |
20872 | SPSIX | 0 | 9.64 | 9.64 | 9.64 | 0 | |||
20873 | SPSS | 1500 | 17 1/8 | 16 7/8 | 17 1/4 | 16 7/8 | 17 | 17 1/4 | 172100 |
20874 | SPSTX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
20875 | SPT/WS | 0 | 0 | ||||||
20876 | SPT/WSB | 0 | 2 1/2 | 3 1/2 | 0 | ||||
20877 | SPT/WSC | 0 | 2 7/8 | 3 5/8 | 0 | ||||
20878 | SPTA | 1000 | 2 1/8 | 2 1/4 | 2 1/2 | 2 1/16 | 2 1/8 | 2 1/2 | 14200 |
20879 | SPTAU | 500 | 2 1/2 | 3 | 3 | 2 1/2 | 2 1/2 | 3 3/8 | 1200 |
20880 | SPTAW | 30000 | 13/32 | 7/16 | 5/8 | 0 | |||
20881 | SPTAZ | 14400 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 1/2 | 29400 |
20882 | SPTEX | 0 | 8.01 | 8.01 | 8.41 | 0 | |||
20883 | SPTK | 100 | 3.6250 | 3.0000 | 3.6250 | 3.0000 | 3.1250 | 3.6250 | 7100 |
20884 | SPTM | 25000 | 0.3200 | 0.3125 | 0.4375 | 0 | |||
20885 | SPTN | 0 | 0 | ||||||
20886 | SPTNQ | 0 | 0 | ||||||
20887 | SPTR | 100 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 3600 |
20888 | SPTS | 500 | 4 3/8 | 4 3/8 | 4 1/2 | 4 3/8 | 4 1/8 | 4 3/8 | 36900 |
20889 | SPTSL | 25400 | 2 | 1 5/8 | 2 | 1 5/8 | 1 1/2 | 2 | 24000 |
20890 | SPTSZ | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 3/4 | 2500 |
20891 | SPTT | 0 | 0 | ||||||
20892 | SPU | 0 | 250.02 | 250.02 | 250.02 | 250.00 | 0 | ||
20893 | SPV | 0 | 0 | ||||||
20894 | SPVAX | 0 | 10.29 | 10.29 | 10.83 | 0 | |||
20895 | SPVBX | 0 | 10.28 | 10.28 | 10.28 | 0 | |||
20896 | SPW | 500 | 15 1/4 | 15 | 15 3/4 | 0 | |||
20897 | SPX | 0 | 616.74 | 617.70 | 617.70 | 612.02 | 0 | ||
20898 | SPXAQ | 4000 | 0.0200 | 0 | |||||
20899 | SPY | 100 | 61 39/64 | 61 5/16 | 61 21/32 | 61 5/16 | 44 3/4 | 45 1/4 | 11900 |
20900 | SPYG | 6000 | 45 | 42 3/4 | 47 | 40 1/4 | 44 | 45 | 669900 |
20901 | SPYN | 2000 | 22 1/4 | 21 | 22 1/4 | 20 | 22 | 22 1/4 | 135600 |
20902 | SPZ | 0 | 616.74 | 617.70 | 617.70 | 612.02 | 0 | ||
20903 | SPZN | 2500 | 2 5/8 | 2 13/16 | 2 13/16 | 2 5/8 | 2 5/8 | 2 13/16 | 7600 |
20904 | SQA | 0 | 0 | ||||||
20905 | SQA.A | 0 | 0 | ||||||
20906 | SQA/A | 1300 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 1300 | ||
20907 | SQA/B | 0 | 39 3/8 | 40 1/4 | 0 | ||||
20908 | SQAA | 0 | 0 | ||||||
20909 | SQAB | 0 | 0 | ||||||
20910 | SQAI | 600 | 8 5/8 | 8 1/8 | 8 5/8 | 0 | |||
20911 | SQAX | 5000 | 19 1/8 | 20 | 20 | 19 | 19 | 19 1/4 | 13600 |
20912 | SQAp | 500 | 61 | 0 | |||||
20913 | SQCIX | 0 | 11.02 | 11.02 | 11.02 | 0 | |||
20914 | SQEMX | 0 | 17.06 | 17.06 | 17.06 | 0 | |||
20915 | SQF | 1000 | 14 1/8 | 14 1/8 | 14 1/4 | 0 | |||
20916 | SQGIX | 0 | 13.08 | 13.08 | 13.08 | 0 | |||
20917 | SQGRX | 0 | 13.49 | 13.49 | 13.49 | 0 | |||
20918 | SQIGX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
20919 | SQIXX | 0 | 0.38 | 5.09 | 5.24 | 1964 | |||
20920 | SQM | 1000 | 47 1/2 | 47 5/8 | 48 1/8 | 0 | |||
20921 | SQNA | 1000 | 24 3/4 | 24 | 25 | 23 3/4 | 23 3/4 | 24 3/4 | 31800 |
20922 | SQNT | 1400 | 14 1/8 | 14 | 14 3/8 | 13 3/4 | 14 | 14 1/8 | 612000 |
20923 | SQTXX | 0 | 0.38 | 5.26 | 5.42 | 7035 | |||
20924 | SR | 0 | 0 | ||||||
20925 | SRA | 500 | 32 3/4 | 33 | 33 | 32 3/4 | 32 5/8 | 33 1/8 | 700 |
20926 | SRAM | 1000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1150 | 0.1400 | 2500 |
20927 | SRBC | 100 | 2 7/8 | 2 7/8 | 2 7/8 | 2 1/2 | 2 1/2 | 2 7/8 | 19000 |
20928 | SRBFX | 0 | 8.93 | 8.93 | 8.93 | 0 | |||
20929 | SRC | 2600 | 26 1/8 | 0 | |||||
20930 | SRC.C | 0 | 0 | ||||||
20931 | SRCA | 0 | 0 | ||||||
20932 | SRCAA | 1100 | 1.2500 | 1.3500 | 1.3500 | 1.2500 | 1.0625 | 1.3500 | 2100 |
20933 | SRCAX | 0 | 11.37 | 11.37 | 12.03 | 0 | |||
20934 | SRCE | 500 | 23 1/2 | 23 | 23 1/2 | 23 | 23 | 23 1/2 | 2500 |
20935 | SRCG | 1000 | 1.2187 | 1.1250 | 1.2187 | 1.1250 | 1.1250 | 1.2187 | 2000 |
20936 | SRCIX | 0 | 11.02 | 11.02 | 11.54 | 0 | |||
20937 | SRCM | 500 | 11.0000 | 0 | |||||
20938 | SRCMW | 3000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.6250 | 3000 |
20939 | SRCMX | 0 | 10.98 | 10.98 | 11.50 | 0 | |||
20940 | SRCO | 1400 | 11 | 10 15/16 | 11 | 10 7/8 | 10 3/4 | 11 | 7400 |
20941 | SRCXX | 0 | 0.49 | 3.80 | 4.07 | 485 | |||
20942 | SRDO | 2000 | 0.5937 | 0.5937 | 0.5937 | 0.5937 | 0.5000 | 0.5937 | 2000 |
20943 | SREG | 300 | 21 1/2 | 20 1/4 | 21 1/2 | 20 1/4 | 20 3/4 | 21 1/2 | 31900 |
20944 | SREMX | 0 | 17.25 | 17.25 | 18.06 | 0 | |||
20945 | SRFBX | 0 | 27.92 | 27.92 | 27.92 | 0 | |||
20946 | SRFCX | 0 | 22.17 | 22.17 | 22.17 | 0 | |||
20947 | SRFIX | 0 | 10.08 | 10.08 | 10.55 | 0 | |||
20948 | SRFSX | 0 | 24.83 | 24.83 | 24.83 | 0 | |||
20949 | SRFXX | 0 | 0.55 | 5.13 | 5.26 | 9608 | |||
20950 | SRGC | 2500 | 13/32 | 13/32 | 1/2 | 0 | |||
20951 | SRGFX | 0 | 13.64 | 13.64 | 14.28 | 0 | |||
20952 | SRGIX | 0 | 13.13 | 13.13 | 13.75 | 0 | |||
20953 | SRGN | 100 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 1/4 | 57200 |
20954 | SRGPX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
20955 | SRGVX | 0 | 9.87 | 9.87 | 10.34 | 0 | |||
20956 | SRGXX | 0 | 0.37 | 4.68 | 4.76 | 382 | |||
20957 | SRGY | 500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 600 |
20958 | SRHBX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
20959 | SRHQX | 0 | 2.38 | 2.38 | 2.47 | 0 | |||
20960 | SRI | 1000 | 2 1/4 | 2 1/8 | 2 5/8 | 0 | |||
20961 | SRIGX | 0 | 10.13 | 10.13 | 10.61 | 0 | |||
20962 | SRIIX | 0 | 10.83 | 10.83 | 11.34 | 0 | |||
20963 | SRIK | 1500 | 0.3750 | 0.3750 | 0.7500 | 0 | |||
20964 | SRIMX | 0 | 11.51 | 11.51 | 11.51 | 0 | |||
20965 | SRIS | 0 | 0.0312 | 0.1562 | 0 | ||||
20966 | SRITX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
20967 | SRIXX | 0 | 0.61 | 5.23 | 5.37 | 1503 | |||
20968 | SRL | 1800 | 6 | 0 | |||||
20969 | SRLD | 0 | 0 | ||||||
20970 | SRLIX | 0 | 9.76 | 9.76 | 9.76 | 0 | |||
20971 | SRLM | 1000 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
20972 | SRM | 200 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/4 | 17 5/8 | 200 |
20973 | SRMC | 1100 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
20974 | SRMDW | 4000 | 1.8750 | 1.6875 | 2.0625 | 0 | |||
20975 | SRMFX | 0 | 11.81 | 11.81 | 11.81 | 0 | |||
20976 | SRMI | 3000 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.5000 | 7.0000 | 3000 |
20977 | SRMMX | 0 | 9.22 | 9.22 | 9.22 | 0 | |||
20978 | SRMO | 0 | 0 | ||||||
20979 | SRN | 1000 | 12 3/8 | 12 1/4 | 12 3/4 | 0 | |||
20980 | SRNMX | 0 | 11.24 | 11.24 | 11.77 | 0 | |||
20981 | SROM | 1000 | 19 1/2 | 18 3/4 | 19 1/2 | 18 3/4 | 19 | 19 1/2 | 22300 |
20982 | SRP | 100 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 1/8 | 23 1/2 | 100 |
20983 | SRPEX | 0 | 16.16 | 16.16 | 16.16 | 0 | |||
20984 | SRR | 2000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/8 | 7 1/2 | 8400 |
20985 | SRRAN | 200 | 30.5000 | 0 | |||||
20986 | SRRAP | 500 | 48.7500 | 0 | |||||
20987 | SRSGX | 0 | 2.29 | 2.29 | 2.37 | 0 | |||
20988 | SRSI | 1600 | 0.0600 | 0.0600 | 0.1400 | 0 | |||
20989 | SRSPX | 0 | 23.61 | 23.61 | 23.61 | 0 | |||
20990 | SRSVX | 0 | 12.50 | 12.50 | 12.50 | 0 | |||
20991 | SRTB | 2500 | 7.3750 | 7.1250 | 7.7500 | 0 | |||
20992 | SRTC | 0 | 0 | ||||||
20993 | SRTK | 0 | 0 | ||||||
20994 | SRTR | 300 | 3 | 3 | 3 1/4 | 0 | |||
20995 | SRTRW | 3000 | 9/16 | 9/16 | 3/4 | 0 | |||
20996 | SRV | 200 | 40 7/8 | 41 3/4 | 41 3/4 | 40 1/2 | 40 1/2 | 41 | 9600 |
20997 | SRVC | 100 | 2 9/16 | 2 11/16 | 2 11/16 | 2 9/16 | 2 9/16 | 2 11/16 | 11100 |
20998 | SRVCW | 2000 | 13/32 | 13/32 | 17/32 | 0 | |||
20999 | SRVEX | 0 | 13.51 | 13.51 | 14.18 | 0 | |||
21000 | SRVFX | 0 | 15.21 | 15.21 | 15.93 | 0 | |||
21001 | SRVT | 0 | 0 | ||||||
21002 | SRVpT | 1000 | 69 3/8 | 0 | |||||
21003 | SRW | 500 | 23 3/4 | 23 3/8 | 23 3/4 | 0 | |||
21004 | SRX | 0 | 133.13 | 133.32 | 133.32 | 132.15 | 0 | ||
21005 | SRY | 200 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/16 | 2000 | ||
21006 | SRYIX | 0 | 14.13 | 14.13 | 14.13 | 0 | |||
21007 | SSAIX | 0 | 10.81 | 10.81 | 10.81 | 0 | |||
21008 | SSAX | 500 | 21 1/4 | 19 1/4 | 21 5/8 | 18 3/4 | 20 3/4 | 21 1/4 | 724100 |
21009 | SSBAX | 0 | 11.00 | 11.00 | 11.00 | 0 | |||
21010 | SSBC | 400 | 23 7/8 | 0 | |||||
21011 | SSBD | 3000 | 0.0100 | 0 | |||||
21012 | SSBK | 300 | 19 3/8 | 18 1/2 | 19 3/8 | 18 1/2 | 18 1/2 | 19 1/2 | 800 |
21013 | SSBL | 2000 | 14 | 13 3/4 | 14 | 0 | |||
21014 | SSBTX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
21015 | SSBV | 1000 | 0.0312 | 0 | |||||
21016 | SSC | 1100 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/4 | 21100 |
21017 | SSCAX | 0 | 8.14 | 8.14 | 8.14 | 0 | |||
21018 | SSCEX | 0 | 12.45 | 12.45 | 12.94 | 0 | |||
21019 | SSCGX | 0 | 15.57 | 15.57 | 15.57 | 0 | |||
21020 | SSCI | 3000 | 19/32 | 19/32 | 19/32 | 1/2 | 1/2 | 19/32 | 28500 |
21021 | SSCIW | 500 | 5/32 | 5/32 | 11/32 | 0 | |||
21022 | SSCT | 100 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.7500 | 300 |
21023 | SSCp | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 1000 | ||
21024 | SSDO | 0 | 0 | ||||||
21025 | SSDOY | 0 | 0 | ||||||
21026 | SSEIX | 0 | 11.15 | 11.15 | 11.58 | 0 | |||
21027 | SSEMX | 0 | 10.13 | 10.13 | 10.13 | 0 | |||
21028 | SSEPX | 0 | 14.67 | 14.67 | 14.67 | 0 | |||
21029 | SSEQX | 0 | 11.25 | 11.25 | 11.25 | 0 | |||
21030 | SSET | 400 | 10 | 10 | 10 | 9 1/4 | 9 1/4 | 10 | 4200 |
21031 | SSF | 2000 | 5/8 | 1/2 | 3/4 | 0 | |||
21032 | SSFIX | 0 | 10.21 | 10.21 | 10.42 | 0 | |||
21033 | SSFT | 0 | 0 | ||||||
21034 | SSG/WS | 0 | 1/32 | 1/8 | 0 | ||||
21035 | SSGBX | 0 | 12.74 | 12.74 | 12.74 | 0 | |||
21036 | SSGIX | 0 | 12.77 | 12.77 | 13.37 | 0 | |||
21037 | SSGSX | 0 | 12.21 | 12.21 | 12.82 | 0 | |||
21038 | SSGTX | 0 | 9.18 | 9.18 | 9.18 | 0 | |||
21039 | SSGWX | 0 | 12.67 | 12.67 | 12.67 | 0 | |||
21040 | SSGXX | 0 | 0.51 | 5.29 | 5.36 | 5975 | |||
21041 | SSGp | 0 | 1/4 | 1 1/4 | 0 | ||||
21042 | SSGpO | 0 | 1 1/4 | 2 3/4 | 0 | ||||
21043 | SSHFX | 0 | 17.89 | 17.89 | 17.89 | 0 | |||
21044 | SSHI | 1000 | 10 | 10 1/8 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 166200 |
21045 | SSHN | 2700 | 2.2500 | 2.6250 | 3.5000 | 0 | |||
21046 | SSIAX | 0 | 18.56 | 18.56 | 19.54 | 0 | |||
21047 | SSIGX | 0 | 9.88 | 9.88 | 9.98 | 0 | |||
21048 | SSINX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
21049 | SSITX | 0 | 9.57 | 9.57 | 9.57 | 0 | |||
21050 | SSLI | 1200 | 4 7/8 | 4 7/8 | 5 1/4 | 0 | |||
21051 | SSMGX | 0 | 16.22 | 16.22 | 16.22 | 0 | |||
21052 | SSMTX | 0 | 13.01 | 13.01 | 13.01 | 0 | |||
21053 | SSMXX | 0 | 0.48 | 5.50 | 5.62 | 36728 | |||
21054 | SSN | 800 | 9 | 9 | 9 1/8 | 9 | 8 7/8 | 9 1/8 | 4200 |
21055 | SSNYX | 0 | 8.24 | 8.24 | 8.24 | 0 | |||
21056 | SSO | 0 | 0 | ||||||
21057 | SSOA | 200 | 0.0100 | 0 | |||||
21058 | SSP | 100 | 39 | 39 | 39 | 39 | 38 3/4 | 39 1/8 | 100 |
21059 | SSPC | 1400 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/8 | 12 3/4 | 1400 |
21060 | SSPE | 200 | 20 1/4 | 20 1/4 | 20 1/2 | 20 | 20 | 20 1/2 | 7300 |
21061 | SSPI | 0 | 0 | ||||||
21062 | SSPIF | 1000 | 12 7/8 | 12 1/4 | 12 7/8 | 12 1/8 | 12 5/8 | 12 7/8 | 63300 |
21063 | SSPNF | 0 | 0 | ||||||
21064 | SSPR | 0 | 0 | ||||||
21065 | SSPW | 200 | 2 7/8 | 2 15/16 | 2 15/16 | 2 7/8 | 2 7/8 | 3 | 3200 |
21066 | SSS | 100 | 25 7/8 | 0 | |||||
21067 | SSSS | 100 | 25 1/2 | 25 3/4 | 25 3/4 | 25 1/4 | 25 1/4 | 25 1/2 | 106700 |
21068 | SSSTX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
21069 | SST | 1000 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 1000 | ||
21070 | SSTAX | 0 | 10.63 | 10.63 | 11.16 | 0 | |||
21071 | SSTBX | 0 | 9.85 | 9.85 | 9.85 | 0 | |||
21072 | SSTGX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
21073 | SSTI | 4800 | 11 1/4 | 11 | 11 1/2 | 10 1/2 | 10 3/4 | 11 1/4 | 201600 |
21074 | SSTIX | 0 | 13.01 | 13.01 | 13.66 | 0 | |||
21075 | SSTRX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
21076 | SSTXX | 0 | 0.57 | 5.05 | 5.15 | 1688 | |||
21077 | SSUG | 200 | 5.5000 | 5.5000 | 6.1250 | 0 | |||
21078 | SSVIX | 0 | 12.89 | 12.89 | 12.89 | 0 | |||
21079 | SSVSX | 0 | 12.47 | 12.47 | 13.09 | 0 | |||
21080 | SSVTX | 0 | 12.89 | 12.89 | 12.89 | 0 | |||
21081 | SSW | 2000 | 53 | 52 3/8 | 53 | 0 | |||
21082 | SSX | 0 | 53.40 | 0 | |||||
21083 | SSYBX | 0 | 8.23 | 8.23 | 8.23 | 0 | |||
21084 | SSYPX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
21085 | SSYS | 1000 | 19 1/8 | 19 1/8 | 19 1/8 | 17 3/4 | 18 3/4 | 19 1/8 | 68700 |
21086 | ST | 5600 | 52 3/4 | 52 3/4 | 52 3/4 | 52 3/4 | 52 3/4 | 53 1/4 | 5600 |
21087 | STA | 300 | 7 1/8 | 7 1/8 | 6 7/8 | 7 1/4 | 300 | ||
21088 | STAA | 700 | 10 1/2 | 10 1/8 | 10 5/8 | 10 1/8 | 10 1/8 | 10 1/2 | 59100 |
21089 | STAAX | 0 | 19.61 | 19.61 | 19.61 | 0 | |||
21090 | STAC | 1000 | 12 1/8 | 12 1/8 | 12 1/4 | 11 7/8 | 12 | 12 1/8 | 229000 |
21091 | STADX | 0 | 10.04 | 10.04 | 10.04 | 0 | |||
21092 | STAI | 2000 | 0.0625 | 0.0625 | 0.1500 | 0 | |||
21093 | STAK | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/8 | 1 7/8 | 500 |
21094 | STAN | 1000 | 4 1/8 | 3 3/4 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 1800 |
21095 | STANP | 1500 | 6.5000 | 0 | |||||
21096 | STAR | 7500 | 38 5/8 | 37 1/2 | 38 3/4 | 37 | 38 3/8 | 38 5/8 | 415400 |
21097 | STARX | 0 | 19.55 | 19.55 | 19.55 | 0 | |||
21098 | STAT | 200 | 32 | 32 1/2 | 33 | 32 | 32 | 32 1/2 | 67400 |
21099 | STAXX | 0 | 0.75 | 3.37 | 3.50 | 500 | |||
21100 | STAY | 100 | 27 3/4 | 28 1/4 | 29 1/4 | 27 | 27 | 27 3/4 | 60000 |
21101 | STB | 300 | 57 3/4 | 57 3/8 | 57 3/4 | 57 3/8 | 57 1/2 | 58 | 500 |
21102 | STBA | 500 | 29 1/2 | 29 1/4 | 29 1/2 | 29 | 29 | 29 1/2 | 45400 |
21103 | STBC | 100 | 14 1/4 | 14 1/4 | 15 | 0 | |||
21104 | STBCX | 0 | 12.27 | 12.27 | 12.27 | 0 | |||
21105 | STBF | 700 | 14 1/4 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 4200 |
21106 | STBI | 400 | 9 1/4 | 9 1/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 7500 |
21107 | STBRF | 0 | 0 | ||||||
21108 | STBS | 2000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 | 4000 |
21109 | STBXX | 0 | 0.47 | 4.81 | 4.92 | 265 | |||
21110 | STBY | 0 | 0 | ||||||
21111 | STBYE | 0 | 0 | ||||||
21112 | STC | 900 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 900 | ||
21113 | STCAX | 0 | 13.62 | 13.62 | 13.62 | 0 | |||
21114 | STCBX | 0 | 10.86 | 10.86 | 10.86 | 0 | |||
21115 | STCC | 0 | 0 | ||||||
21116 | STCCF | 1000 | 3 1/4 | 3 1/8 | 3 1/2 | 3 1/8 | 3 1/4 | 3 1/2 | 251700 |
21117 | STCH | 5000 | 3 7/8 | 4 | 4 | 3 7/8 | 3 3/4 | 4 | 110400 |
21118 | STCI | 500 | 13 5/8 | 13 3/4 | 14 1/8 | 13 1/2 | 13 1/2 | 13 3/4 | 652700 |
21119 | STCIX | 0 | 13.62 | 13.62 | 14.15 | 0 | |||
21120 | STCL | 2000 | 1 3/4 | 2 | 2 | 1 5/8 | 1 5/8 | 2 | 5300 |
21121 | STCMX | 0 | 9.48 | 9.48 | 9.95 | 0 | |||
21122 | STCO | 5000 | 0.2500 | 0.1875 | 0.3750 | 0 | |||
21123 | STCR | 200 | 4 1/2 | 4 3/8 | 4 9/16 | 4 3/8 | 4 3/8 | 4 7/8 | 7700 |
21124 | STCSX | 0 | 19.78 | 19.78 | 19.78 | 0 | |||
21125 | STCXX | 0 | 0.32 | 5.21 | 5.35 | 4837 | |||
21126 | STD | 200 | 51 1/2 | 0 | |||||
21127 | STDE | 7000 | 0.1350 | 0.1250 | 0.1350 | 0 | |||
21128 | STDFX | 0 | 10.26 | 10.26 | 10.77 | 0 | |||
21129 | STDIX | 0 | 18.62 | 18.62 | 18.62 | 0 | |||
21130 | STDV | 1000 | 1.5000 | 0 | |||||
21131 | STE | 100 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/4 | 28 7/8 | 100 |
21132 | STE.A | 0 | 0 | ||||||
21133 | STE.B | 0 | 0 | ||||||
21134 | STE/A | 200 | 26 1/8 | 0 | |||||
21135 | STEAX | 0 | 12.74 | 12.74 | 13.38 | 0 | |||
21136 | STEBX | 0 | 12.74 | 12.74 | 12.74 | 0 | |||
21137 | STEC | 100 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 1/8 | 200 |
21138 | STEI | 1000 | 38 | 38 3/4 | 38 3/4 | 37 13/16 | 37 3/4 | 38 1/4 | 58000 |
21139 | STEK | 100 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 7 3/8 | 8 1/4 | 100 |
21140 | STEL | 1000 | 2 3/8 | 2 3/8 | 2 7/16 | 2 3/8 | 2 5/16 | 2 13/32 | 21000 |
21141 | STEMX | 0 | 8.65 | 8.65 | 9.08 | 0 | |||
21142 | STEQX | 0 | 13.40 | 13.40 | 13.40 | 0 | |||
21143 | STER | 1000 | 11 1/4 | 11 3/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 8600 |
21144 | STERX | 0 | 12.46 | 12.46 | 12.46 | 0 | |||
21145 | STEWQ | 0 | 0 | ||||||
21146 | STEXX | 0 | 0.54 | 3.96 | 3.57 | 1326 | |||
21147 | STFA | 300 | 0.0700 | 0.0300 | 0.0700 | 0 | |||
21148 | STFBX | 0 | 37.16 | 37.16 | 37.16 | 0 | |||
21149 | STFC | 300 | 26 1/4 | 25 1/2 | 26 1/4 | 25 1/2 | 25 1/2 | 26 1/4 | 3300 |
21150 | STFGX | 0 | 29.14 | 29.14 | 29.14 | 0 | |||
21151 | STFIX | 0 | 20.51 | 20.51 | 20.51 | 0 | |||
21152 | STFR | 300 | 23 1/4 | 23 | 23 1/4 | 23 | 23 | 23 1/4 | 44900 |
21153 | STFRX | 0 | 12.46 | 12.46 | 12.46 | 0 | |||
21154 | STFSX | 0 | 10.20 | 10.20 | 10.30 | 0 | |||
21155 | STFXX | 0 | 0.49 | 3.74 | 3.97 | 2388 | |||
21156 | STFZ | 0 | 0 | ||||||
21157 | STFZY | 0 | 0 | ||||||
21158 | STG | 1000 | 6 | 0 | |||||
21159 | STGA | 2100 | 3 9/16 | 3 11/32 | 3 9/16 | 3 11/32 | 3 3/8 | 3 9/16 | 25100 |
21160 | STGBX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
21161 | STGEX | 0 | 12.22 | 12.22 | 12.80 | 0 | |||
21162 | STGIX | 0 | 10.58 | 10.58 | 10.99 | 0 | |||
21163 | STGM | 1100 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
21164 | STGO | 10000 | 0.0100 | 0 | |||||
21165 | STGVX | 0 | 5.18 | 5.18 | 5.45 | 0 | |||
21166 | STGXX | 0 | 0.72 | 4.95 | 5.08 | 28853 | |||
21167 | STH | 200 | 28 3/8 | 27 5/8 | 28 3/8 | 0 | |||
21168 | STHHY | 0 | 0 | ||||||
21169 | STHIF | 0 | 0 | ||||||
21170 | STHRX | 0 | 12.08 | 12.08 | 12.08 | 0 | |||
21171 | STHVY | 0 | 26.2500 | 30.2500 | 30.7500 | 0 | |||
21172 | STI | 100 | 67 1/8 | 66 3/4 | 67 1/8 | 66 3/4 | 66 3/4 | 67 1/4 | 700 |
21173 | STIAX | 0 | 10.20 | 10.20 | 10.68 | 0 | |||
21174 | STIBX | 0 | 7.41 | 7.41 | 7.41 | 0 | |||
21175 | STIGX | 0 | 10.59 | 10.59 | 10.59 | 0 | |||
21176 | STII | 100 | 19 3/4 | 21 | 21 | 19 3/4 | 19 3/4 | 21 | 3500 |
21177 | STILY | 0 | 1.5508 | 1.1250 | 1.2500 | 0 | |||
21178 | STIM | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 2900 |
21179 | STIMX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
21180 | STIN | 6300 | 0.8750 | 0.2500 | 1.0000 | 0 | |||
21181 | STIQ | 500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 | 500 |
21182 | STISX | 0 | 13.76 | 13.76 | 13.76 | 0 | |||
21183 | STIT | 0 | 0 | ||||||
21184 | STITX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
21185 | STIVX | 0 | 2.79 | 2.79 | 2.96 | 0 | |||
21186 | STIXX | 0 | 0.46 | 4.87 | 4.98 | 6494 | |||
21187 | STIZ | 200 | 13 1/4 | 13 1/4 | 14 3/4 | 0 | |||
21188 | STJM | 300 | 42 5/8 | 42 1/2 | 44 3/8 | 42 1/8 | 42 3/8 | 42 5/8 | 890300 |
21189 | STK | 200 | 23 7/8 | 23 3/4 | 24 1/4 | 23 3/4 | 23 7/8 | 24 3/8 | 1200 |
21190 | STKL | 0 | 0 | ||||||
21191 | STKLF | 2500 | 1 7/8 | 1 21/32 | 1 15/16 | 1 21/32 | 1 27/32 | 1 29/32 | 338700 |
21192 | STKY | 3500 | 5 1/16 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 59300 |
21193 | STKp | 500 | 58 3/4 | 0 | |||||
21194 | STL | 1000 | 12 1/2 | 11 1/4 | 11 3/4 | 0 | |||
21195 | STLAX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
21196 | STLB | 0 | 0 | ||||||
21197 | STLBV | 0 | 0 | ||||||
21198 | STLBX | 0 | 11.32 | 11.32 | 11.32 | 0 | |||
21199 | STLBY | 5000 | 19 3/8 | 19 1/8 | 19 3/8 | 19 1/8 | 19 1/4 | 19 3/8 | 12400 |
21200 | STLCX | 0 | 11.76 | 11.76 | 11.76 | 0 | |||
21201 | STLDX | 0 | 12.10 | 12.10 | 12.10 | 0 | |||
21202 | STLEX | 0 | 12.47 | 12.47 | 12.47 | 0 | |||
21203 | STLFX | 0 | 12.20 | 12.20 | 12.77 | 0 | |||
21204 | STLO | 900 | 26.0000 | 0 | |||||
21205 | STLS | 200 | 2.2500 | 0 | |||||
21206 | STLT | 0 | 0 | ||||||
21207 | STLTF | 100 | 20 3/8 | 20 3/8 | 20 3/8 | 19 7/8 | 20 1/8 | 20 3/8 | 10000 |
21208 | STLY | 2000 | 8 | 8 | 8 | 8 | 8 | 8 5/8 | 2000 |
21209 | STM | 100 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/4 | 35 1/4 | 35 5/8 | 100 |
21210 | STMC | 200 | 0.0937 | 0.0937 | 0.2500 | 0 | |||
21211 | STMD | 1000 | 34 1/4 | 34 1/4 | 34 1/4 | 33 | 33 3/8 | 34 1/4 | 2600 |
21212 | STMDX | 0 | 27.36 | 27.36 | 27.36 | 0 | |||
21213 | STMI | 1000 | 17 | 17 3/8 | 17 3/8 | 16 5/8 | 16 3/4 | 17 1/8 | 17800 |
21214 | STMX | 300 | 16 3/4 | 15 1/2 | 16 3/4 | 15 1/2 | 15 1/2 | 16 3/4 | 8300 |
21215 | STN | 1000 | 2 7/8 | 3 5/8 | 4 1/8 | 0 | |||
21216 | STND | 1000 | 14 3/8 | 14 1/4 | 14 3/8 | 14 1/8 | 14 1/8 | 14 3/8 | 79900 |
21217 | STNJ | 1500 | 9.5000 | 8.5000 | 10.5000 | 0 | |||
21218 | STNM | 200 | 1.2500 | 0.8750 | 1.1875 | 0 | |||
21219 | STNP | 1000 | 13.7500 | 0 | |||||
21220 | STNRX | 0 | 11.27 | 11.27 | 11.27 | 0 | |||
21221 | STNT | 700 | 10 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 2700 |
21222 | STNX | 2000 | 0.7187 | 0.7187 | 0.7187 | 0.6250 | 0.6250 | 0.7187 | 11400 |
21223 | STNp | 1000 | 9 3/8 | 3 | 8 | 0 | |||
21224 | STO | 200 | 14 | 14 1/2 | 14 1/2 | 14 | 13 7/8 | 14 3/8 | 9700 |
21225 | STON | 700 | 2 7/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 6500 |
21226 | STONW | 3000 | 23/32 | 11/16 | 23/32 | 11/16 | 11/16 | 7/8 | 6200 |
21227 | STOS | 0 | 0 | ||||||
21228 | STOSY | 100 | 11 5/8 | 12 | 12 | 11 5/8 | 11 5/8 | 12 | 900 |
21229 | STOXX | 0 | 0.69 | 3.67 | 3.86 | 3367 | |||
21230 | STOpE | 500 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 500 | ||
21231 | STPB | 0 | 0 | ||||||
21232 | STPHF | 0 | 0 | ||||||
21233 | STPL | 25000 | 0.4000 | 0 | |||||
21234 | STPN | 5000 | 2 5/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 16500 |
21235 | STQA | 1000 | 0.3000 | 0 | |||||
21236 | STQN | 400 | 0.0312 | 0 | |||||
21237 | STR | 100 | 32 7/8 | 32 7/8 | 32 7/8 | 32 7/8 | 32 3/4 | 33 1/8 | 100 |
21238 | STRAX | 0 | 10.66 | 10.66 | 11.19 | 0 | |||
21239 | STRB | 200 | 3 7/8 | 3 9/16 | 3 7/8 | 0 | |||
21240 | STRBX | 0 | 10.65 | 10.65 | 10.65 | 0 | |||
21241 | STRD | 100 | 7 1/2 | 7 3/8 | 7 3/4 | 7 3/8 | 7 1/2 | 7 3/4 | 8000 |
21242 | STRFF | 0 | 0 | ||||||
21243 | STRFX | 0 | 28.09 | 28.09 | 28.09 | 0 | |||
21244 | STRGX | 0 | 25.19 | 25.19 | 25.19 | 0 | |||
21245 | STRL | 300 | 32 1/2 | 31 3/4 | 32 1/2 | 31 3/4 | 32 1/4 | 32 1/2 | 139200 |
21246 | STRM | 200 | 66 1/2 | 65 1/2 | 68 | 64 1/4 | 66 1/4 | 66 1/2 | 1480600 |
21247 | STRN | 100 | 0.3125 | 0.3125 | 0.5000 | 0 | |||
21248 | STRO | 100 | 4 1/8 | 3 7/8 | 4 3/8 | 0 | |||
21249 | STRR | 8000 | 9/32 | 11/32 | 11/32 | 9/32 | 9/32 | 11/32 | 67700 |
21250 | STRT | 200 | 17 1/8 | 17 1/8 | 17 3/4 | 17 1/8 | 17 1/8 | 17 3/4 | 1600 |
21251 | STRW | 0 | 0 | ||||||
21252 | STRWA | 100 | 23 3/4 | 24 3/8 | 24 1/2 | 23 | 23 1/4 | 23 3/4 | 46800 |
21253 | STRX | 5000 | 0.0200 | 0 | |||||
21254 | STRXX | 0 | 0.45 | 5.17 | 5.28 | 705 | |||
21255 | STRY | 100 | 53 1/8 | 51 7/8 | 54 3/8 | 51 5/8 | 53 1/8 | 53 3/8 | 494500 |
21256 | STS/WS | 900 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 13/16 | 2 1/16 | 900 |
21257 | STS/WSw | 0 | 0 | ||||||
21258 | STSA | 4000 | 13 5/8 | 13 1/2 | 13 5/8 | 13 1/4 | 13 1/4 | 13 3/4 | 14900 |
21259 | STSAP | 100 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 29 1/4 | 30 1/4 | 300 |
21260 | STSC | 2500 | 0.8000 | 0.6250 | 1.0000 | 0 | |||
21261 | STSCX | 0 | 31.37 | 31.37 | 31.37 | 0 | |||
21262 | STSEF | 0 | 0 | ||||||
21263 | STSEX | 0 | 266.98 | 266.98 | 266.98 | 0 | |||
21264 | STSGX | 0 | 6.73 | 6.73 | 6.73 | 0 | |||
21265 | STSLX | 0 | 4.39 | 4.39 | 4.66 | 0 | |||
21266 | STSMX | 0 | 9.77 | 9.77 | 9.77 | 0 | |||
21267 | STSTX | 0 | 9.20 | 9.20 | 9.20 | 0 | |||
21268 | STSXX | 0 | 0.41 | 5.08 | 5.20 | 5856 | |||
21269 | STT | 200 | 43 1/8 | 43 1/8 | 43 1/8 | 43 1/8 | 43 | 43 3/8 | 200 |
21270 | STTBX | 0 | 11.28 | 11.28 | 11.28 | 0 | |||
21271 | STTC | 0 | 0 | ||||||
21272 | STTEX | 0 | 11.02 | 11.02 | 11.54 | 0 | |||
21273 | STTRX | 0 | 11.76 | 11.76 | 11.76 | 0 | |||
21274 | STTX | 300 | 11 3/4 | 10 7/8 | 11 7/8 | 10 1/2 | 11 1/2 | 11 3/4 | 195400 |
21275 | STTXX | 0 | 0.69 | 4.00 | 4.20 | 1645 | |||
21276 | STTZ | 0 | 0 | ||||||
21277 | STTZF | 100 | 11 | 11 | 11 | 10 1/4 | 10 1/4 | 11 | 15400 |
21278 | STU | 300 | 29 3/8 | 33 7/8 | 34 5/8 | 0 | |||
21279 | STUA | 3000 | 8 1/4 | 7 3/4 | 8 1/2 | 7 | 8 | 8 1/2 | 103500 |
21280 | STUGX | 0 | 10.04 | 10.04 | 10.40 | 0 | |||
21281 | STUR | 500 | 16.3750 | 0 | |||||
21282 | STUXX | 0 | 0.23 | 5.26 | 5.35 | 2490 | |||
21283 | STVDZ | 121200 | 0.1300 | 0 | |||||
21284 | STVI | 100 | 5 3/4 | 5 3/4 | 6 1/2 | 0 | |||
21285 | STVSX | 0 | 10.81 | 10.81 | 10.81 | 0 | |||
21286 | STVTX | 0 | 12.13 | 12.13 | 12.13 | 0 | |||
21287 | STW | 200 | 10 1/8 | 9 3/8 | 9 7/8 | 0 | |||
21288 | STWRX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
21289 | STX | 500 | 8 3/8 | 8 3/8 | 8 3/4 | 0 | |||
21290 | STXAX | 0 | 17.87 | 17.87 | 18.61 | 0 | |||
21291 | STXD | 500 | 0.2500 | 0.2500 | 0.5625 | 0 | |||
21292 | STXMX | 0 | 8.16 | 8.16 | 8.57 | 0 | |||
21293 | STXXX | 0 | 0.55 | 3.79 | 4.02 | 1748 | |||
21294 | STYB | 300 | 30.0000 | 29.0000 | 30.0000 | 29.0000 | 800 | ||
21295 | STYY | 12000 | 0.0001 | 0 | |||||
21296 | STZ | 3000 | 5 3/8 | 0 | |||||
21297 | SU | 1000 | 31 1/2 | 0 | |||||
21298 | SUA | 1000 | 9 5/8 | 9 5/8 | 10 | 0 | |||
21299 | SUBC | 0 | 0 | ||||||
21300 | SUBF | 400 | 8.2500 | 0 | |||||
21301 | SUBI | 100 | 25 3/4 | 26 | 27 | 0 | |||
21302 | SUBK | 200 | 31 1/2 | 29 3/4 | 31 1/2 | 29 3/4 | 30 | 31 1/2 | 4600 |
21303 | SUBM | 700 | 9 1/4 | 8 3/4 | 9 1/4 | 8 5/8 | 9 | 9 1/4 | 217700 |
21304 | SUBN | 1600 | 31 1/4 | 31 | 31 3/8 | 31 | 31 | 31 1/4 | 188500 |
21305 | SUBS | 500 | 1 13/16 | 2 1/8 | 2 1/8 | 1 13/16 | 1 13/16 | 2 | 97700 |
21306 | SUCS | 100 | 16.0000 | 0 | |||||
21307 | SUDS | 600 | 8 1/4 | 8 1/4 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 10400 |
21308 | SUFC | 0 | 0 | ||||||
21309 | SUFD | 0 | 0 | ||||||
21310 | SUG | 100 | 25 1/8 | 24 1/8 | 24 5/8 | 0 | |||
21311 | SUGHP | 120900 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | 120900 | ||
21312 | SUGN | 1000 | 14 | 14 1/2 | 14 1/2 | 14 | 14 | 14 3/8 | 12800 |
21313 | SUGR | 2000 | 2 1/4 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 3500 |
21314 | SUGXX | 0 | 0.27 | 5.25 | 5.42 | 10284 | |||
21315 | SUGpA | 400 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 1200 | ||
21316 | SUHJ | 0 | 0 | ||||||
21317 | SUHJY | 0 | 0 | ||||||
21318 | SUHK | 0 | 0 | ||||||
21319 | SUHKY | 0 | 0 | ||||||
21320 | SUI | 100 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 25 7/8 | 26 3/8 | 100 |
21321 | SUIT | 20000 | 25 | 25 1/2 | 25 3/4 | 24 3/4 | 25 | 25 3/4 | 388700 |
21322 | SUIXX | 0 | 0.23 | 5.13 | 5.21 | 578 | |||
21323 | SUL | 100 | 2 5/16 | 2 1/8 | 2 1/4 | 0 | |||
21324 | SULL | 300 | 10 7/8 | 10 3/4 | 10 7/8 | 10 3/4 | 10 3/4 | 10 7/8 | 50100 |
21325 | SUMA | 300 | 11 | 8 1/2 | 11 1/4 | 8 1/8 | 10 1/2 | 11 | 723400 |
21326 | SUMC | 200 | 23 1/4 | 22 1/2 | 23 1/4 | 22 1/2 | 22 3/4 | 23 1/4 | 42000 |
21327 | SUMHX | 0 | 10.50 | 10.50 | 10.99 | 0 | |||
21328 | SUMI | 300 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/8 | 24 3/4 | 25 3/4 | 700 |
21329 | SUMIZ | 400 | 25 1/4 | 25 | 25 1/4 | 25 | 25 | 25 1/4 | 23000 |
21330 | SUMM | 300 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 | 17 | 200 |
21331 | SUMT | 100 | 20 | 20 3/4 | 20 3/4 | 20 | 20 | 20 3/4 | 2200 |
21332 | SUMX | 700 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 | 4 1/2 | 2000 |
21333 | SUN | 100 | 27 3/8 | 27 1/2 | 27 5/8 | 27 3/8 | 27 3/8 | 27 3/4 | 2800 |
21334 | SUND | 2500 | 1 3/4 | 2 | 2 | 1 5/8 | 1 5/8 | 1 7/8 | 10700 |
21335 | SUNH | 500 | 1 7/8 | 1 3/4 | 2 | 0 | |||
21336 | SUNI | 200 | 0.0100 | 0 | |||||
21337 | SUNL | 1500 | 3 1/4 | 3 1/4 | 3 9/16 | 3 1/4 | 3 1/4 | 3 5/8 | 7500 |
21338 | SUNO | 1900 | 6.0000 | 0 | |||||
21339 | SUNP | 1500 | 7 1/8 | 7 1/8 | 7 5/8 | 7 1/8 | 7 1/8 | 7 5/8 | 7500 |
21340 | SUNPU | 500 | 8 3/8 | 8 3/8 | 9 | 0 | |||
21341 | SUNPW | 2000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/4 | 2700 |
21342 | SUNR | 1000 | 2.2500 | 0 | |||||
21343 | SUNRP | 1000 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 14 3/4 | 15 1/8 | 1500 |
21344 | SUNRW | 1000 | 0.0312 | 0 | |||||
21345 | SUNS | 300 | 1/8 | 1/8 | 5/32 | 1/8 | 1/8 | 5/32 | 1300 |
21346 | SUNSL | 1000 | 9 1/4 | 9 3/4 | 12 3/4 | 0 | |||
21347 | SUNSP | 6800 | 8 1/4 | 7 3/4 | 8 1/4 | 7 1/2 | 7 1/2 | 8 1/4 | 18500 |
21348 | SUNSZ | 1200 | 2 1/2 | 2 1/2 | 2 1/2 | 1 1/2 | 1 1/2 | 2 1/2 | 16700 |
21349 | SUNW | 1000 | 40 1/2 | 39 5/8 | 41 3/4 | 38 1/2 | 40 3/8 | 40 1/2 | 8952600 |
21350 | SUNY | 3000 | 31 13/16 | 32 | 32 | 31 11/16 | 31 3/4 | 32 | 9200 |
21351 | SUNpD | 100 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 27 3/4 | 28 1/2 | 100 |
21352 | SUP | 200 | 27 1/2 | 27 3/4 | 28 1/4 | 0 | |||
21353 | SUPI | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/2 | 2000 |
21354 | SUPR | 0 | 0 | ||||||
21355 | SUPRW | 0 | 0 | ||||||
21356 | SUPV | 0 | 0 | ||||||
21357 | SUPVA | 300 | 6 3/4 | 6 3/4 | 7 1/4 | 0 | |||
21358 | SUPVU | 1700 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 1/2 | 1700 |
21359 | SUPVW | 3800 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | |||
21360 | SUPVZ | 2000 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | |||
21361 | SUPX | 1000 | 10 1/8 | 10 1/4 | 10 3/8 | 10 | 10 | 10 1/4 | 49700 |
21362 | SUQC | 0 | 0 | ||||||
21363 | SUR | 200 | 7 1/2 | 0 | |||||
21364 | SURG | 25700 | 0.2187 | 0.2187 | 0.8125 | 0 | |||
21365 | SUS | 200 | 32 3/8 | 31 3/4 | 32 1/4 | 0 | |||
21366 | SUSAX | 0 | 10.31 | 10.31 | 10.82 | 0 | |||
21367 | SUSDX | 0 | 7.14 | 7.14 | 7.14 | 0 | |||
21368 | SUSEX | 0 | 8.68 | 8.68 | 8.68 | 0 | |||
21369 | SUSGX | 0 | 7.12 | 7.12 | 7.48 | 0 | |||
21370 | SUSQ | 300 | 27 | 27 | 27 1/4 | 26 1/2 | 26 1/2 | 27 | 59500 |
21371 | SUST | 100 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/4 | 100 |
21372 | SUSTP | 0 | 27 | 29 1/2 | 0 | ||||
21373 | SUSTX | 0 | 9.99 | 9.99 | 9.99 | 0 | |||
21374 | SUSXX | 0 | 0.83 | 4.90 | 5.04 | 398 | |||
21375 | SUTAX | 0 | 15.76 | 15.76 | 16.59 | 0 | |||
21376 | SUTXX | 0 | 0.31 | 4.41 | 4.52 | 115 | |||
21377 | SUVP | 5000 | 0.5000 | 0.2500 | 0.7500 | 0 | |||
21378 | SVAAX | 0 | 13.70 | 13.70 | 14.42 | 0 | |||
21379 | SVALX | 0 | 9.81 | 9.81 | 10.22 | 0 | |||
21380 | SVBAX | 0 | 11.78 | 11.78 | 12.40 | 0 | |||
21381 | SVBBX | 0 | 11.77 | 11.77 | 11.77 | 0 | |||
21382 | SVBCO | 0 | 0 | ||||||
21383 | SVCE | 1500 | 12.0000 | 12.0000 | 12.5000 | 0 | |||
21384 | SVCR | 12500 | 0.0001 | 0 | |||||
21385 | SVCp | 350 | 14 5/8 | 0 | |||||
21386 | SVEC | 0 | 0 | ||||||
21387 | SVECF | 2000 | 7 | 7 | 7 3/16 | 7 | 7 | 7 1/4 | 3800 |
21388 | SVG/A | 200 | 4 7/8 | 4 | 4 1/2 | 0 | |||
21389 | SVG/B | 1000 | 4 1/4 | 4 1/8 | 4 7/8 | 0 | |||
21390 | SVGA | 0 | 0 | ||||||
21391 | SVGB | 0 | 0 | ||||||
21392 | SVGI | 800 | 21 | 21 | 22 | 20 1/2 | 20 3/4 | 21 | 953200 |
21393 | SVGRY | 0 | 0 | ||||||
21394 | SVIH | 500 | 7.0000 | 7.3750 | 7.3750 | 7.0000 | 6.6250 | 7.2500 | 3700 |
21395 | SVIIX | 0 | 12.12 | 12.12 | 12.59 | 0 | |||
21396 | SVINV | 0 | 0 | ||||||
21397 | SVLAX | 0 | 16.09 | 16.09 | 17.07 | 0 | |||
21398 | SVLBX | 0 | 15.84 | 15.84 | 15.84 | 0 | |||
21399 | SVLSX | 0 | 12.44 | 12.44 | 13.06 | 0 | |||
21400 | SVM | 400 | 29 7/8 | 29 5/8 | 30 1/8 | 0 | |||
21401 | SVN | 10000 | 3/64 | 0 | |||||
21402 | SVN.R | 0 | 0 | ||||||
21403 | SVNG | 2000 | 0.5625 | 0.4375 | 0.5625 | 0 | |||
21404 | SVNGW | 500 | 0.0312 | 0.0312 | 0.1250 | 0 | |||
21405 | SVNZY | 0 | 0 | ||||||
21406 | SVOY | 300 | 0.0100 | 0 | |||||
21407 | SVPXX | 0 | 0.55 | 5.63 | 5.78 | 14100 | |||
21408 | SVRI | 100 | 4 | 3 7/8 | 4 1/16 | 3 3/4 | 4 | 4 1/8 | 80600 |
21409 | SVRM | 0 | 0 | ||||||
21410 | SVRN | 2000 | 10 1/8 | 9 7/8 | 10 1/8 | 9 5/8 | 10 | 10 1/8 | 152900 |
21411 | SVRNP | 1000 | 56 1/8 | 56 1/2 | 56 1/2 | 56 1/8 | 56 5/8 | 57 1/8 | 4000 |
21412 | SVS | 0 | 311.26 | 0 | |||||
21413 | SVSCX | 0 | 15.05 | 15.05 | 15.05 | 0 | |||
21414 | SVSH | 4000 | 5.0000 | 0 | |||||
21415 | SVSPX | 0 | 13.59 | 13.59 | 13.59 | 0 | |||
21416 | SVSY | 1000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.3750 | 1.7500 | 1600 |
21417 | SVT | 1000 | 4 1/4 | 0 | |||||
21418 | SVTXX | 0 | 0.41 | 5.55 | 5.66 | 1748 | |||
21419 | SVU | 1000 | 32 3/8 | 31 5/8 | 32 3/8 | 0 | |||
21420 | SVX | 0 | 326.09 | 325.74 | 326.09 | 323.44 | 0 | ||
21421 | SVX.A | 0 | 0 | ||||||
21422 | SW | 500 | 34 3/4 | 34 5/8 | 35 1/8 | 0 | |||
21423 | SWBC | 1500 | 4 | 3 5/8 | 4 1/8 | 3 1/2 | 3 1/2 | 4 1/16 | 30500 |
21424 | SWBDX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
21425 | SWBGX | 0 | 10.24 | 10.24 | 10.24 | 0 | |||
21426 | SWBI | 100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 27 1/4 | 400 |
21427 | SWBK | 0 | 0 | ||||||
21428 | SWBKY | 0 | 0 | ||||||
21429 | SWCAX | 0 | 11.00 | 11.00 | 11.00 | 0 | |||
21430 | SWCB | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 | 17 | 17 3/4 | 1000 |
21431 | SWCC | 600 | 1.1250 | 0 | |||||
21432 | SWCGX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
21433 | SWCSX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
21434 | SWCXX | 0 | 0.50 | 3.54 | 3.75 | 16078 | |||
21435 | SWFC | 1000 | 1.7504 | 0 | |||||
21436 | SWFT | 200 | 16 1/2 | 15 3/4 | 16 1/2 | 15 3/4 | 16 | 16 1/2 | 42000 |
21437 | SWG | 1000 | 3 3/4 | 0 | |||||
21438 | SWGXX | 0 | 0.54 | 4.96 | 5.08 | 19025 | |||
21439 | SWH | 300 | 5 | 5 | 5 | 5 | 4 5/8 | 5 1/4 | 600 |
21440 | SWHGX | 0 | 10.26 | 10.26 | 10.26 | 0 | |||
21441 | SWI | 100 | 12 1/4 | 12 3/4 | 13 1/2 | 0 | |||
21442 | SWIFX | 0 | 13.05 | 13.05 | 13.70 | 0 | |||
21443 | SWINX | 0 | 11.78 | 11.78 | 11.78 | 0 | |||
21444 | SWIS | 2500 | 15 | 14 5/8 | 15 | 0 | |||
21445 | SWITX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
21446 | SWIXX | 0 | 0.49 | 5.37 | 5.52 | 822 | |||
21447 | SWK | 100 | 50 3/4 | 50 3/4 | 50 3/4 | 50 3/4 | 50 5/8 | 51 | 200 |
21448 | SWKXX | 0 | 0.50 | 3.74 | 3.96 | 1165 | |||
21449 | SWLBX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
21450 | SWLC | 6500 | 0.0300 | 0.0300 | 0.1000 | 0 | |||
21451 | SWM | 300 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 23 3/8 | 23 3/4 | 300 |
21452 | SWMC | 0 | 0 | ||||||
21453 | SWMCF | 5000 | 3 | 2 3/4 | 3 1/4 | 2 3/4 | 2 7/8 | 3 | 224000 |
21454 | SWMXX | 0 | 0.62 | 5.08 | 5.22 | 142585 | |||
21455 | SWMw | 100 | 24 1/8 | 21 5/8 | 22 3/8 | 0 | |||
21456 | SWN | 1000 | 12 5/8 | 12 1/2 | 13 | 0 | |||
21457 | SWNTX | 0 | 10.49 | 10.49 | 10.49 | 0 | |||
21458 | SWNV | 0 | 0 | ||||||
21459 | SWNXX | 0 | 0.47 | 3.60 | 3.82 | 2117 | |||
21460 | SWP | 100 | 13 1/4 | 13 3/8 | 13 7/8 | 0 | |||
21461 | SWPA | 100 | 33 1/2 | 34 1/2 | 34 1/2 | 33 1/2 | 33 1/2 | 34 1/2 | 200 |
21462 | SWPBN | 100 | 24.7500 | 0 | |||||
21463 | SWPBO | 100 | 18.0000 | 0 | |||||
21464 | SWPBP | 1000 | 16.1000 | 0 | |||||
21465 | SWPSI | 400 | 54.5000 | 0 | |||||
21466 | SWPSL | 100 | 25.5000 | 0 | |||||
21467 | SWPSM | 100 | 93.8750 | 0 | |||||
21468 | SWPSN | 300 | 114.7500 | 0 | |||||
21469 | SWPSO | 100 | 57.5000 | 0 | |||||
21470 | SWRA | 0 | 0 | ||||||
21471 | SWRAY | 0 | 8.0400 | 8.2300 | 0 | ||||
21472 | SWRLX | 0 | 14.33 | 14.33 | 15.08 | 0 | |||
21473 | SWRN | 500 | 0.0200 | 0.0300 | 0.1000 | 0 | |||
21474 | SWRT | 6200 | 13 1/2 | 14 1/2 | 14 1/2 | 13 1/2 | 14 | 14 1/2 | 7600 |
21475 | SWRXX | 0 | 0.58 | 5.10 | 5.24 | 1058 | |||
21476 | SWSE | 0 | 0 | ||||||
21477 | SWSEO | 100 | 68.5000 | 0 | |||||
21478 | SWSEP | 500 | 64.8750 | 0 | |||||
21479 | SWSH | 300 | 3 5/8 | 3 1/2 | 3 3/4 | 0 | |||
21480 | SWSHW | 200 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 200 |
21481 | SWSI | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
21482 | SWSMX | 0 | 12.17 | 12.17 | 12.17 | 0 | |||
21483 | SWSS | 100 | 5.0000 | 0 | |||||
21484 | SWST | 300 | 12 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 | 2000 |
21485 | SWTI | 100 | 0.0937 | 0.0937 | 0.2500 | 0 | |||
21486 | SWTX | 1000 | 4 1/2 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 5/8 | 18300 |
21487 | SWTXX | 0 | 0.50 | 3.94 | 4.17 | 1693 | |||
21488 | SWUXX | 0 | 0.76 | 4.86 | 4.99 | 12038 | |||
21489 | SWVA | 1500 | 9 1/2 | 9 7/8 | 9 7/8 | 9 1/2 | 9 3/8 | 9 7/8 | 1600 |
21490 | SWVB | 1600 | 16.7500 | 16.8750 | 16.8750 | 16.2500 | 3800 | ||
21491 | SWVXX | 0 | 0.61 | 5.45 | 5.60 | 69991 | |||
21492 | SWWC | 1000 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 1/2 | 9 7/8 | 1200 |
21493 | SWWT | 100 | 3.7500 | 3.7500 | 5.5000 | 0 | |||
21494 | SWX | 500 | 17 5/8 | 17 3/4 | 17 3/4 | 17 5/8 | 17 3/4 | 18 1/8 | 5200 |
21495 | SWXXX | 0 | 0.50 | 3.73 | 3.95 | 34888 | |||
21496 | SWXpA | 100 | 26 1/4 | 26 3/8 | 26 3/8 | 26 1/4 | 800 | ||
21497 | SWY | 100 | 48 1/2 | 48 3/8 | 48 1/2 | 48 3/8 | 48 1/8 | 48 5/8 | 200 |
21498 | SWY.W | 0 | 0 | ||||||
21499 | SWY/WS | 300 | 9 1/2 | 12 1/4 | 12 3/4 | 0 | |||
21500 | SWYF | 100 | 37.0000 | 0 | |||||
21501 | SWZ | 100 | 22 1/8 | 22 3/8 | 22 3/8 | 22 1/8 | 21 5/8 | 23 3/4 | 2100 |
21502 | SX | 0 | 204.51 | 0 | |||||
21503 | SXCXX | 0 | 0.55 | 4.39 | 4.48 | 454 | |||
21504 | SXD | 0 | 0.33 | 0 | |||||
21505 | SXFIX | 0 | 9.52 | 9.52 | 9.52 | 0 | |||
21506 | SXFMX | 0 | 7.88 | 7.88 | 8.27 | 0 | |||
21507 | SXFXX | 0 | 0.53 | 4.56 | 4.79 | 14657 | |||
21508 | SXGAX | 0 | 8.05 | 8.05 | 8.45 | 0 | |||
21509 | SXI | 100 | 32 3/4 | 30 | 30 1/2 | 0 | |||
21510 | SXMTX | 0 | 17.87 | 17.87 | 17.87 | 0 | |||
21511 | SXN | 0 | 61.79 | 61.79 | 61.79 | 61.79 | 0 | ||
21512 | SXP | 0 | 0.38 | 0 | |||||
21513 | SXS | 0 | 16251.00 | 16251.00 | 16251.00 | 16251.00 | 0 | ||
21514 | SXSCX | 0 | 8.24 | 8.24 | 8.65 | 0 | |||
21515 | SXT | 1000 | 22 1/16 | 0 | |||||
21516 | SXV | 0 | 61.58 | 61.68 | 61.68 | 61.11 | 0 | ||
21517 | SY | 400 | 11 3/8 | 11 7/8 | 12 1/4 | 0 | |||
21518 | SYB | 200 | 21 7/8 | 23 3/8 | 23 7/8 | 2000 | |||
21519 | SYBA | 200 | 43 | 42 1/2 | 44 | 0 | |||
21520 | SYBD | 1000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3125 | 0.3437 | 1000 |
21521 | SYBS | 300 | 35 1/8 | 34 3/4 | 35 1/4 | 34 1/2 | 35 | 35 1/8 | 987600 |
21522 | SYBw | 0 | 22 5/8 | 23 7/8 | 0 | ||||
21523 | SYCC | 0 | 0 | ||||||
21524 | SYCM | 500 | 11 1/2 | 10 3/4 | 11 1/2 | 0 | |||
21525 | SYCR | 500 | 2.5625 | 2.5000 | 2.6250 | 2.5000 | 2.5000 | 2.8125 | 700 |
21526 | SYDT | 0 | 0 | ||||||
21527 | SYGR | 1000 | 2 1/8 | 1 7/8 | 2 1/8 | 1 7/8 | 2 1/8 | 2 1/4 | 17500 |
21528 | SYGRU | 100 | 11 3/4 | 11 7/8 | 12 1/4 | 11 | 11 1/4 | 12 1/4 | 8900 |
21529 | SYIG | 0 | 0 | ||||||
21530 | SYKE | 5000 | 0.0020 | 0.0020 | 0.0500 | 0 | |||
21531 | SYLDX | 0 | 10.66 | 10.66 | 11.16 | 0 | |||
21532 | SYLN | 500 | 11 7/8 | 11 3/4 | 12 | 11 3/4 | 11 3/4 | 12 | 28400 |
21533 | SYM | 300 | 8 1/8 | 0 | |||||
21534 | SYMB | 0 | 0 | ||||||
21535 | SYMBA | 2000 | 5 1/8 | 5 | 5 1/8 | 5 | 5 1/8 | 5 1/2 | 15200 |
21536 | SYMBW | 7000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 3 1/8 | 13700 |
21537 | SYMBZ | 3000 | 2 11/16 | 2 1/2 | 2 3/4 | 2 1/2 | 2 5/8 | 2 3/4 | 73300 |
21538 | SYMC | 300 | 16 7/8 | 18 1/4 | 18 5/8 | 16 3/8 | 16 7/8 | 17 | 6155100 |
21539 | SYMK | 0 | 0 | ||||||
21540 | SYMM | 700 | 13 1/4 | 13 1/4 | 13 1/4 | 12 3/4 | 13 | 13 1/4 | 147500 |
21541 | SYMT | 500 | 7 1/2 | 7 3/4 | 8 1/8 | 7 1/4 | 7 3/8 | 8 1/8 | 6000 |
21542 | SYMX | 1000 | 10 3/4 | 10 1/4 | 10 3/4 | 10 | 10 | 10 3/4 | 3500 |
21543 | SYNC | 500 | 19 | 19 7/8 | 20 1/2 | 18 1/4 | 18 1/4 | 19 | 56200 |
21544 | SYNH | 2000 | 2 5/64 | 2 | 2 3/16 | 0 | |||
21545 | SYNHW | 1000 | 3/4 | 3/4 | 1 | 0 | |||
21546 | SYNI | 0 | 0 | ||||||
21547 | SYNL | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/8 | 3 5/8 | 24500 |
21548 | SYNT | 1000 | 3 1/2 | 3 1/2 | 3 9/16 | 0 | |||
21549 | SYNX | 1000 | 34 | 34 | 35 1/4 | 33 | 33 3/4 | 34 1/4 | 225700 |
21550 | SYNXP | 0 | 0 | ||||||
21551 | SYP/WS | 1500 | 1 3/4 | 1 3/4 | 2 | 0 | |||
21552 | SYPV | 2400 | 0.1250 | 0 | |||||
21553 | SYQT | 300 | 10 1/4 | 10 1/8 | 10 1/2 | 10 | 10 | 10 1/4 | 67800 |
21554 | SYR | 100 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 100 | ||
21555 | SYS | 100 | 14 5/8 | 14 5/8 | 14 5/8 | 14 1/2 | 14 1/8 | 14 3/4 | 300 |
21556 | SYSC | 10000 | 0.0312 | 0 | |||||
21557 | SYSF | 300 | 11 7/8 | 12 1/8 | 12 5/8 | 11 1/2 | 11 1/2 | 11 7/8 | 63000 |
21558 | SYSM | 900 | 5 1/4 | 4 3/4 | 5 1/4 | 4 3/4 | 5 1/8 | 5 1/4 | 346400 |
21559 | SYSMG | 20 | 110 | 100 | 120 | 0 | |||
21560 | SYST | 0 | 0 | ||||||
21561 | SYT | 200 | 5 7/8 | 6 1/8 | 6 3/8 | 0 | |||
21562 | SYTI | 100 | 0.0020 | 0.0020 | 0.0300 | 0 | |||
21563 | SYY | 100 | 31 1/4 | 31 7/8 | 31 7/8 | 31 1/4 | 31 1/8 | 31 1/4 | 2200 |
21564 | SYYS | 0 | 0 | ||||||
21565 | SZ | 400 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 1/2 | 4 3/8 | 1500 |
21566 | SZB | 200 | 13 1/2 | 13 1/4 | 13 3/4 | 0 | |||
21567 | SZCIX | 0 | 11.02 | 11.02 | 11.02 | 0 | |||
21568 | SZEMX | 0 | 17.06 | 17.06 | 17.06 | 0 | |||
21569 | SZGIX | 0 | 13.09 | 13.09 | 13.09 | 0 | |||
21570 | SZGRX | 0 | 13.50 | 13.50 | 13.50 | 0 | |||
21571 | SZGVX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
21572 | SZHQX | 0 | 2.38 | 2.38 | 2.38 | 0 | |||
21573 | SZIGX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
21574 | SZIXX | 0 | 0.61 | 4.48 | 4.58 | 170 | |||
21575 | SZLSF | 0 | 0 | ||||||
21576 | SZSGX | 0 | 2.29 | 2.29 | 2.29 | 0 | |||
21577 | SpA | 200 | 25 5/8 | 25 5/8 | 25 3/4 | 25 5/8 | 25 1/2 | 25 7/8 | 2400 |
21578 | T | 300 | 66 3/4 | 66 5/8 | 67 | 66 1/4 | 66 5/8 | 67 | 16900 |
21579 | T&EMM | 0 | 0 | ||||||
21580 | T&GZM | 0 | 0 | ||||||
21581 | T&PGF | 0 | 0 | ||||||
21582 | T&REF | 0 | 0 | ||||||
21583 | T&REI | 0 | 0 | ||||||
21584 | T&RFN | 0 | 0 | ||||||
21585 | T&WIT | 0 | 0 | ||||||
21586 | T+LCP | 0 | 0 | ||||||
21587 | T.A | 0 | 0 | ||||||
21588 | T.ABC | 0 | 0 | ||||||
21589 | T.ABL | 0 | 0 | ||||||
21590 | T.ABX | 0 | 0 | ||||||
21591 | T.AC | 0 | 0 | ||||||
21592 | T.ACG | 0 | 0 | ||||||
21593 | T.ACK | 0 | 0 | ||||||
21594 | T.ACL | 0 | 0 | ||||||
21595 | T.ADR | 0 | 0 | ||||||
21596 | T.ADX | 0 | 0 | ||||||
21597 | T.AEC | 0 | 0 | ||||||
21598 | T.AED | 0 | 0 | ||||||
21599 | T.AEN | 0 | 0 | ||||||
21600 | T.AFM | 0 | 0 | ||||||
21601 | T.AGE | 0 | 0 | ||||||
21602 | T.AGT | 0 | 0 | ||||||
21603 | T.AGU | 0 | 0 | ||||||
21604 | T.AHB | 0 | 0 | ||||||
21605 | T.AIV | 0 | 0 | ||||||
21606 | T.AJ | 0 | 0 | ||||||
21607 | T.AJP | 0 | 0 | ||||||
21608 | T.AL | 0 | 0 | ||||||
21609 | T.ALP | 0 | 0 | ||||||
21610 | T.AM | 0 | 0 | ||||||
21611 | T.AMG | 0 | 0 | ||||||
21612 | T.AMR | 0 | 0 | ||||||
21613 | T.AN | 0 | 0 | ||||||
21614 | T.ANG | 0 | 0 | ||||||
21615 | T.ANS | 0 | 0 | ||||||
21616 | T.ANZ | 0 | 0 | ||||||
21617 | T.APQ | 0 | 0 | ||||||
21618 | T.AQP | 0 | 0 | ||||||
21619 | T.ARC | 0 | 0 | ||||||
21620 | T.ARO | 0 | 0 | ||||||
21621 | T.ARZ | 0 | 0 | ||||||
21622 | T.ASL | 0 | 0 | ||||||
21623 | T.ASZ | 0 | 0 | ||||||
21624 | T.ATC | 0 | 0 | ||||||
21625 | T.ATP | 0 | 0 | ||||||
21626 | T.ATV | 0 | 0 | ||||||
21627 | T.AUL | 0 | 0 | ||||||
21628 | T.AUR | 0 | 0 | ||||||
21629 | T.AVR | 0 | 0 | ||||||
21630 | T.AXB | 0 | 0 | ||||||
21631 | T.AXL | 0 | 0 | ||||||
21632 | T.AXR | 0 | 0 | ||||||
21633 | T.AZC | 0 | 0 | ||||||
21634 | T.AZL | 0 | 0 | ||||||
21635 | T.BAC | 0 | 0 | ||||||
21636 | T.BAL | 0 | 0 | ||||||
21637 | T.BAU | 0 | 0 | ||||||
21638 | T.BBC | 0 | 0 | ||||||
21639 | T.BCB | 0 | 0 | ||||||
21640 | T.BCE | 0 | 0 | ||||||
21641 | T.BCG | 0 | 0 | ||||||
21642 | T.BCH | 0 | 0 | ||||||
21643 | T.BCT | 0 | 0 | ||||||
21644 | T.BCX | 0 | 0 | ||||||
21645 | T.BEI | 0 | 0 | ||||||
21646 | T.BEN | 0 | 0 | ||||||
21647 | T.BFS | 0 | 0 | ||||||
21648 | T.BFX | 0 | 0 | ||||||
21649 | T.BGJ | 0 | 0 | ||||||
21650 | T.BGO | 0 | 0 | ||||||
21651 | T.BHK | 0 | 0 | ||||||
21652 | T.BKP | 0 | 0 | ||||||
21653 | T.BMO | 0 | 0 | ||||||
21654 | T.BNB | 0 | 0 | ||||||
21655 | T.BNS | 0 | 0 | ||||||
21656 | T.BNT | 0 | 0 | ||||||
21657 | T.BOS | 0 | 0 | ||||||
21658 | T.BPF | 0 | 0 | ||||||
21659 | T.BPL | 0 | 0 | ||||||
21660 | T.BPO | 0 | 0 | ||||||
21661 | T.BPP | 0 | 0 | ||||||
21662 | T.BRA | 0 | 0 | ||||||
21663 | T.BRB | 0 | 0 | ||||||
21664 | T.BRL | 0 | 0 | ||||||
21665 | T.BTI | 0 | 0 | ||||||
21666 | T.BUL | 0 | 0 | ||||||
21667 | T.BVF | 0 | 0 | ||||||
21668 | T.BVR | 0 | 0 | ||||||
21669 | T.BWR | 0 | 0 | ||||||
21670 | T.CA | 0 | 0 | ||||||
21671 | T.CAE | 0 | 0 | ||||||
21672 | T.CAI | 0 | 0 | ||||||
21673 | T.CAL | 0 | 0 | ||||||
21674 | T.CAO | 0 | 0 | ||||||
21675 | T.CAS | 0 | 0 | ||||||
21676 | T.CAT | 0 | 0 | ||||||
21677 | T.CBD | 0 | 0 | ||||||
21678 | T.CBE | 0 | 0 | ||||||
21679 | T.CBF | 0 | 0 | ||||||
21680 | T.CBG | 0 | 0 | ||||||
21681 | T.CBH | 0 | 0 | ||||||
21682 | T.CBI | 0 | 0 | ||||||
21683 | T.CC | 0 | 0 | ||||||
21684 | T.CCA | 0 | 0 | ||||||
21685 | T.CCC | 0 | 0 | ||||||
21686 | T.CCJ | 0 | 0 | ||||||
21687 | T.CCM | 0 | 0 | ||||||
21688 | T.CCN | 0 | 0 | ||||||
21689 | T.CCO | 0 | 0 | ||||||
21690 | T.CCW | 0 | 0 | ||||||
21691 | T.CDN | 0 | 0 | ||||||
21692 | T.CEH | 0 | 0 | ||||||
21693 | T.CEI | 0 | 0 | ||||||
21694 | T.CEL | 0 | 0 | ||||||
21695 | T.CEO | 0 | 0 | ||||||
21696 | T.CEQ | 0 | 0 | ||||||
21697 | T.CEX | 0 | 0 | ||||||
21698 | T.CEZ | 0 | 0 | ||||||
21699 | T.CF | 0 | 0 | ||||||
21700 | T.CFC | 0 | 0 | ||||||
21701 | T.CFE | 0 | 0 | ||||||
21702 | T.CFM | 0 | 0 | ||||||
21703 | T.CFP | 0 | 0 | ||||||
21704 | T.CFS | 0 | 0 | ||||||
21705 | T.CFY | 0 | 0 | ||||||
21706 | T.CFZ | 0 | 0 | ||||||
21707 | T.CGO | 0 | 0 | ||||||
21708 | T.CHA | 0 | 0 | ||||||
21709 | T.CHC | 0 | 0 | ||||||
21710 | T.CIR | 0 | 0 | ||||||
21711 | T.CJX | 0 | 0 | ||||||
21712 | T.CKM | 0 | 0 | ||||||
21713 | T.CLA | 0 | 0 | ||||||
21714 | T.CLT | 0 | 0 | ||||||
21715 | T.CM | 0 | 0 | ||||||
21716 | T.CMC | 0 | 0 | ||||||
21717 | T.CMF | 0 | 0 | ||||||
21718 | T.CMQ | 0 | 0 | ||||||
21719 | T.CMS | 0 | 0 | ||||||
21720 | T.CMW | 0 | 0 | ||||||
21721 | T.CN | 0 | 0 | ||||||
21722 | T.CNH | 0 | 0 | ||||||
21723 | T.CNJ | 0 | 0 | ||||||
21724 | T.CNO | 0 | 0 | ||||||
21725 | T.CNQ | 0 | 0 | ||||||
21726 | T.COC | 0 | 0 | ||||||
21727 | T.COS | 0 | 0 | ||||||
21728 | T.COT | 0 | 0 | ||||||
21729 | T.CP | 0 | 0 | ||||||
21730 | T.CPQ | 0 | 0 | ||||||
21731 | T.CPX | 0 | 0 | ||||||
21732 | T.CQS | 0 | 0 | ||||||
21733 | T.CRR | 0 | 0 | ||||||
21734 | T.CRS | 0 | 0 | ||||||
21735 | T.CRW | 0 | 0 | ||||||
21736 | T.CSN | 0 | 0 | ||||||
21737 | T.CTG | 0 | 0 | ||||||
21738 | T.CTL | 0 | 0 | ||||||
21739 | T.CTT | 0 | 0 | ||||||
21740 | T.CU | 0 | 0 | ||||||
21741 | T.CUK | 0 | 0 | ||||||
21742 | T.CUP | 0 | 0 | ||||||
21743 | T.CVG | 0 | 0 | ||||||
21744 | T.CVO | 0 | 0 | ||||||
21745 | T.CWB | 0 | 0 | ||||||
21746 | T.CWW | 0 | 0 | ||||||
21747 | T.CXL | 0 | 0 | ||||||
21748 | T.CXS | 0 | 0 | ||||||
21749 | T.CXY | 0 | 0 | ||||||
21750 | T.CYL | 0 | 0 | ||||||
21751 | T.CYN | 0 | 0 | ||||||
21752 | T.CZR | 0 | 0 | ||||||
21753 | T.DAX | 0 | 0 | ||||||
21754 | T.DAY | 0 | 0 | ||||||
21755 | T.DC | 0 | 0 | ||||||
21756 | T.DCY | 0 | 0 | ||||||
21757 | T.DEH | 0 | 0 | ||||||
21758 | T.DFR | 0 | 0 | ||||||
21759 | T.DIO | 0 | 0 | ||||||
21760 | T.DLC | 0 | 0 | ||||||
21761 | T.DLX | 0 | 0 | ||||||
21762 | T.DMN | 0 | 0 | ||||||
21763 | T.DNB | 0 | 0 | ||||||
21764 | T.DPR | 0 | 0 | ||||||
21765 | T.DRL | 0 | 0 | ||||||
21766 | T.DRM | 0 | 0 | ||||||
21767 | T.DTC | 0 | 0 | ||||||
21768 | T.DTX | 0 | 0 | ||||||
21769 | T.DVP | 0 | 0 | ||||||
21770 | T.DXH | 0 | 0 | ||||||
21771 | T.DXL | 0 | 0 | ||||||
21772 | T.DXX | 0 | 0 | ||||||
21773 | T.DYC | 0 | 0 | ||||||
21774 | T.DYF | 0 | 0 | ||||||
21775 | T.ECO | 0 | 0 | ||||||
21776 | T.ECP | 0 | 0 | ||||||
21777 | T.ECX | 0 | 0 | ||||||
21778 | T.EDN | 0 | 0 | ||||||
21779 | T.EEE | 0 | 0 | ||||||
21780 | T.EFN | 0 | 0 | ||||||
21781 | T.EGO | 0 | 0 | ||||||
21782 | T.EKD | 0 | 0 | ||||||
21783 | T.ELD | 0 | 0 | ||||||
21784 | T.ELF | 0 | 0 | ||||||
21785 | T.ELI | 0 | 0 | ||||||
21786 | T.EMJ | 0 | 0 | ||||||
21787 | T.EN | 0 | 0 | ||||||
21788 | T.ENZ | 0 | 0 | ||||||
21789 | T.ERS | 0 | 0 | ||||||
21790 | T.ETK | 0 | 0 | ||||||
21791 | T.EUG | 0 | 0 | ||||||
21792 | T.EVT | 0 | 0 | ||||||
21793 | T.EXE | 0 | 0 | ||||||
21794 | T.EXL | 0 | 0 | ||||||
21795 | T.FAL | 0 | 0 | ||||||
21796 | T.FAX | 0 | 0 | ||||||
21797 | T.FC | 0 | 0 | ||||||
21798 | T.FDM | 0 | 0 | ||||||
21799 | T.FDY | 0 | 0 | ||||||
21800 | T.FFD | 0 | 0 | ||||||
21801 | T.FFH | 0 | 0 | ||||||
21802 | T.FGL | 0 | 0 | ||||||
21803 | T.FL | 0 | 0 | ||||||
21804 | T.FLR | 0 | 0 | ||||||
21805 | T.FLT | 0 | 0 | ||||||
21806 | T.FMM | 0 | 0 | ||||||
21807 | T.FN | 0 | 0 | ||||||
21808 | T.FOL | 0 | 0 | ||||||
21809 | T.FON | 0 | 0 | ||||||
21810 | T.FOS | 0 | 0 | ||||||
21811 | T.FSH | 0 | 0 | ||||||
21812 | T.FSS | 0 | 0 | ||||||
21813 | T.FSV | 0 | 0 | ||||||
21814 | T.FTC | 0 | 0 | ||||||
21815 | T.FTS | 0 | 0 | ||||||
21816 | T.FUL | 0 | 0 | ||||||
21817 | T.FXC | 0 | 0 | ||||||
21818 | T.GAC | 0 | 0 | ||||||
21819 | T.GAN | 0 | 0 | ||||||
21820 | T.GBM | 0 | 0 | ||||||
21821 | T.GBY | 0 | 0 | ||||||
21822 | T.GDD | 0 | 0 | ||||||
21823 | T.GEN | 0 | 0 | ||||||
21824 | T.GGI | 0 | 0 | ||||||
21825 | T.GHL | 0 | 0 | ||||||
21826 | T.GKM | 0 | 0 | ||||||
21827 | T.GKR | 0 | 0 | ||||||
21828 | T.GKT | 0 | 0 | ||||||
21829 | T.GKX | 0 | 0 | ||||||
21830 | T.GLG | 0 | 0 | ||||||
21831 | T.GLH | 0 | 0 | ||||||
21832 | T.GLI | 0 | 0 | ||||||
21833 | T.GLL | 0 | 0 | ||||||
21834 | T.GLN | 0 | 0 | ||||||
21835 | T.GLP | 0 | 0 | ||||||
21836 | T.GLR | 0 | 0 | ||||||
21837 | T.GND | 0 | 0 | ||||||
21838 | T.GNU | 0 | 0 | ||||||
21839 | T.GO | 0 | 0 | ||||||
21840 | T.GOU | 0 | 0 | ||||||
21841 | T.GPN | 0 | 0 | ||||||
21842 | T.GQM | 0 | 0 | ||||||
21843 | T.GRE | 0 | 0 | ||||||
21844 | T.GSC | 0 | 0 | ||||||
21845 | T.GSD | 0 | 0 | ||||||
21846 | T.GTA | 0 | 0 | ||||||
21847 | T.GWE | 0 | 0 | ||||||
21848 | T.GWO | 0 | 0 | ||||||
21849 | T.GWS | 0 | 0 | ||||||
21850 | T.GXL | 0 | 0 | ||||||
21851 | T.GXP | 0 | 0 | ||||||
21852 | T.HBC | 0 | 0 | ||||||
21853 | T.HBR | 0 | 0 | ||||||
21854 | T.HEM | 0 | 0 | ||||||
21855 | T.HIL | 0 | 0 | ||||||
21856 | T.HLG | 0 | 0 | ||||||
21857 | T.HLY | 0 | 0 | ||||||
21858 | T.HLZ | 0 | 0 | ||||||
21859 | T.HPC | 0 | 0 | ||||||
21860 | T.HPI | 0 | 0 | ||||||
21861 | T.HRE | 0 | 0 | ||||||
21862 | T.HRG | 0 | 0 | ||||||
21863 | T.HRP | 0 | 0 | ||||||
21864 | T.HSC | 0 | 0 | ||||||
21865 | T.HSM | 0 | 0 | ||||||
21866 | T.HTC | 0 | 0 | ||||||
21867 | T.HUM | 0 | 0 | ||||||
21868 | T.HZI | 0 | 0 | ||||||
21869 | T.IAP | 0 | 0 | ||||||
21870 | T.ICE | 0 | 0 | ||||||
21871 | T.IES | 0 | 0 | ||||||
21872 | T.IGC | 0 | 0 | ||||||
21873 | T.IGI | 0 | 0 | ||||||
21874 | T.IMN | 0 | 0 | ||||||
21875 | T.IMO | 0 | 0 | ||||||
21876 | T.IMS | 0 | 0 | ||||||
21877 | T.IMX | 0 | 0 | ||||||
21878 | T.INR | 0 | 0 | ||||||
21879 | T.INT | 0 | 0 | ||||||
21880 | T.IPJ | 0 | 0 | ||||||
21881 | T.IPK | 0 | 0 | ||||||
21882 | T.IPL | 0 | 0 | ||||||
21883 | T.IPM | 0 | 0 | ||||||
21884 | T.IPP | 0 | 0 | ||||||
21885 | T.IPR | 0 | 0 | ||||||
21886 | T.IPW | 0 | 0 | ||||||
21887 | T.IQI | 0 | 0 | ||||||
21888 | T.IRP | 0 | 0 | ||||||
21889 | T.ISC | 0 | 0 | ||||||
21890 | T.ISO | 0 | 0 | ||||||
21891 | T.ISP | 0 | 0 | ||||||
21892 | T.IT | 0 | 0 | ||||||
21893 | T.ITA | 0 | 0 | ||||||
21894 | T.ITW | 0 | 0 | ||||||
21895 | T.ITY | 0 | 0 | ||||||
21896 | T.IUN | 0 | 0 | ||||||
21897 | T.IUT | 0 | 0 | ||||||
21898 | T.IVI | 0 | 0 | ||||||
21899 | T.IWT | 0 | 0 | ||||||
21900 | T.JCT | 0 | 0 | ||||||
21901 | T.JDN | 0 | 0 | ||||||
21902 | T.JEM | 0 | 0 | ||||||
21903 | T.JN | 0 | 0 | ||||||
21904 | T.JON | 0 | 0 | ||||||
21905 | T.JSC | 0 | 0 | ||||||
21906 | T.K | 0 | 0 | ||||||
21907 | T.KCN | 0 | 0 | ||||||
21908 | T.KEN | 0 | 0 | ||||||
21909 | T.KNC | 0 | 0 | ||||||
21910 | T.KOC | 0 | 0 | ||||||
21911 | T.KPA | 0 | 0 | ||||||
21912 | T.KPX | 0 | 0 | ||||||
21913 | T.KRG | 0 | 0 | ||||||
21914 | T.L | 0 | 0 | ||||||
21915 | T.LAM | 0 | 0 | ||||||
21916 | T.LB | 0 | 0 | ||||||
21917 | T.LCC | 0 | 0 | ||||||
21918 | T.LIV | 0 | 0 | ||||||
21919 | T.LKI | 0 | 0 | ||||||
21920 | T.LM | 0 | 0 | ||||||
21921 | T.LMK | 0 | 0 | ||||||
21922 | T.LNK | 0 | 0 | ||||||
21923 | T.LOV | 0 | 0 | ||||||
21924 | T.LQW | 0 | 0 | ||||||
21925 | T.LTL | 0 | 0 | ||||||
21926 | T.LTV | 0 | 0 | ||||||
21927 | T.LUM | 0 | 0 | ||||||
21928 | T.LUR | 0 | 0 | ||||||
21929 | T.LVR | 0 | 0 | ||||||
21930 | T.LWN | 0 | 0 | ||||||
21931 | T.MAE | 0 | 0 | ||||||
21932 | T.MAH | 0 | 0 | ||||||
21933 | T.MB | 0 | 0 | ||||||
21934 | T.MBX | 0 | 0 | ||||||
21935 | T.MCL | 0 | 0 | ||||||
21936 | T.MCM | 0 | 0 | ||||||
21937 | T.MCS | 0 | 0 | ||||||
21938 | T.MCU | 0 | 0 | ||||||
21939 | T.MDA | 0 | 0 | ||||||
21940 | T.MDI | 0 | 0 | ||||||
21941 | T.MDM | 0 | 0 | ||||||
21942 | T.MDS | 0 | 0 | ||||||
21943 | T.MFI | 0 | 0 | ||||||
21944 | T.MFT | 0 | 0 | ||||||
21945 | T.MGF | 0 | 0 | ||||||
21946 | T.MGN | 0 | 0 | ||||||
21947 | T.MGP | 0 | 0 | ||||||
21948 | T.MHI | 0 | 0 | ||||||
21949 | T.MHK | 0 | 0 | ||||||
21950 | T.MIB | 0 | 0 | ||||||
21951 | T.MIP | 0 | 0 | ||||||
21952 | T.MIV | 0 | 0 | ||||||
21953 | T.MKC | 0 | 0 | ||||||
21954 | T.MKF | 0 | 0 | ||||||
21955 | T.MKP | 0 | 0 | ||||||
21956 | T.ML | 0 | 0 | ||||||
21957 | T.MLT | 0 | 0 | ||||||
21958 | T.MM | 0 | 0 | ||||||
21959 | T.MNI | 0 | 0 | ||||||
21960 | T.MON | 0 | 0 | ||||||
21961 | T.MR | 0 | 0 | ||||||
21962 | T.MRE | 0 | 0 | ||||||
21963 | T.MRP | 0 | 0 | ||||||
21964 | T.MSD | 0 | 0 | ||||||
21965 | T.MSS | 0 | 0 | ||||||
21966 | T.MSV | 0 | 0 | ||||||
21967 | T.MTT | 0 | 0 | ||||||
21968 | T.MVP | 0 | 0 | ||||||
21969 | T.MWK | 0 | 0 | ||||||
21970 | T.MWW | 0 | 0 | ||||||
21971 | T.MX | 0 | 0 | ||||||
21972 | T.N | 0 | 0 | ||||||
21973 | T.NA | 0 | 0 | ||||||
21974 | T.NBS | 0 | 0 | ||||||
21975 | T.NCF | 0 | 0 | ||||||
21976 | T.NCN | 0 | 0 | ||||||
21977 | T.NCT | 0 | 0 | ||||||
21978 | T.NDU | 0 | 0 | ||||||
21979 | T.NEL | 0 | 0 | ||||||
21980 | T.NEX | 0 | 0 | ||||||
21981 | T.NF | 0 | 0 | ||||||
21982 | T.NFE | 0 | 0 | ||||||
21983 | T.NFM | 0 | 0 | ||||||
21984 | T.NGI | 0 | 0 | ||||||
21985 | T.NGL | 0 | 0 | ||||||
21986 | T.NHC | 0 | 0 | ||||||
21987 | T.NMO | 0 | 0 | ||||||
21988 | T.NNC | 0 | 0 | ||||||
21989 | T.NOR | 0 | 0 | ||||||
21990 | T.NR | 0 | 0 | ||||||
21991 | T.NRK | 0 | 0 | ||||||
21992 | T.NSI | 0 | 0 | ||||||
21993 | T.NSP | 0 | 0 | ||||||
21994 | T.NT | 0 | 0 | ||||||
21995 | T.NTL | 0 | 0 | ||||||
21996 | T.NTO | 0 | 0 | ||||||
21997 | T.NTV | 0 | 0 | ||||||
21998 | T.NVA | 0 | 0 | ||||||
21999 | T.NWC | 0 | 0 | ||||||
22000 | T.NWS | 0 | 0 | ||||||
22001 | T.OCF | 0 | 0 | ||||||
22002 | T.OCI | 0 | 0 | ||||||
22003 | T.OCS | 0 | 0 | ||||||
22004 | T.OCX | 0 | 0 | ||||||
22005 | T.OFP | 0 | 0 | ||||||
22006 | T.OHY | 0 | 0 | ||||||
22007 | T.OMH | 0 | 0 | ||||||
22008 | T.OPP | 0 | 0 | ||||||
22009 | T.ORB | 0 | 0 | ||||||
22010 | T.ORV | 0 | 0 | ||||||
22011 | T.OTO | 0 | 0 | ||||||
22012 | T.OXG | 0 | 0 | ||||||
22013 | T.OYD | 0 | 0 | ||||||
22014 | T.P | 0 | 0 | ||||||
22015 | T.PA | 0 | 0 | ||||||
22016 | T.PAA | 0 | 0 | ||||||
22017 | T.PAG | 0 | 0 | ||||||
22018 | T.PAL | 0 | 0 | ||||||
22019 | T.PAS | 0 | 0 | ||||||
22020 | T.PAZ | 0 | 0 | ||||||
22021 | T.PCA | 0 | 0 | ||||||
22022 | T.PCP | 0 | 0 | ||||||
22023 | T.PDG | 0 | 0 | ||||||
22024 | T.PDI | 0 | 0 | ||||||
22025 | T.PEC | 0 | 0 | ||||||
22026 | T.PEL | 0 | 0 | ||||||
22027 | T.PEM | 0 | 0 | ||||||
22028 | T.PEN | 0 | 0 | ||||||
22029 | T.PFB | 0 | 0 | ||||||
22030 | T.PFF | 0 | 0 | ||||||
22031 | T.PGA | 0 | 0 | ||||||
22032 | T.PGD | 0 | 0 | ||||||
22033 | T.PGV | 0 | 0 | ||||||
22034 | T.PL | 0 | 0 | ||||||
22035 | T.PLD | 0 | 0 | ||||||
22036 | T.PLT | 0 | 0 | ||||||
22037 | T.PMC | 0 | 0 | ||||||
22038 | T.PMP | 0 | 0 | ||||||
22039 | T.POC | 0 | 0 | ||||||
22040 | T.POT | 0 | 0 | ||||||
22041 | T.POU | 0 | 0 | ||||||
22042 | T.POW | 0 | 0 | ||||||
22043 | T.PRG | 0 | 0 | ||||||
22044 | T.PRR | 0 | 0 | ||||||
22045 | T.PSM | 0 | 0 | ||||||
22046 | T.PSW | 0 | 0 | ||||||
22047 | T.PTA | 0 | 0 | ||||||
22048 | T.PUT | 0 | 0 | ||||||
22049 | T.PWF | 0 | 0 | ||||||
22050 | T.PWT | 0 | 0 | ||||||
22051 | T.PZL | 0 | 0 | ||||||
22052 | T.QI | 0 | 0 | ||||||
22053 | T.QLT | 0 | 0 | ||||||
22054 | T.QMI | 0 | 0 | ||||||
22055 | T.QMS | 0 | 0 | ||||||
22056 | T.QNO | 0 | 0 | ||||||
22057 | T.QZR | 0 | 0 | ||||||
22058 | T.RCG | 0 | 0 | ||||||
22059 | T.REK | 0 | 0 | ||||||
22060 | T.REL | 0 | 0 | ||||||
22061 | T.REO | 0 | 0 | ||||||
22062 | T.RES | 0 | 0 | ||||||
22063 | T.RET | 0 | 0 | ||||||
22064 | T.RFC | 0 | 0 | ||||||
22065 | T.RGO | 0 | 0 | ||||||
22066 | T.RIC | 0 | 0 | ||||||
22067 | T.RJL | 0 | 0 | ||||||
22068 | T.RLG | 0 | 0 | ||||||
22069 | T.RMN | 0 | 0 | ||||||
22070 | T.ROB | 0 | 0 | ||||||
22071 | T.ROC | 0 | 0 | ||||||
22072 | T.ROM | 0 | 0 | ||||||
22073 | T.ROY | 0 | 0 | ||||||
22074 | T.RPD | 0 | 0 | ||||||
22075 | T.RPI | 0 | 0 | ||||||
22076 | T.RPL | 0 | 0 | ||||||
22077 | T.RPP | 0 | 0 | ||||||
22078 | T.RR | 0 | 0 | ||||||
22079 | T.RRK | 0 | 0 | ||||||
22080 | T.RSC | 0 | 0 | ||||||
22081 | T.RTO | 0 | 0 | ||||||
22082 | T.RY | 0 | 0 | ||||||
22083 | T.RYG | 0 | 0 | ||||||
22084 | T.RYO | 0 | 0 | ||||||
22085 | T.SAG | 0 | 0 | ||||||
22086 | T.SAT | 0 | 0 | ||||||
22087 | T.SBX | 0 | 0 | ||||||
22088 | T.SCC | 0 | 0 | ||||||
22089 | T.SDI | 0 | 0 | ||||||
22090 | T.SDR | 0 | 0 | ||||||
22091 | T.SE | 0 | 0 | ||||||
22092 | T.SEC | 0 | 0 | ||||||
22093 | T.SEH | 0 | 0 | ||||||
22094 | T.SEN | 0 | 0 | ||||||
22095 | T.SFD | 0 | 0 | ||||||
22096 | T.SGC | 0 | 0 | ||||||
22097 | T.SGV | 0 | 0 | ||||||
22098 | T.SHC | 0 | 0 | ||||||
22099 | T.SHK | 0 | 0 | ||||||
22100 | T.SIH | 0 | 0 | ||||||
22101 | T.SKI | 0 | 0 | ||||||
22102 | T.SKL | 0 | 0 | ||||||
22103 | T.SMK | 0 | 0 | ||||||
22104 | T.SMM | 0 | 0 | ||||||
22105 | T.SMT | 0 | 0 | ||||||
22106 | T.SNF | 0 | 0 | ||||||
22107 | T.SON | 0 | 0 | ||||||
22108 | T.SPL | 0 | 0 | ||||||
22109 | T.SPW | 0 | 0 | ||||||
22110 | T.SPY | 0 | 0 | ||||||
22111 | T.SPZ | 0 | 0 | ||||||
22112 | T.SRC | 0 | 0 | ||||||
22113 | T.SSK | 0 | 0 | ||||||
22114 | T.SSM | 0 | 0 | ||||||
22115 | T.SSS | 0 | 0 | ||||||
22116 | T.SSY | 0 | 0 | ||||||
22117 | T.STM | 0 | 0 | ||||||
22118 | T.STY | 0 | 0 | ||||||
22119 | T.SU | 0 | 0 | ||||||
22120 | T.SUI | 0 | 0 | ||||||
22121 | T.SXI | 0 | 0 | ||||||
22122 | T.SZS | 0 | 0 | ||||||
22123 | T.TC | 0 | 0 | ||||||
22124 | T.TD | 0 | 0 | ||||||
22125 | T.TDE | 0 | 0 | ||||||
22126 | T.TDZ | 0 | 0 | ||||||
22127 | T.TEE | 0 | 0 | ||||||
22128 | T.TEM | 0 | 0 | ||||||
22129 | T.TEN | 0 | 0 | ||||||
22130 | T.TFF | 0 | 0 | ||||||
22131 | T.TFL | 0 | 0 | ||||||
22132 | T.TGO | 0 | 0 | ||||||
22133 | T.TID | 0 | 0 | ||||||
22134 | T.TIH | 0 | 0 | ||||||
22135 | T.TII | 0 | 0 | ||||||
22136 | T.TIM | 0 | 0 | ||||||
22137 | T.TIV | 0 | 0 | ||||||
22138 | T.TKX | 0 | 0 | ||||||
22139 | T.TLM | 0 | 0 | ||||||
22140 | T.TLQ | 0 | 0 | ||||||
22141 | T.TLR | 0 | 0 | ||||||
22142 | T.TLS | 0 | 0 | ||||||
22143 | T.TMA | 0 | 0 | ||||||
22144 | T.TMO | 0 | 0 | ||||||
22145 | T.TN | 0 | 0 | ||||||
22146 | T.TOC | 0 | 0 | ||||||
22147 | T.TPH | 0 | 0 | ||||||
22148 | T.TRL | 0 | 0 | ||||||
22149 | T.TRM | 0 | 0 | ||||||
22150 | T.TRN | 0 | 0 | ||||||
22151 | T.TRP | 0 | 0 | ||||||
22152 | T.TRS | 0 | 0 | ||||||
22153 | T.TRU | 0 | 0 | ||||||
22154 | T.TSB | 0 | 0 | ||||||
22155 | T.TSP | 0 | 0 | ||||||
22156 | T.TTF | 0 | 0 | ||||||
22157 | T.TTM | 0 | 0 | ||||||
22158 | T.TUV | 0 | 0 | ||||||
22159 | T.TVI | 0 | 0 | ||||||
22160 | T.TVX | 0 | 0 | ||||||
22161 | T.TWE | 0 | 0 | ||||||
22162 | T.TZC | 0 | 0 | ||||||
22163 | T.UDI | 0 | 0 | ||||||
22164 | T.UDT | 0 | 0 | ||||||
22165 | T.UGG | 0 | 0 | ||||||
22166 | T.URC | 0 | 0 | ||||||
22167 | T.URP | 0 | 0 | ||||||
22168 | T.UTS | 0 | 0 | ||||||
22169 | T.VDO | 0 | 0 | ||||||
22170 | T.VEN | 0 | 0 | ||||||
22171 | T.VES | 0 | 0 | ||||||
22172 | T.VH | 0 | 0 | ||||||
22173 | T.VO | 0 | 0 | ||||||
22174 | T.VOC | 0 | 0 | ||||||
22175 | T.VOY | 0 | 0 | ||||||
22176 | T.VTA | 0 | 0 | ||||||
22177 | T.W | 0 | 0 | ||||||
22178 | T.WBI | 0 | 0 | ||||||
22179 | T.WFC | 0 | 0 | ||||||
22180 | T.WFD | 0 | 0 | ||||||
22181 | T.WFI | 0 | 0 | ||||||
22182 | T.WFR | 0 | 0 | ||||||
22183 | T.WG | 0 | 0 | ||||||
22184 | T.WGL | 0 | 0 | ||||||
22185 | T.WGY | 0 | 0 | ||||||
22186 | T.WIC | 0 | 0 | ||||||
22187 | T.WIL | 0 | 0 | ||||||
22188 | T.WIM | 0 | 0 | ||||||
22189 | T.WLW | 0 | 0 | ||||||
22190 | T.WMI | 0 | 0 | ||||||
22191 | T.WN | 0 | 0 | ||||||
22192 | T.WRL | 0 | 0 | ||||||
22193 | T.WS | 0 | 0 | ||||||
22194 | T.WSC | 0 | 0 | ||||||
22195 | T.WTC | 0 | 0 | ||||||
22196 | T.WTY | 0 | 0 | ||||||
22197 | T.WWS | 0 | 0 | ||||||
22198 | T.WWW | 0 | 0 | ||||||
22199 | T.XLF | 0 | 0 | ||||||
22200 | T.XLX | 0 | 0 | ||||||
22201 | T.ZCL | 0 | 0 | ||||||
22202 | T.ZEN | 0 | 0 | ||||||
22203 | TA | 700 | 73 | 73 | 73 | 73 | 72 5/8 | 72 3/4 | 700 |
22204 | TAB | 0 | 480.95 | 485.11 | 485.11 | 479.56 | 0 | ||
22205 | TAC | 500 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 3/8 | 700 |
22206 | TACAX | 0 | 10.67 | 10.67 | 11.17 | 0 | |||
22207 | TACO | 20000 | 5 1/8 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 50500 |
22208 | TACT | 5000 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
22209 | TAD | 400 | 24 3/8 | 24 1/4 | 24 5/8 | 0 | |||
22210 | TAEC | 0 | 0 | ||||||
22211 | TAECM | 0 | 0 | ||||||
22212 | TAECN | 1000 | 101.0000 | 0 | |||||
22213 | TAECO | 200 | 100.5000 | 0 | |||||
22214 | TAECP | 300 | 64.0000 | 0 | |||||
22215 | TAEMX | 0 | 35.61 | 35.61 | 37.48 | 0 | |||
22216 | TAFTX | 0 | 16.23 | 16.23 | 17.04 | 0 | |||
22217 | TAGRX | 0 | 14.25 | 14.25 | 15.00 | 0 | |||
22218 | TAGS | 100 | 7 3/4 | 6 15/16 | 7 3/4 | 6 3/4 | 6 3/4 | 7 3/4 | 1800 |
22219 | TAHO | 0 | 0 | ||||||
22220 | TAI | 100 | 25 | 0 | |||||
22221 | TAIBX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
22222 | TAIEX | 0 | 13.90 | 13.90 | 13.90 | 0 | |||
22223 | TAIT | 1200 | 7 | 7 1/2 | 7 1/2 | 7 | 6 3/4 | 7 1/2 | 6900 |
22224 | TAL | 200 | 8 3/8 | 8 1/8 | 8 3/4 | 0 | |||
22225 | TALGX | 0 | 11.85 | 11.85 | 11.85 | 0 | |||
22226 | TALK | 600 | 13 1/2 | 13 1/4 | 13 5/8 | 13 1/4 | 13 1/4 | 13 5/8 | 2700 |
22227 | TALVX | 0 | 12.68 | 12.68 | 12.68 | 0 | |||
22228 | TALpB | 100 | 6 3/4 | 16 1/2 | 17 | 0 | |||
22229 | TAM | 100 | 7 7/8 | 7 15/16 | 8 1/4 | 0 | |||
22230 | TAMBX | 0 | 10.65 | 10.65 | 11.15 | 0 | |||
22231 | TAMG | 50 | 1.2000 | 0 | |||||
22232 | TAMP | 1600 | 0.1000 | 0.1000 | 0.1500 | 0 | |||
22233 | TAMS | 0 | 0 | ||||||
22234 | TAMSA | 1000 | 6 7/8 | 6 1/4 | 6 7/8 | 6 1/4 | 6 1/4 | 7 | 20500 |
22235 | TAMSU | 100 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 8 3/4 | 9 7/8 | 100 |
22236 | TAMSW | 1500 | 3 | 3 | 3 | 3 | 2 1/4 | 3 | 1500 |
22237 | TAN | 300 | 36 7/8 | 34 3/8 | 36 7/8 | 34 1/8 | 36 7/8 | 37 | 11800 |
22238 | TANK | 400 | 2 | 1 15/16 | 2 | 1 15/16 | 1 15/16 | 2 1/16 | 8600 |
22239 | TANT | 3000 | 24 1/4 | 24 1/4 | 24 1/4 | 23 1/8 | 22 1/4 | 24 1/4 | 9200 |
22240 | TAPI | 5200 | 13/32 | 7/16 | 7/16 | 13/32 | 13/32 | 1/2 | 24700 |
22241 | TAPIW | 2500 | 1/16 | 1/16 | 1/8 | 0 | |||
22242 | TAR | 1000 | 30 | 30 1/4 | 30 1/4 | 30 | 30 1/2 | 31 | 1200 |
22243 | TARO | 0 | 0 | ||||||
22244 | TAROF | 1000 | 7 1/8 | 7 1/4 | 7 1/4 | 6 7/8 | 7 1/8 | 7 1/4 | 32500 |
22245 | TASA | 1000 | 2 3/4 | 2 13/16 | 2 13/16 | 2 11/16 | 2 11/16 | 2 13/16 | 18500 |
22246 | TASAZ | 500 | 13/16 | 3/4 | 1 1/4 | 0 | |||
22247 | TASGX | 0 | 13.79 | 13.79 | 13.79 | 0 | |||
22248 | TASVX | 0 | 12.97 | 12.97 | 12.97 | 0 | |||
22249 | TATBX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
22250 | TATM | 1200 | 0.0937 | 0.0937 | 0.2812 | 0 | |||
22251 | TATS | 30000 | 0.0050 | 0 | |||||
22252 | TATT | 0 | 0 | ||||||
22253 | TATTF | 300 | 1 1/2 | 1 9/16 | 1 9/16 | 1 7/16 | 1 7/16 | 1 1/2 | 9800 |
22254 | TATY | 0 | 0 | ||||||
22255 | TATYY | 0 | 0 | ||||||
22256 | TAUSX | 0 | 9.98 | 9.98 | 10.29 | 0 | |||
22257 | TAVFX | 0 | 21.60 | 21.60 | 21.60 | 0 | |||
22258 | TAVI | 200 | 16 3/4 | 16 1/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 8700 |
22259 | TAXE | 0 | 0 | ||||||
22260 | TAXES | 0 | 0 | ||||||
22261 | TAYD | 2000 | 4 9/16 | 4 9/16 | 4 9/16 | 4 9/16 | 4 9/16 | 4 3/4 | 2000 |
22262 | TApA | 1000 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 1000 | ||
22263 | TApD | 1500 | 26 5/8 | 0 | |||||
22264 | TAw | 0 | 0 | ||||||
22265 | TBAC | 5000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 3/4 | 5000 |
22266 | TBC | 100 | 13 1/4 | 12 1/8 | 12 5/8 | 0 | |||
22267 | TBC.A | 0 | 0 | ||||||
22268 | TBCC | 1200 | 8 1/2 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 16700 |
22269 | TBCO | 0 | 0 | ||||||
22270 | TBCOA | 1700 | 10 1/2 | 10 9/16 | 11 | 10 1/2 | 10 1/2 | 11 | 17100 |
22271 | TBCR | 600 | 2.3750 | 2.6250 | 2.7500 | 2.3750 | 2.3750 | 2.8750 | 10600 |
22272 | TBDFX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
22273 | TBDI | 2000 | 8 1/2 | 8 1/2 | 9 1/4 | 0 | |||
22274 | TBES | 300 | 44.0000 | 0 | |||||
22275 | TBFAX | 0 | 11.25 | 11.25 | 11.94 | 0 | |||
22276 | TBFC | 2900 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 2900 | ||
22277 | TBGVX | 0 | 13.13 | 13.13 | 13.13 | 0 | |||
22278 | TBIT | 2000 | 4 1/8 | 4 1/8 | 4 1/4 | 3 7/8 | 4 | 4 1/8 | 627100 |
22279 | TBIXX | 0 | 0.45 | 4.35 | 4.61 | 11597 | |||
22280 | TBK | 500 | 9 5/16 | 0 | |||||
22281 | TBL | 1000 | 20 5/8 | 20 1/8 | 21 | 0 | |||
22282 | TBLC | 600 | 14.5000 | 0 | |||||
22283 | TBLUX | 0 | 9.66 | 9.66 | 9.66 | 0 | |||
22284 | TBN | 1000 | 1/4 | 0 | |||||
22285 | TBON | 700 | 10 3/4 | 10 1/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 1400 |
22286 | TBONW | 12000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 7/8 | 1 1/4 | 12000 |
22287 | TBP | 2700 | 6 11/16 | 0 | |||||
22288 | TBR | 100 | 52 1/2 | 52 1/2 | 52 1/2 | 52 1/2 | 54 1/4 | 55 1/4 | 100 |
22289 | TBRL | 500 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 25800 |
22290 | TBS | 0 | 0 | ||||||
22291 | TBS.A | 0 | 0 | ||||||
22292 | TBS.B | 0 | 0 | ||||||
22293 | TBS/A | 300 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 | 25 1/2 | 300 |
22294 | TBS/B | 100 | 26 1/4 | 25 1/8 | 26 | 0 | |||
22295 | TBSA | 0 | 0 | ||||||
22296 | TBSB | 0 | 0 | ||||||
22297 | TBSXX | 0 | 0.45 | 4.10 | 4.35 | 3508 | |||
22298 | TBTI | 5000 | 0.8750 | 0.8125 | 1.0000 | 0 | |||
22299 | TBU/WS | 0 | 1 1/4 | 1 3/4 | 0 | ||||
22300 | TBUD | 600 | 8 1/4 | 8 1/2 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 7600 |
22301 | TBUS | 1500 | 6 3/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 28700 |
22302 | TBUSU | 1400 | 7 1/2 | 7 1/2 | 8 1/4 | 0 | |||
22303 | TBUSW | 200 | 1 5/16 | 1 5/8 | 1 5/8 | 1 5/16 | 1 5/16 | 1 5/8 | 3800 |
22304 | TBY | 1000 | 4 | 4 | 4 | 4 | 3 7/8 | 4 1/4 | 7600 |
22305 | TBZ | 200 | 22 1/4 | 21 | 21 3/8 | 0 | |||
22306 | TC | 200 | 15 1/4 | 15 3/8 | 15 3/8 | 15 1/4 | 14 7/8 | 15 1/2 | 1600 |
22307 | TCA | 200 | 74 1/2 | 68 1/4 | 69 3/4 | 0 | |||
22308 | TCAM | 1000 | 12 1/8 | 12 1/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/8 | 19700 |
22309 | TCAT | 600 | 28 3/8 | 27 3/4 | 28 3/8 | 27 3/4 | 28 1/8 | 28 3/8 | 38400 |
22310 | TCB | 200 | 32 5/8 | 32 5/8 | 32 5/8 | 32 5/8 | 200 | ||
22311 | TCBK | 187300 | 15 11/16 | 15 11/16 | 15 11/16 | 15 11/16 | 15 3/4 | 16 1/4 | 187300 |
22312 | TCBLX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
22313 | TCBw | 100 | 30 1/2 | 29 1/2 | 30 1/2 | 0 | |||
22314 | TCC | 100 | 37 7/8 | 38 7/8 | 39 5/8 | 0 | |||
22315 | TCCC | 1400 | 1 | 1 3/16 | 1 3/16 | 1 | 1 | 1 3/16 | 8400 |
22316 | TCCEX | 0 | 14.20 | 14.20 | 14.20 | 0 | |||
22317 | TCCO | 1000 | 8 | 8 | 8 | 8 | 8 | 8 1/2 | 4200 |
22318 | TCCXX | 0 | 0.33 | 5.06 | 5.20 | 1054 | |||
22319 | TCDN | 3300 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 3/8 | 7300 |
22320 | TCDNW | 2000 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 2 3/4 | 3 5/8 | 15000 |
22321 | TCECF | 0 | 0 | ||||||
22322 | TCEL | 1200 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 124600 |
22323 | TCFw | 0 | 0 | ||||||
22324 | TCG.A | 0 | 0 | ||||||
22325 | TCGIX | 0 | 8.45 | 8.45 | 8.45 | 0 | |||
22326 | TCGL | 400 | 1.3750 | 0 | |||||
22327 | TCGN | 24000 | 0.1250 | 0.1562 | 0.3125 | 0 | |||
22328 | TCGXX | 0 | 0.39 | 5.38 | 5.52 | 7645 | |||
22329 | TCH | 500 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 5/8 | 500 |
22330 | TCHD | 4000 | 0.0200 | 0 | |||||
22331 | TCHL | 1000 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
22332 | TCHP | 300 | 5 3/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 10700 |
22333 | TCHPW | 200 | 2 1/16 | 2 1/8 | 2 3/16 | 2 1/16 | 2 1/16 | 2 3/16 | 36500 |
22334 | TCHY | 0 | 0 | ||||||
22335 | TCI | 200 | 14 5/8 | 0 | |||||
22336 | TCIGX | 0 | 10.97 | 10.97 | 10.97 | 0 | |||
22337 | TCII | 1000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/2 | 8 3/4 | 1100 |
22338 | TCIM | 0 | 0 | ||||||
22339 | TCIX | 1200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 4 1/4 | 1200 |
22340 | TCK | 200 | 16 5/8 | 16 1/4 | 17 | 0 | |||
22341 | TCKA | 0 | 0 | ||||||
22342 | TCKAF | 0 | 0 | ||||||
22343 | TCLAX | 0 | 9.22 | 9.22 | 9.22 | 0 | |||
22344 | TCLN | 2000 | 3.8750 | 4.7500 | 4.8750 | 3.8750 | 3.8125 | 4.0000 | 191200 |
22345 | TCM | 300 | 13 | 0 | |||||
22346 | TCMG | 1000 | 2.0000 | 1.7500 | 2.1250 | 0 | |||
22347 | TCMM | 2000 | 2.1875 | 2.3750 | 2.3750 | 2.0000 | 2.0000 | 2.3750 | 10500 |
22348 | TCMN | 1000 | 1.7500 | 1.6250 | 1.8750 | 0 | |||
22349 | TCMXX | 0 | 0.62 | 5.49 | 5.65 | 821 | |||
22350 | TCN | 0 | 0 | ||||||
22351 | TCNI | 14500 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
22352 | TCNJ | 900 | 13 1/8 | 13 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 7600 |
22353 | TCNL | 1000 | 19 | 18 3/4 | 19 | 18 | 18 1/2 | 19 1/4 | 62800 |
22354 | TCNO | 0 | 0 | ||||||
22355 | TCNOF | 1000 | 12 1/8 | 12 1/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/4 | 25300 |
22356 | TCO | 400 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 3/8 | 10 | 400 |
22357 | TCOM | 0 | 0 | ||||||
22358 | TCOMA | 25000 | 21 1/2 | 21 3/4 | 21 3/4 | 21 1/4 | 21 1/2 | 21 5/8 | 4396400 |
22359 | TCOMB | 200 | 21 3/4 | 22 | 22 | 21 1/2 | 21 1/4 | 21 3/4 | 5200 |
22360 | TCOMP | 200 | 70 1/2 | 70 1/2 | 70 1/2 | 70 1/2 | 70 1/2 | 74 | 200 |
22361 | TCPGX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
22362 | TCPI | 100 | 19 | 19 | 19 1/2 | 17 3/4 | 18 | 19 | 34400 |
22363 | TCPXX | 0 | 0.67 | 5.58 | 5.74 | 23365 | |||
22364 | TCRTS | 100 | 2.5000 | 0 | |||||
22365 | TCRXX | 0 | 0.58 | 5.34 | 5.49 | 1273 | |||
22366 | TCSCX | 0 | 14.66 | 14.66 | 14.66 | 0 | |||
22367 | TCSF | 0 | 0 | ||||||
22368 | TCSFY | 300 | 23 1/2 | 23 3/4 | 23 3/4 | 23 1/2 | 23 1/2 | 23 3/4 | 4200 |
22369 | TCSGX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
22370 | TCSI | 300 | 19 | 18 1/4 | 19 | 18 1/4 | 18 1/2 | 19 | 20100 |
22371 | TCT | 1000 | 14 | 13 1/2 | 14 | 0 | |||
22372 | TCTC | 100 | 30 1/2 | 27 1/2 | 30 1/2 | 0 | |||
22373 | TCTTX | 0 | 11.94 | 11.94 | 11.94 | 0 | |||
22374 | TCTV | 1000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/8 | 8 1/8 | 9 1/2 | 6900 |
22375 | TCTVW | 2000 | 3 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 1/2 | 5100 |
22376 | TCUGX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
22377 | TCUMX | 0 | 9.86 | 9.86 | 9.86 | 0 | |||
22378 | TCUTX | 0 | 9.50 | 9.50 | 9.50 | 0 | |||
22379 | TCUXX | 0 | 0.23 | 5.69 | 5.81 | 4785 | |||
22380 | TCWXX | 0 | 0.55 | 5.39 | 5.54 | 1202 | |||
22381 | TCX | 0 | 185.87 | 185.73 | 185.87 | 183.74 | 0 | ||
22382 | TCXW | 0 | 0 | ||||||
22383 | TCXWF | 2000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 3500 |
22384 | TCXX | 0 | 0 | ||||||
22385 | TCXXF | 2000 | 17/32 | 1/2 | 9/16 | 1/2 | 1/2 | 9/16 | 25200 |
22386 | TDAD | 500 | 1.0000 | 0 | |||||
22387 | TDAY | 500 | 23 | 23 | 23 | 22 | 22 1/4 | 23 | 1400 |
22388 | TDCA | 0 | 0 | ||||||
22389 | TDCAZ | 200 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/2 | 400 |
22390 | TDCX | 0 | 0 | ||||||
22391 | TDD/A | 1000 | 1 7/8 | 1 3/4 | 2 | 0 | |||
22392 | TDD/B | 1000 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | |||
22393 | TDDA | 0 | 0 | ||||||
22394 | TDDB | 0 | 0 | ||||||
22395 | TDF | 100 | 13 3/4 | 14 | 14 | 13 3/4 | 13 3/4 | 14 1/8 | 6100 |
22396 | TDHC | 1000 | 18 | 18 1/8 | 18 1/8 | 18 | 17 7/8 | 18 1/8 | 7600 |
22397 | TDI | 200 | 22 3/8 | 0 | |||||
22398 | TDIT | 4000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.5000 | 2.8750 | 4000 |
22399 | TDK | 300 | 51 7/8 | 0 | |||||
22400 | TDLB | 2000 | 0.0010 | 0 | |||||
22401 | TDM | 100 | 10 3/4 | 10 1/2 | 10 7/8 | 0 | |||
22402 | TDMTX | 0 | 13.41 | 13.41 | 13.55 | 0 | |||
22403 | TDN/WS | 0 | 2 3/4 | 3 3/4 | 0 | ||||
22404 | TDS | 100 | 39 3/4 | 39 3/4 | 39 3/4 | 39 3/4 | 40 1/4 | 40 5/8 | 100 |
22405 | TDSC | 13700 | 21 1/8 | 20 3/4 | 21 1/8 | 19 7/8 | 20 7/8 | 21 1/8 | 216300 |
22406 | TDT | 300 | 7 7/8 | 7 1/2 | 7 7/8 | 0 | |||
22407 | TDW | 200 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 29 1/4 | 29 7/8 | 200 |
22408 | TDX | 0 | 0 | ||||||
22409 | TDXC | 1000 | 0.2500 | 0.1250 | 0.5000 | 0 | |||
22410 | TDY | 100 | 27 | 26 1/8 | 26 5/8 | 0 | |||
22411 | TDYN | 1000 | 0.4900 | 0.4375 | 0.4900 | 0.3850 | 0.4200 | 0.4900 | 64000 |
22412 | TDYpE | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 200 | ||
22413 | TE | 400 | 25 1/2 | 25 3/4 | 25 3/4 | 25 1/2 | 25 3/8 | 25 1/2 | 4500 |
22414 | TEA | 100 | 14 3/4 | 14 7/8 | 14 7/8 | 14 3/4 | 14 3/4 | 15 1/8 | 2000 |
22415 | TEAM | 600 | 5 1/2 | 5 1/2 | 5 5/8 | 5 1/8 | 5 1/8 | 5 5/8 | 2700 |
22416 | TEAR | 8000 | 0.9062 | 0.9062 | 0.9687 | 0.8437 | 0.8437 | 0.9062 | 224200 |
22417 | TEATX | 0 | 14.37 | 14.37 | 14.52 | 0 | |||
22418 | TEAXX | 0 | 0.37 | 3.35 | 3.42 | 1494 | |||
22419 | TEB | 0 | 185.33 | 184.42 | 185.33 | 182.81 | 0 | ||
22420 | TEC | 100 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 5/8 | 19 1/8 | 100 |
22421 | TECAX | 0 | 16.74 | 16.74 | 16.74 | 0 | |||
22422 | TECC | 1300 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
22423 | TECD | 500 | 14 1/8 | 14 3/8 | 14 3/4 | 13 5/8 | 13 7/8 | 14 1/8 | 490300 |
22424 | TECH | 400 | 20 1/4 | 19 3/4 | 20 1/4 | 19 3/4 | 19 1/2 | 20 1/4 | 10900 |
22425 | TECN | 1000 | 12 | 12 | 12 | 12 | 12 | 12 3/4 | 1100 |
22426 | TECU | 0 | 0 | ||||||
22427 | TECUA | 1200 | 54 1/2 | 53 1/2 | 54 3/4 | 53 1/2 | 53 3/4 | 54 1/2 | 156600 |
22428 | TECUB | 1000 | 51 3/4 | 51 1/4 | 52 | 51 1/4 | 51 1/4 | 53 | 3400 |
22429 | TED | 0 | 0 | ||||||
22430 | TEDBL | 100 | 45.1250 | 45.1250 | 45.1250 | 45.1250 | 100 | ||
22431 | TEDBN | 100 | 77.3750 | 0 | |||||
22432 | TEDBP | 500 | 46.2500 | 0 | |||||
22433 | TEDMX | 0 | 13.48 | 13.48 | 14.30 | 0 | |||
22434 | TEDpA | 200 | 87 1/8 | 0 | |||||
22435 | TEDpB | 250 | 44 1/8 | 0 | |||||
22436 | TEDpC | 500 | 73 1/2 | 0 | |||||
22437 | TEDpD | 300 | 97 1/4 | 0 | |||||
22438 | TEDpE | 500 | 24 1/4 | 0 | |||||
22439 | TEDpF | 100 | 25 1/4 | 0 | |||||
22440 | TEDpK | 500 | 19 1/8 | 0 | |||||
22441 | TEDpL | 100 | 20 7/8 | 21 | 21 | 20 7/8 | 600 | ||
22442 | TEE | 2000 | 22 | 22 3/4 | 23 1/4 | 0 | |||
22443 | TEEMX | 0 | 11.15 | 11.15 | 11.15 | 0 | |||
22444 | TEF | 1300 | 44 | 43 5/8 | 44 | 43 5/8 | 43 3/4 | 44 1/8 | 4600 |
22445 | TEFTX | 0 | 9.35 | 9.35 | 9.44 | 0 | |||
22446 | TEGAX | 0 | 11.24 | 11.24 | 11.93 | 0 | |||
22447 | TEGIX | 0 | 9.77 | 9.77 | 10.37 | 0 | |||
22448 | TEGOX | 0 | 12.94 | 12.94 | 13.73 | 0 | |||
22449 | TEGTX | 0 | 17.55 | 17.55 | 17.73 | 0 | |||
22450 | TEHI | 600 | 0.0200 | 0.0200 | 0.0600 | 0 | |||
22451 | TEI | 1000 | 11 3/4 | 11 5/8 | 11 3/4 | 11 5/8 | 11 5/8 | 12 | 2000 |
22452 | TEIL | 17 | 1.6864 | 0 | |||||
22453 | TEIN | 50000 | 0.0010 | 0 | |||||
22454 | TEIR | 1500 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 1500 | ||
22455 | TEJ | 1500 | 51 3/4 | 0 | |||||
22456 | TEJp | 2500 | 27 | 27 | 27 | 27 | 2500 | ||
22457 | TEJpA | 100 | 49 1/4 | 0 | |||||
22458 | TEK | 100 | 44 3/4 | 45 | 45 | 44 1/2 | 44 1/4 | 45 1/8 | 500 |
22459 | TEK.A | 0 | 0 | ||||||
22460 | TEK.B | 0 | 0 | ||||||
22461 | TEKC | 2400 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2500 | 0.2900 | 14400 |
22462 | TEL | 500 | 1 7/8 | 2 | 2 3/8 | 0 | |||
22463 | TEL.X | 0 | 0 | ||||||
22464 | TEL.Y | 0 | 0 | ||||||
22465 | TELA | 5200 | 0.0001 | 0 | |||||
22466 | TELC | 400 | 10 7/8 | 11 3/8 | 11 3/8 | 10 7/8 | 10 7/8 | 11 | 25000 |
22467 | TELE | 2000 | 2.2500 | 2.1250 | 2.2500 | 2.1250 | 2.1250 | 2.7500 | 3800 |
22468 | TELG | 0 | 0 | ||||||
22469 | TELGF | 2000 | 1 5/8 | 1 1/4 | 1 5/8 | 0 | |||
22470 | TELL | 100 | 3 7/8 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 8300 |
22471 | TELLW | 2000 | 7/16 | 15/32 | 19/32 | 7/16 | 7/16 | 19/32 | 5400 |
22472 | TELN | 3000 | 0.0625 | 0 | |||||
22473 | TELO | 0 | 0 | ||||||
22474 | TELOZ | 1000 | 7/8 | 7/8 | 1 | 0 | |||
22475 | TELR | 1000 | 6 5/8 | 6 5/8 | 7 1/2 | 0 | |||
22476 | TELRD | 4000 | 7 1/8 | 7 | 7 1/2 | 0 | |||
22477 | TELS | 1000 | 27/32 | 25/32 | 27/32 | 25/32 | 25/32 | 27/32 | 8000 |
22478 | TELT | 500 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 5 | 1100 |
22479 | TELU | 2000 | 22 | 20 1/2 | 22 | 0 | |||
22480 | TELV | 1000 | 23/32 | 5/8 | 23/32 | 5/8 | 5/8 | 23/32 | 9600 |
22481 | TELX | 0 | 0 | ||||||
22482 | TEMD | 4400 | 5/8 | 5/8 | 11/16 | 0 | |||
22483 | TEMDW | 1500 | 1/8 | 1/16 | 1/4 | 0 | |||
22484 | TEMFX | 0 | 9.39 | 9.39 | 9.96 | 0 | |||
22485 | TEMGX | 0 | 7.71 | 7.71 | 8.18 | 0 | |||
22486 | TEMMX | 0 | 8.73 | 8.73 | 8.73 | 0 | |||
22487 | TEMPA | 0 | 0 | ||||||
22488 | TEMRX | 0 | 13.02 | 13.02 | 13.81 | 0 | |||
22489 | TEMUX | 0 | 8.08 | 8.08 | 8.08 | 0 | |||
22490 | TEMWX | 0 | 15.19 | 15.19 | 16.12 | 0 | |||
22491 | TEMXX | 0 | 0.29 | 3.73 | 3.91 | 10933 | |||
22492 | TEN | 200 | 49 1/8 | 49 1/4 | 49 5/8 | 0 | |||
22493 | TENO | 10000 | 0.0100 | 0 | |||||
22494 | TENS | 0 | 0 | ||||||
22495 | TENSF | 0 | 0 | ||||||
22496 | TENWF | 200 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/16 | 3 5/8 | 500 |
22497 | TENX | 0 | 0 | ||||||
22498 | TENXF | 500 | 11 1/2 | 11 | 11 1/2 | 11 | 11 1/4 | 11 1/2 | 36100 |
22499 | TENpB | 1000 | 101 | 0 | |||||
22500 | TEO | 800 | 52 1/8 | 52 1/4 | 52 3/4 | 0 | |||
22501 | TEP | 1500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/4 | 1500 |
22502 | TEPLX | 0 | 17.64 | 17.64 | 18.72 | 0 | |||
22503 | TEPO | 4000 | 2.2187 | 1.6250 | 2.2187 | 1.6250 | 1.6250 | 2.2500 | 5000 |
22504 | TER | 200 | 26 | 26 | 26 | 26 | 25 3/8 | 25 7/8 | 3100 |
22505 | TERA | 500 | 4 1/2 | 4 1/2 | 5 | 4 1/2 | 4 1/2 | 5 | 2300 |
22506 | TERAW | 700 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 5/16 | 700 |
22507 | TERI | 2200 | 1.0000 | 0 | |||||
22508 | TES1T | 0 | 0 | ||||||
22509 | TESC | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/8 | 1000 |
22510 | TESCP | 500 | 5 | 5 | 5 1/4 | 0 | |||
22511 | TESG | 0 | 0 | ||||||
22512 | TESI | 300 | 1.2500 | 1.2500 | 1.7500 | 0 | |||
22513 | TESS | 200 | 28 | 28 1/4 | 28 1/2 | 28 | 28 | 28 1/2 | 4600 |
22514 | TEST | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 12 | 100 |
22515 | TESTA | 100 | 28 1/8 | 28 5/8 | 28 5/8 | 28 | 28 1/8 | 28 1/2 | 13700 |
22516 | TESTB | 100 | 10 1/2 | 10 1/2 | *****1/2 | 0 | |||
22517 | TESTC | 1000 | 12 | 0 | |||||
22518 | TESTM | 1000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/8 | 15 3/8 | 15 1/2 | 16500 |
22519 | TESTX | 2000 | 4.0000 | 0 | |||||
22520 | TEVE | 15000 | 0.0312 | 0.0312 | 0.1000 | 0 | |||
22521 | TEVI | 0 | 0 | ||||||
22522 | TEVIY | 2000 | 44 7/8 | 44 5/8 | 45 | 44 3/8 | 44 3/4 | 44 7/8 | 361800 |
22523 | TEVT | 300 | 0.1562 | 0.1562 | 0.2187 | 0 | |||
22524 | TEWTX | 0 | 15.11 | 15.11 | 15.26 | 0 | |||
22525 | TEX | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 1000 | ||
22526 | TEXS | 0 | 0 | ||||||
22527 | TEXSF | 4000 | 5/16 | 3/16 | 5/16 | 0 | |||
22528 | TFA | 400 | 8 7/8 | 9 | 9 3/8 | 0 | |||
22529 | TFAL | 1000 | 19.0000 | 17.2500 | 20.2500 | 0 | |||
22530 | TFB | 100 | 9 3/4 | 9 3/4 | 10 1/8 | 0 | |||
22531 | TFC | 500 | 9 1/2 | 9 3/8 | 10 | 0 | |||
22532 | TFC.A | 0 | 0 | ||||||
22533 | TFCE | 300 | 6 1/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 35000 |
22534 | TFCH | 3700 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.6250 | 2.5000 | 3900 |
22535 | TFCO | 500 | 7 | 6 1/2 | 7 | 6 1/2 | 6 1/2 | 7 1/4 | 1500 |
22536 | TFCT | 1000 | 0.5312 | 0 | |||||
22537 | TFCXX | 0 | 0.62 | 3.71 | 3.91 | 1337 | |||
22538 | TFDXX | 0 | 0.36 | 5.51 | 5.65 | 13573 | |||
22539 | TFEQX | 0 | 14.37 | 14.37 | 14.37 | 0 | |||
22540 | TFFXX | 0 | 0.15 | 5.39 | 5.55 | 2458 | |||
22541 | TFIN | 50000 | 0.0001 | 0 | |||||
22542 | TFIT | 0 | 0 | ||||||
22543 | TFIXX | 0 | 0.50 | 3.71 | 3.90 | 14276 | |||
22544 | TFMXX | 0 | 0.55 | 3.83 | 4.04 | 48471 | |||
22545 | TFOBF | 0 | 0 | ||||||
22546 | TFON | 0 | 0 | ||||||
22547 | TFONY | 400 | 1 25/32 | 1 3/4 | 1 25/32 | 1 23/32 | 1 3/4 | 1 25/32 | 471600 |
22548 | TFRC | 300 | 10 3/8 | 9 3/4 | 10 3/8 | 9 3/4 | 10 | 10 3/8 | 30000 |
22549 | TFRY | 25000 | 0.0900 | 0.1000 | 0.1200 | 0.0900 | 0.0900 | 0.1100 | 290800 |
22550 | TFS | 1000 | 17 1/4 | 18 1/8 | 19 1/4 | 0 | |||
22551 | TFSAX | 0 | 6.97 | 6.97 | 6.97 | 0 | |||
22552 | TFSXX | 0 | 0.50 | 3.86 | 4.06 | 3373 | |||
22553 | TFT | 300 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 300 | ||
22554 | TFTXX | 0 | 0.31 | 4.81 | 4.91 | 912 | |||
22555 | TFVAX | 0 | 16.19 | 16.19 | 17.00 | 0 | |||
22556 | TFX | 800 | 40 3/8 | 40 1/2 | 40 1/2 | 40 3/8 | 40 1/8 | 40 5/8 | 1100 |
22557 | TFYP | 25000 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.3750 | 4.7500 | 75000 |
22558 | TG/WD | 0 | 0 | ||||||
22559 | TGAL | 300 | 8 7/8 | 8 3/4 | 8 7/8 | 8 1/2 | 8 5/8 | 8 7/8 | 45000 |
22560 | TGB | 1000 | 9 3/8 | 0 | |||||
22561 | TGBDY | 100 | 3/8 | 3/8 | 1 | 0 | |||
22562 | TGBRY | 200 | 3/8 | 3/8 | 1 | 0 | |||
22563 | TGBw | 300 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 15/16 | 300 |
22564 | TGCI | 1300 | 3/8 | 3/8 | 1 1/8 | 0 | |||
22565 | TGCO | 0 | 0 | ||||||
22566 | TGCXX | 0 | 0.33 | 5.41 | 5.53 | 9123 | |||
22567 | TGEN | 10000 | 6 15/16 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 61100 |
22568 | TGENW | 0 | 0 | ||||||
22569 | TGET | 500 | 40 1/2 | 40 | 41 3/4 | 39 1/2 | 39 1/2 | 40 1/2 | 136900 |
22570 | TGF | 100 | 14 1/8 | 14 1/8 | 15 | 0 | |||
22571 | TGFXX | 0 | 0.39 | 5.28 | 5.45 | 10617 | |||
22572 | TGG | 100 | 7 3/8 | 7 1/4 | 7 1/2 | 0 | |||
22573 | TGIAX | 0 | 13.10 | 13.10 | 13.90 | 0 | |||
22574 | TGIC | 1500 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 1/2 | 27 1/4 | 4200 |
22575 | TGIIX | 0 | 10.96 | 10.96 | 11.63 | 0 | |||
22576 | TGIS | 500 | 13 | 13 | 13 | 13 | 12 1/2 | 13 | 500 |
22577 | TGL | 800 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 5/8 | 800 |
22578 | TGL.W | 0 | 0 | ||||||
22579 | TGL/WS | 200 | 3/16 | 1/8 | 1/4 | 0 | |||
22580 | TGMBX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
22581 | TGMXX | 0 | 0.88 | 5.10 | 5.24 | 2415 | |||
22582 | TGN | 400 | 19 1/4 | 19 1/8 | 20 | 0 | |||
22583 | TGPA | 0 | 0 | ||||||
22584 | TGPAF | 1200 | 1/2 | 7/16 | 17/32 | 7/16 | 7/16 | 9/16 | 47700 |
22585 | TGPLN | 0 | 0 | ||||||
22586 | TGRRY | 0 | 0 | ||||||
22587 | TGS | 10000 | 11 3/8 | 13 | 13 1/2 | 0 | |||
22588 | TGSI | 7500 | 1 11/16 | 1 11/16 | 1 3/4 | 1 11/16 | 1 11/16 | 1 15/16 | 26400 |
22589 | TGSIW | 2800 | 3/8 | 11/32 | 7/16 | 0 | |||
22590 | TGT | 0 | 0 | ||||||
22591 | TGU | 400 | 13 1/2 | 13 1/8 | 13 1/2 | 0 | |||
22592 | TGVI | 1000 | 8 1/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 | 8 3/4 | 2800 |
22593 | TGVXX | 0 | 0.33 | 5.55 | 5.69 | 253 | |||
22594 | TGw | 0 | 21 5/8 | 23 1/8 | 0 | ||||
22595 | TH | 1100 | 13 7/8 | 0 | |||||
22596 | THA | 150000 | 32 1/4 | 0 | |||||
22597 | THAX | 0 | 0 | ||||||
22598 | THBC | 1000 | 13 | 13 | 13 1/2 | 0 | |||
22599 | THC | 200 | 20 3/8 | 19 3/4 | 20 1/2 | 0 | |||
22600 | THCO | 5000 | 2.8750 | 0 | |||||
22601 | THDO | 800 | 10 1/2 | 10 | 10 1/2 | 10 | 10 3/8 | 10 1/2 | 196000 |
22602 | THES | 4000 | 0.0010 | 0 | |||||
22603 | THFF | 500 | 34 1/2 | 33 1/2 | 34 1/2 | 33 1/2 | 33 | 34 1/2 | 800 |
22604 | THI | 100 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 100 | ||
22605 | THIFX | 0 | 12.31 | 12.31 | 12.63 | 0 | |||
22606 | THIMX | 0 | 13.38 | 13.38 | 13.87 | 0 | |||
22607 | THIR | 500 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 | 28 3/4 | 500 |
22608 | THIS | 5000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 45000 |
22609 | THISU | 1200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 | 2900 |
22610 | THISW | 11000 | 1 3/8 | 1 1/4 | 1 3/4 | 0 | |||
22611 | THK | 300 | 4 1/2 | 0 | |||||
22612 | THLM | 400 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
22613 | THLR | 2500 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
22614 | THM/WS | 5000 | 1/64 | 1/64 | 1/16 | 0 | |||
22615 | THMC | 5000 | 13.7500 | 13.5000 | 14.0000 | 0 | |||
22616 | THMG | 4000 | 0.0400 | 0.0500 | 0.0800 | 0 | |||
22617 | THMP | 200 | 8 3/4 | 8 3/4 | 10 | 0 | |||
22618 | THN | 200 | 13 5/8 | 0 | |||||
22619 | THNMX | 0 | 13.26 | 13.26 | 13.74 | 0 | |||
22620 | THO | 200 | 19 3/4 | 18 5/8 | 19 | 0 | |||
22621 | THOM | 300 | 15 1/4 | 14 1/4 | 15 1/4 | 14 1/4 | 14 1/4 | 15 1/4 | 600 |
22622 | THP | 200 | 13 3/4 | 0 | |||||
22623 | THPD | 10000 | 0.3850 | 0 | |||||
22624 | THR | 200 | 12 5/8 | 0 | |||||
22625 | THRD | 2000 | 15 | 15 | 15 | 15 | 14 7/8 | 15 3/8 | 6400 |
22626 | THRF | 7000 | 0.0010 | 0.0010 | 0.0150 | 0 | |||
22627 | THRT | 300 | 16 3/4 | 16 1/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 29000 |
22628 | THRX | 500 | 10 5/8 | 9 3/8 | 10 3/4 | 9 3/8 | 10 3/8 | 10 5/8 | 200700 |
22629 | THS | 100 | 15 1/2 | 0 | |||||
22630 | THSI | 10000 | 0.0500 | 0 | |||||
22631 | THTX | 300 | 11 3/8 | 11 1/8 | 11 3/8 | 10 3/4 | 10 7/8 | 11 3/8 | 157400 |
22632 | THTXG | 10 | 93 1/2 | 91 1/2 | 93 | 0 | |||
22633 | THUN | 0 | 0 | ||||||
22634 | TIBPX | 0 | 10.09 | 10.09 | 10.09 | 0 | |||
22635 | TICC | 20000 | 0.0100 | 0 | |||||
22636 | TICPP | 0 | 0 | ||||||
22637 | TIDE | 400 | 13 3/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 | 13 3/4 | 4200 |
22638 | TIE | 100 | 8 1/16 | 7 1/8 | 9 1/8 | 0 | |||
22639 | TIEAX | 0 | 9.81 | 9.81 | 10.41 | 0 | |||
22640 | TIEFX | 0 | 11.03 | 11.03 | 11.03 | 0 | |||
22641 | TIEI | 400 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
22642 | TIEUX | 0 | 10.56 | 10.56 | 10.56 | 0 | |||
22643 | TIF | 200 | 50 | 53 1/8 | 53 5/8 | 0 | |||
22644 | TIFUX | 0 | 9.00 | 9.00 | 9.00 | 0 | |||
22645 | TIG | 100 | 28 7/8 | 28 3/8 | 28 3/4 | 0 | |||
22646 | TIGR | 1500 | 0.2400 | 0.2500 | 0.3300 | 0 | |||
22647 | TIGRX | 0 | 12.12 | 12.12 | 12.12 | 0 | |||
22648 | TIGUF | 0 | 0 | ||||||
22649 | TIGUY | 0 | 0 | ||||||
22650 | TII | 200 | 23 5/8 | 0 | |||||
22651 | TIII | 1000 | 8 3/4 | 9 1/8 | 9 1/8 | 8 5/8 | 8 5/8 | 8 7/8 | 34900 |
22652 | TIIUX | 0 | 8.28 | 8.28 | 8.28 | 0 | |||
22653 | TILE | 0 | 0 | ||||||
22654 | TIMRZ | 500 | 0.2600 | 0.2600 | 0.3400 | 0 | |||
22655 | TIN | 8000 | 44 7/8 | 45 1/8 | 45 1/8 | 44 7/8 | 44 1/2 | 45 | 8400 |
22656 | TINE | 2500 | 1.2500 | 1.1250 | 1.5000 | 0 | |||
22657 | TINL | 0 | 0 | ||||||
22658 | TINLF | 0 | 0 | ||||||
22659 | TINT | 0 | 0 | ||||||
22660 | TINTA | 200 | 24 1/2 | 24 1/8 | 24 1/2 | 24 | 24 1/4 | 24 1/2 | 41500 |
22661 | TIO | 0 | 216.44 | 0 | |||||
22662 | TIOAX | 0 | 10.03 | 10.03 | 10.53 | 0 | |||
22663 | TIOAY | 0 | 0 | ||||||
22664 | TIPI | 0 | 0 | ||||||
22665 | TIPIF | 3600 | 4 | 4 | 4 11/32 | 3 13/16 | 4 | 4 1/16 | 385600 |
22666 | TIR | 100 | 11 5/8 | 12 | 12 1/8 | 11 5/8 | 11 1/2 | 12 | 4600 |
22667 | TIRE | 5000 | 1 11/16 | 1 13/16 | 1 13/16 | 1 5/8 | 1 5/8 | 1 11/16 | 151400 |
22668 | TIREW | 2000 | 5/8 | 3/8 | 3/4 | 0 | |||
22669 | TIRT | 0 | 0 | ||||||
22670 | TIRTZ | 400 | 6 3/4 | 6 | 6 3/4 | 6 | 6 | 6 3/4 | 1000 |
22671 | TIS | 200 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | |||
22672 | TISHX | 0 | 15.07 | 15.07 | 15.78 | 0 | |||
22673 | TITT | 400 | 0.3437 | 0.4375 | 0.4375 | 0.3437 | 0.3437 | 0.4375 | 7600 |
22674 | TIVS | 800 | 35 1/4 | 32 1/2 | 35 1/4 | 32 1/2 | 34 3/4 | 35 1/4 | 416500 |
22675 | TIX | 0 | 216.06 | 212.78 | 216.39 | 211.32 | 0 | ||
22676 | TJCI | 3500 | 2 9/16 | 2 13/16 | 2 13/16 | 2 9/16 | 2 5/8 | 2 7/8 | 6500 |
22677 | TJCIU | 0 | 0 | ||||||
22678 | TJCIW | 5700 | 1/2 | 11/16 | 11/16 | 1/2 | 1/2 | 5/8 | 8300 |
22679 | TJCIZ | 4000 | 9/32 | 3/8 | 3/8 | 9/32 | 9/32 | 3/8 | 11100 |
22680 | TJCO | 600 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 18 | 18 1/4 | 9500 |
22681 | TJT/WS | 0 | 2 1/4 | 3 1/4 | 0 | ||||
22682 | TJX | 33800 | 19 | 19 | 19 | 19 | 18 3/8 | 18 7/8 | 33800 |
22683 | TJXpC | 100 | 46 3/4 | 0 | |||||
22684 | TK | 1600 | 24 1/8 | 0 | |||||
22685 | TKAT | 500 | 3.7500 | 3.2500 | 3.7500 | 0 | |||
22686 | TKC | 100 | 33 7/8 | 33 7/8 | 33 7/8 | 33 7/8 | 33 5/8 | 34 1/8 | 100 |
22687 | TKF | 300 | 5 1/4 | 5 1/2 | 5 7/8 | 0 | |||
22688 | TKIO | 0 | 0 | ||||||
22689 | TKIOY | 1200 | 69 | 69 | 69 | 69 | 68 1/4 | 69 | 1700 |
22690 | TKLC | 500 | 9 3/4 | 10 | 10 | 9 1/2 | 9 1/2 | 9 3/4 | 93700 |
22691 | TKLNP | 0 | 0 | ||||||
22692 | TKN | 100 | 44 1/2 | 45 1/8 | 45 3/4 | 0 | |||
22693 | TKOC | 0 | 0 | ||||||
22694 | TKOCF | 2000 | 7 | 7 | 7 1/8 | 6 3/4 | 6 7/8 | 7 1/4 | 41700 |
22695 | TKOS | 200 | 9 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 43600 |
22696 | TKR | 100 | 39 3/8 | 39 3/8 | 39 3/8 | 39 3/8 | 38 5/8 | 39 1/8 | 100 |
22697 | TKS | 300 | 18 1/8 | 0 | |||||
22698 | TKX | 0 | 304.98 | 304.11 | 306.31 | 296.75 | 0 | ||
22699 | TL | 500 | 10 3/8 | 9 7/8 | 10 3/8 | 0 | |||
22700 | TLA | 0 | 186.19 | 185.23 | 186.19 | 184.27 | 0 | ||
22701 | TLAB | 100 | 37 1/2 | 34 1/2 | 37 1/2 | 33 3/4 | 37 1/4 | 37 1/2 | 1707000 |
22702 | TLAF | 0 | 0 | ||||||
22703 | TLAFE | 0 | 0 | ||||||
22704 | TLAM | 0 | 0 | ||||||
22705 | TLAT | 500 | 5.0000 | 5.0000 | 5.1875 | 0 | |||
22706 | TLATU | 500 | 5.5000 | 5.5000 | 6.5000 | 0 | |||
22707 | TLATW | 5000 | 0.9375 | 0.8750 | 1.0000 | 0.7500 | 0.8750 | 1.1250 | 80400 |
22708 | TLATZ | 500 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.6250 | 0.8750 | 6000 |
22709 | TLB | 100 | 26 1/2 | 24 3/8 | 25 | 0 | |||
22710 | TLC | 500 | 5 3/4 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 22100 |
22711 | TLCC | 1200 | 0.3750 | 0 | |||||
22712 | TLCCV | 1000 | 0.1250 | 0 | |||||
22713 | TLCM | 500 | 6 11/16 | 7 1/8 | 7 1/8 | 6 1/2 | 6 5/8 | 6 7/8 | 94200 |
22714 | TLCO | 800 | 0.0010 | 0 | |||||
22715 | TLD | 1000 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 5/8 | 27 | 1000 |
22716 | TLDC | 0 | 0 | ||||||
22717 | TLDCF | 500 | 6 5/8 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 2500 |
22718 | TLDMW | 0 | 0 | ||||||
22719 | TLDT | 1000 | 4.0000 | 3.8000 | 4.0000 | 3.7500 | 3.7500 | 4.0000 | 14200 |
22720 | TLF | 1000 | 2 1/4 | 0 | |||||
22721 | TLGD | 1000 | 16 1/8 | 16 1/8 | 16 1/8 | 15 5/8 | 15 5/8 | 16 1/8 | 10700 |
22722 | TLGUX | 0 | 12.19 | 12.19 | 12.19 | 0 | |||
22723 | TLGZF | 5000 | 1/16 | 1/16 | 3/32 | 0 | |||
22724 | TLIC | 100 | 40 1/2 | 41 1/4 | 41 1/4 | 39 3/4 | 39 3/4 | 41 1/4 | 18500 |
22725 | TLII | 100 | 3 7/16 | 3 7/16 | 3 7/16 | 3 7/16 | 3 7/16 | 3 3/4 | 100 |
22726 | TLK | 500 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/4 | 26 5/8 | 500 |
22727 | TLKw | 500 | 18 3/8 | 0 | |||||
22728 | TLL/WS | 0 | 1/2 | 7/8 | 0 | ||||
22729 | TLMD | 1000 | 13 7/8 | 13 7/8 | 14 1/8 | 13 3/4 | 13 7/8 | 14 | 46700 |
22730 | TLMDW | 2000 | 7 | 7 | 7 3/4 | 0 | |||
22731 | TLMIX | 0 | 11.28 | 11.28 | 11.63 | 0 | |||
22732 | TLMT | 100 | 1.0000 | 1.0000 | 1.7500 | 0 | |||
22733 | TLMXY | 0 | 0 | ||||||
22734 | TLOS | 0 | 0 | ||||||
22735 | TLRD | 0 | 0 | ||||||
22736 | TLRDF | 0 | 0 | ||||||
22737 | TLRI | 0 | 0 | ||||||
22738 | TLSI | 0 | 0 | ||||||
22739 | TLSIF | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 13/32 | 1 5/8 | 1000 |
22740 | TLSR | 0 | 0 | ||||||
22741 | TLSRP | 1000 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 5.0000 | 1000 |
22742 | TLTK | 500 | 2 1/32 | 2 5/32 | 2 5/32 | 1 31/32 | 1 31/32 | 2 1/32 | 237900 |
22743 | TLTM | 42500 | 0.0150 | 0.0050 | 0.0200 | 0 | |||
22744 | TLTN | 6400 | 44 1/4 | 44 1/4 | 44 1/4 | 43 1/4 | 43 1/4 | 44 1/4 | 259500 |
22745 | TLVUX | 0 | 11.00 | 11.00 | 11.00 | 0 | |||
22746 | TLX | 200 | 8 | 7 7/8 | 8 3/8 | 0 | |||
22747 | TLXN | 600 | 20 1/2 | 20 1/4 | 21 1/2 | 19 3/4 | 20 3/8 | 20 1/2 | 535500 |
22748 | TLXNG | 2 | 102 | 100 | 103 | 0 | |||
22749 | TLZ | 400 | 22 5/8 | 22 7/8 | 23 | 22 5/8 | 22 3/8 | 23 1/8 | 12200 |
22750 | TM | 500 | 4 | 3 5/8 | 4 1/4 | 0 | |||
22751 | TMA | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/8 | 16 | 100 |
22752 | TMAFX | 0 | 11.20 | 11.20 | 11.20 | 0 | |||
22753 | TMAN | 300 | 3 7/8 | 3 3/4 | 3 7/8 | 3 1/2 | 3 5/8 | 3 7/8 | 54500 |
22754 | TMB | 200 | 48 3/4 | 48 5/8 | 48 3/4 | 48 1/2 | 48 5/8 | 49 | 600 |
22755 | TMBAX | 0 | 10.20 | 10.20 | 10.71 | 0 | |||
22756 | TMBR | 800 | 14 1/2 | 14 1/8 | 14 1/2 | 14 1/8 | 14 1/8 | 14 1/2 | 5800 |
22757 | TMBS | 1100 | 8 3/4 | 9 1/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 1700 |
22758 | TMBUX | 0 | 8.06 | 8.06 | 8.06 | 0 | |||
22759 | TMC | 500 | 34 1/2 | 32 5/8 | 33 1/4 | 500 | |||
22760 | TMCI | 2000 | 11/16 | 9/16 | 1 1/16 | 0 | |||
22761 | TMCS | 5000 | 35.0000 | 0 | |||||
22762 | TMCXX | 0 | 0.44 | 5.53 | 5.65 | 20719 | |||
22763 | TMCpP/WD | 0 | 0 | ||||||
22764 | TMCpPw | 0 | 0 | ||||||
22765 | TMD | 100 | 26 | 25 5/8 | 26 | 25 5/8 | 26 | 27 1/8 | 200 |
22766 | TMED | 100 | 3 3/8 | 2 15/16 | 3 5/8 | 2 15/16 | 3 1/4 | 3 9/16 | 78500 |
22767 | TMI | 500 | 2 1/8 | 1 7/8 | 2 1/4 | 0 | |||
22768 | TMIL | 19000 | 1.2500 | 1.7500 | 2.5000 | 0 | |||
22769 | TMK | 100 | 44 1/8 | 45 1/4 | 45 5/8 | 0 | |||
22770 | TMKT | 200 | 0.0010 | 0.0010 | 0.0250 | 0 | |||
22771 | TMKpM | 500 | 27 1/8 | 27 1/4 | 27 1/4 | 27 1/8 | 1400 | ||
22772 | TML/WS | 0 | 2 | 2 1/2 | 0 | ||||
22773 | TMLN | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 3/4 | 4 7/8 | 12500 |
22774 | TMLNW | 2500 | 2 | 1 5/8 | 2 | 1 5/8 | 1 5/8 | 2 | 10900 |
22775 | TMM/A | 100 | 6 7/8 | 7 3/4 | 8 | 0 | |||
22776 | TMMDX | 0 | 15.82 | 15.82 | 16.61 | 0 | |||
22777 | TMMI | 5000 | 0.1550 | 0.1500 | 0.1775 | 0.1500 | 0.1550 | 0.1775 | 248400 |
22778 | TMN | 1000 | 9 1/4 | 9 1/8 | 9 3/4 | 0 | |||
22779 | TMNA | 10000 | 2 5/64 | 1 3/4 | 2 1/8 | 0 | |||
22780 | TMNE | 2400 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | |||
22781 | TMO | 100 | 49 3/4 | 49 3/4 | 50 | 49 5/8 | 49 | 50 7/8 | 800 |
22782 | TMPAX | 0 | 9.68 | 9.68 | 9.68 | 0 | |||
22783 | TMPBX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
22784 | TMPX | 0 | 0 | ||||||
22785 | TMPXX | 0 | 0.43 | 5.71 | 5.85 | 66514 | |||
22786 | TMR | 1900 | 13 1/4 | 13 1/8 | 13 5/8 | 0 | |||
22787 | TMRA | 0 | 0 | ||||||
22788 | TMRK | 2000 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 3/4 | 3800 |
22789 | TMS | 6800 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 6800 | ||
22790 | TMSI | 5000 | 0.0010 | 0 | |||||
22791 | TMSK | 5000 | 0.0300 | 0 | |||||
22792 | TMSR | 1200 | 7 | 6 5/8 | 7 3/8 | 6 5/8 | 7 | 7 3/8 | 31800 |
22793 | TMSS | 3500 | 1.3750 | 1.5000 | 1.5000 | 1.3750 | 1.3125 | 1.5000 | 9900 |
22794 | TMST | 0 | 0 | ||||||
22795 | TMSTA | 1000 | 12 9/16 | 12 9/16 | 12 9/16 | 12 9/16 | 12 1/2 | 13 1/2 | 1000 |
22796 | TMSTB | 100 | 12 | 12 | 15 | 0 | |||
22797 | TMT | 200 | 7 1/2 | 7 1/2 | 7 7/8 | 0 | |||
22798 | TMTR | 0 | 0 | ||||||
22799 | TMTX | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 7/8 | 600 |
22800 | TMUUX | 0 | 8.67 | 8.67 | 8.67 | 0 | |||
22801 | TMX | 400 | 35 5/8 | 35 1/4 | 35 5/8 | 34 7/8 | 35 1/4 | 35 5/8 | 30900 |
22802 | TMXI | 3400 | 2.6250 | 2.7500 | 2.7500 | 2.5000 | 2.2500 | 2.7500 | 18200 |
22803 | TN/WDJ | 0 | 100 19/64 | 100 35/64 | 0 | ||||
22804 | TNAVF | 0 | 0 | ||||||
22805 | TNB | 500 | 73 3/8 | 73 3/8 | 73 3/8 | 73 3/8 | 72 7/8 | 74 | 500 |
22806 | TNC | 2000 | 11/16 | 11/16 | 11/16 | 5/8 | 31000 | ||
22807 | TNCR | 1000 | 23 1/4 | 21 3/4 | 24 | 21 1/2 | 23 | 23 1/4 | 660300 |
22808 | TNCX | 200 | 8 3/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 3/8 | 8 3/4 | 10700 |
22809 | TNCXW | 5000 | 3 7/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 44800 |
22810 | TNER | 2000 | 5.7500 | 0 | |||||
22811 | TNERU | 500 | 6.8750 | 0 | |||||
22812 | TNERW | 1300 | 1.3750 | 0 | |||||
22813 | TNET | 25000 | 0.0550 | 0.0700 | 0.0700 | 0.0550 | 0.0600 | 0.0700 | 35000 |
22814 | TNEX | 2700 | 0.5000 | 0 | |||||
22815 | TNGI | 500 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5000 | 500 |
22816 | TNGO | 700 | 5.1250 | 5.5000 | 5.5000 | 5.1250 | 5.1250 | 6.0000 | 2000 |
22817 | TNH | 300 | 39 1/2 | 38 7/8 | 39 1/2 | 38 7/8 | 39 1/4 | 39 5/8 | 1400 |
22818 | TNI | 700 | 3 | 0 | |||||
22819 | TNIAF | 0 | 0 | ||||||
22820 | TNL | 100 | 22 5/8 | 21 3/8 | 22 1/2 | 0 | |||
22821 | TNM | 500 | 14 1/4 | 14 1/8 | 14 3/8 | 14 1/8 | 13 7/8 | 14 5/8 | 1500 |
22822 | TNM.B | 0 | 0 | ||||||
22823 | TNM/B | 100 | 18 1/2 | 18 | 19 1/4 | 0 | |||
22824 | TNMB | 0 | 0 | ||||||
22825 | TNO | 200 | 20 | 16 3/4 | 17 1/2 | 0 | |||
22826 | TNP | 100 | 18 7/8 | 18 7/8 | 19 3/8 | 0 | |||
22827 | TNR | 200 | 1 | 0 | |||||
22828 | TNRG | 100 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.6250 | 200 |
22829 | TNRK | 100 | 3.5000 | 3.5000 | 4.2500 | 0 | |||
22830 | TNS | 0 | 59.05 | 0 | |||||
22831 | TNSI | 300 | 26 | 26 1/2 | 26 1/2 | 26 | 26 | 26 1/2 | 23200 |
22832 | TNSL | 300 | 6 1/4 | 6 1/4 | 7 1/4 | 0 | |||
22833 | TNTF | 1000 | 20 3/8 | 20 | 20 3/8 | 20 | 20 | 20 3/8 | 247700 |
22834 | TNTFX | 0 | 10.80 | 10.80 | 11.25 | 0 | |||
22835 | TNTMF | 0 | 0 | ||||||
22836 | TNTMY | 0 | 0 | ||||||
22837 | TNTO | 0 | 0 | ||||||
22838 | TNTX | 500 | 9 3/4 | 9 3/8 | 9 3/4 | 9 3/8 | 9 | 9 3/4 | 2800 |
22839 | TNV | 100 | 29 1/4 | 28 1/2 | 29 1/4 | 0 | |||
22840 | TNX | 0 | 56.77 | 56.23 | 57.15 | 56.23 | 0 | ||
22841 | TNYXX | 0 | 0.31 | 3.86 | 4.15 | 158 | |||
22842 | TNZ/A | 300 | 13 5/8 | 0 | |||||
22843 | TNZ/B | 300 | 13 1/2 | 0 | |||||
22844 | TNZA | 0 | 0 | ||||||
22845 | TNZB | 0 | 0 | ||||||
22846 | TO | 100 | 10 3/8 | 0 | |||||
22847 | TOBAX | 0 | 10.60 | 10.60 | 11.13 | 0 | |||
22848 | TOBC | 1000 | 51.7500 | 0 | |||||
22849 | TOCQX | 0 | 13.57 | 13.57 | 14.14 | 0 | |||
22850 | TOD | 100 | 6 1/8 | 5 3/4 | 6 1/2 | 0 | |||
22851 | TODD | 0 | 0 | ||||||
22852 | TODDA | 400 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 | 9 1/4 | 400 |
22853 | TODH | 300 | 7 1/2 | 7 5/8 | 7 5/8 | 7 1/2 | 7 1/2 | 8 | 1300 |
22854 | TODM | 0 | 0 | ||||||
22855 | TOF | 300 | 3/4 | 13/16 | 1 1/8 | 0 | |||
22856 | TOFF | 500 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 74600 |
22857 | TOFFR | 2300 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.3125 | 2300 |
22858 | TOGA | 500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/8 | 1000 |
22859 | TOGI | 0 | 0 | ||||||
22860 | TOIXX | 0 | 0.39 | 5.65 | 5.80 | 43205 | |||
22861 | TOK | 400 | 7 | 7 | 7 | 7 | 6 3/4 | 7 3/8 | 2000 |
22862 | TOL | 500 | 22 5/8 | 22 1/2 | 22 7/8 | 0 | |||
22863 | TOM | 100 | 38 7/8 | 38 7/8 | 38 7/8 | 38 7/8 | 38 1/2 | 39 1/8 | 200 |
22864 | TOMI | 0 | 0 | ||||||
22865 | TOOL | 5000 | 0.0312 | 0.0200 | 0.0300 | 0 | |||
22866 | TOON | 5000 | 0.2500 | 1.0000 | 1.7500 | 0 | |||
22867 | TOOT | 400 | 0.1000 | 0 | |||||
22868 | TOP | 0 | 1359.20 | 1361.80 | 1362.90 | 1354.50 | 0 | ||
22869 | TOPM | 600 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/4 | 1 5/16 | 600 |
22870 | TOPP | 1800 | 6 | 5 3/4 | 6 | 5 3/4 | 5 7/8 | 6 | 105200 |
22871 | TOPS | 5500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/8 | 2 1/2 | 2 3/4 | 9700 |
22872 | TORT | 700 | 6.0000 | 5.8750 | 6.0000 | 5.5000 | 5.6250 | 6.0000 | 15800 |
22873 | TORW | 300 | 69.5000 | 0 | |||||
22874 | TORXX | 0 | 0.36 | 4.85 | 4.96 | 2025 | |||
22875 | TORYX | 0 | 19.99 | 19.99 | 19.99 | 0 | |||
22876 | TOS | 100 | 38 5/8 | 38 5/8 | 38 5/8 | 38 5/8 | 37 7/8 | 38 7/8 | 100 |
22877 | TOSF | 0 | 0 | ||||||
22878 | TOSXX | 0 | 0.39 | 5.40 | 5.53 | 10247 | |||
22879 | TOT | 300 | 35 | 34 5/8 | 35 | 0 | |||
22880 | TOTE | 1200 | 3 | 3 | 3 | 2 3/4 | 2 13/16 | 3 | 30000 |
22881 | TOTH | 5200 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1600 | 0.1850 | 5200 |
22882 | TOTL | 5000 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/8 | 1 7/16 | 1 1/2 | 32500 |
22883 | TOTLE | 1000 | 1 3/4 | 1 11/16 | 1 7/8 | 0 | |||
22884 | TOTOY | 0 | 0 | ||||||
22885 | TOW | 1500 | 9 7/8 | 9 | 10 1/8 | 0 | |||
22886 | TOWR | 700 | 7 1/4 | 7 1/8 | 7 1/4 | 7 | 7 | 7 1/4 | 13700 |
22887 | TOWV | 1900 | 9 5/8 | 9 3/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 121500 |
22888 | TOY | 200 | 24 1/8 | 24 1/4 | 24 1/4 | 23 7/8 | 24 | 24 3/8 | 19600 |
22889 | TOYH | 500 | 4 7/8 | 4 3/4 | 5 | 4 5/8 | 4 5/8 | 4 7/8 | 17900 |
22890 | TOYO | 0 | 0 | ||||||
22891 | TOYOY | 200 | 43 3/4 | 43 5/8 | 43 3/4 | 43 1/2 | 43 1/2 | 43 3/4 | 31100 |
22892 | TPADA | 5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.3750 | 2.2500 | 17000 |
22893 | TPADU | 500 | 2.8750 | 3.0000 | 3.0000 | 2.8750 | 2.6250 | 4.2500 | 22500 |
22894 | TPADW | 2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 2.0000 | 5000 |
22895 | TPADZ | 1200 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
22896 | TPAE | 500 | 4.5000 | 4.5000 | 4.8750 | 0 | |||
22897 | TPC | 100 | 9 | 0 | |||||
22898 | TPCG | 50000 | 0.2500 | 0 | |||||
22899 | TPCXX | 0 | 0.42 | 5.53 | 5.69 | 276 | |||
22900 | TPEG | 10000 | 5/8 | 21/32 | 21/32 | 5/8 | 5/8 | 21/32 | 45900 |
22901 | TPEGP | 500 | 3 3/8 | 3 3/8 | 4 1/4 | 0 | |||
22902 | TPEGW | 4000 | 1/32 | 1/32 | 3/32 | 0 | |||
22903 | TPEGZ/WS | 0 | 0 | ||||||
22904 | TPEGp | 0 | 0 | ||||||
22905 | TPG/WS | 0 | 1/16 | 1/8 | 0 | ||||
22906 | TPGp | 0 | 3 1/4 | 4 1/4 | 0 | ||||
22907 | TPH | 1000 | 1/2 | 1/2 | 13/16 | 0 | |||
22908 | TPHE | 0 | 0 | ||||||
22909 | TPI | 300 | 12 3/8 | 0 | |||||
22910 | TPIE | 1000 | 3 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 14100 |
22911 | TPIEG | 50 | 92 | 92 | 96 | 0 | |||
22912 | TPIF | 0 | 0 | ||||||
22913 | TPIFY | 300 | 13 1/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 7000 |
22914 | TPINX | 0 | 9.80 | 9.80 | 10.23 | 0 | |||
22915 | TPL | 100 | 25 | 26 1/8 | 26 5/8 | 0 | |||
22916 | TPLNX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
22917 | TPLXX | 0 | 0.22 | 4.63 | 4.72 | 1310 | |||
22918 | TPMI | 3000 | 7 1/4 | 7 1/2 | 7 3/4 | 7 1/4 | 7 1/4 | 8 | 13900 |
22919 | TPN | 1000 | 9 15/16 | 9 1/2 | 10 1/8 | 0 | |||
22920 | TPNT | 2500 | 2.7000 | 2.0000 | 5.5000 | 0 | |||
22921 | TPNZ | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/8 | 12 1/2 | 3000 |
22922 | TPO | 0 | 556.95 | 0 | |||||
22923 | TPOA | 900 | 2 3/4 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 13200 |
22924 | TPP | 200 | 36 1/4 | 36 1/2 | 36 1/2 | 36 1/4 | 36 1/8 | 36 3/8 | 1400 |
22925 | TPPP | 0 | 0 | ||||||
22926 | TPPPF | 300 | 9 1/2 | 10 1/4 | 10 1/4 | 9 1/2 | 9 1/2 | 10 1/8 | 36000 |
22927 | TPR | 500 | 10 | 10 | 10 | 10 | 9 3/4 | 10 1/4 | 500 |
22928 | TPRO | 4500 | 1 5/8 | 1 1/2 | 1 3/4 | 0 | |||
22929 | TPROW | 300 | 9/16 | 1/2 | 1 | 0 | |||
22930 | TPRT | 100 | 0.0200 | 0 | |||||
22931 | TPRXX | 0 | 0.43 | 5.36 | 5.50 | 9336 | |||
22932 | TPS | 200 | 6 15/16 | 6 15/16 | 6 15/16 | 6 15/16 | 6 9/16 | 6 15/16 | 200 |
22933 | TPSY | 0 | 0 | ||||||
22934 | TPTM | 500 | 0.7500 | 0 | |||||
22935 | TPX | 0 | 554.19 | 552.92 | 554.19 | 549.27 | 0 | ||
22936 | TPY | 400 | 5 | 5 | 5 | 5 | 400 | ||
22937 | TQNT | 100 | 12 3/8 | 12 7/8 | 12 7/8 | 12 | 12 1/8 | 12 3/8 | 89800 |
22938 | TR | 200 | 40 | 37 5/8 | 38 3/4 | 0 | |||
22939 | TRA | 400 | 13 5/8 | 13 3/4 | 13 3/4 | 13 5/8 | 13 3/8 | 13 3/4 | 15000 |
22940 | TRAK | 800 | 2 1/4 | 1 7/8 | 2 1/4 | 0 | |||
22941 | TRAKU | 200 | 2 3/8 | 2 | 2 1/2 | 0 | |||
22942 | TRAKW | 2800 | 1/4 | 1/8 | 3/8 | 0 | |||
22943 | TRAN | 0 | 824.57 | 826.97 | 829.25 | 819.55 | 0 | ||
22944 | TRAV | 600 | 8 | 8 | 8 | 8 | 7 1/4 | 8 | 600 |
22945 | TRB | 13700 | 62 1/2 | 60 3/8 | 60 3/4 | 0 | |||
22946 | TRBC | 100 | 15 1/4 | 15 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/4 | 37800 |
22947 | TRBCX | 0 | 15.01 | 15.01 | 15.01 | 0 | |||
22948 | TRBDX | 0 | 11.05 | 11.05 | 11.05 | 0 | |||
22949 | TRBO | 200 | 28 1/2 | 27 | 28 1/2 | 27 | 27 | 28 1/2 | 2900 |
22950 | TRBS | 300 | 17 | 18 | 18 | 17 | 17 | 18 | 900 |
22951 | TRC | 300 | 15 1/8 | 0 | |||||
22952 | TRCD | 1000 | 3 | 2 15/16 | 3 1/16 | 2 15/16 | 2 15/16 | 3 1/16 | 19300 |
22953 | TRCI | 1300 | 4 1/2 | 4 1/2 | 4 1/2 | 4 5/16 | 4 3/8 | 4 1/2 | 8900 |
22954 | TRCP | 200 | 0.2500 | 0 | |||||
22955 | TRCR | 100 | 5 5/8 | 5 7/8 | 6 1/8 | 5 5/8 | 5 5/8 | 6 | 36100 |
22956 | TRCW | 2000 | 5 1/2 | 5 3/4 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 7900 |
22957 | TRDFX | 0 | 13.88 | 13.88 | 13.88 | 0 | |||
22958 | TRDX | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 1/8 | 7 3/8 | 3200 |
22959 | TRDY | 200000 | 0.0001 | 0 | |||||
22960 | TRE | 100 | 16 1/2 | 16 1/2 | 17 1/8 | 0 | |||
22961 | TRE.A | 0 | 0 | ||||||
22962 | TRED | 5000 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/8 | 6 | 7600 |
22963 | TREE | 800 | 25 1/4 | 24 3/4 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/2 | 11400 |
22964 | TREN | 300 | 56 1/8 | 55 1/4 | 56 1/8 | 55 1/4 | 55 1/4 | 56 1/4 | 2700 |
22965 | TRENG | 9 | 118 | 117 1/2 | 118 | 0 | |||
22966 | TREQX | 0 | 11.36 | 11.36 | 11.36 | 0 | |||
22967 | TRES | 5000 | 0.0800 | 0.0625 | 0.0800 | 0.0625 | 0.0312 | 0.1000 | 15000 |
22968 | TREX | 300 | 24 5/8 | 24 1/2 | 24 3/4 | 24 1/4 | 24 1/4 | 24 5/8 | 14400 |
22969 | TRF | 1000 | 14 | 13 7/8 | 14 1/4 | 0 | |||
22970 | TRFI | 500 | 18 1/8 | 18 1/8 | 18 1/8 | 17 7/8 | 17 7/8 | 18 1/8 | 18600 |
22971 | TRGA | 10000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.5000 | 1.0000 | 19000 |
22972 | TRGEX | 0 | 14.19 | 14.19 | 14.19 | 0 | |||
22973 | TRGL | 2600 | 2 9/16 | 2 1/2 | 2 3/4 | 0 | |||
22974 | TRH | 100 | 74 3/8 | 74 3/8 | 74 3/8 | 74 3/8 | 74 | 74 5/8 | 100 |
22975 | TRI | 400 | 27 1/2 | 27 1/8 | 27 5/8 | 0 | |||
22976 | TRIB | 0 | 0 | ||||||
22977 | TRIBY | 5000 | 3 17/32 | 3 7/16 | 3 5/8 | 3 7/16 | 3 1/2 | 3 17/32 | 334500 |
22978 | TRIC | 1400 | 17 1/4 | 16 1/2 | 18 | 0 | |||
22979 | TRID | 700 | 22 1/2 | 19 3/4 | 23 1/4 | 19 3/4 | 22 | 22 1/2 | 362400 |
22980 | TRIG | 200 | 0.0800 | 0.0800 | 0.1200 | 0 | |||
22981 | TRIL | 1000 | 0.1050 | 0.1050 | 0.1400 | 0 | |||
22982 | TRIP | 800 | 18 1/8 | 18 | 18 1/8 | 18 | 17 5/8 | 18 1/8 | 2800 |
22983 | TRIT | 1300 | 1.2500 | 1.1250 | 1.2500 | 1.1250 | 1.0000 | 1.7500 | 2600 |
22984 | TRIWF | 10000 | 2 | 1 13/16 | 2 | 1 3/8 | 1 11/16 | 2 | 21800 |
22985 | TRIZF | 1600 | 1 1/2 | 1 3/16 | 1 1/2 | 1 3/16 | 1 3/16 | 1 1/2 | 9600 |
22986 | TRK | 200 | 30 | 29 1/8 | 29 5/8 | 0 | |||
22987 | TRKA | 300 | 16 | 16 | 16 | 15 1/4 | 15 1/4 | 16 | 500 |
22988 | TRKMX | 0 | 10.25 | 10.25 | 10.25 | 0 | |||
22989 | TRKR | 15000 | 0.7500 | 0.9375 | 0.9375 | 0.7500 | 0.7500 | 0.8750 | 47300 |
22990 | TRL | 100 | 29 1/2 | 27 7/8 | 28 1/2 | 0 | |||
22991 | TRLVX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
22992 | TRM | 500 | 8 1/8 | 7 7/8 | 8 1/4 | 0 | |||
22993 | TRMB | 300 | 18 7/8 | 18 5/8 | 19 1/8 | 18 1/2 | 18 5/8 | 18 7/8 | 84500 |
22994 | TRMK | 1500 | 22 3/4 | 22 1/4 | 22 3/4 | 22 1/4 | 22 1/4 | 22 3/4 | 53400 |
22995 | TRMM | 500 | 10 3/8 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/2 | 10700 |
22996 | TRMVX | 0 | 13.52 | 13.52 | 13.52 | 0 | |||
22997 | TRMXX | 0 | 0.47 | 5.09 | 5.24 | 970 | |||
22998 | TRN | 100 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 | 32 5/8 | 100 |
22999 | TRNC | 300 | 18.0000 | 17.2500 | 18.7500 | 0 | |||
23000 | TRND | 1000 | 4 3/4 | 4 3/8 | 4 3/4 | 4 1/8 | 4 1/2 | 4 3/4 | 1080900 |
23001 | TRNE | 0 | 0 | ||||||
23002 | TRNI | 300 | 3 | 2 5/8 | 3 | 0 | |||
23003 | TRNN | 100 | 10.0000 | 0 | |||||
23004 | TRNS | 1000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 3/8 | 1000 |
23005 | TRNT | 200 | 4 3/16 | 3 13/16 | 4 1/4 | 3 13/16 | 4 | 4 3/16 | 23900 |
23006 | TRO | 400 | 3/4 | 3/4 | 3/4 | 3/4 | 5/8 | 3/4 | 5400 |
23007 | TROG | 25000 | 0.0400 | 0.0350 | 0.1050 | 0 | |||
23008 | TRON | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 4 7/8 | 5 1/4 | 200 |
23009 | TROO | 0 | 0 | ||||||
23010 | TROOF | 0 | 0 | ||||||
23011 | TROU | 15000 | 0.0020 | 0.0020 | 0.0175 | 0 | |||
23012 | TROW | 300 | 47 1/4 | 47 1/4 | 47 3/4 | 46 3/4 | 47 | 47 1/2 | 352400 |
23013 | TROX | 0 | 0 | ||||||
23014 | TROXF | 0 | 0 | ||||||
23015 | TRP | 500 | 14 | 14 1/8 | 14 1/8 | 14 | 13 7/8 | 14 1/4 | 700 |
23016 | TRPBX | 0 | 12.28 | 12.28 | 12.28 | 0 | |||
23017 | TRPS | 1000 | 7 1/2 | 8 | 8 | 7 1/4 | 7 | 8 | 4400 |
23018 | TRQIX | 0 | 19.88 | 19.88 | 19.88 | 0 | |||
23019 | TRQL | 0 | 0 | ||||||
23020 | TRQLF | 0 | 0 | ||||||
23021 | TRR | 300 | 6 5/8 | 6 1/4 | 7 | 0 | |||
23022 | TRS | 0 | 486.27 | 0 | |||||
23023 | TRSBX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
23024 | TRSC | 700 | 6 1/8 | 6 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 58300 |
23025 | TRSGX | 0 | 12.87 | 12.87 | 12.87 | 0 | |||
23026 | TRSM | 1000 | 6 | 6 | 6 | 6 | 6 | 6 3/4 | 1000 |
23027 | TRSN | 500 | 2.6250 | 2.5000 | 2.8750 | 0 | |||
23028 | TRST | 800 | 22 | 21 5/8 | 22 | 21 5/8 | 21 1/2 | 22 | 9200 |
23029 | TRSXX | 0 | 0.64 | 4.19 | 4.27 | 730 | |||
23030 | TRT | 300 | 3 | 2 1/2 | 3 1/4 | 0 | |||
23031 | TRTC | 300 | 3 3/4 | 3 3/4 | 4 3/4 | 0 | |||
23032 | TRTI | 1200 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
23033 | TRTXX | 0 | 0.41 | 5.45 | 5.58 | 12296 | |||
23034 | TRU | 100 | 13 1/4 | 13 1/8 | 13 5/8 | 0 | |||
23035 | TRUK | 300 | 8 | 8 | 8 | 7 1/2 | 7 1/2 | 8 | 4400 |
23036 | TRUKG | 25 | 90 1/2 | 89 | 92 3/4 | 0 | |||
23037 | TRUKH | 8 | 74 1/2 | 72 1/2 | 76 | 0 | |||
23038 | TRUSX | 0 | 10.40 | 10.40 | 10.88 | 0 | |||
23039 | TRUV | 5000 | 5 1/16 | 5 1/16 | 5 1/8 | 4 7/8 | 5 | 5 1/16 | 427800 |
23040 | TRUX | 1000 | 4 5/8 | 4 5/8 | 4 3/4 | 4 5/8 | 4 5/8 | 5 | 4000 |
23041 | TRUXX | 0 | 0.35 | 5.13 | 5.26 | 1802 | |||
23042 | TRV | 600 | 60 7/8 | 61 1/2 | 61 1/2 | 60 7/8 | 60 1/4 | 60 3/4 | 5700 |
23043 | TRV.W | 0 | 0 | ||||||
23044 | TRV/WS | 500 | 26 1/2 | 25 | 26 1/4 | 0 | |||
23045 | TRVLX | 0 | 13.38 | 13.38 | 13.38 | 0 | |||
23046 | TRVpA | 1500 | 25 7/8 | 25 7/8 | 26 | 25 3/4 | 5500 | ||
23047 | TRVpB | 200 | 65 7/8 | 0 | |||||
23048 | TRVpD | 200 | 26 1/2 | 26 1/4 | 26 1/2 | 26 1/4 | 3300 | ||
23049 | TRW | 100 | 79 3/4 | 79 1/4 | 80 | 0 | |||
23050 | TRWpB | 200 | 325 5/8 | 265 | 400 | 0 | |||
23051 | TRWpD | 0 | 215 1/4 | 0 | |||||
23052 | TRX | 0 | 482.09 | 486.74 | 486.74 | 480.40 | 0 | ||
23053 | TRY | 300 | 10 3/4 | 11 1/2 | 12 | 0 | |||
23054 | TSA | 100 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 5/8 | 18 1/4 | 100 |
23055 | TSAI | 500 | 36 1/4 | 35 3/4 | 36 3/4 | 35 3/4 | 35 3/4 | 36 3/4 | 89000 |
23056 | TSAR | 3500 | 6 25/32 | 6 3/4 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 28300 |
23057 | TSBS | 1000 | 13 1/8 | 13 1/8 | 13 1/2 | 13 1/8 | 13 1/8 | 13 1/2 | 1800 |
23058 | TSC | 500 | 16 1/2 | 0 | |||||
23059 | TSCAX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
23060 | TSCC | 1000 | 17 3/8 | 17 7/8 | 18 1/8 | 17 3/8 | 17 1/4 | 17 3/8 | 24900 |
23061 | TSCN | 500 | 7 3/8 | 7 3/8 | 7 7/8 | 7 3/8 | 7 3/8 | 7 5/8 | 50600 |
23062 | TSCO | 5000 | 20 3/8 | 20 3/8 | 20 3/4 | 20 | 20 | 20 3/4 | 124300 |
23063 | TSCPF | 0 | 0 | ||||||
23064 | TSCXX | 0 | 0.65 | 5.39 | 5.53 | 4270 | |||
23065 | TSDN | 3000 | 0.1562 | 0.1562 | 0.3437 | 0 | |||
23066 | TSEGX | 0 | 34.30 | 34.30 | 34.30 | 0 | |||
23067 | TSEM | 0 | 0 | ||||||
23068 | TSEMF | 5000 | 23 | 23 1/2 | 24 1/4 | 22 3/4 | 22 3/4 | 23 1/4 | 128900 |
23069 | TSF | 0 | 5 3/4 | 6 1/2 | 0 | ||||
23070 | TSFP | 15000 | 0.0950 | 0.0900 | 0.1000 | 0.0800 | 0.0900 | 0.1100 | 258000 |
23071 | TSFT | 500 | 6 1/8 | 5 3/4 | 6 3/8 | 0 | |||
23072 | TSGAF | 0 | 0 | ||||||
23073 | TSGIX | 0 | 9.49 | 9.49 | 9.49 | 0 | |||
23074 | TSGTF | 0 | 0 | ||||||
23075 | TSGUX | 0 | 14.96 | 14.96 | 14.96 | 0 | |||
23076 | TSGWX | 0 | 14.29 | 14.29 | 14.29 | 0 | |||
23077 | TSH | 5000 | 13 5/8 | 13 5/8 | 13 7/8 | 0 | |||
23078 | TSHTX | 0 | 9.75 | 9.75 | 9.75 | 0 | |||
23079 | TSHYX | 0 | 7.36 | 7.36 | 7.36 | 0 | |||
23080 | TSI | 800 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 800 | ||
23081 | TSI.A | 0 | 0 | ||||||
23082 | TSIC | 200 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
23083 | TSII | 500 | 15 1/4 | 14 1/2 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 3600 |
23084 | TSK | 500 | 20 1/8 | 18 3/4 | 19 1/4 | 0 | |||
23085 | TSM.A | 0 | 0 | ||||||
23086 | TSMA | 0 | 0 | ||||||
23087 | TSMAF | 700 | 6 25/64 | 6 1/4 | 6 3/4 | 0 | |||
23088 | TSMBX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
23089 | TSNG | 700 | 9 1/2 | 9 3/8 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 31500 |
23090 | TSNI | 600 | 1.5616 | 0 | |||||
23091 | TSNM | 0 | 0.1250 | 0.8000 | 0 | ||||
23092 | TSNRX | 0 | 14.89 | 14.89 | 14.89 | 0 | |||
23093 | TSO | 5000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 | 10000 |
23094 | TSPI | 900 | 0.0100 | 0 | |||||
23095 | TSQD | 10000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.6250 | 10000 |
23096 | TSRG | 1000 | 3 | 2 7/8 | 3 | 0 | |||
23097 | TSRI | 800 | 5 1/8 | 5 1/4 | 5 7/8 | 5 1/8 | 5 1/8 | 5 7/8 | 4300 |
23098 | TSS | 1000 | 30 5/8 | 30 5/8 | 30 5/8 | 30 5/8 | 30 1/2 | 31 | 1000 |
23099 | TSSI | 400 | 0.0312 | 0 | |||||
23100 | TSSL | 13000 | 0.0001 | 0 | |||||
23101 | TSSS | 2000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 1/2 | 6 7/8 | 3000 |
23102 | TSSW | 1000 | 3 5/8 | 3 5/8 | 3 7/8 | 3 1/2 | 3 5/8 | 3 7/8 | 118600 |
23103 | TST | 300 | 8 1/8 | 7 3/8 | 8 | 0 | |||
23104 | TSTFX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
23105 | TSTI | 100 | 6 3/4 | 6 7/8 | 6 7/8 | 6 1/2 | 6 1/2 | 6 3/4 | 15800 |
23106 | TSTIX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
23107 | TSTR | 300 | 0.0100 | 0 | |||||
23108 | TSTXX | 0 | 0.40 | 5.70 | 5.84 | 14045 | |||
23109 | TSTY | 800 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.0700 | 0.1050 | 10800 |
23110 | TSUSX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
23111 | TSVL | 200 | 35.0000 | 0 | |||||
23112 | TSVUX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
23113 | TSWEX | 0 | 12.99 | 12.99 | 12.99 | 0 | |||
23114 | TSWFX | 0 | 10.59 | 10.59 | 10.59 | 0 | |||
23115 | TSWIX | 0 | 13.68 | 13.68 | 13.68 | 0 | |||
23116 | TSXX | 300 | 21 | 21 1/2 | 21 1/2 | 19 1/2 | 20 | 21 | 17300 |
23117 | TSY | 500 | 30 7/8 | 31 | 31 3/8 | 0 | |||
23118 | TSZ.A | 0 | 0 | ||||||
23119 | TT | 100 | 12 3/4 | 12 1/2 | 12 7/8 | 0 | |||
23120 | TTA | 0 | 149.34 | 145.56 | 150.18 | 144.77 | 0 | ||
23121 | TTB | 0 | 148.70 | 145.17 | 149.42 | 144.02 | 0 | ||
23122 | TTC | 200 | 32 5/8 | 32 3/4 | 33 1/8 | 0 | |||
23123 | TTEI | 2000 | 0.1000 | 0.0200 | 0.1000 | 0 | |||
23124 | TTF | 100 | 25 7/8 | 24 3/4 | 25 1/4 | 0 | |||
23125 | TTI | 300 | 4 3/8 | 4 1/8 | 4 1/2 | 0 | |||
23126 | TTIPF | 0 | 0 | ||||||
23127 | TTIW | 500 | 1.1250 | 1.0000 | 1.1250 | 1.0000 | 1.0000 | 1.1250 | 1000 |
23128 | TTKA | 100000 | 0.0300 | 0.0300 | 0.0800 | 0 | |||
23129 | TTL | 500 | 1 1/2 | 0 | |||||
23130 | TTM | 0 | 3 7/8 | 4 7/8 | 0 | ||||
23131 | TTM.B | 0 | 0 | ||||||
23132 | TTMT | 1000 | 4 1/4 | 4 | 4 1/2 | 0 | |||
23133 | TTN | 500 | 6 7/8 | 6 5/8 | 7 1/4 | 0 | |||
23134 | TTNC | 2000 | 0.7500 | 0 | |||||
23135 | TTNp | 400 | 12 3/8 | 0 | |||||
23136 | TTOR | 5000 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.2000 | 0.3750 | 12000 |
23137 | TTOXX | 0 | 0.42 | 5.43 | 5.56 | 26772 | |||
23138 | TTR | 400 | 13 1/4 | 13 1/8 | 13 1/2 | 0 | |||
23139 | TTRA | 700 | 17 3/8 | 17 | 17 3/8 | 17 | 17 | 17 3/8 | 48300 |
23140 | TTRBX | 0 | 10.39 | 10.39 | 10.71 | 0 | |||
23141 | TTRI | 0 | 0 | ||||||
23142 | TTRIF | 1800 | 2 3/8 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/4 | 2 1/2 | 34600 |
23143 | TTRN | 15000 | 0.2000 | 0.2500 | 0.3000 | 0.2187 | 0.2187 | 0.2812 | 60000 |
23144 | TTRR | 700 | 14 1/4 | 14 | 14 1/4 | 14 | 14 | 14 1/4 | 36800 |
23145 | TTRRW | 1000 | 12 | 12 | 12 | 12 | 11 3/4 | 12 | 4000 |
23146 | TTRUX | 0 | 8.51 | 8.51 | 8.51 | 0 | |||
23147 | TTRXX | 0 | 0.26 | 5.15 | 5.26 | 1066 | |||
23148 | TTS | 0 | 154.83 | 0 | |||||
23149 | TTSI | 116800 | 0.0001 | 0 | |||||
23150 | TTT | 6500 | 12 | 0 | |||||
23151 | TTTXX | 0 | 0.40 | 5.13 | 5.25 | 12029 | |||
23152 | TTV | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 1000 | ||
23153 | TTX | 200 | 4 1/8 | 4 1/4 | 4 3/4 | 0 | |||
23154 | TTXG | 1500 | 12 1/2 | 12 7/8 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 25500 |
23155 | TTXI | 1300 | 7.0000 | 7.0000 | 7.5000 | 0 | |||
23156 | TTYP | 200 | 39.0000 | 39.0000 | 50.0000 | 0 | |||
23157 | TUBO | 800 | 7 1/2 | 7 1/4 | 7 1/2 | 7 1/8 | 7 1/4 | 7 1/2 | 245200 |
23158 | TUBY | 2000 | 5/32 | 5/32 | 3/16 | 0 | |||
23159 | TUC | 1000 | 8 3/4 | 8 1/2 | 9 1/8 | 0 | |||
23160 | TUCK | 1000 | 7 3/4 | 8 1/2 | 8 1/2 | 7 3/4 | 7 3/4 | 8 1/2 | 2500 |
23161 | TUDRX | 0 | 22.01 | 22.01 | 22.01 | 0 | |||
23162 | TUE | 0 | 0 | ||||||
23163 | TUE+ | 0 | 0 | ||||||
23164 | TUES | 100 | 6 | 5 7/8 | 6 1/8 | 0 | |||
23165 | TUEp | 200 | 26 3/4 | 0 | |||||
23166 | TUEpA | 500 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 500 | ||
23167 | TUEpB | 200 | 25 1/8 | 0 | |||||
23168 | TUEpM | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 3/8 | 12000 | ||
23169 | TUEpN | 200 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 200 | ||
23170 | TUEpO | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/4 | 9300 | ||
23171 | TUFC | 0 | 0.1875 | 0.5000 | 0 | ||||
23172 | TUG | 200 | 5 5/8 | 5 5/8 | 6 1/8 | 0 | |||
23173 | TUMA | 25000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0100 | 0.0500 | 25000 |
23174 | TUNE | 200 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 124000 |
23175 | TUR | 100 | 8 3/4 | 0 | |||||
23176 | TURNC | 1000 | 0.0200 | 0.0200 | 0.0500 | 0 | |||
23177 | TUSC | 300 | 23 3/4 | 23 3/4 | 23 3/4 | 22 5/8 | 22 5/8 | 23 3/4 | 2100 |
23178 | TUSEX | 0 | 12.41 | 12.41 | 12.41 | 0 | |||
23179 | TUSH | 1000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.6250 | 1000 |
23180 | TUSXX | 0 | 0.29 | 5.23 | 5.34 | 11618 | |||
23181 | TUTR | 100 | 13 | 13 3/4 | 14 1/4 | 13 | 13 | 13 1/2 | 36600 |
23182 | TUX.A | 0 | 0 | ||||||
23183 | TV | 200 | 25 7/8 | 25 1/2 | 25 7/8 | 25 1/2 | 25 3/4 | 25 7/8 | 2700 |
23184 | TVA | 100 | 26 5/8 | 26 5/8 | 26 5/8 | 26 1/2 | 11800 | ||
23185 | TVCN | 2000 | 0.0600 | 0.0200 | 0.0600 | 0.0200 | 0.0200 | 0.0600 | 4300 |
23186 | TVF | 1000 | 12 3/4 | 12 1/8 | 12 5/8 | 0 | |||
23187 | TVGLF | 3000 | 1/4 | 1/4 | 3/8 | 0 | |||
23188 | TVGT | 0 | 0 | ||||||
23189 | TVGTF | 500 | 1 5/8 | 1 5/8 | 1 3/4 | 0 | |||
23190 | TVGUF | 3 | 500 | 500 | 500 | 500 | 500 | 625 | 3 |
23191 | TVGWF | 200 | 3/8 | 3/8 | 3/4 | 0 | |||
23192 | TVGZF | 5000 | 1/4 | 1/4 | 5/8 | 0 | |||
23193 | TVI/U | 0 | 8 1/4 | 9 | 0 | ||||
23194 | TVI/WS | 0 | 3/8 | 7/8 | 0 | ||||
23195 | TVIN | 20000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1000 | 0.1200 | 20000 |
23196 | TVL | 300 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 300 | ||
23197 | TVLE | 0 | 0 | ||||||
23198 | TVLI | 1000 | 2 3/8 | 2 3/8 | 2 3/4 | 2 3/8 | 2 1/4 | 2 3/4 | 13200 |
23199 | TVLIW | 1000 | 1/2 | 11/16 | 11/16 | 1/2 | 1/2 | 11/16 | 4000 |
23200 | TVLIZ | 2000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 7/8 | 2000 |
23201 | TVLMA | 0 | 0 | ||||||
23202 | TVO | 500 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | |||
23203 | TVREF | 0 | 0 | ||||||
23204 | TVSIQ | 400000 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0080 | 400000 |
23205 | TVTGF | 0 | 0 | ||||||
23206 | TVX | 1000 | 8 1/8 | 8 | 8 1/8 | 8 | 7 7/8 | 8 1/4 | 3500 |
23207 | TW | 7500 | 19 | 19 3/4 | 20 1/4 | 0 | |||
23208 | TWA | 1000 | 11 | 10 3/4 | 11 1/4 | 0 | |||
23209 | TWA.W | 0 | 0 | ||||||
23210 | TWA/WS | 0 | 7 1/4 | 7 5/8 | 0 | ||||
23211 | TWAC | 0 | 0 | ||||||
23212 | TWAp | 0 | 68 3/8 | 70 1/8 | 0 | ||||
23213 | TWBC | 500 | 14 1/2 | 14 1/2 | 15 1/2 | 0 | |||
23214 | TWBIX | 0 | 16.89 | 16.89 | 16.89 | 0 | |||
23215 | TWCGX | 0 | 19.17 | 19.17 | 19.17 | 0 | |||
23216 | TWCIX | 0 | 35.40 | 35.40 | 35.40 | 0 | |||
23217 | TWCUX | 0 | 24.93 | 24.93 | 24.93 | 0 | |||
23218 | TWCVX | 0 | 13.55 | 13.55 | 13.55 | 0 | |||
23219 | TWCXX | 0 | 0.66 | 5.14 | 5.28 | 14450 | |||
23220 | TWEBX | 0 | 13.22 | 13.22 | 13.22 | 0 | |||
23221 | TWEGX | 0 | 5.98 | 5.98 | 5.98 | 0 | |||
23222 | TWEIX | 0 | 5.81 | 5.81 | 5.81 | 0 | |||
23223 | TWER | 300 | 15 5/8 | 15 5/8 | 15 11/16 | 15 5/8 | 15 5/8 | 15 3/4 | 20200 |
23224 | TWGI | 0 | 0 | ||||||
23225 | TWGIX | 0 | 10.13 | 10.13 | 10.13 | 0 | |||
23226 | TWGTX | 0 | 21.72 | 21.72 | 21.72 | 0 | |||
23227 | TWHH | 200 | 9 7/8 | 9 1/2 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 4500 |
23228 | TWHHW | 400 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/8 | 5 3/4 | 400 |
23229 | TWHIX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
23230 | TWI | 200 | 16 1/8 | 16 1/2 | 16 7/8 | 0 | |||
23231 | TWIEX | 0 | 7.96 | 7.96 | 7.96 | 0 | |||
23232 | TWIN | 100 | 18 1/4 | 16 3/4 | 18 1/4 | 0 | |||
23233 | TWIP | 100 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1.0000 | 100 |
23234 | TWL | 500 | 1 1/32 | 1 | 1 1/4 | 0 | |||
23235 | TWLBX | 0 | 9.93 | 9.93 | 9.93 | 0 | |||
23236 | TWLQP | 0 | 0 | ||||||
23237 | TWMC | 2200 | 2 5/8 | 2 1/8 | 2 5/8 | 2 1/16 | 2 1/4 | 2 5/8 | 43600 |
23238 | TWN | 5000 | 22 1/8 | 20 7/8 | 21 1/4 | 0 | |||
23239 | TWOE | 1300 | 0.6562 | 0.6562 | 0.6562 | 0.6562 | 0.5937 | 0.6562 | 1300 |
23240 | TWPXX | 0 | 0 | ||||||
23241 | TWRGX | 0 | 10.29 | 10.29 | 10.61 | 0 | |||
23242 | TWRSX | 0 | 16.63 | 16.63 | 17.14 | 0 | |||
23243 | TWST | 0 | 0 | ||||||
23244 | TWSTY | 1000 | 23 5/8 | 23 7/8 | 23 7/8 | 23 5/8 | 23 1/2 | 23 3/4 | 56500 |
23245 | TWTIX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
23246 | TWTLX | 0 | 10.82 | 10.82 | 10.82 | 0 | |||
23247 | TWTSX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
23248 | TWTXX | 0 | 0 | ||||||
23249 | TWUSX | 0 | 9.58 | 9.58 | 9.58 | 0 | |||
23250 | TWVLX | 0 | 5.93 | 5.93 | 5.93 | 0 | |||
23251 | TWWA | 200 | 0.2500 | 0 | |||||
23252 | TWWDX | 0 | 11.32 | 11.32 | 11.32 | 0 | |||
23253 | TWX | 200 | 38 | 38 | 38 1/8 | 37 3/4 | 37 3/4 | 38 1/4 | 12800 |
23254 | TWXpT | 200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 63100 | ||
23255 | TWYHU | 0 | 0 | ||||||
23256 | TX | 300 | 80 1/2 | 79 1/4 | 80 1/2 | 79 1/8 | 80 3/4 | 81 1/8 | 13900 |
23257 | TXA | 0 | 483.02 | 487.42 | 487.42 | 481.18 | 0 | ||
23258 | TXAG | 500 | 3.0000 | 2.7500 | 3.0000 | 2.7500 | 2.7500 | 3.1250 | 7700 |
23259 | TXB | 1000 | 2 1/8 | 2 1/16 | 2 7/16 | 0 | |||
23260 | TXB.W | 0 | 0 | ||||||
23261 | TXB/WS | 3000 | 7/32 | 0 | |||||
23262 | TXBS | 1500 | 23.0000 | 0 | |||||
23263 | TXBXX | 0 | 0.02 | 3.61 | 3.51 | 1228 | |||
23264 | TXCC | 1000 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/4 | 9 3/8 | 9 5/8 | 123700 |
23265 | TXCO | 100 | 2 1/2 | 2 9/16 | 2 9/16 | 2 7/16 | 2 7/16 | 2 1/2 | 4400 |
23266 | TXCXX | 0 | 0.13 | 4.23 | 4.40 | 1002 | |||
23267 | TXCpA | 900 | 24 5/8 | 24 5/8 | 25 15/32 | 24 3/8 | 75400 | ||
23268 | TXCpB | 300 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 4800 | ||
23269 | TXDC | 600 | 0.0625 | 0 | |||||
23270 | TXET | 0 | 0 | ||||||
23271 | TXETO | 0 | 0 | ||||||
23272 | TXEXX | 0 | 0.58 | 4.12 | 4.20 | 3316 | |||
23273 | TXF | 2400 | 2 3/4 | 2 5/8 | 3 | 0 | |||
23274 | TXHI | 1000 | 1 13/16 | 1 13/16 | 2 | 0 | |||
23275 | TXI | 1000 | 53 1/8 | 53 1/8 | 53 1/8 | 53 1/8 | 52 7/8 | 53 1/2 | 1000 |
23276 | TXL/WS | 0 | 5/16 | 9/16 | 0 | ||||
23277 | TXLI | 500 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 11/16 | 500 |
23278 | TXLIW | 500 | 7/16 | 7/16 | 5/8 | 0 | |||
23279 | TXLIZ | 500 | 1/4 | 1/4 | 11/32 | 0 | |||
23280 | TXMR | 5000 | 0.1200 | 0.1250 | 0.1300 | 0.1200 | 0.0937 | 0.1300 | 42500 |
23281 | TXN | 9400 | 49 5/8 | 49 5/8 | 49 5/8 | 49 5/8 | 49 | 49 3/8 | 9400 |
23282 | TXON | 2000 | 0.0005 | 0 | |||||
23283 | TXS | 0 | 182.30 | 0 | |||||
23284 | TXSCL | 200 | 61.2500 | 61.2500 | 61.2500 | 61.2500 | 200 | ||
23285 | TXSCM | 100 | 61.3750 | 0 | |||||
23286 | TXSLN | 400 | 65.6500 | 0 | |||||
23287 | TXSLP | 100 | 60.0000 | 0 | |||||
23288 | TXSPO | 100 | 69.6000 | 0 | |||||
23289 | TXSSL | 100 | 58.0000 | 0 | |||||
23290 | TXSSM | 400 | 94.0000 | 0 | |||||
23291 | TXSSO | 100 | 97.0000 | 0 | |||||
23292 | TXSTO | 1000 | 54.3750 | 0 | |||||
23293 | TXSUL | 100 | 96.9500 | 96.9500 | 96.9500 | 96.9500 | 200 | ||
23294 | TXSUM | 100 | 64.6250 | 0 | |||||
23295 | TXSUO | 100 | 55.6000 | 0 | |||||
23296 | TXSUP | 100 | 59.0000 | 0 | |||||
23297 | TXT | 200 | 72 | 71 1/8 | 71 7/8 | 0 | |||
23298 | TXTpA | 400 | 158 | 0 | |||||
23299 | TXTpB | 200 | 95 5/8 | 0 | |||||
23300 | TXU | 200 | 41 5/8 | 41 3/8 | 41 3/4 | 41 3/8 | 41 5/8 | 41 3/4 | 5400 |
23301 | TXWXX | 0 | 0.65 | 4.21 | 4.30 | 7553 | |||
23302 | TXX | 0 | 149.08 | 148.87 | 149.90 | 144.50 | 0 | ||
23303 | TY | 700 | 23 3/8 | 23 1/8 | 23 3/8 | 23 1/8 | 23 1/8 | 23 1/2 | 900 |
23304 | TYC | 200 | 33 1/8 | 34 3/8 | 34 3/4 | 0 | |||
23305 | TYCO | 1500 | 3.0000 | 3.0000 | 4.0000 | 0 | |||
23306 | TYCw | 0 | 31 3/8 | 32 1/4 | 0 | ||||
23307 | TYGN | 1000 | 12 1/2 | 12 7/8 | 13 | 12 1/2 | 12 1/2 | 12 7/8 | 13200 |
23308 | TYGR | 3000 | 1.1562 | 1.1250 | 1.1562 | 1.1250 | 1.1250 | 1.1562 | 50200 |
23309 | TYGRA | 0 | 0 | ||||||
23310 | TYL | 100 | 3 | 2 7/8 | 3 1/8 | 0 | |||
23311 | TYRX | 8000 | 5/32 | 5/32 | 3/16 | 0 | |||
23312 | TYS | 0 | 62.31 | 0 | |||||
23313 | TYSN | 0 | 0 | ||||||
23314 | TYSNA | 10000 | 25 | 25 1/4 | 25 3/8 | 25 | 25 | 25 1/8 | 183500 |
23315 | TYW | 900 | 10 7/8 | 10 1/4 | 10 5/8 | 0 | |||
23316 | TYX | 0 | 60.40 | 60.15 | 60.91 | 60.15 | 0 | ||
23317 | TYp | 500 | 34 5/8 | 0 | |||||
23318 | TZC | 35000 | 7 13/64 | 7 7/32 | 7 7/32 | 7 13/64 | 50000 | ||
23319 | U | 1000 | 14 1/2 | 14 | 14 5/8 | 14 | 14 | 14 1/2 | 4200 |
23320 | U.ABN | 0 | 0 | ||||||
23321 | U.ABP | 0 | 0 | ||||||
23322 | U.ACO | 0 | 0 | ||||||
23323 | U.AGP | 0 | 0 | ||||||
23324 | U.AHM | 0 | 0 | ||||||
23325 | U.ALL | 0 | 0 | ||||||
23326 | U.AME | 0 | 0 | ||||||
23327 | U.ANL | 0 | 0 | ||||||
23328 | U.ATD | 0 | 0 | ||||||
23329 | U.ATO | 0 | 0 | ||||||
23330 | U.AVP | 0 | 0 | ||||||
23331 | U.AWA | 0 | 0 | ||||||
23332 | U.AYL | 0 | 0 | ||||||
23333 | U.BA | 0 | 0 | ||||||
23334 | U.BAA | 0 | 0 | ||||||
23335 | U.BAB | 0 | 0 | ||||||
23336 | U.BAS | 0 | 0 | ||||||
23337 | U.BCI | 0 | 0 | ||||||
23338 | U.BCY | 0 | 0 | ||||||
23339 | U.BGA | 0 | 0 | ||||||
23340 | U.BIA | 0 | 0 | ||||||
23341 | U.BIC | 0 | 0 | ||||||
23342 | U.BKI | 0 | 0 | ||||||
23343 | U.BLN | 0 | 0 | ||||||
23344 | U.BOW | 0 | 0 | ||||||
23345 | U.BP | 0 | 0 | ||||||
23346 | U.BPB | 0 | 0 | ||||||
23347 | U.BRB | 0 | 0 | ||||||
23348 | U.BRR | 0 | 0 | ||||||
23349 | U.BS | 0 | 0 | ||||||
23350 | U.BSK | 0 | 0 | ||||||
23351 | U.BT | 0 | 0 | ||||||
23352 | U.BTI | 0 | 0 | ||||||
23353 | U.BTR | 0 | 0 | ||||||
23354 | U.BVI | 0 | 0 | ||||||
23355 | U.BWN | 0 | 0 | ||||||
23356 | U.BZC | 0 | 0 | ||||||
23357 | U.CBM | 0 | 0 | ||||||
23358 | U.CBY | 0 | 0 | ||||||
23359 | U.CEL | 0 | 0 | ||||||
23360 | U.CHB | 0 | 0 | ||||||
23361 | U.CHR | 0 | 0 | ||||||
23362 | U.CLC | 0 | 0 | ||||||
23363 | U.CLM | 0 | 0 | ||||||
23364 | U.CMM | 0 | 0 | ||||||
23365 | U.CPG | 0 | 0 | ||||||
23366 | U.CTD | 0 | 0 | ||||||
23367 | U.CTX | 0 | 0 | ||||||
23368 | U.CUA | 0 | 0 | ||||||
23369 | U.CVY | 0 | 0 | ||||||
23370 | U.CW | 0 | 0 | ||||||
23371 | U.DCC | 0 | 0 | ||||||
23372 | U.DLA | 0 | 0 | ||||||
23373 | U.DLY | 0 | 0 | ||||||
23374 | U.DMG | 0 | 0 | ||||||
23375 | U.DNK | 0 | 0 | ||||||
23376 | U.DTE | 0 | 0 | ||||||
23377 | U.DXN | 0 | 0 | ||||||
23378 | U.ECC | 0 | 0 | ||||||
23379 | U.EGP | 0 | 0 | ||||||
23380 | U.EME | 0 | 0 | ||||||
23381 | U.ETP | 0 | 0 | ||||||
23382 | U.EUR | 0 | 0 | ||||||
23383 | U.FIS | 0 | 0 | ||||||
23384 | U.FLP | 0 | 0 | ||||||
23385 | U.GAA | 0 | 0 | ||||||
23386 | U.GEL | 0 | 0 | ||||||
23387 | U.GEM | 0 | 0 | ||||||
23388 | U.GKN | 0 | 0 | ||||||
23389 | U.GLX | 0 | 0 | ||||||
23390 | U.GOA | 0 | 0 | ||||||
23391 | U.GRN | 0 | 0 | ||||||
23392 | U.GUI | 0 | 0 | ||||||
23393 | U.GUS | 0 | 0 | ||||||
23394 | U.HBS | 0 | 0 | ||||||
23395 | U.HEL | 0 | 0 | ||||||
23396 | U.HLD | 0 | 0 | ||||||
23397 | U.HMS | 0 | 0 | ||||||
23398 | U.HNS | 0 | 0 | ||||||
23399 | U.HOB | 0 | 0 | ||||||
23400 | U.HRS | 0 | 0 | ||||||
23401 | U.HSB | 0 | 0 | ||||||
23402 | U.HWP | 0 | 0 | ||||||
23403 | U.ICI | 0 | 0 | ||||||
23404 | U.ICP | 0 | 0 | ||||||
23405 | U.ICS | 0 | 0 | ||||||
23406 | U.IFZ | 0 | 0 | ||||||
23407 | U.ILA | 0 | 0 | ||||||
23408 | U.IMI | 0 | 0 | ||||||
23409 | U.INC | 0 | 0 | ||||||
23410 | U.INW | 0 | 0 | ||||||
23411 | U.IVS | 0 | 0 | ||||||
23412 | U.JMA | 0 | 0 | ||||||
23413 | U.JSG | 0 | 0 | ||||||
23414 | U.KGF | 0 | 0 | ||||||
23415 | U.KLB | 0 | 0 | ||||||
23416 | U.LAD | 0 | 0 | ||||||
23417 | U.LAL | 0 | 0 | ||||||
23418 | U.LBM | 0 | 0 | ||||||
23419 | U.LEL | 0 | 0 | ||||||
23420 | U.LEX | 0 | 0 | ||||||
23421 | U.LLO | 0 | 0 | ||||||
23422 | U.LOF | 0 | 0 | ||||||
23423 | U.LPR | 0 | 0 | ||||||
23424 | U.LRH | 0 | 0 | ||||||
23425 | U.LUC | 0 | 0 | ||||||
23426 | U.LVI | 0 | 0 | ||||||
23427 | U.LYL | 0 | 0 | ||||||
23428 | U.MAI | 0 | 0 | ||||||
23429 | U.MAM | 0 | 0 | ||||||
23430 | U.MAP | 0 | 0 | ||||||
23431 | U.MCA | 0 | 0 | ||||||
23432 | U.MDE | 0 | 0 | ||||||
23433 | U.MDV | 0 | 0 | ||||||
23434 | U.MEP | 0 | 0 | ||||||
23435 | U.MKN | 0 | 0 | ||||||
23436 | U.MNR | 0 | 0 | ||||||
23437 | U.MRW | 0 | 0 | ||||||
23438 | U.MTY | 0 | 0 | ||||||
23439 | U.MWB | 0 | 0 | ||||||
23440 | U.NBS | 0 | 0 | ||||||
23441 | U.NEL | 0 | 0 | ||||||
23442 | U.NFC | 0 | 0 | ||||||
23443 | U.NFD | 0 | 0 | ||||||
23444 | U.NIE | 0 | 0 | ||||||
23445 | U.NPW | 0 | 0 | ||||||
23446 | U.NWB | 0 | 0 | ||||||
23447 | U.NWG | 0 | 0 | ||||||
23448 | U.NWM | 0 | 0 | ||||||
23449 | U.NWO | 0 | 0 | ||||||
23450 | U.NWW | 0 | 0 | ||||||
23451 | U.NXT | 0 | 0 | ||||||
23452 | U.OXI | 0 | 0 | ||||||
23453 | U.PIL | 0 | 0 | ||||||
23454 | U.PO | 0 | 0 | ||||||
23455 | U.PSO | 0 | 0 | ||||||
23456 | U.PWN | 0 | 0 | ||||||
23457 | U.RBK | 0 | 0 | ||||||
23458 | U.RCA | 0 | 0 | ||||||
23459 | U.RCI | 0 | 0 | ||||||
23460 | U.RCO | 0 | 0 | ||||||
23461 | U.REE | 0 | 0 | ||||||
23462 | U.RKX | 0 | 0 | ||||||
23463 | U.RMC | 0 | 0 | ||||||
23464 | U.RNK | 0 | 0 | ||||||
23465 | U.RR | 0 | 0 | ||||||
23466 | U.RSH | 0 | 0 | ||||||
23467 | U.RTR | 0 | 0 | ||||||
23468 | U.RTZ | 0 | 0 | ||||||
23469 | U.SB | 0 | 0 | ||||||
23470 | U.SBD | 0 | 0 | ||||||
23471 | U.SCC | 0 | 0 | ||||||
23472 | U.SCT | 0 | 0 | ||||||
23473 | U.SDR | 0 | 0 | ||||||
23474 | U.SEA | 0 | 0 | ||||||
23475 | U.SEB | 0 | 0 | ||||||
23476 | U.SHE | 0 | 0 | ||||||
23477 | U.SIN | 0 | 0 | ||||||
23478 | U.SKY | 0 | 0 | ||||||
23479 | U.SLA | 0 | 0 | ||||||
23480 | U.SLR | 0 | 0 | ||||||
23481 | U.SNE | 0 | 0 | ||||||
23482 | U.SNO | 0 | 0 | ||||||
23483 | U.SPW | 0 | 0 | ||||||
23484 | U.STA | 0 | 0 | ||||||
23485 | U.SUN | 0 | 0 | ||||||
23486 | U.SVC | 0 | 0 | ||||||
23487 | U.SVO | 0 | 0 | ||||||
23488 | U.SVT | 0 | 0 | ||||||
23489 | U.SWA | 0 | 0 | ||||||
23490 | U.SWE | 0 | 0 | ||||||
23491 | U.SWT | 0 | 0 | ||||||
23492 | U.SWW | 0 | 0 | ||||||
23493 | U.TAR | 0 | 0 | ||||||
23494 | U.TAT | 0 | 0 | ||||||
23495 | U.TFH | 0 | 0 | ||||||
23496 | U.THN | 0 | 0 | ||||||
23497 | U.TI | 0 | 0 | ||||||
23498 | U.TIG | 0 | 0 | ||||||
23499 | U.TN | 0 | 0 | ||||||
23500 | U.TOM | 0 | 0 | ||||||
23501 | U.TPH | 0 | 0 | ||||||
23502 | U.TRA | 0 | 0 | ||||||
23503 | U.TRS | 0 | 0 | ||||||
23504 | U.TSB | 0 | 0 | ||||||
23505 | U.TSC | 0 | 0 | ||||||
23506 | U.TWT | 0 | 0 | ||||||
23507 | U.UBI | 0 | 0 | ||||||
23508 | U.UDS | 0 | 0 | ||||||
23509 | U.ULV | 0 | 0 | ||||||
23510 | U.UNI | 0 | 0 | ||||||
23511 | U.VOD | 0 | 0 | ||||||
23512 | U.VTR | 0 | 0 | ||||||
23513 | U.WBY | 0 | 0 | ||||||
23514 | U.WHI | 0 | 0 | ||||||
23515 | U.WLC | 0 | 0 | ||||||
23516 | U.WLY | 0 | 0 | ||||||
23517 | U.WMP | 0 | 0 | ||||||
23518 | U.WPP | 0 | 0 | ||||||
23519 | U.WWT | 0 | 0 | ||||||
23520 | U.XEN | 0 | 0 | ||||||
23521 | U.YEL | 0 | 0 | ||||||
23522 | U.YWT | 0 | 0 | ||||||
23523 | U.ZCH | 0 | 0 | ||||||
23524 | U.ZEN | 0 | 0 | ||||||
23525 | UA | 500 | 17 1/8 | 0 | |||||
23526 | UACA | 200 | 14 1/2 | 14 1/2 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 6100 |
23527 | UAH | 400 | 10 5/8 | 10 1/8 | 10 5/8 | 0 | |||
23528 | UAIRA | 10900 | 0.0312 | 0 | |||||
23529 | UAL | 100 | 182 1/2 | 178 5/8 | 179 7/8 | 0 | |||
23530 | UALpB | 200 | 33 | 32 7/8 | 33 1/4 | 0 | |||
23531 | UAM | 1000 | 38 1/4 | 36 7/8 | 37 1/2 | 0 | |||
23532 | UAMI | 0 | 0 | ||||||
23533 | UASI | 100 | 5 3/8 | 5 | 5 3/8 | 0 | |||
23534 | UATXX | 0 | 0.63 | 5.27 | 5.41 | 776 | |||
23535 | UBAN | 300 | 32 7/8 | 32 3/4 | 33 3/4 | 32 3/4 | 32 3/4 | 33 3/4 | 27800 |
23536 | UBCP | 100 | 14 | 12 1/2 | 15 | 0 | |||
23537 | UBET | 900 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0000 | 5.7500 | 900 |
23538 | UBMD | 100 | 31.5000 | 0 | |||||
23539 | UBMT | 1200 | 17 1/2 | 18 1/8 | 18 1/8 | 17 1/2 | 17 1/2 | 18 1/4 | 2600 |
23540 | UBNK | 1000 | 53 3/8 | 53 3/8 | 53 3/4 | 53 3/8 | 53 3/8 | 53 3/4 | 29600 |
23541 | UBNKZ | 100 | 25 7/8 | 25 7/8 | 25 7/8 | 25 1/2 | 25 1/2 | 25 7/8 | 3900 |
23542 | UBPA | 0 | 0 | ||||||
23543 | UBS | 1000 | 5 1/8 | 5 | 5 1/8 | 5 | 5 1/4 | 5 3/8 | 3000 |
23544 | UBS.W | 0 | 0 | ||||||
23545 | UBS/WS | 200 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 200 | ||
23546 | UBSC | 200 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/2 | 11 | 11 3/4 | 400 |
23547 | UBSH | 300 | 26 1/2 | 25 | 27 1/4 | 0 | |||
23548 | UBSI | 300 | 30 | 29 1/4 | 30 | 29 1/4 | 29 1/4 | 30 | 6700 |
23549 | UBTP | 100 | 39.7500 | 0 | |||||
23550 | UCAR | 300 | 34 1/4 | 33 | 34 1/4 | 33 | 33 3/4 | 34 1/4 | 22200 |
23551 | UCAXX | 0 | 0.50 | 4.01 | 4.23 | 2805 | |||
23552 | UCBXX | 0 | 0.34 | 3.90 | 4.07 | 697 | |||
23553 | UCC | 5400 | 45 3/4 | 48 5/8 | 49 | 0 | |||
23554 | UCCAF | 0 | 0 | ||||||
23555 | UCFC | 500 | 25 | 25 3/4 | 26 | 24 | 24 | 25 | 251500 |
23556 | UCFCP | 1000 | 49 3/4 | 48 1/4 | 49 7/8 | 0 | |||
23557 | UCHM | 1400 | 8 1/8 | 8 1/4 | 8 1/4 | 8 | 8 | 8 1/8 | 46900 |
23558 | UCI/WS | 0 | 1/64 | 5/32 | 0 | ||||
23559 | UCIA | 200 | 4 7/8 | 4 1/8 | 5 1/8 | 9400 | |||
23560 | UCIC | 3500 | 0.6250 | 0.5625 | 0.6250 | 0.5625 | 0.5625 | 0.6250 | 11600 |
23561 | UCIT | 300 | 18 | 17 3/4 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 8600 |
23562 | UCIXX | 0 | 0.34 | 4.23 | 4.42 | 389 | |||
23563 | UCL | 100 | 29 3/4 | 29 3/8 | 30 | 29 3/8 | 29 1/2 | 30 1/8 | 26700 |
23564 | UCM | 200 | 33 1/8 | 33 | 33 3/8 | 33 | 33 | 33 3/8 | 4300 |
23565 | UCMP | 6700 | 6 1/2 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 19000 |
23566 | UCNO | 1000 | 1.6250 | 1.2500 | 1.7500 | 0 | |||
23567 | UCNS | 4500 | 0.8750 | 0.8750 | 0.8900 | 0.8750 | 0.8125 | 1.0000 | 27500 |
23568 | UCNSF | 0 | 0 | ||||||
23569 | UCNY | 0 | 0 | ||||||
23570 | UCO | 100 | 18 3/8 | 17 1/8 | 18 | 0 | |||
23571 | UCOA | 1000 | 7.7500 | 7.3750 | 7.7500 | 0 | |||
23572 | UCR | 100 | 32 1/2 | 32 5/8 | 33 3/8 | 0 | |||
23573 | UCS.A | 0 | 0 | ||||||
23574 | UCS.B | 0 | 0 | ||||||
23575 | UCSIF | 0 | 0.4375 | 0.5625 | 0 | ||||
23576 | UCTC | 100 | 224 | 224 | 224 | 224 | 224 | 227 1/2 | 1100 |
23577 | UCU | 500 | 29 1/4 | 29 1/8 | 29 1/2 | 0 | |||
23578 | UCUpA | 3500 | 26 19/64 | 0 | |||||
23579 | UCUpC | 400 | 26 3/4 | 26 5/8 | 26 3/4 | 26 5/8 | 900 | ||
23580 | UDCH | 0 | 0 | ||||||
23581 | UDCHQ | 1500 | 0.0050 | 0 | |||||
23582 | UDCI | 2500 | 36 1/4 | 34 1/4 | 36 1/4 | 34 1/4 | 35 1/2 | 36 1/4 | 93300 |
23583 | UDCNQ | 0 | 0 | ||||||
23584 | UDCOO | 0 | 0 | ||||||
23585 | UDI | 200 | 22 1/4 | 0 | |||||
23586 | UDL | 800 | 7 | 0 | |||||
23587 | UDR | 400 | 15 1/8 | 14 3/4 | 15 1/8 | 0 | |||
23588 | UDRpA | 1000 | 26 | 0 | |||||
23589 | UDSI | 0 | 0 | ||||||
23590 | UEIC | 200 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 29400 |
23591 | UELMO | 200 | 55.3500 | 0 | |||||
23592 | UEP | 300 | 42 1/2 | 41 7/8 | 42 1/2 | 41 7/8 | 42 3/8 | 42 5/8 | 2000 |
23593 | UEPCP | 200 | 63.0000 | 0 | |||||
23594 | UEPpA | 100 | 46 3/8 | 0 | |||||
23595 | UEPpC | 400 | 57 | 0 | |||||
23596 | UEPpD | 100 | 63 | 0 | |||||
23597 | UEPpE | 240 | 64 1/8 | 0 | |||||
23598 | UEPpG | 1600 | 98 | 0 | |||||
23599 | UEPpI | 350 | 100 | 0 | |||||
23600 | UFBC | 0 | 0 | ||||||
23601 | UFC | 500 | 40 3/8 | 39 | 39 1/4 | 0 | |||
23602 | UFCI | 500 | 1.8750 | 0 | |||||
23603 | UFCS | 300 | 41 3/4 | 41 1/4 | 41 3/4 | 41 1/4 | 40 1/2 | 41 3/4 | 1300 |
23604 | UFD | 0 | 0 | ||||||
23605 | UFD.A | 0 | 0 | ||||||
23606 | UFD/A | 1500 | 1 3/4 | 0 | |||||
23607 | UFD/B | 2000 | 1 7/8 | 0 | |||||
23608 | UFDA | 0 | 0 | ||||||
23609 | UFDB | 0 | 0 | ||||||
23610 | UFF | 5000 | 5/64 | 1/16 | 3/16 | 0 | |||
23611 | UFFL | 0 | 0 | ||||||
23612 | UFFLW | 0 | 0 | ||||||
23613 | UFGI | 47000 | 0.0010 | 0 | |||||
23614 | UFI | 500 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 1/2 | 24 | 500 |
23615 | UFLTX | 0 | 9.57 | 9.57 | 9.57 | 0 | |||
23616 | UFLXX | 0 | 0.28 | 4.11 | 4.48 | 1118 | |||
23617 | UFMG | 1000 | 9 | 9 | 9 | 9 | 8 1/2 | 10 | 1000 |
23618 | UFP | 300 | 4 | 4 | 4 | 4 | 4 | 4 3/4 | 300 |
23619 | UFPI | 500 | 8 3/8 | 8 5/8 | 8 5/8 | 8 | 8 1/8 | 8 3/8 | 26500 |
23620 | UFPT | 100 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/4 | 4 | 4 1/2 | 400 |
23621 | UFRM | 100 | 8 | 8 | 8 | 8 | 7 5/8 | 8 | 100 |
23622 | UFX | 400 | 8 | 8 3/8 | 8 3/8 | 8 | 500 | ||
23623 | UG | 600 | 1 9/16 | 0 | |||||
23624 | UGI | 400 | 20 3/4 | 20 5/8 | 20 3/4 | 20 5/8 | 20 5/8 | 20 7/8 | 900 |
23625 | UGNE | 5000 | 1 5/8 | 1 9/16 | 1 5/8 | 1 9/16 | 1 17/32 | 1 5/8 | 105200 |
23626 | UGNEZ | 4000 | 3/16 | 3/16 | 1/4 | 5/32 | 3/16 | 1/4 | 83600 |
23627 | UGPH | 1600 | 0.0312 | 0 | |||||
23628 | UGSXX | 0 | 0.65 | 5.34 | 5.47 | 5785 | |||
23629 | UH/WS | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 600 | ||
23630 | UHC | 1000 | 11/32 | 1/4 | 1/2 | 0 | |||
23631 | UHCO | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/8 | 3 | 10500 |
23632 | UHCOW | 500 | 1 1/4 | 1 5/8 | 3 1/4 | 0 | |||
23633 | UHCP | 600 | 5/16 | 5/16 | 13/32 | 0 | |||
23634 | UHCPW | 2600 | 1/32 | 1/32 | 3/32 | 0 | |||
23635 | UHLD | 1250 | 17 | 17 | 20 1/2 | 0 | |||
23636 | UHLDD | 0 | 17 | 17 1/2 | 0 | ||||
23637 | UHLI | 100 | 2 1/2 | 2 1/2 | 3 1/2 | 0 | |||
23638 | UHOS | 1000 | 9 1/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 23300 |
23639 | UHS | 100 | 44 3/8 | 44 3/8 | 44 3/8 | 44 3/8 | 44 | 44 3/8 | 100 |
23640 | UHT | 400 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 7/8 | 400 |
23641 | UHTS | 1000 | 2 1/8 | 2 3/8 | 2 3/8 | 2 | 2 1/8 | 2 3/8 | 8700 |
23642 | UHTSW | 11000 | 1/16 | 1/16 | 1/8 | 0 | |||
23643 | UHp | 600 | 23 | 0 | |||||
23644 | UIBAX | 0 | 13.65 | 13.65 | 13.65 | 0 | |||
23645 | UIC | 1500 | 6 | 6 | 6 | 6 | 5 5/8 | 6 3/8 | 1500 |
23646 | UICI | 1300 | 20 1/2 | 20 1/2 | 20 1/2 | 20 | 20 | 20 1/2 | 28600 |
23647 | UICO | 100 | 5/16 | 5/16 | 5/16 | 9/32 | 9/32 | 5/16 | 131700 |
23648 | UIEIX | 0 | 37.69 | 37.69 | 37.69 | 0 | |||
23649 | UIF | 1700 | 9 5/8 | 0 | |||||
23650 | UIGEX | 0 | 16.96 | 16.96 | 16.96 | 0 | |||
23651 | UIGSX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
23652 | UIHI | 0 | 0 | ||||||
23653 | UIHIA | 1700 | 14 1/2 | 14 3/4 | 14 3/4 | 14 | 14 | 14 1/2 | 14800 |
23654 | UIL | 1000 | 38 | 37 3/4 | 38 5/8 | 0 | |||
23655 | UILMX | 0 | 9.68 | 9.68 | 9.68 | 0 | |||
23656 | UILpA | 400 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 1400 | ||
23657 | UIMIX | 0 | 7.32 | 7.32 | 7.66 | 0 | |||
23658 | UIS | 100 | 6 1/4 | 6 | 6 1/4 | 5 7/8 | 6 1/8 | 6 1/2 | 3300 |
23659 | UISpA | 100 | 29 1/8 | 29 | 29 1/8 | 28 3/4 | 29 | 29 3/8 | 1300 |
23660 | UITBX | 0 | 10.57 | 10.57 | 10.57 | 0 | |||
23661 | UIV/WS | 0 | 1/2 | 7/8 | 0 | ||||
23662 | UIVMX | 0 | 17.50 | 17.50 | 17.50 | 0 | |||
23663 | UIVXX | 0 | 0.55 | 5.11 | 5.23 | 2458 | |||
23664 | UJB | 100 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 34 5/8 | 35 | 100 |
23665 | UJBpB | 2900 | 46 1/4 | 0 | |||||
23666 | UJHJH | 0 | 0 | ||||||
23667 | UK | 300 | 38 5/8 | 38 3/8 | 38 3/4 | 38 1/4 | 38 1/2 | 38 7/8 | 19400 |
23668 | UKM | 900 | 12 1/4 | 12 1/8 | 12 5/8 | 0 | |||
23669 | UL | 100 | 83 | 84 7/8 | 86 1/8 | 0 | |||
23670 | ULAB | 10000 | 2 5/16 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 243000 |
23671 | ULBI | 400 | 23 1/4 | 22 3/4 | 23 1/2 | 22 1/2 | 22 3/4 | 23 1/4 | 113200 |
23672 | ULMRY | 0 | 0 | ||||||
23673 | ULMS | 0 | 0 | ||||||
23674 | ULR | 100 | 26 1/8 | 26 5/8 | 27 1/4 | 0 | |||
23675 | ULSE | 0 | 0 | ||||||
23676 | ULSY | 0 | 0 | ||||||
23677 | ULTE | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/8 | 6 1/2 | 6 3/4 | 8900 |
23678 | ULTK | 2000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 | 7 3/8 | 24100 |
23679 | ULTR | 100 | 12 | 12 1/8 | 12 1/8 | 11 3/4 | 11 1/2 | 12 | 4100 |
23680 | ULTRW | 500 | 5 1/2 | 5 7/8 | 6 1/8 | 5 3/8 | 5 1/2 | 5 7/8 | 30800 |
23681 | ULTS | 100 | 11.2500 | 8.0000 | 11.0000 | 0 | |||
23682 | UMAAX | 0 | 9.17 | 9.17 | 9.60 | 0 | |||
23683 | UMBBX | 0 | 11.25 | 11.25 | 11.25 | 0 | |||
23684 | UMBF | 400 | 39 1/2 | 37 | 39 1/2 | 37 | 37 1/2 | 39 1/2 | 9600 |
23685 | UMBHX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
23686 | UMBI | 0 | 0 | ||||||
23687 | UMBIX | 0 | 13.06 | 13.06 | 13.68 | 0 | |||
23688 | UMBR | 1000 | 0.0937 | 0 | |||||
23689 | UMBSX | 0 | 16.40 | 16.40 | 16.40 | 0 | |||
23690 | UMBWX | 0 | 12.24 | 12.24 | 12.24 | 0 | |||
23691 | UMC | 1000 | 17 1/4 | 17 1/4 | 17 5/8 | 0 | |||
23692 | UMCE | 1000 | 0.0010 | 0 | |||||
23693 | UMCEX | 0 | 10.43 | 10.43 | 10.92 | 0 | |||
23694 | UMCI | 1200 | 0.0312 | 0.0312 | 0.0625 | 0 | |||
23695 | UMEAX | 0 | 7.35 | 7.35 | 7.70 | 0 | |||
23696 | UMED | 200 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 10000 |
23697 | UMEI | 5000 | 0.1300 | 0.1400 | 0.1400 | 0.1300 | 0.1250 | 0.1400 | 69000 |
23698 | UMEQX | 0 | 23.01 | 23.01 | 24.09 | 0 | |||
23699 | UMFXX | 0 | 0.31 | 5.23 | 5.33 | 2332 | |||
23700 | UMG | 300 | 19 3/8 | 19 1/4 | 19 3/8 | 19 | 19 1/4 | 19 1/2 | 4200 |
23701 | UMGCX | 0 | 10.18 | 10.18 | 10.66 | 0 | |||
23702 | UMGVX | 0 | 7.08 | 7.08 | 7.41 | 0 | |||
23703 | UMGw | 0 | 18 7/8 | 19 3/8 | 0 | ||||
23704 | UMH | 1000 | 9 15/16 | 0 | |||||
23705 | UMHC | 3000 | 0.1250 | 0.1250 | 0.2812 | 0 | |||
23706 | UMI | 0 | 0 | ||||||
23707 | UMIGX | 0 | 13.79 | 13.79 | 14.44 | 0 | |||
23708 | UMINX | 0 | 10.79 | 10.79 | 11.30 | 0 | |||
23709 | UMITX | 0 | 9.25 | 9.25 | 9.69 | 0 | |||
23710 | UMIXX | 0 | 0.55 | 5.35 | 5.48 | 5332 | |||
23711 | UMK | 200 | 9 | 12 | 12 7/8 | 0 | |||
23712 | UMLCX | 0 | 10.27 | 10.27 | 10.75 | 0 | |||
23713 | UMLTX | 0 | 9.96 | 9.96 | 10.43 | 0 | |||
23714 | UMM | 400 | 3/32 | 1/32 | 1/4 | 0 | |||
23715 | UMMGX | 0 | 9.29 | 9.29 | 9.73 | 0 | |||
23716 | UMMp | 400 | 3/4 | 0 | |||||
23717 | UMNYX | 0 | 8.56 | 8.56 | 8.96 | 0 | |||
23718 | UMP/U | 0 | 1/2 | 1 1/2 | 0 | ||||
23719 | UMP/WS | 0 | 1/64 | 7/64 | 0 | ||||
23720 | UMPEX | 0 | 8.54 | 8.54 | 8.94 | 0 | |||
23721 | UMPNX | 0 | 8.82 | 8.82 | 9.24 | 0 | |||
23722 | UMPXX | 0 | 0.25 | 5.25 | 5.40 | 3012 | |||
23723 | UMR | 500 | 4 | 4 | 4 | 4 | 500 | ||
23724 | UMSI | 400 | 0.7500 | 0.5625 | 1.5000 | 0 | |||
23725 | UMTXX | 0 | 0.33 | 3.44 | 3.65 | 965 | |||
23726 | UMUHX | 0 | 5.40 | 5.40 | 5.64 | 0 | |||
23727 | UN | 200 | 143 3/8 | 143 3/8 | 143 3/8 | 143 3/8 | 144 1/8 | 144 5/8 | 200 |
23728 | UNACX | 0 | 7.71 | 7.71 | 8.18 | 0 | |||
23729 | UNAM | 500 | 6 7/8 | 6 5/8 | 7 | 6 5/8 | 6 3/4 | 7 1/4 | 28800 |
23730 | UNASX | 0 | 5.31 | 5.31 | 5.63 | 0 | |||
23731 | UNBC | 0 | 0 | ||||||
23732 | UNBDX | 0 | 6.33 | 6.33 | 6.72 | 0 | |||
23733 | UNBJ | 1000 | 32 1/2 | 32 1/2 | 34 | 0 | |||
23734 | UNBK | 0 | 0 | ||||||
23735 | UNBO | 200 | 46.6250 | 0 | |||||
23736 | UNBT | 0 | 0 | ||||||
23737 | UNC | 100 | 6 1/4 | 5 3/4 | 6 1/8 | 0 | |||
23738 | UNCB | 800 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/4 | 2 5/8 | 1800 |
23739 | UNCGX | 0 | 8.45 | 8.45 | 8.97 | 0 | |||
23740 | UNCIX | 0 | 23.35 | 23.35 | 24.77 | 0 | |||
23741 | UNCMX | 0 | 29.22 | 29.22 | 31.00 | 0 | |||
23742 | UNCN | 1000 | 0.1800 | 0.1800 | 0.1800 | 0.1500 | 0.1600 | 0.1800 | 32500 |
23743 | UNCXX | 0 | 0.40 | 5.17 | 5.32 | 4031 | |||
23744 | UND | 300 | 26 7/8 | 26 7/8 | 26 7/8 | 26 5/8 | 2100 | ||
23745 | UNDR | 100 | 0.1200 | 0 | |||||
23746 | UNECX | 0 | 14.68 | 14.68 | 15.58 | 0 | |||
23747 | UNEW | 0 | 0 | ||||||
23748 | UNEWY | 1100 | 17 | 17 3/8 | 17 3/4 | 0 | |||
23749 | UNF | 12700 | 17 1/2 | 17 7/8 | 17 7/8 | 17 1/2 | 16900 | ||
23750 | UNF.A | 0 | 0 | ||||||
23751 | UNFC | 5000 | 0.0100 | 0 | |||||
23752 | UNFD | 5000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0300 | 5000 |
23753 | UNFDX | 0 | 8.56 | 8.56 | 9.08 | 0 | |||
23754 | UNFF | 2000 | 23.1250 | 0 | |||||
23755 | UNFR | 500 | 10 3/4 | 11 1/4 | 11 1/4 | 10 5/8 | 10 5/8 | 11 1/8 | 3900 |
23756 | UNGGX | 0 | 8.89 | 8.89 | 9.43 | 0 | |||
23757 | UNGVX | 0 | 5.55 | 5.55 | 5.80 | 0 | |||
23758 | UNH | 100 | 63 1/8 | 63 7/8 | 63 7/8 | 63 1/8 | 62 5/8 | 63 1/8 | 300 |
23759 | UNHC | 400 | 9 1/4 | 9 1/8 | 9 1/4 | 9 | 8 7/8 | 9 1/4 | 44200 |
23760 | UNHHX | 0 | 4.10 | 4.10 | 4.35 | 0 | |||
23761 | UNHIX | 0 | 9.17 | 9.17 | 9.73 | 0 | |||
23762 | UNI | 500 | 8 1/2 | 0 | |||||
23763 | UNI.A | 0 | 0 | ||||||
23764 | UNI.B | 0 | 0 | ||||||
23765 | UNII | 200 | 13 3/8 | 13 3/8 | 13 5/8 | 13 3/8 | 13 3/8 | 13 5/8 | 16200 |
23766 | UNIR | 30000 | 1 7/32 | 1 3/16 | 1 1/4 | 1 3/16 | 1 3/16 | 1 7/32 | 103600 |
23767 | UNIRW | 1000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 7/16 | 1000 |
23768 | UNIRZ | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 13/32 | 1000 |
23769 | UNIT | 2200 | 47 1/4 | 47 | 47 1/2 | 47 | 47 | 47 1/2 | 43400 |
23770 | UNIV | 500 | 4 3/16 | 4 3/16 | 4 3/16 | 4 3/16 | 4 3/16 | 4 7/16 | 2100 |
23771 | UNIXX | 0 | 0.40 | 5.28 | 5.38 | 1800 | |||
23772 | UNIYX | 0 | 29.22 | 29.22 | 29.22 | 0 | |||
23773 | UNM | 100 | 55 3/4 | 56 7/8 | 57 3/8 | 0 | |||
23774 | UNMBX | 0 | 7.53 | 7.53 | 7.86 | 0 | |||
23775 | UNMG | 1000 | 12 1/2 | 12 1/8 | 12 5/8 | 11 7/8 | 12 1/4 | 12 1/2 | 239900 |
23776 | UNNF | 200 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | 400 | ||
23777 | UNO | 200 | 6 5/8 | 6 5/8 | 7 1/8 | 0 | |||
23778 | UNP | 100 | 67 1/4 | 67 1/4 | 67 1/4 | 67 1/4 | 67 1/8 | 67 1/4 | 100 |
23779 | UNPH | 500 | 35 1/4 | 31 | 35 1/4 | 31 | 34 | 35 1/4 | 126000 |
23780 | UNRC | 200 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 3 | 200 |
23781 | UNREX | 0 | 10.70 | 10.70 | 10.70 | 0 | |||
23782 | UNRG | 7000 | 1.0000 | 0.8125 | 1.0625 | 0 | |||
23783 | UNRI | 1400 | 8 3/8 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/4 | 8 3/8 | 88300 |
23784 | UNRU | 0 | 0 | ||||||
23785 | UNRUA | 0 | 0 | ||||||
23786 | UNSCX | 0 | 21.48 | 21.48 | 22.79 | 0 | |||
23787 | UNSGY | 0 | 2.8750 | 3.0000 | 0 | ||||
23788 | UNSN | 200 | 15 | 15 | 15 | 15 | 14 1/4 | 15 | 200 |
23789 | UNSW | 100 | 7 1/4 | 7 1/4 | 7 1/4 | 6 1/2 | 6 1/2 | 7 1/4 | 6200 |
23790 | UNT | 1000 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 2500 | ||
23791 | UNTD | 200 | 41 1/4 | 43 | 43 | 41 1/4 | 40 | 43 | 300 |
23792 | UNTE | 0 | 0 | ||||||
23793 | UNTEU | 200 | 16 | 12 | 16 | 0 | |||
23794 | UNTEW | 5000 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 5/8 | 10000 |
23795 | UNTL | 0 | 0 | ||||||
23796 | UNTY | 300 | 15.0000 | 13.0000 | 15.0000 | 0 | |||
23797 | UNV | 800 | 5 11/16 | 0 | |||||
23798 | UNVGX | 0 | 8.32 | 8.32 | 8.83 | 0 | |||
23799 | UNVX | 500 | 7 5/16 | 0 | |||||
23800 | UNWPX | 0 | 17.83 | 17.83 | 17.83 | 0 | |||
23801 | UNYXX | 0 | 0.45 | 4.08 | 4.30 | 391 | |||
23802 | UOBI | 300 | 0.5000 | 0 | |||||
23803 | UOVEY | 0 | 0 | ||||||
23804 | UPAC | 2000 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 5100 |
23805 | UPAY | 100 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.6875 | 100 |
23806 | UPBN | 300 | 60.0000 | 0 | |||||
23807 | UPC | 66900 | 32 | 30 5/8 | 31 | 0 | |||
23808 | UPCP | 0 | 0 | ||||||
23809 | UPCPO | 300 | 39 1/4 | 39 3/8 | 39 3/8 | 39 1/4 | 39 1/4 | 40 | 2800 |
23810 | UPEN | 500 | 18 1/2 | 18 1/4 | 19 | 17 1/2 | 17 1/2 | 18 1/2 | 30500 |
23811 | UPET | 1000 | 2 1/4 | 2 1/8 | 2 3/8 | 2 1/8 | 2 1/4 | 2 1/2 | 20500 |
23812 | UPIC | 100 | 0.7500 | 0 | |||||
23813 | UPIIA | 2000 | 0.0200 | 0.0200 | 0.0900 | 0 | |||
23814 | UPJ | 200 | 51 1/4 | 52 3/4 | 53 1/8 | 0 | |||
23815 | UPK | 100 | 14 5/8 | 14 5/8 | 15 1/8 | 0 | |||
23816 | UPLC | 1100 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
23817 | UPR | 500 | 25 1/2 | 25 5/8 | 25 7/8 | 0 | |||
23818 | UPRD | 9100 | 0.0312 | 0.0312 | 0.0800 | 0 | |||
23819 | UPVL | 200 | 46.0000 | 0 | |||||
23820 | UPX/A | 0 | 0 | ||||||
23821 | UPX/B | 0 | 0 | ||||||
23822 | UPX/WS/B | 2000 | 1 3/8 | 0 | |||||
23823 | UQM | 2000 | 3 7/8 | 3 1/2 | 4 | 3 1/2 | 3 5/8 | 4 | 9100 |
23824 | UQST | 2000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0050 | 2000 |
23825 | URB | 400 | 21 3/4 | 21 3/8 | 21 7/8 | 0 | |||
23826 | URBN | 100 | 23 5/8 | 23 1/8 | 23 5/8 | 22 3/4 | 23 1/4 | 23 5/8 | 31900 |
23827 | URCH | 0 | 0 | ||||||
23828 | URES | 100 | 0.0500 | 0 | |||||
23829 | URGI | 100 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 3 7/8 | 4 1/4 | 4100 |
23830 | URIX | 1800 | 5 5/8 | 5 7/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 5/8 | 98200 |
23831 | URLPZ | 2000 | 0.1500 | 0 | |||||
23832 | URMD | 1000 | 12 7/8 | 12 3/4 | 13 | 12 5/8 | 12 5/8 | 12 7/8 | 28800 |
23833 | URO | 500 | 9 1/8 | 8 1/8 | 9 3/8 | 8 1/8 | 12800 | ||
23834 | URO.W | 0 | 0 | ||||||
23835 | URO/WS | 334 | 1 1/8 | 0 | |||||
23836 | URS | 500 | 7 | 6 7/8 | 7 3/8 | 0 | |||
23837 | URTSA | 200 | 0.0800 | 0.0800 | 0.1100 | 0 | |||
23838 | URTSB | 400 | 0.1250 | 0.1250 | 0.1875 | 0 | |||
23839 | USA | 300 | 10 7/8 | 10 3/4 | 10 7/8 | 10 3/4 | 10 3/4 | 10 7/8 | 2600 |
23840 | USAAX | 0 | 19.42 | 19.42 | 19.42 | 0 | |||
23841 | USAC | 2000 | 3 3/16 | 2 7/8 | 3 3/16 | 2 7/8 | 2 7/8 | 3 3/16 | 12000 |
23842 | USAD | 1000 | 27 | 25 | 27 1/2 | 24 1/2 | 26 1/4 | 27 | 91800 |
23843 | USAE | 5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.7500 | 11000 |
23844 | USAG | 10000 | 0.0312 | 0.0312 | 0.1200 | 0 | |||
23845 | USAGX | 0 | 9.52 | 9.52 | 9.52 | 0 | |||
23846 | USAIX | 0 | 13.00 | 13.00 | 13.00 | 0 | |||
23847 | USAK | 200 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/2 | 2300 |
23848 | USAN | 0 | 0 | ||||||
23849 | USAP | 200 | 11 1/4 | 11 | 11 1/2 | 10 7/8 | 11 1/4 | 11 1/2 | 27200 |
23850 | USAS | 10000 | 0.4500 | 0.4200 | 0.4500 | 0.4000 | 0.3200 | 0.4800 | 35500 |
23851 | USATX | 0 | 13.08 | 13.08 | 13.08 | 0 | |||
23852 | USAUX | 0 | 24.69 | 24.69 | 24.69 | 0 | |||
23853 | USAWX | 0 | 14.00 | 14.00 | 14.00 | 0 | |||
23854 | USAXX | 0 | 0.49 | 5.45 | 5.61 | 16410 | |||
23855 | USBC | 15000 | 30 3/4 | 32 | 32 | 30 5/8 | 30 5/8 | 30 7/8 | 981600 |
23856 | USBCP | 500 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 26 1/8 | 1300 |
23857 | USBFX | 0 | 10.74 | 10.74 | 10.74 | 0 | |||
23858 | USBG | 10000 | 1.7500 | 1.2500 | 1.7500 | 0 | |||
23859 | USBH | 1000 | 25.0000 | 25.0000 | 27.0000 | 0 | |||
23860 | USBLX | 0 | 13.70 | 13.70 | 13.70 | 0 | |||
23861 | USBN | 400 | 13 1/4 | 13 1/8 | 13 1/4 | 13 1/8 | 13 1/4 | 13 3/4 | 7500 |
23862 | USBNX | 0 | 17.30 | 17.30 | 17.30 | 0 | |||
23863 | USBOX | 0 | 14.06 | 14.06 | 14.06 | 0 | |||
23864 | USBR | 1000 | 11 1/4 | 10 7/8 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 18000 |
23865 | USBRW | 6000 | 5 3/4 | 5 3/4 | 6 1/2 | 5 3/4 | 5 3/4 | 6 1/2 | 109900 |
23866 | USC | 200 | 12 3/4 | 13 3/4 | 14 1/4 | 0 | |||
23867 | USCB | 0 | 0 | ||||||
23868 | USCBX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
23869 | USCG | 56700 | 1.0000 | 0 | |||||
23870 | USCI | 1000 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 | 2 3/16 | 2000 |
23871 | USCIW | 5000 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 11/16 | 5000 |
23872 | USCIZ | 200 | 5/8 | 3/4 | 1 | 0 | |||
23873 | USCM | 1500 | 11.0000 | 9.7500 | 11.0000 | 9.6250 | 10.8750 | 11.1250 | 158500 |
23874 | USCMU | 500 | 21.2500 | 0 | |||||
23875 | USCMW | 1600 | 3.6250 | 0 | |||||
23876 | USCMZ | 1600 | 3.1250 | 0 | |||||
23877 | USCOX | 0 | 6.39 | 6.39 | 6.39 | 0 | |||
23878 | USCRX | 0 | 24.26 | 24.26 | 24.26 | 0 | |||
23879 | USCXX | 0 | 0.41 | 4.96 | 5.07 | 684 | |||
23880 | USD | 500 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/2 | 7500 |
23881 | USDC | 100 | 16 | 14 3/4 | 16 | 14 3/4 | 15 | 16 | 11500 |
23882 | USDL | 500 | 6 7/8 | 7 | 7 1/8 | 6 7/8 | 6 7/8 | 7 | 86800 |
23883 | USDLU | 1600 | 12 3/4 | 12 7/8 | 12 7/8 | 12 3/4 | 12 3/4 | 13 1/2 | 2600 |
23884 | USDLW | 1000 | 3 13/16 | 3 3/4 | 3 7/8 | 3 11/16 | 3 11/16 | 3 13/16 | 33600 |
23885 | USDLZ | 900 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 35100 |
23886 | USEC | 10000 | 1 1/32 | 15/16 | 1 3/16 | 0 | |||
23887 | USEG | 300 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/8 | 5 1/8 | 5 1/2 | 13300 |
23888 | USEMX | 0 | 9.58 | 9.58 | 9.58 | 0 | |||
23889 | USEN | 100 | 0.0937 | 0.0937 | 0.2500 | 0 | |||
23890 | USERX | 0 | 2.09 | 2.09 | 2.09 | 0 | |||
23891 | USES | 3500 | 19/32 | 5/8 | 5/8 | 9/16 | 9/16 | 5/8 | 10500 |
23892 | USEV | 9000 | 0.0800 | 0.0800 | 0.1300 | 0 | |||
23893 | USEXX | 0 | 0.56 | 4.15 | 4.37 | 14046 | |||
23894 | USF | 100 | 26 3/8 | 25 7/8 | 26 1/2 | 0 | |||
23895 | USFX | 100 | 4.5312 | 4.3750 | 4.5312 | 4.0000 | 4.3750 | 4.5312 | 112000 |
23896 | USG | 400 | 28 1/4 | 28 1/2 | 28 7/8 | 0 | |||
23897 | USG.W | 0 | 0 | ||||||
23898 | USG/WS | 200 | 11 | 13 7/8 | 14 1/2 | 0 | |||
23899 | USGIX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
23900 | USGL | 500 | 1 3/16 | 1 7/32 | 1 7/32 | 1 1/8 | 1 3/32 | 1 3/16 | 53000 |
23901 | USGNX | 0 | 10.41 | 10.41 | 10.41 | 0 | |||
23902 | USGRX | 0 | 13.07 | 13.07 | 13.07 | 0 | |||
23903 | USGSX | 0 | 10.52 | 10.52 | 10.52 | 0 | |||
23904 | USH | 400 | 31 | 31 1/4 | 31 1/4 | 31 | 30 1/2 | 30 7/8 | 600 |
23905 | USHC | 1200 | 44 1/8 | 44 7/8 | 45 | 43 3/4 | 43 7/8 | 44 1/8 | 1343000 |
23906 | USHG | 200 | 2 5/8 | 2 1/2 | 2 11/16 | 2 1/2 | 2 1/2 | 2 5/8 | 55000 |
23907 | USHGW | 4000 | 1 1/4 | 1 3/16 | 1 1/2 | 0 | |||
23908 | USHO | 5000 | 2 1/8 | 2 1/8 | 2 5/16 | 2 1/8 | 2 1/8 | 2 3/8 | 15800 |
23909 | USHP | 5200 | 1.3125 | 1.3750 | 1.3750 | 1.3125 | 1.0625 | 1.3750 | 8200 |
23910 | USHTU | 200 | 5 9/32 | 5 9/32 | 5 7/16 | 0 | |||
23911 | USI | 500 | 8 7/8 | 0 | |||||
23912 | USIFX | 0 | 17.11 | 17.11 | 17.11 | 0 | |||
23913 | USINX | 0 | 14.54 | 14.54 | 14.54 | 0 | |||
23914 | USISX | 0 | 15.76 | 15.76 | 15.76 | 0 | |||
23915 | USLD | 300 | 14 3/8 | 14 1/8 | 14 3/8 | 14 | 14 1/4 | 14 3/8 | 60100 |
23916 | USLM | 500 | 8 5/8 | 8 3/8 | 8 5/8 | 0 | |||
23917 | USLN | 1000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.1562 | 0.2187 | 1000 |
23918 | USM | 100 | 33 3/8 | 33 5/8 | 34 1/4 | 0 | |||
23919 | USMD | 20000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2187 | 0.2500 | 20000 |
23920 | USMDW | 2000 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
23921 | USML | 1000 | 4 | 4 1/4 | 4 1/4 | 4 | 3 7/8 | 4 1/4 | 4000 |
23922 | USMT | 200 | 0.0100 | 0 | |||||
23923 | USMX | 200 | 2 1/2 | 2 3/16 | 2 9/16 | 2 3/16 | 2 15/32 | 2 9/16 | 52300 |
23924 | USN | 100 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 3/4 | 18 1/4 | 100 |
23925 | USNA | 400 | 11.0000 | 10.0000 | 11.5000 | 10.0000 | 10.0000 | 11.5000 | 2100 |
23926 | USNYX | 0 | 11.31 | 11.31 | 11.31 | 0 | |||
23927 | USO | 500 | 5/8 | 0 | |||||
23928 | USOR | 500 | 23 1/4 | 21 | 23 1/2 | 21 | 22 1/2 | 23 1/4 | 229500 |
23929 | USOS | 200 | 5 1/4 | 5 | 5 1/4 | 5 | 4 3/4 | 5 1/4 | 900 |
23930 | USOSV | 500 | 5 1/4 | 5 | 5 1/4 | 0 | |||
23931 | USP | 500 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 | 12 | 500 |
23932 | USPAX | 0 | 9.50 | 9.50 | 9.95 | 0 | |||
23933 | USPDU | 100 | 2.0000 | 0 | |||||
23934 | USPH | 2200 | 11 5/8 | 12 | 12 | 11 5/8 | 11 1/4 | 12 | 4100 |
23935 | USPLF | 0 | 0 | ||||||
23936 | USPN | 1000 | 1 5/8 | 1 13/16 | 1 13/16 | 1 5/8 | 1 5/8 | 1 3/4 | 28700 |
23937 | USPS | 22400 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1100 | 102400 |
23938 | USPT | 0 | 0 | ||||||
23939 | USPTS | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 | 500 |
23940 | USRC | 200 | 0.0625 | 0 | |||||
23941 | USRE | 1000 | 20 5/8 | 20 1/4 | 20 5/8 | 20 1/4 | 20 3/8 | 20 5/8 | 26700 |
23942 | USRV | 1000 | 4 | 4 1/8 | 4 1/4 | 3 3/4 | 3 3/4 | 4 1/4 | 4700 |
23943 | USRX | 500 | 80 1/4 | 77 | 81 1/2 | 76 1/2 | 79 1/4 | 80 1/4 | 773900 |
23944 | USS | 1000 | 20 3/8 | 20 3/4 | 20 3/4 | 20 3/8 | 20 1/4 | 20 5/8 | 3900 |
23945 | USSBX | 0 | 9.93 | 9.93 | 9.93 | 0 | |||
23946 | USSS | 100 | 0.0312 | 0 | |||||
23947 | USSSX | 0 | 7.07 | 7.07 | 7.40 | 0 | |||
23948 | USSTX | 0 | 10.65 | 10.65 | 10.65 | 0 | |||
23949 | USSXX | 0 | 0.50 | 3.53 | 3.65 | 8471 | |||
23950 | USSpA | 300 | 28 1/8 | 24 | 25 | 0 | |||
23951 | UST | 2000 | 34 3/8 | 34 1/8 | 34 3/8 | 33 7/8 | 33 7/8 | 34 7/8 | 5100 |
23952 | USTB | 700 | 14 1/4 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 12900 |
23953 | USTC | 11600 | 49 | 48 1/2 | 49 | 48 1/2 | 48 3/4 | 49 | 78300 |
23954 | USTEX | 0 | 13.61 | 13.61 | 13.61 | 0 | |||
23955 | USTGX | 0 | 9.33 | 9.33 | 9.33 | 0 | |||
23956 | USTI | 4000 | 0.0100 | 0.0100 | 0.0250 | 0 | |||
23957 | USTL | 1000 | 5 1/4 | 5 | 5 3/4 | 0 | |||
23958 | USTQ | 200 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
23959 | USTR | 700 | 27 3/8 | 27 1/4 | 27 3/8 | 27 1/4 | 27 1/4 | 28 5/8 | 1100 |
23960 | USTS | 500 | 13/16 | 27/32 | 7/8 | 23/32 | 23/32 | 13/16 | 172000 |
23961 | USTX | 2000 | 0.6250 | 0.6250 | 0.8125 | 0.6250 | 0.6250 | 0.7500 | 14600 |
23962 | USTXP | 800 | 7.6875 | 7.0000 | 9.3750 | 0 | |||
23963 | USTXX | 0 | 0.53 | 4.53 | 4.66 | 2200 | |||
23964 | USUTX | 0 | 11.91 | 11.91 | 11.91 | 0 | |||
23965 | USV | 200 | 19 7/8 | 0 | |||||
23966 | USVAX | 0 | 11.18 | 11.18 | 11.18 | 0 | |||
23967 | USVI | 10000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1000 | 0.1600 | 22000 |
23968 | USVS | 0 | 0 | ||||||
23969 | USVSP | 1000 | 2 1/4 | 1 7/8 | 2 1/4 | 1 7/8 | 2 1/8 | 2 1/2 | 17500 |
23970 | USW | 100 | 35 1/8 | 35 1/8 | 35 1/4 | 35 1/8 | 35 1/8 | 35 1/2 | 3300 |
23971 | USWA | 1200 | 0.0010 | 0 | |||||
23972 | USWB | 400 | 74.0000 | 0 | |||||
23973 | USWD | 0 | 0 | ||||||
23974 | USWDA | 5000 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1406 | 0.1700 | 118000 |
23975 | USWI | 15000 | 27/32 | 7/8 | 7/8 | 3/4 | 3/4 | 27/32 | 259700 |
23976 | USWpA | 400 | 26 1/8 | 26 1/4 | 26 1/4 | 25 7/8 | 24100 | ||
23977 | USWw | 0 | 28 1/2 | 29 | 0 | ||||
23978 | USXC | 300 | 0.3750 | 0.3750 | 1.3750 | 0 | |||
23979 | USXP | 2500 | 1 11/32 | 1 3/8 | 1 7/16 | 1 5/16 | 1 1/4 | 1 7/16 | 11000 |
23980 | USXX | 4000 | 13/32 | 3/8 | 13/32 | 3/8 | 3/8 | 13/32 | 22000 |
23981 | UT | 600 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | |||
23982 | UTA | 0 | 0 | ||||||
23983 | UTAHX | 0 | 10.04 | 10.04 | 10.46 | 0 | |||
23984 | UTAXX | 0 | 0.38 | 4.66 | 4.77 | 2295 | |||
23985 | UTBTY | 0 | 0 | ||||||
23986 | UTBXX | 0 | 0.40 | 5.03 | 5.12 | 2103 | |||
23987 | UTCI | 600 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 3900 |
23988 | UTCIW | 200 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | |||
23989 | UTDL | 6500 | 3 3/8 | 2 7/8 | 3 9/16 | 2 7/8 | 3 3/8 | 3 9/16 | 460500 |
23990 | UTDLW | 5000 | 13/32 | 25/64 | 7/16 | 3/8 | 3/8 | 7/16 | 221000 |
23991 | UTE | 100 | 2 1/4 | 1 3/16 | 1 11/16 | 0 | |||
23992 | UTEC | 1500 | 1 13/32 | 1 3/8 | 1 7/16 | 1 3/8 | 1 13/32 | 1 1/2 | 23500 |
23993 | UTEK | 4500 | 29 | 26 1/4 | 29 1/2 | 25 1/4 | 29 | 29 1/2 | 430000 |
23994 | UTGXX | 0 | 0.15 | 5.22 | 5.36 | 3790 | |||
23995 | UTH | 5000 | 19 3/4 | 19 1/4 | 20 | 0 | |||
23996 | UTHC | 6800 | 0.1250 | 0 | |||||
23997 | UTI | 1000 | 5 1/2 | 0 | |||||
23998 | UTII | 1000 | 2 15/16 | 2 7/8 | 3 | 2 3/8 | 2 1/2 | 3 | 20900 |
23999 | UTIN | 6000 | 3/8 | 3/8 | 5/8 | 0 | |||
24000 | UTIXX | 0 | 0.40 | 5.15 | 5.28 | 7969 | |||
24001 | UTL | 100 | 20 3/4 | 0 | |||||
24002 | UTLX | 500 | 2 5/16 | 2 1/4 | 2 5/16 | 2 1/4 | 2 3/16 | 2 5/16 | 4500 |
24003 | UTMD | 500 | 19 | 19 1/8 | 19 1/8 | 18 5/8 | 18 3/4 | 19 | 121700 |
24004 | UTMXX | 0 | 0.26 | 5.28 | 5.42 | 3872 | |||
24005 | UTOG | 300 | 24 3/4 | 24 | 24 3/4 | 24 | 24 | 24 3/4 | 800 |
24006 | UTR | 100 | 27 1/8 | 26 1/4 | 26 5/8 | 0 | |||
24007 | UTRCF | 0 | 0 | ||||||
24008 | UTRS | 1100 | 0.7500 | 0.7500 | 2.0000 | 0 | |||
24009 | UTRWW | 2000 | 3 | 3 1/4 | 3 1/2 | 2 5/8 | 3 | 4 | 20700 |
24010 | UTRX | 300 | 0.0625 | 0 | |||||
24011 | UTS | 0 | 0 | ||||||
24012 | UTSXX | 0 | 0.79 | 4.86 | 4.97 | 290 | |||
24013 | UTTXX | 0 | 0.67 | 4.97 | 5.01 | 2438 | |||
24014 | UTVI | 100 | 90 1/4 | 89 1/2 | 90 1/4 | 89 | 89 | 90 1/4 | 5000 |
24015 | UTX | 100 | 93 1/4 | 92 3/4 | 93 1/8 | 0 | |||
24016 | UTY | 0 | 281.82 | 278.72 | 281.82 | 278.08 | 0 | ||
24017 | UUNT | 2000 | 56 | 56 | 58 | 53 3/4 | 55 1/4 | 56 | 517000 |
24018 | UVAXX | 0 | 0.43 | 3.88 | 4.08 | 1052 | |||
24019 | UVICF | 0 | 0 | ||||||
24020 | UVIFC | 0 | 0 | ||||||
24021 | UVS | 500 | 11 5/8 | 11 1/2 | 12 | 0 | |||
24022 | UVSG | 0 | 0 | ||||||
24023 | UVSGA | 13000 | 26 1/2 | 26 | 27 | 26 | 26 1/2 | 27 1/4 | 31200 |
24024 | UVSL | 3700 | 11 1/2 | 12 | 12 | 11 1/2 | 11 1/2 | 12 | 24700 |
24025 | UVSLW | 400 | 6 | 6 | 6 3/8 | 6 | 6 | 6 3/8 | 13000 |
24026 | UVSN | 1000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1000 | ||
24027 | UVSP | 600 | 39.0000 | 0 | |||||
24028 | UVV | 400 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 22 3/8 | 23 | 400 |
24029 | UVX | 10000 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10000 | ||
24030 | UVYB | 6000 | 5.0000 | 0 | |||||
24031 | UW | 100 | 18 1/2 | 17 3/4 | 18 1/4 | 0 | |||
24032 | UWR | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 12 3/4 | 100 |
24033 | UWST | 1000 | 38 3/4 | 38 | 38 3/4 | 37 1/2 | 38 | 38 3/4 | 665800 |
24034 | UWZ | 100 | 23 3/4 | 22 3/8 | 22 7/8 | 0 | |||
24035 | UXL | 40000 | 26 1/4 | 0 | |||||
24036 | UpB | 100 | 41 1/4 | 42 7/8 | 43 7/8 | 0 | |||
24037 | V | 200 | 26 1/8 | 25 5/8 | 26 1/8 | 0 | |||
24038 | V.CGM | 0 | 0 | ||||||
24039 | V.DBE | 0 | 0 | ||||||
24040 | V.DM | 0 | 0 | ||||||
24041 | V.EXR | 0 | 0 | ||||||
24042 | V.GTE | 0 | 0 | ||||||
24043 | V.HLD | 0 | 0 | ||||||
24044 | V.IGP | 0 | 0 | ||||||
24045 | V.ITM | 0 | 0 | ||||||
24046 | V.JET | 0 | 0 | ||||||
24047 | V.MW | 0 | 0 | ||||||
24048 | V.NDM | 0 | 0 | ||||||
24049 | V.NVN | 0 | 0 | ||||||
24050 | V.PCS | 0 | 0 | ||||||
24051 | V.QEG | 0 | 0 | ||||||
24052 | V.SSN | 0 | 0 | ||||||
24053 | V.XT | 0 | 0 | ||||||
24054 | VAAL | 0 | 0 | ||||||
24055 | VAALY | 10000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 9/16 | 7 5/8 | 238800 |
24056 | VAAPX | 0 | 17.08 | 17.08 | 17.08 | 0 | |||
24057 | VABF | 3000 | 7 1/2 | 7 1/2 | 7 3/4 | 7 1/2 | 7 3/8 | 7 3/4 | 10700 |
24058 | VACI | 0 | 0 | ||||||
24059 | VACP | 0 | 0 | ||||||
24060 | VACXX | 0 | 0.44 | 3.86 | 4.05 | 1407 | |||
24061 | VADO | 400 | 13.8750 | 0 | |||||
24062 | VAFD | 1500 | 35 1/4 | 34 1/2 | 36 | 0 | |||
24063 | VAFGX | 0 | 9.54 | 9.54 | 9.54 | 0 | |||
24064 | VAGIX | 0 | 7.52 | 7.52 | 7.52 | 0 | |||
24065 | VAGO | 300 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1600 | 300 |
24066 | VAIB | 900 | 11.2500 | 0 | |||||
24067 | VAITX | 0 | 10.65 | 10.65 | 10.65 | 0 | |||
24068 | VAIXX | 0 | 0.44 | 3.96 | 4.16 | 253 | |||
24069 | VAL/WD | 0 | 0 | ||||||
24070 | VALBX | 0 | 11.29 | 11.29 | 11.29 | 0 | |||
24071 | VALCX | 0 | 12.92 | 12.92 | 12.92 | 0 | |||
24072 | VALE | 400 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 600 |
24073 | VALGX | 0 | 11.05 | 11.05 | 11.05 | 0 | |||
24074 | VALH | 4000 | 7/32 | 7/32 | 7/32 | 3/16 | 5/32 | 7/32 | 20000 |
24075 | VALIX | 0 | 7.36 | 7.36 | 7.36 | 0 | |||
24076 | VALL | 0 | 0 | ||||||
24077 | VALLX | 0 | 27.90 | 27.90 | 27.90 | 0 | |||
24078 | VALM | 500 | 25 1/4 | 24 1/2 | 25 1/4 | 24 1/2 | 24 1/2 | 25 1/4 | 3900 |
24079 | VALN | 300 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 18 3/4 | 19 3/4 | 400 |
24080 | VALSX | 0 | 15.92 | 15.92 | 15.92 | 0 | |||
24081 | VALU | 100 | 39 | 36 7/8 | 39 | 36 7/8 | 36 3/4 | 39 | 20300 |
24082 | VALY | 300 | 14 | 14 | 14 | 13 1/2 | 13 1/2 | 14 | 19800 |
24083 | VAMIX | 0 | 10.99 | 10.99 | 10.99 | 0 | |||
24084 | VAMTX | 0 | 10.99 | 10.99 | 10.99 | 0 | |||
24085 | VAN | 0 | 0 | ||||||
24086 | VANB | 6000 | 11.6500 | 11.2500 | 11.7500 | 0 | |||
24087 | VANS | 5000 | 10 1/8 | 9 1/8 | 10 3/8 | 8 7/8 | 10 | 10 1/4 | 768100 |
24088 | VANXX | 0 | 0 | ||||||
24089 | VAP | 400 | 15 1/4 | 15 1/8 | 15 5/8 | 0 | |||
24090 | VAR/WD | 0 | 0 | ||||||
24091 | VARI | 300 | 0.5000 | 0 | |||||
24092 | VARL | 200 | 15 7/8 | 15 1/4 | 15 7/8 | 14 7/8 | 15 1/4 | 15 7/8 | 110400 |
24093 | VARS | 400 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 3/4 | 400 |
24094 | VARXY | 0 | 0 | ||||||
24095 | VASC | 700 | 6.1250 | 5.8750 | 6.1250 | 5.7500 | 5.7500 | 6.1250 | 17300 |
24096 | VASGX | 0 | 12.38 | 12.38 | 12.38 | 0 | |||
24097 | VASIX | 0 | 11.54 | 11.54 | 11.54 | 0 | |||
24098 | VASO | 1500 | 31/32 | 31/32 | 1 | 15/16 | 31/32 | 1 1/32 | 44400 |
24099 | VASTX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
24100 | VAT | 200 | 37 1/8 | 37 1/8 | 37 1/8 | 37 1/8 | 36 7/8 | 37 1/4 | 200 |
24101 | VAZ | 800 | 12 1/2 | 0 | |||||
24102 | VAZIX | 0 | 11.16 | 11.16 | 11.72 | 0 | |||
24103 | VBALX | 0 | 12.69 | 12.69 | 13.29 | 0 | |||
24104 | VBAN | 1000 | 1 11/16 | 1 7/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 4200 |
24105 | VBCBX | 0 | 12.60 | 12.60 | 12.60 | 0 | |||
24106 | VBG | 0 | 17.34 | 17.43 | 17.43 | 17.08 | 0 | ||
24107 | VBIIX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
24108 | VBINX | 0 | 12.76 | 12.76 | 12.76 | 0 | |||
24109 | VBISX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
24110 | VBMFX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
24111 | VBNJ | 1000 | 12 5/8 | 13 | 13 | 12 1/4 | 12 | 13 | 12200 |
24112 | VBNK | 400 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 19 | 20 3/4 | 400 |
24113 | VBNYX | 0 | 15.03 | 15.03 | 15.03 | 0 | |||
24114 | VBRK | 10000 | 5 1/4 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/4 | 5 1/2 | 79000 |
24115 | VBTIX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
24116 | VC | 800 | 32 3/4 | 32 1/4 | 32 3/4 | 32 1/4 | 32 3/8 | 32 7/8 | 1800 |
24117 | VCAGX | 0 | 35.19 | 35.19 | 36.94 | 0 | |||
24118 | VCAI | 400 | 15 1/8 | 16 | 16 | 15 1/8 | 15 1/8 | 15 3/8 | 67600 |
24119 | VCAIW | 1000 | 8 | 8 3/4 | 8 7/8 | 8 | 7 7/8 | 8 1/4 | 40200 |
24120 | VCAIX | 0 | 10.47 | 10.47 | 10.47 | 0 | |||
24121 | VCAP | 100 | 0.2500 | 0 | |||||
24122 | VCAR | 4000 | 7/8 | 29/32 | 29/32 | 27/32 | 27/32 | 29/32 | 49100 |
24123 | VCARL | 10000 | 1/4 | 7/32 | 1/4 | 7/32 | 3/16 | 1/4 | 20000 |
24124 | VCARW | 1200 | 5/32 | 5/32 | 5/16 | 0 | |||
24125 | VCARZ | 1000 | 3/4 | 7/8 | 1 3/16 | 0 | |||
24126 | VCATX | 0 | 10.03 | 10.03 | 10.50 | 0 | |||
24127 | VCAXX | 0 | 0.53 | 3.58 | 3.78 | 397 | |||
24128 | VCBA | 300 | 10.7500 | 0 | |||||
24129 | VCC | 400 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 9 3/8 | 9 3/4 | 2300 |
24130 | VCD | 200 | 6 5/8 | 6 3/8 | 7 1/8 | 0 | |||
24131 | VCDL | 400 | 27.7500 | 0 | |||||
24132 | VCEL | 0 | 0 | ||||||
24133 | VCELA | 700 | 19 1/2 | 19 5/8 | 19 3/4 | 19 3/8 | 19 1/2 | 19 5/8 | 51200 |
24134 | VCEPY | 0 | 0 | ||||||
24135 | VCF | 300 | 12 1/8 | 0 | |||||
24136 | VCGBX | 0 | 34.95 | 34.95 | 34.95 | 0 | |||
24137 | VCHP | 600 | 0.3125 | 0.3125 | 0.4375 | 0 | |||
24138 | VCI | 4300 | 16 3/4 | 16 7/8 | 17 1/4 | 0 | |||
24139 | VCIBX | 0 | 17.73 | 17.73 | 17.73 | 0 | |||
24140 | VCINX | 0 | 10.66 | 10.66 | 11.19 | 0 | |||
24141 | VCITX | 0 | 11.37 | 11.37 | 11.37 | 0 | |||
24142 | VCNB | 400 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/4 | 5500 |
24143 | VCO | 200 | 15 7/8 | 18 5/8 | 19 1/8 | 0 | |||
24144 | VCOD | 300 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
24145 | VCR/WS | 1000 | 1/16 | 0 | |||||
24146 | VCRTQ | 100 | 0.0001 | 0.0001 | 0.0100 | 0 | |||
24147 | VCSY | 5000 | 0.0100 | 0.0100 | 0.0625 | 0 | |||
24148 | VCTFX | 0 | 10.91 | 10.91 | 11.34 | 0 | |||
24149 | VCTR | 2400 | 1 3/4 | 1 3/4 | 1 7/8 | 1 3/4 | 1 3/4 | 2 1/8 | 23200 |
24150 | VCTXX | 0 | 0.61 | 4.05 | 4.31 | 12244 | |||
24151 | VCTY | 300 | 0.5000 | 0.0625 | 0.8125 | 0 | |||
24152 | VCV | 2300 | 12 5/8 | 0 | |||||
24153 | VCVSX | 0 | 11.63 | 11.63 | 11.63 | 0 | |||
24154 | VDCLF | 500 | 6 | 6 1/8 | 6 1/8 | 5 5/8 | 5 5/8 | 6 1/8 | 2300 |
24155 | VDEF | 3000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 3/4 | 5000 |
24156 | VDNX | 200 | 12 1/4 | 12 1/4 | 13 | 12 1/4 | 12 1/4 | 13 | 2200 |
24157 | VDO | 0 | 0 | ||||||
24158 | VDRY | 1000 | 4 3/4 | 4 5/8 | 5 1/2 | 0 | |||
24159 | VDX | 0 | 56.51 | 56.35 | 56.89 | 55.22 | 0 | ||
24160 | VECO | 300 | 14 | 13 1/4 | 14 3/4 | 13 | 14 | 14 3/4 | 186800 |
24161 | VEFXX | 0 | 0 | ||||||
24162 | VEGA | 12000 | 0.0050 | 0.0400 | 0 | ||||
24163 | VEGRV | 0 | 0 | ||||||
24164 | VEIEX | 0 | 11.35 | 11.35 | 11.35 | 0 | |||
24165 | VEIFX | 0 | 26.19 | 26.19 | 26.19 | 0 | |||
24166 | VEIPX | 0 | 16.74 | 16.74 | 16.74 | 0 | |||
24167 | VEIX | 5000 | 0.3125 | 0.1875 | 0.3125 | 0.1875 | 0.1875 | 0.4375 | 10000 |
24168 | VELC | 0 | 0 | ||||||
24169 | VELCF | 200 | 60 | 60 | 60 | 60 | 60 | 61 1/2 | 200 |
24170 | VELPM | 100 | 69.3000 | 0 | |||||
24171 | VELPN | 100 | 60.6250 | 0 | |||||
24172 | VELXF | 0 | 0 | ||||||
24173 | VELpE | 100 | 70 3/4 | 0 | |||||
24174 | VELpT | 300 | 26 | 26 | 26 | 25 7/8 | 12100 | ||
24175 | VEN | 200 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 7/8 | 500 |
24176 | VENG | 0 | 0 | ||||||
24177 | VENGF | 800 | 1 1/8 | 1 1/16 | 1 1/8 | 1 | 1 1/32 | 1 1/8 | 91200 |
24178 | VENT | 500 | 5 | 5 | 6 | 0 | |||
24179 | VENp | 100 | 11 1/4 | 11 1/8 | 11 3/8 | 11 1/8 | 400 | ||
24180 | VEQIX | 0 | 13.68 | 13.68 | 14.32 | 0 | |||
24181 | VER | 400 | 14 3/4 | 3/8 | 7/8 | 0 | |||
24182 | VERD | 13600 | 0.4400 | 0.3437 | 0.4400 | 0.3300 | 0.4100 | 0.4400 | 86000 |
24183 | VERS | 500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.5000 | 500 |
24184 | VES | 700 | 13 1/2 | 0 | |||||
24185 | VESO | 1000 | 0.1250 | 0.1250 | 1.0000 | 0 | |||
24186 | VESPP | 200 | 86.0000 | 0 | |||||
24187 | VEST | 300 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/8 | 300 |
24188 | VETI | 2600 | 2.1250 | 2.0000 | 2.1250 | 1.8750 | 2.0000 | 2.1875 | 8400 |
24189 | VETR | 0 | 0 | ||||||
24190 | VETS | 100 | 10 3/4 | 10 1/2 | 10 3/4 | 10 3/8 | 10 1/4 | 10 3/4 | 38100 |
24191 | VETX | 1000 | 3/4 | 13/16 | 13/16 | 11/16 | 5/8 | 3/4 | 17000 |
24192 | VEURX | 0 | 14.16 | 14.16 | 14.16 | 0 | |||
24193 | VEX | 0 | 8.04 | 7.99 | 8.04 | 7.82 | 0 | ||
24194 | VEXMX | 0 | 23.78 | 23.78 | 23.78 | 0 | |||
24195 | VEXPX | 0 | 48.70 | 48.70 | 48.70 | 0 | |||
24196 | VF | 100 | 17 1/2 | 0 | |||||
24197 | VFC | 1000 | 52 1/2 | 51 7/8 | 52 1/4 | 0 | |||
24198 | VFFC | 5000 | 10 7/8 | 10 3/4 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 10600 |
24199 | VFI | 300 | 28 7/8 | 28 3/8 | 29 1/8 | 0 | |||
24200 | VFIC | 0 | 0 | ||||||
24201 | VFICX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
24202 | VFIIX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
24203 | VFINX | 0 | 57.78 | 57.78 | 57.78 | 0 | |||
24204 | VFISX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
24205 | VFITX | 0 | 10.86 | 10.86 | 10.86 | 0 | |||
24206 | VFIXX | 0 | 0.52 | 5.28 | 5.41 | 1064 | |||
24207 | VFL | 1000 | 12 1/8 | 0 | |||||
24208 | VFLAX | 0 | 15.19 | 15.19 | 15.95 | 0 | |||
24209 | VFLBX | 0 | 15.19 | 15.19 | 15.19 | 0 | |||
24210 | VFLIX | 0 | 10.95 | 10.95 | 11.50 | 0 | |||
24211 | VFLTX | 0 | 11.05 | 11.05 | 11.05 | 0 | |||
24212 | VFLX | 1000 | 6 1/8 | 6 5/8 | 6 5/8 | 6 1/8 | 6 1/8 | 6 1/2 | 39800 |
24213 | VFM | 100 | 16 7/8 | 16 5/8 | 17 1/8 | 0 | |||
24214 | VFOX | 2000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8437 | 1.0000 | 2000 |
24215 | VFPXX | 0 | 0.52 | 5.08 | 5.20 | 1796 | |||
24216 | VFRT | 1000 | 0.6500 | 0.6500 | 0.6700 | 0.6100 | 0.6300 | 0.6500 | 1338800 |
24217 | VFRTU | 500 | 1.1250 | 1.5000 | 2.7500 | 0 | |||
24218 | VFRTW | 3000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0312 | 0.0600 | 3000 |
24219 | VFSC | 300 | 34 | 34 | 34 1/4 | 33 1/2 | 33 1/2 | 34 | 17500 |
24220 | VFSTX | 0 | 10.91 | 10.91 | 10.91 | 0 | |||
24221 | VFVXX | 0 | 0.52 | 4.88 | 4.99 | 2131 | |||
24222 | VGAV | 800 | 1.0625 | 0 | |||||
24223 | VGB/WS | 0 | 3/8 | 5/8 | 0 | ||||
24224 | VGCP | 2500 | 0.8750 | 0.6250 | 0.8750 | 0.6250 | 0.6875 | 0.9375 | 18300 |
24225 | VGENX | 0 | 17.35 | 17.35 | 17.35 | 0 | |||
24226 | VGHCX | 0 | 49.63 | 49.63 | 49.63 | 0 | |||
24227 | VGHN | 2500 | 8 3/4 | 9 | 9 | 8 3/4 | 8 3/4 | 9 | 6200 |
24228 | VGIFX | 0 | 12.49 | 12.49 | 13.08 | 0 | |||
24229 | VGIN | 0 | 0 | ||||||
24230 | VGINY | 0 | 0 | ||||||
24231 | VGIXX | 0 | 0.47 | 5.43 | 5.59 | 2982 | |||
24232 | VGM | 300 | 15 3/4 | 15 3/4 | 15 7/8 | 0 | |||
24233 | VGMXX | 0 | 0.39 | 5.03 | 5.19 | 3532 | |||
24234 | VGPMX | 0 | 12.75 | 12.75 | 12.75 | 0 | |||
24235 | VGPXX | 0 | 0.47 | 5.25 | 5.40 | 4821 | |||
24236 | VGR | 2300 | 61 1/4 | 61 1/4 | 61 1/4 | 61 1/4 | 60 3/8 | 60 7/8 | 2300 |
24237 | VGRIX | 0 | 34.81 | 34.81 | 36.55 | 0 | |||
24238 | VGSTX | 0 | 15.01 | 15.01 | 15.01 | 0 | |||
24239 | VGSUX | 0 | 12.73 | 12.73 | 12.73 | 0 | |||
24240 | VGVBX | 0 | 11.55 | 11.55 | 11.55 | 0 | |||
24241 | VGVIX | 0 | 11.59 | 11.59 | 12.14 | 0 | |||
24242 | VH | 200 | 27 | 27 | 27 | 27 | 26 7/8 | 27 1/4 | 200 |
24243 | VHAAX | 0 | 10.55 | 10.55 | 10.55 | 0 | |||
24244 | VHAGX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
24245 | VHCOX | 0 | 9.02 | 9.02 | 9.02 | 0 | |||
24246 | VHGEX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
24247 | VHI | 100 | 6 | 6 1/2 | 7 1/4 | 0 | |||
24248 | VHL.A | 0 | 0 | ||||||
24249 | VHRT | 2500 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
24250 | VHSI | 500 | 8.5000 | 7.0000 | 12.0000 | 0 | |||
24251 | VHT | 500 | 1 5/16 | 0 | |||||
24252 | VHYBX | 0 | 9.61 | 9.61 | 9.61 | 0 | |||
24253 | VIA | 100 | 41 3/8 | 41 5/8 | 41 5/8 | 41 3/8 | 41 3/8 | 41 3/4 | 1000 |
24254 | VIA.A | 0 | 0 | ||||||
24255 | VIA.B | 0 | 0 | ||||||
24256 | VIA/B | 100 | 42 3/8 | 43 1/2 | 44 1/8 | 41 3/4 | 42 1/8 | 42 5/8 | 50100 |
24257 | VIA/D | 1000 | 102 5/8 | 0 | |||||
24258 | VIA/WS/C | 200 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 1/8 | 2 7/16 | 200 |
24259 | VIA/WS/E | 3500 | 4 15/16 | 3 13/16 | 4 1/2 | 0 | |||
24260 | VIAB | 0 | 0 | ||||||
24261 | VIAC | 0 | 0 | ||||||
24262 | VIAI | 1000 | 4.6250 | 0 | |||||
24263 | VIAS | 100 | 14 | 14 3/8 | 14 7/8 | 13 3/4 | 13 3/4 | 14 | 70200 |
24264 | VIBLX | 0 | 11.37 | 11.37 | 11.37 | 0 | |||
24265 | VIC | 600 | 15 7/8 | 15 3/4 | 15 7/8 | 15 5/8 | 2200 | ||
24266 | VICI | 2200 | 0.0500 | 0 | |||||
24267 | VICL | 1000 | 12 1/8 | 11 7/8 | 12 1/4 | 11 1/2 | 11 7/8 | 12 1/8 | 126700 |
24268 | VICM | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3125 | 0.5000 | 5000 |
24269 | VICP | 100 | 5.7500 | 5.7500 | 6.5000 | 0 | |||
24270 | VICR | 2200 | 20 7/16 | 19 | 20 1/2 | 19 | 19 3/4 | 20 1/2 | 183600 |
24271 | VICT | 300 | 33 3/4 | 33 3/4 | 33 3/4 | 33 1/4 | 33 1/4 | 33 3/4 | 153300 |
24272 | VICXX | 0 | 0.36 | 5.49 | 5.66 | 6832 | |||
24273 | VIDA | 1000 | 8 1/2 | 7 3/4 | 8 1/2 | 7 3/4 | 8 | 8 1/2 | 158700 |
24274 | VIDAX | 0 | 11.03 | 11.03 | 11.46 | 0 | |||
24275 | VIDE | 600 | 3 | 3 | 3 | 3 | 3 | 3 1/2 | 1600 |
24276 | VIEAX | 0 | 12.23 | 12.23 | 12.84 | 0 | |||
24277 | VIEBX | 0 | 12.14 | 12.14 | 12.14 | 0 | |||
24278 | VIEW | 700 | 10 1/8 | 9 7/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 39700 |
24279 | VIFL | 800 | 1 | 13/16 | 1 | 0 | |||
24280 | VIG | 2000 | 10 1/2 | 10 3/8 | 10 7/8 | 0 | |||
24281 | VIGBX | 0 | 10.02 | 10.02 | 10.52 | 0 | |||
24282 | VIGN | 0 | 0 | ||||||
24283 | VIGRX | 0 | 14.02 | 14.02 | 14.02 | 0 | |||
24284 | VII | 100 | 1 1/4 | 0 | |||||
24285 | VIIS | 11800 | 0.0200 | 0 | |||||
24286 | VIK | 0 | 0 | ||||||
24287 | VIKG | 600 | 0.6562 | 0.5937 | 0.6562 | 0.5625 | 0.5937 | 0.6875 | 46200 |
24288 | VILPX | 0 | 12.59 | 12.59 | 12.59 | 0 | |||
24289 | VIM | 700 | 15 7/8 | 16 | 16 3/8 | 0 | |||
24290 | VIMXX | 0 | 0.46 | 5.66 | 5.82 | 7359 | |||
24291 | VINBX | 0 | 34.66 | 34.66 | 34.66 | 0 | |||
24292 | VINCLU | 0 | 0 | ||||||
24293 | VINE | 2000 | 2.6250 | 2.0000 | 2.7500 | 2.0000 | 2.2500 | 3.2500 | 8000 |
24294 | VINF | 2000 | 13/16 | 13/16 | 13/16 | 13/16 | 11/16 | 13/16 | 2000 |
24295 | VINIX | 0 | 58.11 | 58.11 | 58.11 | 0 | |||
24296 | VINO | 500 | 0.0312 | 0 | |||||
24297 | VINS | 2000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 2000 | ||
24298 | VINT | 0 | 0 | ||||||
24299 | VINXX | 0 | 0.57 | 5.05 | 5.15 | 930 | |||
24300 | VIPG | 1700 | 3/4 | 15/16 | 1 | 3/4 | 3/4 | 1 | 9700 |
24301 | VIPIX | 0 | 4.84 | 4.84 | 5.08 | 0 | |||
24302 | VIPM | 10000 | 0.0001 | 0 | |||||
24303 | VIPS | 0 | 0 | ||||||
24304 | VIPSD | 500 | 5 | 5 | 6 1/2 | 0 | |||
24305 | VIPT | 0 | 0 | ||||||
24306 | VIPTS | 200 | 5 | 5 | 5 | 5 | 5 | 6 1/2 | 400 |
24307 | VIR | 200 | 9 7/16 | 0 | |||||
24308 | VIRO | 200 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 15/16 | 200 |
24309 | VIRT | 600 | 0.2800 | 0.2800 | 0.2800 | 0.2700 | 0.2600 | 0.2800 | 68000 |
24310 | VISI | 10000 | 0.9375 | 0.7500 | 1.0000 | 0 | |||
24311 | VISN | 200 | 10 3/8 | 10 1/8 | 10 1/2 | 10 | 10 1/4 | 10 3/8 | 47000 |
24312 | VISNW | 2000 | 1 1/8 | 1 1/8 | 1 5/8 | 0 | |||
24313 | VISNZ | 1000 | 4 5/8 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/8 | 4 5/8 | 5300 |
24314 | VIST | 2100 | 9 3/8 | 9 1/2 | 9 3/4 | 9 3/8 | 9 3/8 | 9 1/2 | 232100 |
24315 | VISTW | 2000 | 3 1/2 | 3 3/8 | 3 5/8 | 3 1/4 | 3 3/8 | 3 9/16 | 15000 |
24316 | VISV | 1000 | 0.5000 | 0 | |||||
24317 | VISX | 1600 | 36 1/8 | 35 3/8 | 36 1/4 | 34 3/8 | 35 3/4 | 36 1/4 | 486300 |
24318 | VIT | 300 | 6 3/8 | 6 1/4 | 6 5/8 | 0 | |||
24319 | VITC | 2000 | 0.2812 | 0.2812 | 0.4687 | 0 | |||
24320 | VITFX | 0 | 9.85 | 9.85 | 10.23 | 0 | |||
24321 | VITK | 6000 | 13/32 | 3/8 | 7/16 | 3/8 | 13/32 | 7/16 | 30200 |
24322 | VITKU | 500 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 1/2 | 1500 |
24323 | VITKW | 9700 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 9700 |
24324 | VITL | 400 | 24 5/8 | 24 1/4 | 24 5/8 | 24 1/8 | 24 1/8 | 24 5/8 | 55900 |
24325 | VIVA | 300 | 0.0400 | 0.0400 | 0.0800 | 0 | |||
24326 | VIVAX | 0 | 14.82 | 14.82 | 14.82 | 0 | |||
24327 | VIVXX | 0 | 0.56 | 4.90 | 5.00 | 388 | |||
24328 | VIX | 0 | 13.87 | 15.03 | 15.89 | 13.77 | 0 | ||
24329 | VJET | 5000 | 22 7/8 | 24 | 25 1/4 | 21 7/8 | 22 5/8 | 22 7/8 | 1363700 |
24330 | VJETD | 1000 | 55 3/4 | 55 3/8 | 55 3/4 | 0 | |||
24331 | VJV | 900 | 12 | 0 | |||||
24332 | VKA | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 15 | 200 |
24333 | VKBBX | 0 | 15.60 | 15.60 | 15.60 | 0 | |||
24334 | VKC | 300 | 10 7/8 | 0 | |||||
24335 | VKCIX | 0 | 17.73 | 17.73 | 18.33 | 0 | |||
24336 | VKGBX | 0 | 7.71 | 7.71 | 7.71 | 0 | |||
24337 | VKGLX | 0 | 7.72 | 7.72 | 7.98 | 0 | |||
24338 | VKHYX | 0 | 9.61 | 9.61 | 10.09 | 0 | |||
24339 | VKI | 200 | 11 3/8 | 11 1/4 | 12 | 0 | |||
24340 | VKL | 6600 | 11 | 0 | |||||
24341 | VKLBX | 0 | 10.26 | 10.26 | 10.26 | 0 | |||
24342 | VKLMX | 0 | 10.26 | 10.26 | 10.60 | 0 | |||
24343 | VKMGX | 0 | 14.93 | 14.93 | 15.67 | 0 | |||
24344 | VKMHX | 0 | 14.97 | 14.97 | 15.72 | 0 | |||
24345 | VKMMX | 0 | 15.54 | 15.54 | 16.31 | 0 | |||
24346 | VKMPX | 0 | 17.73 | 17.73 | 18.61 | 0 | |||
24347 | VKMTX | 0 | 19.53 | 19.53 | 20.50 | 0 | |||
24348 | VKNG | 200 | 45 3/8 | 45 7/8 | 46 | 45 1/8 | 45 1/8 | 45 3/8 | 177700 |
24349 | VKPAX | 0 | 17.72 | 17.72 | 17.72 | 0 | |||
24350 | VKQ | 200 | 14 1/4 | 14 1/8 | 14 1/2 | 0 | |||
24351 | VKRS | 0 | 0 | ||||||
24352 | VKRSY | 0 | 0 | ||||||
24353 | VKS | 400 | 12 1/8 | 11 7/8 | 12 1/4 | 0 | |||
24354 | VKSAX | 0 | 12.30 | 12.30 | 12.91 | 0 | |||
24355 | VKSBX | 0 | 12.31 | 12.31 | 12.31 | 0 | |||
24356 | VKSI | 1000 | 0.3125 | 0.3125 | 0.5000 | 0 | |||
24357 | VKSTX | 0 | 10.74 | 10.74 | 11.28 | 0 | |||
24358 | VKTFX | 0 | 14.97 | 14.97 | 14.97 | 0 | |||
24359 | VKUAX | 0 | 15.12 | 15.12 | 16.04 | 0 | |||
24360 | VKUBX | 0 | 15.12 | 15.12 | 15.12 | 0 | |||
24361 | VKV | 1000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/2 | 12 7/8 | 1000 |
24362 | VLAAX | 0 | 12.95 | 12.95 | 12.95 | 0 | |||
24363 | VLAB | 2000 | 2 1/16 | 2 1/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 4000 |
24364 | VLAN | 0 | 0 | ||||||
24365 | VLANS | 400 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 3/8 | 800 |
24366 | VLBDX | 0 | 10.48 | 10.48 | 10.92 | 0 | |||
24367 | VLCXX | 0 | 0.53 | 5.17 | 5.30 | 3593 | |||
24368 | VLE | 0 | 570.37 | 569.83 | 570.37 | 567.35 | 0 | ||
24369 | VLEE | 0 | 0 | ||||||
24370 | VLEEY | 0 | 0 | ||||||
24371 | VLF | 600 | 2 1/4 | 1 7/8 | 2 5/8 | 0 | |||
24372 | VLFG | 5000 | 2 | 2 1/8 | 2 3/16 | 2 | 2 | 2 1/8 | 13100 |
24373 | VLGE | 0 | 0 | ||||||
24374 | VLGEA | 12000 | 6 3/4 | 6 3/4 | 7 3/4 | 0 | |||
24375 | VLHYX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
24376 | VLIFX | 0 | 17.33 | 17.33 | 17.33 | 0 | |||
24377 | VLIS | 0 | 0 | ||||||
24378 | VLKA | 0 | 0 | ||||||
24379 | VLKAY | 0 | 0 | ||||||
24380 | VLMI | 3000 | 0.2812 | 0.2187 | 0.2812 | 0.2187 | 0.2187 | 0.3125 | 3300 |
24381 | VLNC | 400 | 5 3/8 | 5 1/8 | 5 3/8 | 5 | 5 1/8 | 5 3/8 | 100900 |
24382 | VLNT | 600 | 36 3/4 | 36 1/2 | 37 | 36 | 36 1/4 | 36 3/4 | 43400 |
24383 | VLNTW | 200 | 29 3/4 | 28 1/2 | 30 | 28 1/2 | 28 3/4 | 29 3/4 | 49700 |
24384 | VLNYX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
24385 | VLO | 100 | 25 1/4 | 24 3/4 | 25 1/8 | 0 | |||
24386 | VLOp | 100 | 51 | 0 | |||||
24387 | VLP | 1100 | 10 5/8 | 10 1/2 | 10 3/4 | 0 | |||
24388 | VLPI | 6000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
24389 | VLSI | 500 | 16 | 15 3/4 | 16 | 15 3/4 | 15 3/4 | 16 | 971400 |
24390 | VLSIH | 55 | 90 1/2 | 90 1/2 | 90 1/2 | 90 | 89 3/4 | 90 1/2 | 211 |
24391 | VLSTX | 0 | 13.36 | 13.36 | 13.99 | 0 | |||
24392 | VLT | 1000 | 8 7/8 | 8 5/8 | 9 1/4 | 0 | |||
24393 | VLTS | 200 | 5 1/4 | 5 1/4 | 5 3/8 | 5 1/8 | 5 1/4 | 5 3/8 | 27500 |
24394 | VLTXX | 0 | 0.86 | 3.14 | 3.19 | 207 | |||
24395 | VLU | 100 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 17 7/8 | 18 1/2 | 100 |
24396 | VLUGX | 0 | 8.71 | 8.71 | 8.71 | 0 | |||
24397 | VLY | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 3/8 | 25 7/8 | 100 |
24398 | VMAX | 200 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 1100 |
24399 | VMAXW | 3000 | 1/2 | 1/2 | 9/16 | 0 | |||
24400 | VMC | 500 | 56 1/2 | 56 3/4 | 57 1/8 | 0 | |||
24401 | VMCAX | 0 | 13.20 | 13.20 | 13.20 | 0 | |||
24402 | VMEI | 2100 | 5 1/4 | 5 1/4 | 6 1/4 | 5 1/4 | 5 1/4 | 6 1/4 | 16800 |
24403 | VMEIW | 1300 | 2 1/2 | 2 1/4 | 2 1/2 | 2 | 2 | 2 3/4 | 7200 |
24404 | VMFXX | 0 | 0.48 | 5.42 | 5.56 | 26181 | |||
24405 | VMG | 2500 | 7/16 | 7/16 | 7/16 | 7/16 | 2500 | ||
24406 | VMIBX | 0 | 15.54 | 15.54 | 15.54 | 0 | |||
24407 | VMIXX | 0 | 0.37 | 5.58 | 5.74 | 6766 | |||
24408 | VMKT | 0 | 0 | ||||||
24409 | VMLPZ | 200 | 0.0010 | 0.0010 | 0.0800 | 0 | |||
24410 | VMLTX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
24411 | VMM | 100 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 200 | ||
24412 | VMMXX | 0 | 0.47 | 5.44 | 5.59 | 187403 | |||
24413 | VMN | 1800 | 14 3/4 | 0 | |||||
24414 | VMO | 1300 | 13 5/8 | 13 3/4 | 13 3/4 | 13 5/8 | 4400 | ||
24415 | VMOIX | 0 | 10.55 | 10.55 | 11.08 | 0 | |||
24416 | VMOY | 1800 | 3.0000 | 0 | |||||
24417 | VMPAX | 0 | 9.15 | 9.15 | 9.61 | 0 | |||
24418 | VMPIX | 0 | 9.13 | 9.13 | 9.13 | 0 | |||
24419 | VMPXX | 0 | 0.58 | 5.17 | 5.30 | 25622 | |||
24420 | VMRGX | 0 | 13.82 | 13.82 | 13.82 | 0 | |||
24421 | VMRK | 1000 | 8 5/8 | 9 | 9 1/8 | 8 5/8 | 8 5/8 | 9 | 42300 |
24422 | VMRX | 1000 | 1 7/16 | 1 13/32 | 1 15/16 | 1 3/8 | 1 3/8 | 1 7/16 | 1470700 |
24423 | VMRXU | 500 | 11 | 11 | 11 | 11 | 10 1/2 | 13 | 500 |
24424 | VMRXW | 5700 | 17/32 | 15/32 | 5/8 | 7/16 | 15/32 | 17/32 | 583800 |
24425 | VMRXX | 0 | 0.47 | 5.61 | 5.77 | 8841 | |||
24426 | VMSXX | 0 | 0.62 | 4.02 | 4.23 | 40843 | |||
24427 | VMT | 500 | 10 1/2 | 10 3/8 | 10 3/4 | 0 | |||
24428 | VMTBX | 0 | 19.53 | 19.53 | 19.53 | 0 | |||
24429 | VMTGZ | 200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 200 | ||
24430 | VMV | 700 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 700 | ||
24431 | VNAIX | 0 | 10.66 | 10.66 | 11.19 | 0 | |||
24432 | VNBC | 200 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 200 | ||
24433 | VNCLU | 0 | 0 | ||||||
24434 | VNCO | 100 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0125 | 0.0800 | 100 |
24435 | VNDTX | 0 | 11.01 | 11.01 | 11.56 | 0 | |||
24436 | VNEPX | 0 | 17.64 | 17.64 | 17.64 | 0 | |||
24437 | VNGD | 1000 | 6 | 6 | 6 | 6 | 6 | 6 1/4 | 12500 |
24438 | VNJBX | 0 | 14.98 | 14.98 | 14.98 | 0 | |||
24439 | VNJTX | 0 | 11.79 | 11.79 | 11.79 | 0 | |||
24440 | VNJXX | 0 | 0.51 | 3.96 | 4.20 | 8686 | |||
24441 | VNM | 400 | 16 1/2 | 16 | 16 1/2 | 0 | |||
24442 | VNMTX | 0 | 10.89 | 10.89 | 11.31 | 0 | |||
24443 | VNO | 3000 | 37 5/8 | 37 3/8 | 37 3/4 | 0 | |||
24444 | VNSR | 4300 | 0.1000 | 0 | |||||
24445 | VNTV | 100 | 22 3/4 | 22 | 22 3/4 | 22 | 22 | 22 3/4 | 3500 |
24446 | VNTX | 900 | 17 3/4 | 17 3/4 | 17 3/4 | 16 3/4 | 17 3/8 | 17 3/4 | 653400 |
24447 | VNTXX | 0 | 0.41 | 4.18 | 4.26 | 611 | |||
24448 | VNUNY | 0 | 0 | ||||||
24449 | VNV | 4200 | 12 | 0 | |||||
24450 | VNX | 0 | 30.79 | 30.79 | 30.79 | 30.79 | 0 | ||
24451 | VNYBX | 0 | 11.71 | 11.71 | 11.71 | 0 | |||
24452 | VNYFX | 0 | 10.32 | 10.32 | 10.81 | 0 | |||
24453 | VNYTX | 0 | 11.01 | 11.01 | 11.01 | 0 | |||
24454 | VNYXX | 0 | 0.46 | 3.33 | 3.55 | 4226 | |||
24455 | VO | 200 | 35 3/4 | 36 | 36 | 35 3/4 | 35 5/8 | 36 3/8 | 500 |
24456 | VOD | 400 | 33 3/8 | 33 1/8 | 33 3/8 | 33 1/8 | 33 3/8 | 33 3/4 | 1000 |
24457 | VODF | 0 | 0 | ||||||
24458 | VODFF | 0 | 0 | ||||||
24459 | VODG | 30000 | 0.2812 | 0.1875 | 0.3125 | 0 | |||
24460 | VOF | 400 | 12 1/8 | 0 | |||||
24461 | VOHIX | 0 | 11.70 | 11.70 | 11.70 | 0 | |||
24462 | VOHXX | 0 | 0.54 | 4.26 | 4.54 | 1883 | |||
24463 | VOLG | 5000 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
24464 | VOLMX | 0 | 15.91 | 15.91 | 15.91 | 0 | |||
24465 | VOLT | 500 | 27 | 27 | 27 | 26 | 26 | 27 | 20400 |
24466 | VOLV | 0 | 0 | ||||||
24467 | VOLVY | 300 | 20 3/4 | 20 3/4 | 20 7/8 | 20 5/8 | 20 5/8 | 20 3/4 | 160800 |
24468 | VON | 100 | 27 7/8 | 26 5/8 | 27 1/8 | 0 | |||
24469 | VOQ | 500 | 16 5/8 | 16 1/4 | 16 5/8 | 0 | |||
24470 | VORIX | 0 | 10.05 | 10.05 | 10.55 | 0 | |||
24471 | VORT | 0 | 0 | ||||||
24472 | VOT | 400 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/2 | 11 3/4 | 600 |
24473 | VOV | 600 | 12 1/8 | 0 | |||||
24474 | VOX | 500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 500 | ||
24475 | VOXL | 7000 | 4 | 4 1/2 | 4 1/2 | 4 | 4 | 4 3/8 | 25100 |
24476 | VOXLU | 2000 | 5 | 5 | 5 | 5 | 4 7/8 | 6 3/4 | 2000 |
24477 | VOXLW | 2000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/16 | 1 1/2 | 4000 |
24478 | VOXpA | 0 | 0 | ||||||
24479 | VPACX | 0 | 11.68 | 11.68 | 11.68 | 0 | |||
24480 | VPAIX | 0 | 11.30 | 11.30 | 11.30 | 0 | |||
24481 | VPI | 10000 | 22 3/8 | 22 1/8 | 22 3/8 | 22 1/8 | 10200 | ||
24482 | VPIV | 0 | 0 | ||||||
24483 | VPIXX | 0 | 0.25 | 5.35 | 5.49 | 668 | |||
24484 | VPLX | 1000 | 0.0010 | 0 | |||||
24485 | VPMCX | 0 | 26.01 | 26.01 | 26.01 | 0 | |||
24486 | VPMXX | 0 | 0.37 | 5.40 | 5.54 | 3770 | |||
24487 | VPQ | 1300 | 17 1/8 | 17 | 17 3/8 | 0 | |||
24488 | VPS | 1000 | 8 | 8 | 8 | 8 | 1000 | ||
24489 | VPTI | 1000 | 2 5/16 | 2 11/16 | 3 1/16 | 2 5/16 | 2 1/4 | 2 5/16 | 701300 |
24490 | VPTIW | 1000 | 7/16 | 5/8 | 5/8 | 7/16 | 7/16 | 1/2 | 6500 |
24491 | VPTOY | 0 | 0 | ||||||
24492 | VPTXX | 0 | 0.33 | 4.22 | 4.50 | 12144 | |||
24493 | VPUR | 4000 | 1 19/32 | 1 5/8 | 1 7/8 | 1 9/16 | 1 9/16 | 1 7/8 | 24700 |
24494 | VPV | 1000 | 12 5/8 | 0 | |||||
24495 | VQC | 200 | 15 1/2 | 15 | 15 3/8 | 0 | |||
24496 | VQIIX | 0 | 9.56 | 9.56 | 9.56 | 0 | |||
24497 | VQNPX | 0 | 20.00 | 20.00 | 20.00 | 0 | |||
24498 | VR | 100 | 10 7/8 | 10 5/8 | 11 | 0 | |||
24499 | VRBA | 1700 | 13.0000 | 12.7500 | 13.5000 | 0 | |||
24500 | VRC | 300 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 12 | 1400 |
24501 | VRCS | 500 | 4.1250 | 4.0000 | 6.0000 | 0 | |||
24502 | VRES | 300 | 10 | 9 7/8 | 10 | 9 3/4 | 9 3/4 | 10 | 27800 |
24503 | VRGN | 1200 | 0.9000 | 0.8700 | 0.9000 | 0.8700 | 0.8700 | 0.9000 | 13200 |
24504 | VRI | 500 | 31 1/2 | 30 3/8 | 31 | 0 | |||
24505 | VRLN | 100 | 23 | 22 3/4 | 23 | 22 1/2 | 22 3/4 | 23 | 14200 |
24506 | VRLNG | 1 | 101 | 101 | 101 | 101 | 101 | 103 3/8 | 1 |
24507 | VRNT | 2000 | 1 | 1 | 1 1/8 | 0 | |||
24508 | VRNTP | 200 | 5 1/2 | 5 | 6 | 0 | |||
24509 | VRO | 500 | 3 1/8 | 0 | |||||
24510 | VRON | 0 | 0 | ||||||
24511 | VRONY | 300 | 13 5/8 | 13 3/8 | 13 5/8 | 13 5/16 | 13 1/4 | 13 5/8 | 320000 |
24512 | VRPFX | 0 | 5.95 | 5.95 | 5.95 | 0 | |||
24513 | VRSA | 1000 | 16 | 16 | 16 | 15 1/2 | 15 1/2 | 16 | 5600 |
24514 | VRSI | 1000 | 0.0150 | 0.0150 | 0.0400 | 0 | |||
24515 | VRSY | 500 | 10 3/8 | 10 1/4 | 10 1/2 | 10 1/4 | 10 1/4 | 10 3/4 | 2500 |
24516 | VRT | 500 | 2 5/8 | 0 | |||||
24517 | VRTQ | 0 | 0 | ||||||
24518 | VRTS | 1500 | 33 1/4 | 33 1/4 | 34 1/4 | 32 | 32 1/2 | 33 1/4 | 21700 |
24519 | VRTX | 600 | 26 3/4 | 25 | 26 3/4 | 25 | 26 | 26 3/4 | 215300 |
24520 | VRTY | 1000 | 35 3/4 | 35 1/4 | 36 | 34 3/4 | 35 | 35 3/4 | 57900 |
24521 | VRU | 0 | 30.77 | 0 | |||||
24522 | VRXL | 200 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.7500 | 3.1250 | 200 |
24523 | VSBIX | 0 | 10.12 | 10.12 | 10.43 | 0 | |||
24524 | VSCGX | 0 | 11.69 | 11.69 | 11.69 | 0 | |||
24525 | VSCI | 500 | 3 3/4 | 3 5/8 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 40200 |
24526 | VSCY | 10000 | 0.0500 | 0.0500 | 0.0700 | 0 | |||
24527 | VSCYQ | 25000 | 0.0300 | 0.0200 | 0.0400 | 0 | |||
24528 | VSE | 0 | 0 | ||||||
24529 | VSEAX | 0 | 15.30 | 15.30 | 16.06 | 0 | |||
24530 | VSEBX | 0 | 15.25 | 15.25 | 15.25 | 0 | |||
24531 | VSEC | 400 | 25 1/2 | 25 1/2 | 30 | 0 | |||
24532 | VSEHF | 0 | 0 | ||||||
24533 | VSEHX | 0 | 346.45 | 346.45 | 346.45 | 0 | |||
24534 | VSEIF | 500 | 5 | 5 1/8 | 5 3/8 | 5 | 5 | 5 1/4 | 18700 |
24535 | VSEN | 1000 | 5 3/4 | 5 1/8 | 6 1/8 | 5 1/8 | 5 1/2 | 5 3/4 | 221900 |
24536 | VSEWF | 500 | 1 1/2 | 1 1/2 | 1 11/16 | 1 3/8 | 1 1/2 | 1 11/16 | 29400 |
24537 | VSFT | 1000 | 0.0350 | 0.0312 | 0.0900 | 0 | |||
24538 | VSGBX | 0 | 10.24 | 10.24 | 10.24 | 0 | |||
24539 | VSH | 200 | 29 1/4 | 29 1/8 | 29 3/4 | 0 | |||
24540 | VSI | 1000 | 4 5/32 | 3 9/16 | 3 13/16 | 0 | |||
24541 | VSIN | 1000 | 3 5/8 | 3 11/16 | 3 3/4 | 3 9/16 | 3 9/16 | 3 11/16 | 221000 |
24542 | VSINZ | 1000 | 4.2500 | 0 | |||||
24543 | VSIO | 1000 | 25 | 22 1/2 | 25 1/2 | 20 3/4 | 24 1/2 | 25 1/4 | 93800 |
24544 | VSLF | 2000 | 1 9/32 | 1 9/32 | 1 3/8 | 0 | |||
24545 | VSMGX | 0 | 12.13 | 12.13 | 12.13 | 0 | |||
24546 | VSMXX | 0 | 0.54 | 5.17 | 5.30 | 4560 | |||
24547 | VSNR | 200 | 18 3/4 | 18 1/2 | 18 7/8 | 18 | 18 | 18 3/4 | 194600 |
24548 | VSNXX | 0 | 0.60 | 3.48 | 3.72 | 213 | |||
24549 | VSR | 1000 | 3 7/16 | 0 | |||||
24550 | VSSFX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
24551 | VSSXX | 0 | 0.59 | 2.93 | 3.09 | 425 | |||
24552 | VST | 200 | 1/2 | 1/2 | 11/16 | 0 | |||
24553 | VSTA | 1000 | 84.2500 | 0 | |||||
24554 | VSTI | 1700 | 0.3750 | 0.3750 | 0.4062 | 0 | |||
24555 | VSTXX | 0 | 0.46 | 5.14 | 5.27 | 3634 | |||
24556 | VSVR | 300 | 29 1/4 | 30 | 30 | 28 3/4 | 28 3/4 | 29 1/2 | 94500 |
24557 | VTA | 100 | 53 3/4 | 51 1/8 | 51 3/4 | 0 | |||
24558 | VTB | 100 | 3 1/2 | 3 1/4 | 3 5/8 | 0 | |||
24559 | VTC | 1000 | 2 5/16 | 2 3/8 | 2 31/64 | 2 1/4 | 2 1/4 | 2 7/16 | 34900 |
24560 | VTCP | 0 | 0 | ||||||
24561 | VTCPF | 0 | 0 | ||||||
24562 | VTEH | 1600 | 6.6250 | 7.0000 | 7.5000 | 6.6250 | 6.6250 | 7.5000 | 19900 |
24563 | VTEK | 3000 | 6 | 6 | 6 1/8 | 6 | 5 3/4 | 6 1/2 | 9000 |
24564 | VTEL | 200 | 11 | 10 1/2 | 11 1/8 | 10 3/8 | 10 7/8 | 11 | 1016400 |
24565 | VTEN | 600 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
24566 | VTENW | 1000 | 0.0010 | 0 | |||||
24567 | VTEX | 500 | 17 1/4 | 16 3/4 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 15400 |
24568 | VTF | 100 | 16 | 15 7/8 | 16 1/4 | 0 | |||
24569 | VTFIX | 0 | 12.29 | 12.29 | 12.87 | 0 | |||
24570 | VTFXX | 0 | 0.51 | 4.08 | 4.16 | 343 | |||
24571 | VTGIX | 0 | 13.19 | 13.19 | 13.19 | 0 | |||
24572 | VTHT | 800 | 0.0010 | 0.0010 | 0.0800 | 0 | |||
24573 | VTIBX | 0 | 12.20 | 12.20 | 12.20 | 0 | |||
24574 | VTIXX | 0 | 0.45 | 3.97 | 4.19 | 1813 | |||
24575 | VTJ | 100 | 15 1/2 | 15 3/8 | 15 3/4 | 0 | |||
24576 | VTKN | 1000 | 1.5000 | 1.3750 | 1.5000 | 1.3750 | 1.3750 | 2.0000 | 2000 |
24577 | VTLK | 200 | 20 | 22 | 22 3/4 | 19 1/2 | 19 3/4 | 20 1/2 | 24500 |
24578 | VTMFX | 0 | 11.82 | 11.82 | 11.82 | 0 | |||
24579 | VTMXX | 0 | 0.45 | 3.42 | 3.61 | 1662 | |||
24580 | VTN | 100 | 14 1/2 | 14 3/8 | 14 7/8 | 0 | |||
24581 | VTNAF | 800 | 4 1/2 | 4 1/4 | 5 1/4 | 0 | |||
24582 | VTNIX | 0 | 10.18 | 10.18 | 10.49 | 0 | |||
24583 | VTNYX | 0 | 11.78 | 11.78 | 12.34 | 0 | |||
24584 | VTO | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/8 | 5 3/4 | 3500 |
24585 | VTOXX | 0 | 0.42 | 5.14 | 5.29 | 2702 | |||
24586 | VTP | 500 | 15 3/8 | 15 1/8 | 15 5/8 | 0 | |||
24587 | VTPXX | 0 | 0.37 | 5.53 | 5.68 | 953 | |||
24588 | VTPYA | 200 | 2.1250 | 0 | |||||
24589 | VTRA | 300 | 11 | 11 1/8 | 11 3/8 | 11 | 11 | 11 1/2 | 6200 |
24590 | VTRAP | 500 | 10 3/4 | 10 1/4 | 10 3/4 | 0 | |||
24591 | VTRIX | 0 | 31.57 | 31.57 | 31.57 | 0 | |||
24592 | VTRSX | 0 | 36.86 | 36.86 | 36.86 | 0 | |||
24593 | VTRXX | 0 | 0.42 | 5.15 | 5.30 | 1652 | |||
24594 | VTSGP | 100 | 0.0100 | 0 | |||||
24595 | VTSI | 2500 | 0.0050 | 0 | |||||
24596 | VTSMX | 0 | 15.02 | 15.02 | 15.02 | 0 | |||
24597 | VTSS | 500 | 12 5/8 | 12 1/2 | 12 5/8 | 12 1/4 | 12 1/4 | 12 5/8 | 69200 |
24598 | VTXL | 5000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2200 | 25000 |
24599 | VTXX | 1500 | 0.0001 | 0 | |||||
24600 | VUDC | 1000 | 0.3750 | 0.6250 | 0.6250 | 0.3750 | 0.3750 | 1.0000 | 3000 |
24601 | VUGVX | 0 | 9.76 | 9.76 | 10.22 | 0 | |||
24602 | VUIXX | 0 | 0.39 | 5.55 | 5.74 | 8942 | |||
24603 | VUL | 200 | 19 1/2 | 0 | |||||
24604 | VUPD | 0 | 0 | ||||||
24605 | VUPDA | 1500 | 7 | 6 1/2 | 7 | 6 1/2 | 7 | 7 1/8 | 71400 |
24606 | VUPDZ | 500 | 3 1/4 | 2 3/4 | 3 1/4 | 2 3/4 | 3 | 3 1/4 | 18700 |
24607 | VUSBX | 0 | 14.93 | 14.93 | 14.93 | 0 | |||
24608 | VUSGX | 0 | 10.71 | 10.71 | 11.24 | 0 | |||
24609 | VUSIX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
24610 | VUSTX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
24611 | VUSVX | 0 | 13.26 | 13.26 | 13.26 | 0 | |||
24612 | VUSXX | 0 | 0.57 | 5.34 | 5.49 | 17450 | |||
24613 | VUTK | 200 | 8 | 8 | 8 | 7 3/8 | 7 3/8 | 8 | 34600 |
24614 | VUTKW | 3000 | 3 | 3 | 3 3/8 | 3 | 3 | 3 3/8 | 11500 |
24615 | VVTV | 1700 | 5 5/16 | 5 3/16 | 5 5/16 | 5 3/16 | 5 3/16 | 5 5/16 | 96300 |
24616 | VVUS | 700 | 28 1/4 | 28 1/4 | 29 1/4 | 27 1/2 | 27 1/2 | 28 1/4 | 78100 |
24617 | VVVI | 1500 | 5.9375 | 5.8750 | 5.9375 | 5.8750 | 5.7500 | 6.8750 | 2500 |
24618 | VWAHX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
24619 | VWEHX | 0 | 7.87 | 7.87 | 7.87 | 0 | |||
24620 | VWELX | 0 | 24.49 | 24.49 | 24.49 | 0 | |||
24621 | VWESX | 0 | 9.42 | 9.42 | 9.42 | 0 | |||
24622 | VWIFX | 0 | 9.79 | 9.79 | 10.17 | 0 | |||
24623 | VWIGX | 0 | 15.41 | 15.41 | 15.41 | 0 | |||
24624 | VWINX | 0 | 20.39 | 20.39 | 20.39 | 0 | |||
24625 | VWITX | 0 | 13.34 | 13.34 | 13.34 | 0 | |||
24626 | VWK/WS | 0 | 2 | 3 1/4 | 0 | ||||
24627 | VWLTX | 0 | 11.09 | 11.09 | 11.09 | 0 | |||
24628 | VWNDX | 0 | 14.66 | 14.66 | 14.66 | 0 | |||
24629 | VWNFX | 0 | 20.64 | 20.64 | 20.64 | 0 | |||
24630 | VWRX | 500 | 13 5/8 | 12 3/4 | 13 5/8 | 12 3/4 | 12 3/4 | 13 5/8 | 54500 |
24631 | VWSTX | 0 | 15.61 | 15.61 | 15.61 | 0 | |||
24632 | VWUSX | 0 | 20.48 | 20.48 | 20.48 | 0 | |||
24633 | VX | 0 | 0 | ||||||
24634 | VXPXX | 0 | 0.45 | 3.69 | 3.90 | 1557 | |||
24635 | VYFC | 500 | 10.0000 | 9.8750 | 10.0000 | 9.8750 | 1000 | ||
24636 | VYM | 600 | 9 3/8 | 12 1/8 | 12 1/2 | 0 | |||
24637 | VYNA | 0 | 0 | ||||||
24638 | VZNA | 0 | 0 | ||||||
24639 | Vw | 0 | 22 1/4 | 23 3/4 | 0 | ||||
24640 | W | 500 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/4 | 28 7/8 | 500 |
24641 | W.BYG | 0 | 0 | ||||||
24642 | W.CIQ | 0 | 0 | ||||||
24643 | W.CTO | 0 | 0 | ||||||
24644 | W.LEG | 0 | 0 | ||||||
24645 | W.RSO | 0 | 0 | ||||||
24646 | WAAEX | 0 | 22.87 | 22.87 | 22.87 | 0 | |||
24647 | WAB | 1000 | 9 7/8 | 10 | 10 | 9 7/8 | 9 3/4 | 10 1/8 | 1600 |
24648 | WABC | 500 | 44 | 43 1/4 | 44 | 43 1/4 | 43 1/2 | 44 | 76500 |
24649 | WAC | 9000 | 23 | 22 | 22 1/4 | 0 | |||
24650 | WACC | 1100 | 1 5/8 | 1 5/8 | 2 | 0 | |||
24651 | WACLY | 100 | 65 | 65 1/8 | 65 5/8 | 0 | |||
24652 | WADV | 3000 | 0.8750 | 0.7500 | 1.5000 | 0 | |||
24653 | WAEGX | 0 | 12.13 | 12.13 | 12.13 | 0 | |||
24654 | WAG | 1000 | 30 | 30 | 30 | 30 | 30 1/2 | 30 3/4 | 1000 |
24655 | WAGEX | 0 | 11.12 | 11.12 | 11.12 | 0 | |||
24656 | WAI | 200 | 50 3/8 | 50 1/2 | 50 7/8 | 0 | |||
24657 | WAIDX | 0 | 12.24 | 12.24 | 12.24 | 0 | |||
24658 | WAILX | 0 | 94.15 | 94.15 | 94.15 | 0 | |||
24659 | WAIMX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
24660 | WAIN | 200 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 | 5 1/2 | 200 |
24661 | WAK | 200 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 300 | ||
24662 | WAK.B | 0 | 0 | ||||||
24663 | WAK/B | 400 | 15 5/8 | 0 | |||||
24664 | WAL | 200 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | |||
24665 | WALB | 200 | 18 1/4 | 17 3/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 4500 |
24666 | WALK | 500 | 7 3/8 | 7 1/4 | 7 1/2 | 7 1/8 | 7 3/8 | 7 1/2 | 12700 |
24667 | WALL | 300 | 16 3/4 | 16 | 16 3/4 | 15 1/2 | 16 1/4 | 16 3/4 | 61200 |
24668 | WALLX | 0 | 8.11 | 8.11 | 8.45 | 0 | |||
24669 | WALS | 200 | 16 1/2 | 17 1/8 | 17 1/8 | 16 1/2 | 16 1/2 | 17 1/8 | 400 |
24670 | WAMA | 3500 | 1 7/16 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 7/16 | 32900 |
24671 | WAMAP | 500 | 3 3/4 | 3 | 3 5/8 | 0 | |||
24672 | WAMAW | 6000 | 1/8 | 1/8 | 3/16 | 0 | |||
24673 | WAMCX | 0 | 16.97 | 16.97 | 16.97 | 0 | |||
24674 | WAMU | 2000 | 28 3/16 | 28 1/8 | 28 3/8 | 28 1/8 | 28 1/8 | 28 1/4 | 88500 |
24675 | WAMUM | 400 | 24 7/8 | 24 7/8 | 25 3/8 | 24 7/8 | 24 7/8 | 25 3/8 | 1100 |
24676 | WAMUN | 5000 | 113 5/8 | 113 1/2 | 113 5/8 | 113 1/2 | 113 1/2 | 114 1/2 | 15000 |
24677 | WAMUO | 400 | 26 7/8 | 26 1/2 | 26 7/8 | 26 1/2 | 26 1/2 | 26 7/8 | 1600 |
24678 | WANG | 1800 | 16 1/2 | 16 | 16 1/2 | 16 | 16 1/4 | 16 1/2 | 78800 |
24679 | WANGW | 7000 | 5 | 5 1/4 | 5 3/8 | 5 | 5 | 5 1/4 | 78700 |
24680 | WAPBX | 0 | 11.43 | 11.43 | 11.43 | 0 | |||
24681 | WARFY | 0 | 0 | ||||||
24682 | WARL | 0 | 0 | ||||||
24683 | WARSY | 0 | 11.8816 | 18.3750 | 18.6250 | 0 | |||
24684 | WASH | 500 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 30 1/2 | 500 |
24685 | WAT | 100 | 18 7/8 | 18 | 19 | 18 | 18 5/8 | 19 | 2400 |
24686 | WATF | 0 | 0 | ||||||
24687 | WATFX | 0 | 113.77 | 113.77 | 113.77 | 0 | |||
24688 | WATFZ | 2400 | 9 1/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 2600 |
24689 | WATIX | 0 | 106.22 | 106.22 | 106.22 | 0 | |||
24690 | WATO | 0 | 0 | ||||||
24691 | WATR | 2500 | 22 13/16 | 23 1/8 | 23 3/4 | 22 3/4 | 22 3/4 | 23 3/4 | 66500 |
24692 | WATS | 1200 | 46 1/4 | 46 | 47 1/4 | 45 | 45 3/4 | 46 1/4 | 239100 |
24693 | WAVO | 2000 | 16 3/4 | 17 1/4 | 17 1/4 | 15 7/8 | 16 1/2 | 16 7/8 | 162900 |
24694 | WAVR | 1500 | 43 13/16 | 43 3/4 | 44 1/2 | 43 3/4 | 43 1/2 | 44 1/2 | 9500 |
24695 | WAVT | 1000 | 5 3/4 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 7000 |
24696 | WAVX | 500 | 3 9/16 | 3 1/2 | 3 5/8 | 3 3/8 | 3 3/8 | 3 9/16 | 87700 |
24697 | WAX | 3000 | 9/16 | 7/8 | 1 | 0 | |||
24698 | WAYN | 300 | 23 | 22 | 23 | 22 | 22 | 23 | 500 |
24699 | WB | 100 | 43 1/8 | 43 1/8 | 43 1/8 | 43 1/8 | 43 1/8 | 43 5/8 | 100 |
24700 | WBAN | 700 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 14 3/4 | 15 1/2 | 700 |
24701 | WBAT | 1000 | 7 | 6 1/4 | 7 | 6 1/4 | 6 1/4 | 7 | 6300 |
24702 | WBB | 300 | 20 | 20 | 20 | 20 | 19 7/8 | 20 3/8 | 300 |
24703 | WBC | 500 | 6 1/2 | 0 | |||||
24704 | WBCI | 6700 | 22 1/4 | 22 1/8 | 22 1/4 | 22 1/8 | 22 1/8 | 22 1/2 | 7000 |
24705 | WBGSX | 0 | 11.74 | 11.74 | 11.74 | 0 | |||
24706 | WBIGX | 0 | 13.36 | 13.36 | 13.36 | 0 | |||
24707 | WBK | 100 | 22 | 22 | 22 | 22 | 21 5/8 | 22 1/8 | 100 |
24708 | WBKC | 2000 | 7 1/8 | 6 3/4 | 7 1/8 | 0 | |||
24709 | WBLA | 900 | 11.5000 | 0 | |||||
24710 | WBN | 100 | 18 | 18 | 18 | 18 | 17 7/8 | 18 1/4 | 200 |
24711 | WBPR | 1500 | 20 1/2 | 20 1/2 | 22 | 0 | |||
24712 | WBRRX | 0 | 10.57 | 10.57 | 10.57 | 0 | |||
24713 | WBRXX | 0 | 0.30 | 5.08 | 5.21 | 7094 | |||
24714 | WBST | 300 | 28 1/2 | 28 1/4 | 28 3/4 | 28 | 28 | 28 1/2 | 20000 |
24715 | WBTL | 100 | 25.0000 | 0 | |||||
24716 | WBTMU | 100 | 14.0000 | 0 | |||||
24717 | WCAI | 100 | 11 | 11 | 11 | 11 | 10 1/2 | 11 1/4 | 100 |
24718 | WCAP | 1000 | 7 1/2 | 7 1/2 | 7 3/4 | 7 | 7 | 7 5/8 | 83500 |
24719 | WCAPW | 1000 | 4 | 3 1/2 | 4 | 3 3/8 | 3 1/4 | 4 | 9200 |
24720 | WCATX | 0 | 14.89 | 14.89 | 14.89 | 0 | |||
24721 | WCBC | 200 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
24722 | WCBI | 700 | 27 | 27 | 27 | 27 | 27 | 28 | 700 |
24723 | WCBO | 500 | 16 | 16 | 16 | 16 | 16 | 16 3/4 | 1000 |
24724 | WCC | 0 | 0 | ||||||
24725 | WCCI | 500 | 5 1/2 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 1000 |
24726 | WCCX | 1000 | 25 1/4 | 26 | 26 | 25 1/4 | 25 1/4 | 26 | 8200 |
24727 | WCFB | 500 | 12 1/2 | 12 1/2 | 13 1/4 | 0 | |||
24728 | WCG | 1000 | 11 1/4 | 11 1/4 | 11 7/8 | 0 | |||
24729 | WCHI | 100 | 17 1/2 | 16 1/4 | 17 1/2 | 0 | |||
24730 | WCIFX | 0 | 10.65 | 10.65 | 10.65 | 0 | |||
24731 | WCII | 1000 | 15 5/8 | 16 | 16 3/8 | 15 5/8 | 15 5/8 | 15 3/4 | 339600 |
24732 | WCIIP | 0 | 0 | ||||||
24733 | WCLB | 2300 | 0.0010 | 0.0010 | 0.0100 | 0 | |||
24734 | WCLX | 1000 | 67 1/4 | 67 3/4 | 67 3/4 | 67 | 67 | 67 3/4 | 16200 |
24735 | WCN | 0 | 0 | ||||||
24736 | WCOM | 300 | 35 9/16 | 36 1/4 | 36 1/4 | 35 1/2 | 35 1/2 | 35 5/8 | 1481300 |
24737 | WCP | 1600 | 2 | 2 | 2 | 2 | 3500 | ||
24738 | WCRXX | 0 | 0.42 | 4.98 | 5.10 | 8895 | |||
24739 | WCS | 900 | 54 1/2 | 54 3/8 | 54 1/2 | 54 3/8 | 54 3/8 | 54 7/8 | 1800 |
24740 | WCST | 0 | 0 | ||||||
24741 | WCSTF | 1000 | 10 3/8 | 9 3/4 | 10 3/8 | 9 3/4 | 10 | 10 1/2 | 10600 |
24742 | WCTV | 900 | 15 1/8 | 14 7/8 | 15 1/8 | 14 7/8 | 14 7/8 | 15 1/8 | 94000 |
24743 | WCX | 400 | 2 5/8 | 2 3/8 | 2 3/4 | 0 | |||
24744 | WCXpA | 1000 | 6 1/8 | 0 | |||||
24745 | WDC | 1000 | 17 1/2 | 17 3/4 | 17 3/4 | 17 1/2 | 17 1/8 | 17 3/4 | 1100 |
24746 | WDE/WS | 0 | 2 3/8 | 3 3/8 | 0 | ||||
24747 | WDEPY | 1000 | 38 1/4 | 37 3/8 | 38 3/4 | 37 3/8 | 38 1/8 | 38 1/2 | 131200 |
24748 | WDFC | 100 | 42 | 41 | 42 | 40 3/4 | 41 1/4 | 42 | 36900 |
24749 | WDG | 0 | 0 | ||||||
24750 | WDGF | 200 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.3000 | 200 |
24751 | WDGT | 1000 | 1.2500 | 1.1250 | 1.5000 | 0 | |||
24752 | WDHD | 500 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 7/8 | 14 1/8 | 1000 |
24753 | WDIN | 200 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
24754 | WDN | 1100 | 20 3/8 | 20 1/4 | 20 3/4 | 0 | |||
24755 | WDV | 800 | 11 7/8 | 12 1/2 | 12 5/8 | 0 | |||
24756 | WE | 1000 | 15 1/4 | 14 7/8 | 15 1/2 | 0 | |||
24757 | WEB | 500 | 5 9/16 | 0 | |||||
24758 | WEBAX | 0 | 8.86 | 8.86 | 8.86 | 0 | |||
24759 | WEBCX | 0 | 8.84 | 8.84 | 9.21 | 0 | |||
24760 | WEBEX | 0 | 12.10 | 12.10 | 12.10 | 0 | |||
24761 | WEBP | 5100 | 0.3125 | 0.3125 | 0.5625 | 0 | |||
24762 | WEC | 100 | 31 | 30 5/8 | 31 | 0 | |||
24763 | WECHX | 0 | 11.16 | 11.16 | 11.16 | 0 | |||
24764 | WECI | 1000 | 0.0100 | 0 | |||||
24765 | WEDC | 100 | 12 1/4 | 12 1/4 | 14 | 0 | |||
24766 | WEDEX | 0 | 9.29 | 9.29 | 9.29 | 0 | |||
24767 | WEDG | 100 | 0.0500 | 0 | |||||
24768 | WEECX | 0 | 6.55 | 6.55 | 6.82 | 0 | |||
24769 | WEESX | 0 | 6.04 | 6.04 | 6.04 | 0 | |||
24770 | WEFC | 5000 | 11 | 11 | 11 1/4 | 11 | 11 | 11 3/8 | 9500 |
24771 | WEG | 300 | 19 1/4 | 19 | 19 1/4 | 19 | 19 1/8 | 19 1/2 | 500 |
24772 | WEGBX | 0 | 10.42 | 10.42 | 10.42 | 0 | |||
24773 | WEGTX | 0 | 28.88 | 28.88 | 28.88 | 0 | |||
24774 | WEHKX | 0 | 13.49 | 13.49 | 13.49 | 0 | |||
24775 | WEIBX | 0 | 10.24 | 10.24 | 10.24 | 0 | |||
24776 | WEINX | 0 | 17.35 | 17.35 | 18.36 | 0 | |||
24777 | WEJPX | 0 | 8.72 | 8.72 | 8.72 | 0 | |||
24778 | WELC | 2000 | 2 3/4 | 2 1/2 | 3 | 0 | |||
24779 | WELL | 100 | 20 3/4 | 21 | 21 1/4 | 20 1/2 | 20 1/2 | 21 | 44500 |
24780 | WELP | 0 | 0 | ||||||
24781 | WELPM | 100 | 84.5000 | 0 | |||||
24782 | WELPP | 1600 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | 1600 | ||
24783 | WELS | 400 | 0.0100 | 0.0100 | 0.0800 | 0 | |||
24784 | WEMEX | 0 | 4.59 | 4.59 | 4.59 | 0 | |||
24785 | WEN | 100 | 21 5/8 | 21 3/4 | 21 3/4 | 21 5/8 | 21 3/8 | 21 5/8 | 14800 |
24786 | WENLX | 0 | 8.81 | 8.81 | 8.81 | 0 | |||
24787 | WENOX | 0 | 11.73 | 11.73 | 11.73 | 0 | |||
24788 | WENR | 1500 | 0.2187 | 0.2187 | 0.4375 | 0 | |||
24789 | WEQVX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
24790 | WERN | 300 | 21 1/2 | 21 1/8 | 21 1/2 | 21 | 21 | 21 1/2 | 40900 |
24791 | WERV | 100 | 59.7500 | 0 | |||||
24792 | WES | 0 | 17 1/2 | 18 1/2 | 0 | ||||
24793 | WESA | 600 | 9.2500 | 8.7500 | 9.2500 | 0 | |||
24794 | WESC | 200 | 0.5625 | 0.5625 | 1.0000 | 0 | |||
24795 | WESM | 0 | 0 | ||||||
24796 | WESMF | 0 | 0 | ||||||
24797 | WEST | 5000 | 50 19/32 | 0 | |||||
24798 | WESWX | 0 | 6.52 | 6.52 | 6.52 | 0 | |||
24799 | WEXTF | 0 | 0 | ||||||
24800 | WEYS | 100 | 41 | 37 1/2 | 41 | 37 1/2 | 37 1/2 | 41 | 1100 |
24801 | WFAAX | 0 | 11.75 | 11.75 | 11.75 | 0 | |||
24802 | WFAGX | 0 | 16.94 | 16.94 | 16.94 | 0 | |||
24803 | WFBIX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
24804 | WFBS | 0 | 0 | ||||||
24805 | WFC | 10000 | 217 1/2 | 209 5/8 | 210 1/4 | 0 | |||
24806 | WFCO | 200 | 10 7/8 | 11 | 15 | 0 | |||
24807 | WFCpB | 2600 | 43 3/4 | 0 | |||||
24808 | WFCpC | 200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 200 | ||
24809 | WFCpD | 100 | 26 | 25 3/4 | 26 1/2 | 0 | |||
24810 | WFDS | 2300 | 13 3/4 | 14 1/2 | 14 3/4 | 13 3/4 | 13 3/4 | 14 1/2 | 15400 |
24811 | WFFI | 500 | 7 1/2 | 7 1/4 | 8 1/2 | 7 1/4 | 7 1/2 | 8 1/2 | 52200 |
24812 | WFFIX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
24813 | WFGIX | 0 | 15.22 | 15.22 | 15.22 | 0 | |||
24814 | WFGSX | 0 | 13.47 | 13.47 | 13.47 | 0 | |||
24815 | WFMI | 300 | 15 | 13 3/4 | 15 | 13 3/4 | 14 3/4 | 15 | 161500 |
24816 | WFMXX | 0 | 0.74 | 5.22 | 5.36 | 1545 | |||
24817 | WFR | 1000 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 30 3/8 | 30 3/4 | 1000 |
24818 | WFRA | 0 | 0 | ||||||
24819 | WFRAF | 300 | 7 | 6 3/4 | 7 1/4 | 0 | |||
24820 | WFSB | 1500 | 7 1/8 | 6 15/16 | 7 1/8 | 6 3/4 | 6 7/8 | 7 1/8 | 115300 |
24821 | WFSC | 1000 | 5.5000 | 5.0000 | 5.5000 | 5.0000 | 5.0000 | 6.2500 | 1200 |
24822 | WFSI | 3000 | 17 1/4 | 17 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 60900 |
24823 | WFSL | 400 | 24 1/2 | 24 1/8 | 24 1/2 | 24 1/8 | 24 1/8 | 24 1/2 | 61400 |
24824 | WFSPX | 0 | 13.48 | 13.48 | 13.48 | 0 | |||
24825 | WFTRX | 0 | 9.49 | 9.49 | 9.49 | 0 | |||
24826 | WGA | 600 | 3 1/4 | 0 | |||||
24827 | WGEN | 1000 | 2 1/2 | 2 1/2 | 2 9/16 | 2 1/4 | 2 3/8 | 2 1/2 | 28300 |
24828 | WGHI | 400 | 1 9/16 | 1 3/4 | 1 3/4 | 1 9/16 | 1 9/16 | 1 3/4 | 900 |
24829 | WGITX | 0 | 15.65 | 15.65 | 15.65 | 0 | |||
24830 | WGL | 200 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 21 | 21 1/2 | 1200 |
24831 | WGLCN | 100 | 61.7500 | 0 | |||||
24832 | WGLCO | 100 | 66.2500 | 0 | |||||
24833 | WGLCP | 100 | 74.2500 | 0 | |||||
24834 | WGNR | 1000 | 11 3/4 | 11 5/8 | 12 | 11 1/4 | 11 3/4 | 12 | 52500 |
24835 | WGO | 900 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 7 3/4 | 900 |
24836 | WGOBX | 0 | 14.62 | 14.62 | 14.62 | 0 | |||
24837 | WGOV | 300 | 73.8750 | 74.2500 | 74.2500 | 73.8750 | 73.0000 | 75.0000 | 500 |
24838 | WGR | 200 | 16 | 15 7/8 | 16 3/8 | 0 | |||
24839 | WGROX | 0 | 15.79 | 15.79 | 15.79 | 0 | |||
24840 | WGRp | 200 | 25 1/2 | 0 | |||||
24841 | WGRpA | 200 | 34 1/4 | 0 | |||||
24842 | WGTI | 200 | 10 3/8 | 10 3/4 | 10 3/4 | 10 | 10 | 10 3/4 | 17600 |
24843 | WGUSX | 0 | 6.43 | 6.43 | 6.43 | 0 | |||
24844 | WH | 800 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 22 1/2 | 23 | 800 |
24845 | WHAC | 2500 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.0625 | 0.1250 | 2500 |
24846 | WHACU | 18500 | 0.0625 | 0.0625 | 0.3750 | 0 | |||
24847 | WHACW | 1000 | 0.0100 | 0.0100 | 0.0600 | 0 | |||
24848 | WHACZ | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
24849 | WHAL | 1000 | 0.5000 | 0.5000 | 0.8750 | 0 | |||
24850 | WHAT | 2000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/2 | 1 7/8 | 2000 |
24851 | WHATW | 2000 | 5/32 | 5/32 | 5/16 | 0 | |||
24852 | WHFI | 1000 | 8 1/4 | 9 1/8 | 9 1/8 | 8 1/4 | 8 1/8 | 8 1/2 | 39300 |
24853 | WHGRX | 0 | 25.63 | 25.63 | 25.63 | 0 | |||
24854 | WHI | 100 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 200 | ||
24855 | WHICX | 0 | 15.37 | 15.37 | 15.37 | 0 | |||
24856 | WHIM | 4800 | 0.0100 | 0.0075 | 0.0300 | 0 | |||
24857 | WHMXX | 0 | 0.36 | 4.93 | 5.03 | 2174 | |||
24858 | WHO | 200 | 24 1/4 | 22 5/8 | 23 | 0 | |||
24859 | WHR | 100 | 54 | 54 | 54 | 54 | 52 7/8 | 53 7/8 | 100 |
24860 | WHRC | 300 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 36 1/2 | 38 1/2 | 500 |
24861 | WHST | 100 | 0.2500 | 0.2500 | 0.3437 | 0 | |||
24862 | WHT | 500 | 34 5/8 | 31 | 31 3/4 | 0 | |||
24863 | WHX | 200 | 12 | 12 | 12 | 12 | 11 7/8 | 12 1/2 | 200 |
24864 | WHX.W | 0 | 0 | ||||||
24865 | WHX/WS | 500 | 4 | 0 | |||||
24866 | WHXp | 20000 | 42 7/8 | 0 | |||||
24867 | WHXpB | 100 | 44 5/8 | 0 | |||||
24868 | WI | 600 | 2 3/16 | 2 1/16 | 2 1/4 | 0 | |||
24869 | WIBCX | 0 | 15.02 | 15.02 | 15.02 | 0 | |||
24870 | WIBW | 200 | 12.5000 | 0 | |||||
24871 | WIC | 300 | 33 5/8 | 0 | |||||
24872 | WIDE | 0 | 0 | ||||||
24873 | WIDEF | 1000 | 6 | 6 | 6 | 5 3/8 | 5 5/8 | 6 | 22200 |
24874 | WIDWF | 1000 | 3 1/2 | 3 1/8 | 3 1/2 | 3 | 3 | 3 1/2 | 55500 |
24875 | WIEAX | 0 | 10.24 | 10.24 | 10.86 | 0 | |||
24876 | WIETX | 0 | 20.11 | 20.11 | 20.11 | 0 | |||
24877 | WIFRX | 0 | 8.96 | 8.96 | 9.41 | 0 | |||
24878 | WIGRX | 0 | 11.15 | 11.15 | 11.15 | 0 | |||
24879 | WII | 300 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 28 1/2 | 28 7/8 | 500 |
24880 | WIKD | 7800 | 16 3/4 | 16 1/4 | 17 1/4 | 15 3/4 | 16 1/2 | 17 1/4 | 56300 |
24881 | WIKS | 3900 | 4 1/8 | 4 5/8 | 4 5/8 | 4 1/8 | 4 1/8 | 4 1/4 | 53300 |
24882 | WIL | 3000 | 3/4 | 0 | |||||
24883 | WILM | 2800 | 31 1/2 | 30 3/4 | 31 1/2 | 30 3/4 | 31 | 31 1/2 | 31700 |
24884 | WIN | 100 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 37 | 37 3/8 | 100 |
24885 | WINA | 3000 | 0.2187 | 0.2187 | 0.3125 | 0 | |||
24886 | WIND | 300 | 26 3/4 | 26 | 26 3/4 | 25 3/8 | 26 3/8 | 26 3/4 | 63200 |
24887 | WINE | 0 | 0 | ||||||
24888 | WINEA | 100 | 33 3/4 | 33 1/2 | 33 3/4 | 33 1/4 | 33 1/4 | 33 3/4 | 158400 |
24889 | WINEB | 500 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 34 1/2 | 35 1/2 | 600 |
24890 | WINKY | 0 | 9.2500 | 7.1250 | 7.5000 | 0 | |||
24891 | WINN | 300 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/4 | 11 3/4 | 11 7/8 | 161800 |
24892 | WINR | 300 | 16 1/4 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 1200 |
24893 | WINS | 2000 | 11/16 | 3/4 | 25/32 | 11/16 | 11/16 | 3/4 | 23500 |
24894 | WINT | 100 | 1.3750 | 0 | |||||
24895 | WINZ | 2400 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.6250 | 2400 |
24896 | WINw | 0 | 31 3/4 | 32 3/4 | 0 | ||||
24897 | WIO | 0 | 397.54 | 0 | |||||
24898 | WIPLP | 100 | 73.5000 | 0 | |||||
24899 | WIPSM | 100 | 74.5000 | 0 | |||||
24900 | WIPSO | 200 | 71.9400 | 72.3750 | 72.3750 | 71.9400 | 300 | ||
24901 | WIR | 200 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 200 | ||
24902 | WIRE | 2000 | 10 | 10 | 10 | 10 | 10 | 10 1/2 | 2400 |
24903 | WIRL | 100 | 16 | 16 | 16 1/2 | 16 | 16 | 16 5/8 | 3100 |
24904 | WIRR | 0 | 0 | ||||||
24905 | WIRRF | 0 | 0 | ||||||
24906 | WIS | 0 | 0 | ||||||
24907 | WISPP | 600 | 100.8750 | 100.8750 | 100.8750 | 100.8750 | 600 | ||
24908 | WISp | 100 | 67 3/4 | 0 | |||||
24909 | WIT | 200 | 29 3/4 | 29 3/4 | 30 | 0 | |||
24910 | WIX | 1000 | 6 11/16 | 0 | |||||
24911 | WIZ | 200 | 3 15/16 | 0 | |||||
24912 | WIZE | 0 | 0 | ||||||
24913 | WJ | 200 | 50 | 40 3/8 | 40 7/8 | 0 | |||
24914 | WJBEX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
24915 | WJBS | 500 | 7 7/8 | 7 1/4 | 7 7/8 | 7 1/4 | 7 1/4 | 8 1/8 | 6700 |
24916 | WJX.A | 0 | 0 | ||||||
24917 | WJX.B | 0 | 0 | ||||||
24918 | WKAXX | 0 | 0.21 | 4.60 | 4.71 | 965 | |||
24919 | WKR | 1500 | 21 7/8 | 21 3/8 | 21 5/8 | 0 | |||
24920 | WKS | 100 | 25 1/8 | 25 3/4 | 26 1/4 | 0 | |||
24921 | WKUA | 0 | 0 | ||||||
24922 | WLA | 100 | 94 3/8 | 94 5/8 | 94 5/8 | 94 3/8 | 94 1/8 | 95 | 3000 |
24923 | WLBC | 4000 | 77.0000 | 0 | |||||
24924 | WLC | 200 | 16 1/8 | 0 | |||||
24925 | WLD | 2000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 2000 | ||
24926 | WLDA | 400 | 10 3/8 | 10 1/2 | 10 1/2 | 10 | 10 1/8 | 10 3/8 | 13700 |
24927 | WLDN | 200 | 19 | 19 | 19 | 18 5/8 | 18 1/2 | 19 | 900 |
24928 | WLET | 3300 | 2 9/16 | 2 13/16 | 2 13/16 | 2 9/16 | 2 3/8 | 2 7/8 | 8300 |
24929 | WLFI | 2000 | 5 9/16 | 5 5/8 | 5 7/8 | 5 9/16 | 5 1/2 | 5 7/8 | 43900 |
24930 | WLHN | 2900 | 9 3/4 | 9 7/8 | 9 7/8 | 9 3/4 | 9 3/4 | 10 1/4 | 7400 |
24931 | WLLC | 0 | 0 | ||||||
24932 | WLLCF | 0 | 0 | ||||||
24933 | WLM | 100 | 23 1/2 | 24 1/4 | 24 1/4 | 23 1/2 | 23 3/8 | 24 3/8 | 300 |
24934 | WLMGP | 0 | 0 | ||||||
24935 | WLP | 200 | 31 7/8 | 32 1/8 | 32 1/2 | 0 | |||
24936 | WLRF | 700 | 15 1/4 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 7000 |
24937 | WLTK | 400 | 0.3125 | 0.5312 | 0.5312 | 0.3125 | 0.3125 | 0.5312 | 600 |
24938 | WLTR | 10000 | 13 1/2 | 13 5/8 | 13 5/8 | 13 1/2 | 13 1/2 | 13 5/8 | 56200 |
24939 | WLV | 300 | 37 3/4 | 36 5/8 | 37 1/8 | 0 | |||
24940 | WMAG | 200 | 0.1250 | 0 | |||||
24941 | WMAR | 200 | 33 | 34 1/2 | 35 1/4 | 32 1/4 | 32 1/4 | 33 | 102100 |
24942 | WMASP | 100 | 98.5000 | 0 | |||||
24943 | WMB | 400 | 43 | 42 7/8 | 43 1/8 | 42 7/8 | 42 5/8 | 43 3/8 | 1400 |
24944 | WMBY | 0 | 0 | ||||||
24945 | WMBYY | 0 | 0 | ||||||
24946 | WMBpA | 100 | 27 | 0 | |||||
24947 | WMC | 1000 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 12 5/8 | 13 | 1000 |
24948 | WMCO | 1000 | 2 25/32 | 2 7/8 | 2 7/8 | 2 25/32 | 2 25/32 | 2 7/8 | 49000 |
24949 | WMCP | 100 | 1.9375 | 1.9375 | 1.9375 | 1.9375 | 1.9375 | 2.3125 | 100 |
24950 | WMD/WS | 1800 | 3/8 | 0 | |||||
24951 | WME | 100 | 10 3/4 | 10 5/8 | 10 7/8 | 0 | |||
24952 | WMIC | 3100 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 5/8 | 3100 |
24953 | WMICX | 0 | 2.75 | 2.75 | 2.75 | 0 | |||
24954 | WMIXX | 0 | 0.63 | 3.86 | 3.79 | 1237 | |||
24955 | WMK | 200 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 1/2 | 29 | 200 |
24956 | WMMXX | 0 | 0 | ||||||
24957 | WMNGF | 0 | 0 | ||||||
24958 | WMS | 900 | 18 | 17 3/4 | 18 | 17 3/4 | 18 | 18 1/2 | 6900 |
24959 | WMSI | 1000 | 3.6250 | 3.8750 | 3.8750 | 3.6250 | 3.6250 | 4.0000 | 14200 |
24960 | WMT | 100 | 23 3/8 | 23 3/8 | 23 3/4 | 23 3/8 | 23 1/4 | 23 5/8 | 56500 |
24961 | WMTT | 200 | 56 | 56 | 56 1/2 | 55 1/2 | 55 3/4 | 56 | 243600 |
24962 | WMUTX | 0 | 10.13 | 10.13 | 10.13 | 0 | |||
24963 | WMX | 100 | 30 7/8 | 30 3/4 | 30 7/8 | 30 3/4 | 30 5/8 | 31 1/8 | 600 |
24964 | WMZ | 300 | 26 1/2 | 0 | |||||
24965 | WN | 100 | 28 7/8 | 28 7/8 | 29 3/8 | 0 | |||
24966 | WNC | 200 | 22 7/8 | 23 3/8 | 23 3/8 | 22 7/8 | 22 5/8 | 23 1/8 | 2200 |
24967 | WNCC | 500 | 0.3125 | 0.3750 | 0.6250 | 0 | |||
24968 | WND | 400 | 7 1/4 | 7 1/8 | 7 1/2 | 0 | |||
24969 | WNDR | 700 | 17 1/2 | 17 5/8 | 18 | 17 1/4 | 17 1/2 | 17 7/8 | 177200 |
24970 | WNEWS | 0 | 0 | ||||||
24971 | WNF/WS | 0 | 4 | 5 | 0 | ||||
24972 | WNG | 0 | 0 | ||||||
24973 | WNGp | 1000 | 24 7/8 | 0 | |||||
24974 | WNGpA | 2200 | 25 1/2 | 0 | |||||
24975 | WNH | 100 | 16 | 15 3/4 | 16 | 15 3/4 | 16 | 16 1/4 | 200 |
24976 | WNMP | 100 | 2 3/8 | 2 7/16 | 2 1/2 | 2 3/8 | 2 3/8 | 2 5/8 | 4100 |
24977 | WNNB | 300 | 43.2500 | 0 | |||||
24978 | WNT | 300 | 29 5/8 | 28 | 28 1/2 | 0 | |||
24979 | WNTBX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
24980 | WNTp | 100 | 45 1/8 | 0 | |||||
24981 | WNUT | 33300 | 2 1/2 | 2 3/4 | 2 13/16 | 2 1/2 | 2 1/2 | 2 3/4 | 47100 |
24982 | WOA | 400 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 5/8 | 600 |
24983 | WOBDX | 0 | 10.45 | 10.45 | 10.97 | 0 | |||
24984 | WOBLX | 0 | 11.24 | 11.24 | 11.83 | 0 | |||
24985 | WOBN | 0 | 0 | ||||||
24986 | WOBS | 1000 | 0.3300 | 0.3300 | 0.4000 | 0 | |||
24987 | WOC | 1000 | 5 3/4 | 5 3/4 | 6 1/4 | 0 | |||
24988 | WOCGX | 0 | 13.21 | 13.21 | 13.90 | 0 | |||
24989 | WOEIX | 0 | 14.19 | 14.19 | 14.19 | 0 | |||
24990 | WOFC | 200 | 21 5/8 | 22 | 22 | 21 5/8 | 21 1/2 | 22 | 2500 |
24991 | WOFG | 500 | 0.0050 | 0.0050 | 0.0500 | 0 | |||
24992 | WOGVX | 0 | 13.20 | 13.20 | 13.89 | 0 | |||
24993 | WOGXX | 0 | 0.77 | 5.36 | 5.29 | 4599 | |||
24994 | WOIBX | 0 | 10.37 | 10.37 | 10.89 | 0 | |||
24995 | WOIEX | 0 | 11.21 | 11.21 | 11.79 | 0 | |||
24996 | WOIL | 20800 | 0.2000 | 0 | |||||
24997 | WOIVX | 0 | 11.92 | 11.92 | 12.54 | 0 | |||
24998 | WOL | 700 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/2 | 700 |
24999 | WOLMG | 30 | 77 1/2 | 76 | 82 1/2 | 0 | |||
25000 | WOMBX | 0 | 10.59 | 10.59 | 11.12 | 0 | |||
25001 | WOMIX | 0 | 10.68 | 10.68 | 11.21 | 0 | |||
25002 | WOMXX | 0 | 0.70 | 5.43 | 5.35 | 16723 | |||
25003 | WON | 500 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/4 | 6 | 6 3/8 | 600 |
25004 | WONE | 1000 | 14 7/8 | 14 5/8 | 14 7/8 | 14 5/8 | 14 5/8 | 14 7/8 | 67500 |
25005 | WONEG | 10 | 85 1/2 | 85 | 89 | 0 | |||
25006 | WONEW | 1000 | 1.7500 | 1.7500 | 2.0000 | 0 | |||
25007 | WOOD | 10000 | 0.0800 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0900 | 21000 |
25008 | WOOPX | 0 | 14.97 | 14.97 | 15.76 | 0 | |||
25009 | WOPE | 0 | 0 | ||||||
25010 | WOPEY | 0 | 0 | ||||||
25011 | WORC | 3000 | 1.8750 | 1.7500 | 1.8750 | 1.7500 | 1.7500 | 2.1250 | 12000 |
25012 | WORD | 14000 | 0.0200 | 0 | |||||
25013 | WORK | 0 | 0 | ||||||
25014 | WORKE | 1000 | 1 1/2 | 1 15/32 | 1 9/16 | 0 | |||
25015 | WORKU | 0 | 0 | ||||||
25016 | WORL | 20000 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0625 | 0.0937 | 20000 |
25017 | WORXX | 0 | 0.24 | 5.37 | 5.29 | 8971 | |||
25018 | WOSBX | 0 | 10.24 | 10.24 | 10.55 | 0 | |||
25019 | WOTXX | 0 | 0.63 | 3.89 | 3.72 | 5807 | |||
25020 | WOWE | 0 | 0 | ||||||
25021 | WOWEY | 0 | 0 | ||||||
25022 | WPAC | 700 | 16 1/4 | 17 1/4 | 17 1/4 | 16 1/4 | 16 1/4 | 16 1/2 | 81400 |
25023 | WPCO | 0 | 0 | ||||||
25024 | WPEC | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/4 | 13700 |
25025 | WPENL | 100 | 58.0000 | 0 | |||||
25026 | WPENO | 100 | 60.4500 | 0 | |||||
25027 | WPGD | 0 | 0 | ||||||
25028 | WPGDY | 100 | 22 3/4 | 22 3/4 | 23 | 0 | |||
25029 | WPGFX | 0 | 25.90 | 25.90 | 25.90 | 0 | |||
25030 | WPGI | 1000 | 8 3/8 | 7 7/8 | 8 3/8 | 7 7/8 | 8 1/4 | 8 3/8 | 84500 |
25031 | WPGQX | 0 | 6.88 | 6.88 | 6.88 | 0 | |||
25032 | WPGRX | 0 | 120.31 | 120.31 | 120.31 | 0 | |||
25033 | WPGVX | 0 | 9.37 | 9.37 | 9.37 | 0 | |||
25034 | WPH | 100 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 30 5/8 | 31 1/8 | 100 |
25035 | WPIC | 500 | 4 1/2 | 4 3/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 1/2 | 132500 |
25036 | WPIEX | 0 | 15.72 | 15.72 | 15.72 | 0 | |||
25037 | WPJPX | 0 | 9.24 | 9.24 | 9.24 | 0 | |||
25038 | WPL | 0 | 0 | ||||||
25039 | WPMTX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
25040 | WPMXX | 0 | 0.13 | 5.32 | 5.45 | 124 | |||
25041 | WPO | 100 | 290 1/8 | 277 5/8 | 287 3/8 | 0 | |||
25042 | WPOG | 13000 | 5/8 | 11/16 | 11/16 | 5/8 | 5/8 | 11/16 | 14000 |
25043 | WPOGP | 1400 | 4 | 3 7/8 | 4 7/8 | 0 | |||
25044 | WPPAX | 0 | 11.31 | 11.31 | 11.87 | 0 | |||
25045 | WPPG | 0 | 0 | ||||||
25046 | WPPGY | 29000 | 24 1/4 | 24 | 24 3/8 | 24 | 24 1/4 | 24 3/8 | 69500 |
25047 | WPQIX | 0 | 10.62 | 10.62 | 11.15 | 0 | |||
25048 | WPRCF | 0 | 0 | ||||||
25049 | WPS | 500 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 34 1/4 | 500 |
25050 | WPSN | 10000 | 20 1/4 | 20 1/8 | 20 3/8 | 20 1/8 | 20 1/8 | 20 1/4 | 96800 |
25051 | WPSXX | 0 | 0.55 | 4.72 | 4.82 | 1367 | |||
25052 | WPTXX | 0 | 0.50 | 3.82 | 4.00 | 1454 | |||
25053 | WPUSX | 0 | 10.80 | 10.80 | 11.34 | 0 | |||
25054 | WPVCX | 0 | 13.00 | 13.00 | 13.00 | 0 | |||
25055 | WPVLX | 0 | 10.50 | 10.50 | 10.50 | 0 | |||
25056 | WPWRL | 100 | 74.6000 | 74.6000 | 74.6000 | 74.6000 | 100 | ||
25057 | WPWRM | 300 | 66.7750 | 0 | |||||
25058 | WQCEX | 0 | 12.60 | 12.60 | 12.60 | 0 | |||
25059 | WQP | 500 | 26 1/8 | 26 | 26 1/8 | 26 | 2000 | ||
25060 | WR | 400 | 34 1/4 | 34 1/8 | 34 3/8 | 34 1/8 | 33 7/8 | 34 5/8 | 1900 |
25061 | WRASX | 0 | 10.25 | 10.25 | 10.25 | 0 | |||
25062 | WRE | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/8 | 15 3/8 | 16 | 3900 |
25063 | WRGIX | 0 | 9.90 | 9.90 | 9.90 | 0 | |||
25064 | WRGRX | 0 | 20.17 | 20.17 | 20.17 | 0 | |||
25065 | WRI | 100 | 37 1/8 | 36 3/4 | 37 1/8 | 36 3/4 | 36 7/8 | 37 1/4 | 300 |
25066 | WRII | 7000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1875 | 22000 |
25067 | WRLBX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
25068 | WRLD | 16300 | 9 47/64 | 9 1/4 | 10 | 9 1/4 | 9 1/2 | 10 | 70600 |
25069 | WRLS | 800 | 10 1/4 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 13700 |
25070 | WRMBX | 0 | 10.97 | 10.97 | 10.97 | 0 | |||
25071 | WRN | 200 | 4 7/8 | 4 1/2 | 5 1/4 | 0 | |||
25072 | WRNB | 2500 | 11 | 10 1/2 | 11 | 0 | |||
25073 | WRNRO | 300 | 72.1250 | 0 | |||||
25074 | WRNRP | 200 | 64.5000 | 0 | |||||
25075 | WRO | 2000 | 5/16 | 0 | |||||
25076 | WROC | 35000 | 0.0500 | 0.0156 | 0.1875 | 0 | |||
25077 | WRP | 600 | 21 1/8 | 22 3/8 | 23 | 0 | |||
25078 | WRPp | 300 | 19 3/8 | 0 | |||||
25079 | WRPpB | 100 | 25 7/8 | 26 | 26 | 25 3/4 | 4100 | ||
25080 | WRRC | 4500 | 0.0001 | 0 | |||||
25081 | WRS | 1000 | 1 1/4 | 0 | |||||
25082 | WRSD | 0 | 0 | ||||||
25083 | WRSI | 500 | 19 1/2 | 18 | 19 1/2 | 17 | 17 3/4 | 19 1/2 | 6000 |
25084 | WRSIV | 0 | 5 3/4 | 6 3/4 | 0 | ||||
25085 | WRSIW | 1000 | 1 5/8 | 1 1/4 | 1 11/16 | 1 1/4 | 1 1/2 | 1 5/8 | 64400 |
25086 | WRTC | 2000 | 1.1250 | 1.1250 | 1.4375 | 0 | |||
25087 | WRTE | 400 | 7/8 | 11/16 | 7/8 | 11/16 | 3/4 | 7/8 | 66300 |
25088 | WRTEP | 800 | 4 3/8 | 4 3/8 | 4 1/2 | 4 | 4 1/8 | 4 3/4 | 14900 |
25089 | WRTK | 200 | 0.2500 | 0 | |||||
25090 | WRTRX | 0 | 15.43 | 15.43 | 15.43 | 0 | |||
25091 | WRpA | 500 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 4300 | ||
25092 | WS | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/4 | 6200 |
25093 | WSAU | 800 | 26 1/4 | 26 1/4 | 26 1/4 | 25 1/2 | 26 | 26 1/4 | 33500 |
25094 | WSB | 100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 100 | ||
25095 | WSBC | 500 | 27 3/4 | 27 1/2 | 27 3/4 | 27 1/2 | 27 1/2 | 27 3/4 | 1600 |
25096 | WSBEX | 0 | 16.79 | 16.79 | 16.79 | 0 | |||
25097 | WSBK | 1000 | 19 | 19 1/8 | 19 1/8 | 19 | 18 1/2 | 19 1/4 | 3000 |
25098 | WSC | 100 | 175 | 0 | |||||
25099 | WSCI | 300 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/8 | 300 |
25100 | WSCVX | 0 | 11.50 | 11.50 | 11.50 | 0 | |||
25101 | WSCY | 2300 | 0.1250 | 0.0625 | 0.2500 | 0 | |||
25102 | WSDI | 100 | 6 1/4 | 5 3/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 1/4 | 7900 |
25103 | WSFC | 300 | 16.0000 | 16.0000 | 17.5000 | 0 | |||
25104 | WSFI | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1.0000 | 500 |
25105 | WSFS | 2100 | 8 13/16 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 3600 |
25106 | WSGC | 700 | 18 1/8 | 18 1/8 | 18 1/8 | 17 5/8 | 17 5/8 | 18 1/8 | 346300 |
25107 | WSGH | 0 | 0 | ||||||
25108 | WSHYX | 0 | 8.80 | 8.80 | 8.80 | 0 | |||
25109 | WSIGX | 0 | 9.99 | 9.99 | 9.99 | 0 | |||
25110 | WSIS | 2000 | 3.5000 | 2.1250 | 3.0000 | 0 | |||
25111 | WSKI | 500 | 16 1/2 | 15 1/2 | 17 | 0 | |||
25112 | WSL | 0 | 0 | ||||||
25113 | WSLA | 0 | 0 | ||||||
25114 | WSMM | 1000 | 0.5625 | 0.4500 | 0.5625 | 0 | |||
25115 | WSMP | 1200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 | 3500 |
25116 | WSNT | 500 | 2.2500 | 2.2500 | 2.6250 | 0 | |||
25117 | WSO | 100 | 18 1/4 | 0 | |||||
25118 | WSO.B | 0 | 0 | ||||||
25119 | WSO/B | 100 | 18 1/2 | 0 | |||||
25120 | WSP | 0 | 0 | ||||||
25121 | WSP+ | 0 | 0 | ||||||
25122 | WSPp | 90 | 66 15/64 | 0 | |||||
25123 | WST | 12000 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 3/8 | 24 | 12000 |
25124 | WSTD | 300 | 0.0625 | 0.0625 | 0.3125 | 0 | |||
25125 | WSTE | 1000 | 1 27/32 | 1 13/16 | 1 7/8 | 1 3/4 | 1 25/32 | 1 27/32 | 134700 |
25126 | WSTEG | 5 | 68 | 68 | 76 | 0 | |||
25127 | WSTEL | 5 | 700 | 700 | 780 | 0 | |||
25128 | WSTEU | 3700 | 4 | 4 1/4 | 5 3/4 | 0 | |||
25129 | WSTEW | 2000 | 3/4 | 3/4 | 7/8 | 0 | |||
25130 | WSTEZ | 1000 | 13/32 | 13/32 | 5/8 | 0 | |||
25131 | WSTFX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
25132 | WSTL | 400 | 22 3/8 | 22 3/4 | 22 3/4 | 21 3/8 | 22 1/4 | 22 3/8 | 45000 |
25133 | WSTM | 1000 | 5 | 5 1/4 | 5 1/4 | 5 | 5 1/8 | 5 3/8 | 11500 |
25134 | WSTN | 0 | 0 | ||||||
25135 | WSTNA | 2500 | 5 5/16 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 24600 |
25136 | WSTR | 700 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/8 | 16 1/2 | 16 3/4 | 5100 |
25137 | WSTWX | 0 | 0 | ||||||
25138 | WSWG | 2000 | 0.0010 | 0 | |||||
25139 | WSX | 0 | 393.77 | 392.96 | 393.77 | 390.27 | 0 | ||
25140 | WTAZX | 0 | 10.86 | 10.86 | 11.37 | 0 | |||
25141 | WTBA | 1000 | 16.5000 | 0 | |||||
25142 | WTBB | 0 | 0 | ||||||
25143 | WTBK | 1000 | 2 1/2 | 2 1/2 | 2 3/4 | 0 | |||
25144 | WTBPX | 0 | 14.99 | 14.99 | 15.70 | 0 | |||
25145 | WTC | 0 | 0 | ||||||
25146 | WTCO | 1500 | 3.0000 | 3.5000 | 3.5000 | 3.0000 | 3.0000 | 3.5000 | 22400 |
25147 | WTDI | 2500 | 21/32 | 11/16 | 11/16 | 5/8 | 5/8 | 11/16 | 24400 |
25148 | WTEC | 200 | 4 1/2 | 4 3/8 | 4 1/2 | 4 3/8 | 4 3/8 | 4 1/2 | 25000 |
25149 | WTEIX | 0 | 10.82 | 10.82 | 10.82 | 0 | |||
25150 | WTEK | 100 | 3 1/16 | 2 3/4 | 3 1/16 | 0 | |||
25151 | WTER | 3000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1000 | 0.1400 | 3000 |
25152 | WTFDX | 0 | 8.29 | 8.29 | 8.70 | 0 | |||
25153 | WTGNX | 0 | 15.98 | 15.98 | 15.98 | 0 | |||
25154 | WTGRX | 0 | 15.96 | 15.96 | 16.71 | 0 | |||
25155 | WTHG | 300 | 21 1/2 | 21 3/8 | 21 1/2 | 21 | 21 1/4 | 21 1/2 | 172400 |
25156 | WTHR | 0 | 0 | ||||||
25157 | WTI | 200 | 17 1/2 | 17 | 17 1/2 | 17 | 17 | 17 5/8 | 1700 |
25158 | WTIBX | 0 | 10.48 | 10.48 | 10.48 | 0 | |||
25159 | WTKWY | 0 | 0 | ||||||
25160 | WTLTX | 0 | 10.48 | 10.48 | 10.48 | 0 | |||
25161 | WTMGX | 0 | 19.27 | 19.27 | 19.27 | 0 | |||
25162 | WTMO | 500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.0000 | 9.0000 | 4100 |
25163 | WTMVX | 0 | 15.65 | 15.65 | 15.65 | 0 | |||
25164 | WTNY | 300 | 31 1/4 | 30 3/4 | 31 1/4 | 30 1/2 | 30 1/2 | 31 1/4 | 15700 |
25165 | WTORX | 0 | 16.82 | 16.82 | 17.61 | 0 | |||
25166 | WTR | 100 | 25 1/4 | 25 1/2 | 25 3/4 | 0 | |||
25167 | WTRBX | 0 | 13.07 | 13.07 | 13.07 | 0 | |||
25168 | WTRS | 600 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 3/4 | 600 |
25169 | WTS | 100 | 21 1/2 | 22 7/8 | 23 5/8 | 0 | |||
25170 | WTSL | 0 | 0 | ||||||
25171 | WTSLA | 400 | 6 5/8 | 6 1/2 | 7 | 6 1/2 | 6 5/8 | 7 | 1591600 |
25172 | WTSM | 3000 | 1 5/8 | 1 1/2 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 93700 |
25173 | WTSMW | 5000 | 3/8 | 1/4 | 5/8 | 0 | |||
25174 | WTSRX | 0 | 15.54 | 15.54 | 16.02 | 0 | |||
25175 | WTSTX | 0 | 15.55 | 15.55 | 15.55 | 0 | |||
25176 | WTT | 100 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/4 | 14 3/4 | 15 1/8 | 200 |
25177 | WTU | 300 | 20 1/2 | 20 5/8 | 20 3/4 | 20 3/8 | 6200 | ||
25178 | WTX | 500 | 5 3/4 | 5 3/8 | 5 7/8 | 0 | |||
25179 | WTXU | 0 | 0 | ||||||
25180 | WTXUN | 100 | 60.6000 | 0 | |||||
25181 | WTZR | 0 | 0 | ||||||
25182 | WTZRA | 200 | 4 1/8 | 4 | 4 1/2 | 4 | 3 3/4 | 4 1/4 | 20700 |
25183 | WUDSP | 4000 | 1.7700 | 1.6250 | 2.0000 | 0 | |||
25184 | WUFAX | 0 | 11.40 | 11.40 | 12.06 | 0 | |||
25185 | WUFBX | 0 | 11.40 | 11.40 | 11.40 | 0 | |||
25186 | WUFCX | 0 | 11.40 | 11.40 | 11.40 | 0 | |||
25187 | WUFFX | 0 | 11.41 | 11.41 | 11.53 | 0 | |||
25188 | WURT | 1000 | 0.0500 | 0 | |||||
25189 | WUSXX | 0 | 0.71 | 4.83 | 4.95 | 443 | |||
25190 | WVALX | 0 | 18.64 | 18.64 | 18.64 | 0 | |||
25191 | WVFC | 2500 | 19 1/8 | 18 3/4 | 19 1/4 | 0 | |||
25192 | WVFD | 1700 | 0.4687 | 0.3750 | 0.6250 | 0 | |||
25193 | WVPTF | 0 | 0 | ||||||
25194 | WVQ | 700 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 1700 | ||
25195 | WVTK | 0 | 0 | ||||||
25196 | WVVI | 1500 | 3 | 3 | 3 3/4 | 0 | |||
25197 | WW | 100 | 26 5/8 | 25 5/8 | 26 1/2 | 0 | |||
25198 | WWC | 500 | 9/32 | 9/32 | 5/8 | 0 | |||
25199 | WWCA | 500 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
25200 | WWCI | 9500 | 0.1875 | 0.0800 | 0.3125 | 0 | |||
25201 | WWDI | 500 | 1.1875 | 1.1875 | 1.4375 | 0 | |||
25202 | WWOBX | 0 | 9.17 | 9.17 | 9.17 | 0 | |||
25203 | WWOD | 1200 | 3.8750 | 3.7500 | 4.5000 | 0 | |||
25204 | WWP | 1000 | 17 5/8 | 17 1/2 | 17 7/8 | 0 | |||
25205 | WWTK | 200 | 3 3/16 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 17800 |
25206 | WWTR | 500 | 29 3/4 | 29 3/4 | 30 1/2 | 29 3/4 | 29 3/4 | 30 3/4 | 4300 |
25207 | WWVY | 200 | 48.0000 | 0 | |||||
25208 | WWW | 100 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 29 | 29 1/2 | 100 |
25209 | WWY | 100 | 53 1/8 | 53 | 53 1/8 | 53 | 52 3/8 | 53 | 200 |
25210 | WX | 100 | 18 1/8 | 18 | 18 1/8 | 17 7/8 | 18 | 18 3/8 | 43400 |
25211 | WXFD | 100 | 0.1562 | 0.1562 | 0.5000 | 0 | |||
25212 | WY | 100 | 42 3/4 | 43 3/4 | 43 3/4 | 42 3/4 | 43 | 43 3/8 | 2600 |
25213 | WYBP | 100 | 33.2500 | 31.7500 | 33.7500 | 0 | |||
25214 | WYL | 100 | 34 3/8 | 33 | 33 1/2 | 0 | |||
25215 | WYMN | 1200 | 14 1/8 | 13 3/4 | 14 1/8 | 13 3/4 | 13 7/8 | 14 1/8 | 152700 |
25216 | WYOM | 2000 | 0.0100 | 0 | |||||
25217 | WZR | 200 | 12 1/8 | 12 1/8 | 12 5/8 | 0 | |||
25218 | X | 800 | 33 3/8 | 33 1/8 | 33 5/8 | 33 1/8 | 33 1/8 | 33 5/8 | 5800 |
25219 | X-ACC | 0 | 0 | ||||||
25220 | X-AMC | 0 | 0 | ||||||
25221 | X.ABC | 0 | 0 | ||||||
25222 | X.ABO | 0 | 0 | ||||||
25223 | X.ACT | 0 | 0 | ||||||
25224 | X.ADP | 0 | 0 | ||||||
25225 | X.AGY | 0 | 0 | ||||||
25226 | X.ALD | 0 | 0 | ||||||
25227 | X.ALI | 0 | 0 | ||||||
25228 | X.AMD | 0 | 0 | ||||||
25229 | X.AMT | 0 | 0 | ||||||
25230 | X.ARC | 0 | 0 | ||||||
25231 | X.ARG | 0 | 0 | ||||||
25232 | X.ATB | 0 | 0 | ||||||
25233 | X.ATC | 0 | 0 | ||||||
25234 | X.AWS | 0 | 0 | ||||||
25235 | X.AWY | 0 | 0 | ||||||
25236 | X.BCB | 0 | 0 | ||||||
25237 | X.BCI | 0 | 0 | ||||||
25238 | X.BDB | 0 | 0 | ||||||
25239 | X.BDC | 0 | 0 | ||||||
25240 | X.BGP | 0 | 0 | ||||||
25241 | X.BRG | 0 | 0 | ||||||
25242 | X.BRW | 0 | 0 | ||||||
25243 | X.BTL | 0 | 0 | ||||||
25244 | X.BUC | 0 | 0 | ||||||
25245 | X.BUM | 0 | 0 | ||||||
25246 | X.BVM | 0 | 0 | ||||||
25247 | X.BWL | 0 | 0 | ||||||
25248 | X.CAL | 0 | 0 | ||||||
25249 | X.CBC | 0 | 0 | ||||||
25250 | X.CCN | 0 | 0 | ||||||
25251 | X.CCS | 0 | 0 | ||||||
25252 | X.CER | 0 | 0 | ||||||
25253 | X.CET | 0 | 0 | ||||||
25254 | X.CFV | 0 | 0 | ||||||
25255 | X.CGO | 0 | 0 | ||||||
25256 | X.CGX | 0 | 0 | ||||||
25257 | X.CHT | 0 | 0 | ||||||
25258 | X.CIV | 0 | 0 | ||||||
25259 | X.CJU | 0 | 0 | ||||||
25260 | X.CLI | 0 | 0 | ||||||
25261 | X.CLY | 0 | 0 | ||||||
25262 | X.CNN | 0 | 0 | ||||||
25263 | X.COX | 0 | 0 | ||||||
25264 | X.CPA | 0 | 0 | ||||||
25265 | X.CPE | 0 | 0 | ||||||
25266 | X.CRG | 0 | 0 | ||||||
25267 | X.CRL | 0 | 0 | ||||||
25268 | X.CRN | 0 | 0 | ||||||
25269 | X.CSC | 0 | 0 | ||||||
25270 | X.CTS | 0 | 0 | ||||||
25271 | X.DAL | 0 | 0 | ||||||
25272 | X.DDI | 0 | 0 | ||||||
25273 | X.DET | 0 | 0 | ||||||
25274 | X.DHL | 0 | 0 | ||||||
25275 | X.DMP | 0 | 0 | ||||||
25276 | X.DRC | 0 | 0 | ||||||
25277 | X.EIB | 0 | 0 | ||||||
25278 | X.EST | 0 | 0 | ||||||
25279 | X.EYG | 0 | 0 | ||||||
25280 | X.FFL | 0 | 0 | ||||||
25281 | X.FIN | 0 | 0 | ||||||
25282 | X.FIV | 0 | 0 | ||||||
25283 | X.FML | 0 | 0 | ||||||
25284 | X.FRM | 0 | 0 | ||||||
25285 | X.FRY | 0 | 0 | ||||||
25286 | X.FSV | 0 | 0 | ||||||
25287 | X.FTZ | 0 | 0 | ||||||
25288 | X.GAA | 0 | 0 | ||||||
25289 | X.GEN | 0 | 0 | ||||||
25290 | X.GMR | 0 | 0 | ||||||
25291 | X.GMS | 0 | 0 | ||||||
25292 | X.HAT | 0 | 0 | ||||||
25293 | X.HCD | 0 | 0 | ||||||
25294 | X.HEM | 0 | 0 | ||||||
25295 | X.HER | 0 | 0 | ||||||
25296 | X.HII | 0 | 0 | ||||||
25297 | X.HMC | 0 | 0 | ||||||
25298 | X.HNT | 0 | 0 | ||||||
25299 | X.HPF | 0 | 0 | ||||||
25300 | X.HRS | 0 | 0 | ||||||
25301 | X.HRT | 0 | 0 | ||||||
25302 | X.ISP | 0 | 0 | ||||||
25303 | X.ITH | 0 | 0 | ||||||
25304 | X.JHM | 0 | 0 | ||||||
25305 | X.JPS | 0 | 0 | ||||||
25306 | X.KFI | 0 | 0 | ||||||
25307 | X.KIA | 0 | 0 | ||||||
25308 | X.KKR | 0 | 0 | ||||||
25309 | X.KLS | 0 | 0 | ||||||
25310 | X.KPM | 0 | 0 | ||||||
25311 | X.KPS | 0 | 0 | ||||||
25312 | X.LAS | 0 | 0 | ||||||
25313 | X.LJS | 0 | 0 | ||||||
25314 | X.LMG | 0 | 0 | ||||||
25315 | X.LON | 0 | 0 | ||||||
25316 | X.LZF | 0 | 0 | ||||||
25317 | X.MAF | 0 | 0 | ||||||
25318 | X.MGS | 0 | 0 | ||||||
25319 | X.MLI | 0 | 0 | ||||||
25320 | X.MML | 0 | 0 | ||||||
25321 | X.MOA | 0 | 0 | ||||||
25322 | X.MWD | 0 | 0 | ||||||
25323 | X.NEM | 0 | 0 | ||||||
25324 | X.NLI | 0 | 0 | ||||||
25325 | X.NMI | 0 | 0 | ||||||
25326 | X.NML | 0 | 0 | ||||||
25327 | X.NRU | 0 | 0 | ||||||
25328 | X.NUQ | 0 | 0 | ||||||
25329 | X.NWD | 0 | 0 | ||||||
25330 | X.NYI | 0 | 0 | ||||||
25331 | X.OPY | 0 | 0 | ||||||
25332 | X.PBE | 0 | 0 | ||||||
25333 | X.PFC | 0 | 0 | ||||||
25334 | X.PGC | 0 | 0 | ||||||
25335 | X.PHA | 0 | 0 | ||||||
25336 | X.PIC | 0 | 0 | ||||||
25337 | X.PLD | 0 | 0 | ||||||
25338 | X.PMK | 0 | 0 | ||||||
25339 | X.PMN | 0 | 0 | ||||||
25340 | X.PNT | 0 | 0 | ||||||
25341 | X.PRY | 0 | 0 | ||||||
25342 | X.PSK | 0 | 0 | ||||||
25343 | X.PSP | 0 | 0 | ||||||
25344 | X.PWH | 0 | 0 | ||||||
25345 | X.PYR | 0 | 0 | ||||||
25346 | X.RCM | 0 | 0 | ||||||
25347 | X.REG | 0 | 0 | ||||||
25348 | X.RET | 0 | 0 | ||||||
25349 | X.RG | 0 | 0 | ||||||
25350 | X.RIK | 0 | 0 | ||||||
25351 | X.RST | 0 | 0 | ||||||
25352 | X.RVL | 0 | 0 | ||||||
25353 | X.SAG | 0 | 0 | ||||||
25354 | X.SBD | 0 | 0 | ||||||
25355 | X.SCK | 0 | 0 | ||||||
25356 | X.SFL | 0 | 0 | ||||||
25357 | X.SFM | 0 | 0 | ||||||
25358 | X.SIF | 0 | 0 | ||||||
25359 | X.SKG | 0 | 0 | ||||||
25360 | X.SKT | 0 | 0 | ||||||
25361 | X.SLK | 0 | 0 | ||||||
25362 | X.SRM | 0 | 0 | ||||||
25363 | X.STN | 0 | 0 | ||||||
25364 | X.SVA | 0 | 0 | ||||||
25365 | X.SWI | 0 | 0 | ||||||
25366 | X.TFS | 0 | 0 | ||||||
25367 | X.TMP | 0 | 0 | ||||||
25368 | X.TRA | 0 | 0 | ||||||
25369 | X.UAT | 0 | 0 | ||||||
25370 | X.UPS | 0 | 0 | ||||||
25371 | X.USA | 0 | 0 | ||||||
25372 | X.VGI | 0 | 0 | ||||||
25373 | X.VIS | 0 | 0 | ||||||
25374 | X.VSA | 0 | 0 | ||||||
25375 | X.VVI | 0 | 0 | ||||||
25376 | X.WCP | 0 | 0 | ||||||
25377 | X.WNR | 0 | 0 | ||||||
25378 | X.WRA | 0 | 0 | ||||||
25379 | X.WRM | 0 | 0 | ||||||
25380 | X.YGR | 0 | 0 | ||||||
25381 | XAA | 100 | 12 1/8 | 0 | |||||
25382 | XAAT | 1000 | 8.5000 | 7.2500 | 8.5000 | 0 | |||
25383 | XAD | 0 | 74.57 | 0.74 | 74.57 | 0.74 | 0 | ||
25384 | XAL | 0 | 358.70 | 357.82 | 358.99 | 356.28 | 0 | ||
25385 | XAM | 0 | 543.92 | 548.47 | 548.57 | 541.75 | 0 | ||
25386 | XAO | 0 | 356.85 | 0 | |||||
25387 | XARPF | 0 | 0 | ||||||
25388 | XARTF | 0 | 0 | ||||||
25389 | XARWF | 0 | 0 | ||||||
25390 | XARZF | 0 | 0 | ||||||
25391 | XAT | 0 | 814.87 | 0 | |||||
25392 | XATA | 100 | 7.5000 | 0 | |||||
25393 | XAU | 0 | 132.66 | 129.76 | 133.17 | 129.76 | 0 | ||
25394 | XAY | 0 | 0.7457 | 0.7420 | 0.7484 | 0.7410 | 0 | ||
25395 | XBD | 0 | 336.46 | 336.31 | 337.92 | 334.84 | 0 | ||
25396 | XBP | 0 | 155.24 | 1.55 | 155.24 | 1.54 | 0 | ||
25397 | XBS | 0 | 342.31 | 0 | |||||
25398 | XBX | 0 | 155.24 | 1.54 | 155.24 | 1.54 | 0 | ||
25399 | XBY | 0 | 155.24 | 1.54 | 155.24 | 1.54 | 0 | ||
25400 | XBZ | 0 | 155.24 | 1.54 | 155.24 | 1.54 | 0 | ||
25401 | XCB | 0 | 118.65 | 119.13 | 119.23 | 117.51 | 0 | ||
25402 | XCD | 0 | 73.61 | 0.73 | 73.61 | 0.73 | 0 | ||
25403 | XCEL | 200 | 2 1/4 | 2 1/16 | 2 1/4 | 2 | 2 1/8 | 2 1/4 | 30300 |
25404 | XCI | 0 | 223.42 | 221.96 | 224.58 | 219.18 | 0 | ||
25405 | XCL | 600 | 7/16 | 3/8 | 7/16 | 3/8 | 3/8 | 7/16 | 1600 |
25406 | XCOM | 300 | 11 | 10 3/4 | 11 | 10 3/8 | 10 5/8 | 11 | 25500 |
25407 | XCP | 0 | 706.10 | 0 | |||||
25408 | XCS | 0 | 946.79 | 0 | |||||
25409 | XCV | 0 | 73.61 | 0.73 | 73.61 | 0.73 | 0 | ||
25410 | XDA | 0 | 0.6961 | 0.6907 | 0.6971 | 0.6907 | 0 | ||
25411 | XDB | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
25412 | XDC | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
25413 | XDD | 0 | 0.6961 | 0.6907 | 0.6971 | 0.6907 | 0 | ||
25414 | XDE | 0 | 0.6961 | 0.6907 | 0.6971 | 0.6907 | 0 | ||
25415 | XDF | 0 | 0.6961 | 0.6907 | 0.6971 | 0.6907 | 0 | ||
25416 | XDL | 0 | 0.6961 | 0.6907 | 0.6971 | 0.6907 | 0 | ||
25417 | XDM | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
25418 | XDS | 0 | 0.6952 | 0.6962 | 0.6963 | 0.6951 | 0 | ||
25419 | XDY | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
25420 | XDZ | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
25421 | XEBC | 1000 | 0.0010 | 0 | |||||
25422 | XECM | 500 | 3.5000 | 3.6250 | 3.9375 | 3.2500 | 3.6250 | 3.8750 | 234700 |
25423 | XEDR | 3000 | 0.8750 | 0.7500 | 1.7500 | 0 | |||
25424 | XEL | 100 | 20 | 20 3/8 | 20 7/8 | 0 | |||
25425 | XEN/U | 0 | 8 1/2 | 10 | 0 | ||||
25426 | XENO | 0 | 0 | ||||||
25427 | XENOU | 1000 | 9 1/8 | 8 7/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 3/4 | 12000 |
25428 | XETA | 1000 | 10 | 8 1/2 | 10 1/2 | 8 1/2 | 9 7/8 | 10 1/4 | 100700 |
25429 | XETL | 2000 | 2.1250 | 2.0625 | 2.5000 | 0 | |||
25430 | XFF | 0 | 203.40 | 0.20 | 203.40 | 0.20 | 0 | ||
25431 | XFN | 0 | 635.83 | 0 | |||||
25432 | XFR | 0 | 263.59 | 0 | |||||
25433 | XFV | 0 | 203.40 | 0.20 | 203.40 | 0.20 | 0 | ||
25434 | XHC | 0 | 566.00 | 0 | |||||
25435 | XHT | 0 | 791.89 | 0 | |||||
25436 | XIA | 0 | 641.43 | 641.43 | 641.43 | 641.43 | 0 | ||
25437 | XICO | 4300 | 7 1/4 | 7 3/8 | 7 1/2 | 7 1/4 | 7 1/4 | 7 3/8 | 200400 |
25438 | XIH | 0 | 641.02 | 641.02 | 641.02 | 641.02 | 0 | ||
25439 | XII | 0 | 639.63 | 640.37 | 640.37 | 634.03 | 0 | ||
25440 | XIO | 0 | 641.84 | 641.84 | 641.84 | 641.84 | 0 | ||
25441 | XIOX | 400 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 1/8 | 400 |
25442 | XIRC | 10000 | 11 7/8 | 11 3/4 | 12 1/4 | 11 3/8 | 11 7/8 | 12 | 211200 |
25443 | XIS | 0 | 154.48 | 151.74 | 154.84 | 150.27 | 0 | ||
25444 | XITC | 2000 | 0.2700 | 0.2200 | 0.2700 | 0.2200 | 0.2200 | 0.2700 | 3500 |
25445 | XJJ | 0 | 95.32 | 95.32 | 95.32 | 95.32 | 0 | ||
25446 | XJV | 0 | 95.32 | 95.32 | 95.32 | 95.32 | 0 | ||
25447 | XJY | 0 | 95.32 | 95.32 | 95.32 | 95.32 | 0 | ||
25448 | XJZ | 0 | 95.32 | 95.32 | 95.32 | 95.32 | 0 | ||
25449 | XL | 6400 | 61 1/4 | 59 1/2 | 59 7/8 | 0 | |||
25450 | XLCC | 100 | 0.0010 | 0 | |||||
25451 | XLCCP | 1200 | 0.0010 | 0 | |||||
25452 | XLCp | 200 | 25 3/4 | 25 35/64 | 25 3/4 | 25 1/2 | 5600 | ||
25453 | XLGX | 400 | 58 3/4 | 59 1/4 | 60 | 0 | |||
25454 | XLND | 0 | 0 | ||||||
25455 | XLNX | 400 | 31 3/8 | 28 7/8 | 31 3/4 | 28 3/8 | 31 1/4 | 31 5/8 | 1572900 |
25456 | XLT | 0 | 54.39 | 54.37 | 54.44 | 53.91 | 0 | ||
25457 | XLTC | 1000 | 7 1/8 | 6 7/8 | 7 1/4 | 6 5/8 | 7 1/8 | 7 1/4 | 283800 |
25458 | XLTCP | 500 | 8 3/4 | 8 1/4 | 9 | 8 1/4 | 8 3/4 | 9 1/2 | 4200 |
25459 | XLTCW | 500 | 2 | 1 3/4 | 2 1/16 | 1 9/16 | 1 3/4 | 2 | 76000 |
25460 | XMA | 0 | 544.17 | 544.17 | 544.17 | 544.17 | 0 | ||
25461 | XMAS | 0 | 0 | ||||||
25462 | XMH | 0 | 544.04 | 544.04 | 544.04 | 544.04 | 0 | ||
25463 | XMI | 0 | 543.93 | 543.68 | 544.44 | 539.07 | 0 | ||
25464 | XMN | 0 | 174.43 | 0 | |||||
25465 | XMO | 0 | 544.29 | 544.29 | 544.29 | 544.29 | 0 | ||
25466 | XMV | 0 | 544.90 | 0 | |||||
25467 | XNC | 0 | 1062.11 | 0 | |||||
25468 | XNE | 0 | 959.53 | 0 | |||||
25469 | XNET | 500 | 12 1/2 | 12 1/2 | 12 3/4 | 12 | 12 | 12 1/2 | 97200 |
25470 | XNG | 0 | 266.85 | 266.98 | 268.45 | 265.99 | 0 | ||
25471 | XNR | 0 | 252.32 | 0 | |||||
25472 | XNVA | 0 | 0 | ||||||
25473 | XNVAX | 0 | 0 | ||||||
25474 | XNVAY | 1000 | 4 | 3 3/4 | 4 | 3 1/2 | 3 5/8 | 4 1/8 | 19600 |
25475 | XOC | 0 | 415.22 | 414.90 | 417.96 | 407.16 | 0 | ||
25476 | XOI | 0 | 329.24 | 325.19 | 329.31 | 324.89 | 0 | ||
25477 | XOMA | 16000 | 4 9/16 | 4 7/8 | 4 15/16 | 4 1/4 | 4 1/2 | 4 9/16 | 1171000 |
25478 | XON | 400 | 83 1/4 | 81 1/8 | 83 1/2 | 81 1/8 | 83 1/8 | 83 1/2 | 16600 |
25479 | XONO | 0 | 0 | ||||||
25480 | XOPC | 2000 | 2.2500 | 1.6250 | 2.3750 | 0 | |||
25481 | XPC | 200 | 42 | 0 | |||||
25482 | XPED | 300 | 16 1/4 | 16 1/2 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/4 | 8300 |
25483 | XPI | 0 | 543.29 | 0 | |||||
25484 | XPLR | 14000 | 1 5/8 | 1 5/8 | 2 1/8 | 0 | |||
25485 | XPRS | 0 | 0 | ||||||
25486 | XPRSA | 1000 | 7 | 7 1/4 | 7 3/8 | 7 | 7 | 7 3/8 | 45100 |
25487 | XPRT | 300 | 12 1/2 | 13 | 13 | 12 | 12 | 12 1/2 | 24000 |
25488 | XRAY | 100 | 39 1/4 | 39 3/4 | 39 7/8 | 39 1/4 | 39 1/4 | 39 1/2 | 65700 |
25489 | XRI | 0 | 1448.20 | 0 | |||||
25490 | XRIT | 2000 | 15 7/8 | 14 3/4 | 15 7/8 | 14 3/4 | 15 5/8 | 16 | 162200 |
25491 | XRX | 600 | 132 5/8 | 132 5/8 | 132 5/8 | 132 5/8 | 132 1/4 | 133 | 600 |
25492 | XRXpA | 500 | 54 1/2 | 0 | |||||
25493 | XSA | 0 | 1688.78 | 0 | |||||
25494 | XSC | 0 | 772.03 | 0 | |||||
25495 | XSCR | 2000 | 15/16 | 25/32 | 15/16 | 25/32 | 25/32 | 15/16 | 4100 |
25496 | XSD | 0 | 0 | ||||||
25497 | XSF | 0 | 86.40 | 0.85 | 86.40 | 0.85 | 0 | ||
25498 | XSI | 0 | 1503.92 | 0 | |||||
25499 | XSIR | 700 | 0.6250 | 0.6250 | 0.8750 | 0 | |||
25500 | XSV | 0 | 643.31 | 0 | |||||
25501 | XSY | 0 | 86.40 | 0.85 | 86.40 | 0.85 | 0 | ||
25502 | XSYS | 2500 | 4 15/16 | 4 15/16 | 5 1/16 | 4 15/16 | 4 15/16 | 5 | 14900 |
25503 | XSYSW | 3000 | 1 5/8 | 1 3/4 | 1 13/16 | 1 9/16 | 1 5/8 | 1 3/4 | 57500 |
25504 | XSZ | 0 | 86.40 | 0.85 | 86.40 | 0.85 | 0 | ||
25505 | XTC | 0 | 400.31 | 398.19 | 400.31 | 395.94 | 0 | ||
25506 | XTEL | 0 | 0 | ||||||
25507 | XTO | 200 | 17 1/8 | 17 5/8 | 18 1/8 | 0 | |||
25508 | XTON | 1700 | 2 7/16 | 2 3/8 | 2 7/16 | 2 5/16 | 2 5/16 | 2 7/16 | 87100 |
25509 | XTONG | 10 | 83 | 83 | 87 | 0 | |||
25510 | XTR | 100 | 42 3/8 | 40 3/8 | 41 | 0 | |||
25511 | XTV | 0 | 383.87 | 0 | |||||
25512 | XTX | 600 | 10 3/8 | 0 | |||||
25513 | XUPS | 300 | 14 3/4 | 14 3/4 | 15 1/4 | 14 1/2 | 14 1/4 | 14 3/4 | 61600 |
25514 | XUS | 1000 | 7 1/8 | 0 | |||||
25515 | XVA | 0 | 139.94 | 139.41 | 139.94 | 137.08 | 0 | ||
25516 | XVB | 0 | 138.13 | 138.07 | 138.36 | 135.22 | 0 | ||
25517 | XVL | 0 | 57.03 | 56.98 | 57.04 | 56.73 | 0 | ||
25518 | XYVI | 300 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.4687 | 1600 |
25519 | XYX | 1000 | 1 13/16 | 0 | |||||
25520 | XpA | 200 | 49 1/4 | 49 3/8 | 49 5/8 | 49 1/8 | 1600 | ||
25521 | Y | 100 | 189 1/2 | 197 7/8 | 199 1/8 | 0 | |||
25522 | Y.AKR | 0 | 0 | ||||||
25523 | Y.AMG | 0 | 0 | ||||||
25524 | Y.BDY | 0 | 0 | ||||||
25525 | Y.CRS | 0 | 0 | ||||||
25526 | Y.CUL | 0 | 0 | ||||||
25527 | Y.DNB | 0 | 0 | ||||||
25528 | Y.DYN | 0 | 0 | ||||||
25529 | Y.FSK | 0 | 0 | ||||||
25530 | Y.HAF | 0 | 0 | ||||||
25531 | Y.HAV | 0 | 0 | ||||||
25532 | Y.HWL | 0 | 0 | ||||||
25533 | Y.KOP | 0 | 0 | ||||||
25534 | Y.KVA | 0 | 0 | ||||||
25535 | Y.KYM | 0 | 0 | ||||||
25536 | Y.LKI | 0 | 0 | ||||||
25537 | Y.MTR | 0 | 0 | ||||||
25538 | Y.MVS | 0 | 0 | ||||||
25539 | Y.NES | 0 | 0 | ||||||
25540 | Y.NOK | 0 | 0 | ||||||
25541 | Y.ORB | 0 | 0 | ||||||
25542 | Y.ORK | 0 | 0 | ||||||
25543 | Y.PNV | 0 | 0 | ||||||
25544 | Y.PTK | 0 | 0 | ||||||
25545 | Y.RBR | 0 | 0 | ||||||
25546 | Y.REP | 0 | 0 | ||||||
25547 | Y.RTK | 0 | 0 | ||||||
25548 | Y.SMP | 0 | 0 | ||||||
25549 | Y.SOL | 0 | 0 | ||||||
25550 | Y.SPT | 0 | 0 | ||||||
25551 | Y.TOD | 0 | 0 | ||||||
25552 | Y.UBF | 0 | 0 | ||||||
25553 | Y.VFO | 0 | 0 | ||||||
25554 | Y.VRD | 0 | 0 | ||||||
25555 | YAAKA | 30000 | 0.1500 | 0 | |||||
25556 | YACKX | 0 | 12.21 | 12.21 | 12.21 | 0 | |||
25557 | YAMAY | 0 | 0 | ||||||
25558 | YANB | 200 | 16 1/4 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 5300 |
25559 | YAVA | 200 | 2.5000 | 0 | |||||
25560 | YBTV | 0 | 0 | ||||||
25561 | YBTVA | 500 | 26 | 26 | 26 | 26 | 25 1/4 | 26 | 900 |
25562 | YBW/WS | 5000 | 2 | 0 | |||||
25563 | YDM | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
25564 | YELL | 400 | 12 1/4 | 12 3/4 | 12 7/8 | 12 | 12 | 12 1/4 | 104600 |
25565 | YES | 300 | 25 1/2 | 25 | 25 5/8 | 0 | |||
25566 | YESS | 1000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 | 6 1/2 | 6 5/8 | 760200 |
25567 | YESSW | 3500 | 2 7/16 | 2 7/16 | 2 17/32 | 2 | 2 7/16 | 2 5/8 | 664200 |
25568 | YFED | 100 | 16 3/8 | 16 3/4 | 16 3/4 | 16 3/8 | 16 3/8 | 16 3/4 | 500 |
25569 | YFF | 0 | 203.40 | 0.20 | 203.40 | 0.20 | 0 | ||
25570 | YGEFX | 0 | 9.35 | 9.35 | 9.82 | 0 | |||
25571 | YILD | 10000 | 4 63/64 | 4 7/8 | 5 | 4 3/4 | 4 7/8 | 5 | 17500 |
25572 | YILDU | 1500 | 9 1/8 | 8 5/8 | 9 1/8 | 8 5/8 | 8 5/8 | 9 1/8 | 6000 |
25573 | YILDW | 500 | 2 5/8 | 2 7/16 | 2 11/16 | 0 | |||
25574 | YILDZ | 4100 | 1 3/8 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 4700 |
25575 | YIX/WS | 700 | 1/64 | 1/64 | 1/16 | 0 | |||
25576 | YJACF | 0 | 0 | ||||||
25577 | YJY | 0 | 95.32 | 95.32 | 95.32 | 95.32 | 0 | ||
25578 | YLD | 100 | 5 3/4 | 5 1/2 | 5 5/8 | 0 | |||
25579 | YLH | 400 | 6 5/8 | 6 3/4 | 6 7/8 | 0 | |||
25580 | YLT | 100 | 6 | 6 | 6 | 6 | 6 | 6 1/8 | 200 |
25581 | YNW/WS | 800 | 2 | 0 | |||||
25582 | YOBK | 1700 | 9.0000 | 9.0000 | 10.0000 | 0 | |||
25583 | YOCM | 500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 | 2 1/2 | 500 |
25584 | YONK | 100 | 24 5/8 | 24 3/4 | 25 | 24 1/2 | 24 5/8 | 25 | 48300 |
25585 | YORK | 1000 | 6 7/8 | 6 1/2 | 7 1/8 | 6 1/4 | 6 7/8 | 7 1/8 | 149400 |
25586 | YORW | 100 | 67.0000 | 0 | |||||
25587 | YPF | 6900 | 22 3/4 | 22 1/2 | 22 3/4 | 22 1/2 | 22 3/4 | 23 1/4 | 7200 |
25588 | YPW/WS | 1000 | 7 1/2 | 7 3/8 | 7 1/2 | 7 3/8 | 2300 | ||
25589 | YPX | 0 | 155.24 | 1.54 | 155.24 | 1.54 | 0 | ||
25590 | YRK | 500 | 47 1/8 | 47 1/8 | 47 1/8 | 47 1/8 | 46 1/2 | 46 7/8 | 500 |
25591 | YSCO | 500 | 1 3/8 | 1 1/4 | 1 7/8 | 0 | |||
25592 | YSII | 1000 | 15 | 15 1/2 | 15 1/2 | 15 | 15 1/4 | 15 1/2 | 13700 |
25593 | YUMY | 5000 | 0.0020 | 0 | |||||
25594 | Z | 500 | 12 3/8 | 12 1/2 | 12 1/2 | 12 3/8 | 12 1/4 | 12 3/8 | 2000 |
25595 | Z.ADI | 0 | 0 | ||||||
25596 | Z.ARS | 0 | 0 | ||||||
25597 | Z.BBB | 0 | 0 | ||||||
25598 | Z.BBC | 0 | 0 | ||||||
25599 | Z.CFR | 0 | 0 | ||||||
25600 | Z.CIG | 0 | 0 | ||||||
25601 | Z.CSH | 0 | 0 | ||||||
25602 | Z.EMS | 0 | 0 | ||||||
25603 | Z.EWP | 0 | 0 | ||||||
25604 | Z.GLB | 0 | 0 | ||||||
25605 | Z.HOL | 0 | 0 | ||||||
25606 | Z.LG | 0 | 0 | ||||||
25607 | Z.LNZ | 0 | 0 | ||||||
25608 | Z.LOG | 0 | 0 | ||||||
25609 | Z.NES | 0 | 0 | ||||||
25610 | Z.OEB | 0 | 0 | ||||||
25611 | Z.OPTX | 0 | 0 | ||||||
25612 | Z.REI | 0 | 0 | ||||||
25613 | Z.RNT | 0 | 0 | ||||||
25614 | Z.ROC | 0 | 0 | ||||||
25615 | Z.SAL | 0 | 0 | ||||||
25616 | Z.SAN | 0 | 0 | ||||||
25617 | Z.SAR | 0 | 0 | ||||||
25618 | Z.SBK | 0 | 0 | ||||||
25619 | Z.SBV | 0 | 0 | ||||||
25620 | Z.SR | 0 | 0 | ||||||
25621 | Z.WIN | 0 | 0 | ||||||
25622 | Z.ZEL | 0 | 0 | ||||||
25623 | Z052 | 0 | 0 | ||||||
25624 | Z105 | 0 | 0 | ||||||
25625 | Z208 | 0 | 0 | ||||||
25626 | Z212 | 0 | 0 | ||||||
25627 | Z225 | 0 | 0 | ||||||
25628 | Z241 | 0 | 0 | ||||||
25629 | Z2794 | 0 | 0 | ||||||
25630 | Z315 | 0 | 0 | ||||||
25631 | Z327 | 0 | 0 | ||||||
25632 | Z4142 | 0 | 0 | ||||||
25633 | Z644 | 0 | 0 | ||||||
25634 | Z646 | 0 | 0 | ||||||
25635 | Z661 | 0 | 0 | ||||||
25636 | Z885 | 0 | 0 | ||||||
25637 | ZALE | 1700 | 15 3/8 | 15 3/8 | 15 1/2 | 15 1/8 | 15 1/8 | 15 3/8 | 222600 |
25638 | ZALEW | 1500 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 | 6 1/4 | 7500 |
25639 | ZAMS | 200 | 0.0010 | 0.0010 | 0.1250 | 0 | |||
25640 | ZANA | 10000 | 3 21/32 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 89500 |
25641 | ZANAW | 5000 | 3/4 | 3/4 | 3/4 | 3/4 | 5/8 | 7/8 | 5000 |
25642 | ZAP | 0 | 0 | ||||||
25643 | ZAPAX | 0 | 15.81 | 15.81 | 16.73 | 0 | |||
25644 | ZAPCX | 0 | 15.73 | 15.73 | 15.73 | 0 | |||
25645 | ZAPP | 10000 | 0.1900 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 0.1900 | 87500 |
25646 | ZAPPP | 100 | 0.1250 | 0 | |||||
25647 | ZAPS | 6500 | 9 1/4 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 3/4 | 14600 |
25648 | ZAS | 100 | 10 | 4 | 34 | 0 | |||
25649 | ZAXS | 1500 | 3.0000 | 0 | |||||
25650 | ZBAR | 7500 | 0.0100 | 0 | |||||
25651 | ZBRA | 100 | 30 1/4 | 31 1/4 | 31 1/4 | 28 1/4 | 29 1/2 | 30 1/4 | 169100 |
25652 | ZBSTQ | 600 | 0.0010 | 0 | |||||
25653 | ZCAD | 1000 | 8 3/16 | 7 7/8 | 8 5/16 | 7 5/8 | 8 1/16 | 8 1/4 | 207700 |
25654 | ZCL | 0 | 0 | ||||||
25655 | ZCO | 48000 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 96000 | ||
25656 | ZCON | 200 | 12 1/4 | 11 1/2 | 12 1/4 | 11 1/2 | 11 1/2 | 12 1/4 | 1700 |
25657 | ZDI | 0 | 0.17 | 0 | |||||
25658 | ZDM | 0 | 0.21 | 0 | |||||
25659 | ZDN | 0 | 0 | ||||||
25660 | ZDO | 0 | 0 | ||||||
25661 | ZE/WD | 0 | 7 1/2 | 7 3/4 | 0 | ||||
25662 | ZEEN | 25000 | 0.0010 | 0 | |||||
25663 | ZEI | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 13 7/8 | 300 |
25664 | ZEN | 200 | 56 1/2 | 58 3/8 | 59 1/8 | 0 | |||
25665 | ZENO | 2000 | 0.0010 | 0 | |||||
25666 | ZEON | 100 | 1.0000 | 0 | |||||
25667 | ZERN | 0 | 0 | ||||||
25668 | ZEUS | 200 | 9 3/4 | 10 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 39900 |
25669 | ZEw | 0 | 0 | ||||||
25670 | ZF | 400 | 11 | 11 | 11 | 11 | 11 | 11 1/8 | 4100 |
25671 | ZFAX | 500 | 1.9375 | 2.0312 | 2.0312 | 1.9375 | 1.9375 | 1.9687 | 20000 |
25672 | ZGSXX | 0 | 0.26 | 5.35 | 5.50 | 595 | |||
25673 | ZGVAX | 0 | 10.37 | 10.37 | 10.89 | 0 | |||
25674 | ZGVCX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
25675 | ZHOM | 1000 | 9 1/2 | 8 3/4 | 9 1/2 | 0 | |||
25676 | ZID | 0 | 0.07 | 0 | |||||
25677 | ZIDR | 4300 | 0.0625 | 0.0625 | 0.3125 | 0 | |||
25678 | ZIF | 100 | 6 3/8 | 6 3/8 | 6 7/8 | 0 | |||
25679 | ZIGO | 1000 | 24 | 24 1/2 | 25 | 23 3/4 | 24 | 24 1/4 | 64100 |
25680 | ZILA | 700 | 4 13/16 | 4 1/2 | 4 13/16 | 4 1/2 | 4 3/4 | 4 7/8 | 72900 |
25681 | ZIMR | 0 | 0 | ||||||
25682 | ZIN | 0 | 140.90 | 0 | |||||
25683 | ZING | 300 | 11 | 10 1/2 | 11 1/4 | 10 1/2 | 10 3/4 | 12 | 12900 |
25684 | ZION | 300 | 74 1/2 | 74 1/2 | 74 1/2 | 74 | 74 | 74 1/2 | 30100 |
25685 | ZIS | 100 | 122 3/8 | 110 | 125 | 0 | |||
25686 | ZITI | 11600 | 0.0100 | 0.0050 | 0.0400 | 0 | |||
25687 | ZITL | 1000 | 11 7/8 | 11 3/4 | 12 | 11 1/2 | 11 3/4 | 12 | 63200 |
25688 | ZIU | 11000 | 116 1/8 | 0 | |||||
25689 | ZKEM | 2000 | 8 1/4 | 8 1/4 | 8 3/8 | 8 | 8 | 8 1/4 | 27300 |
25690 | ZKEMW | 5000 | 4 3/8 | 4 | 4 3/8 | 4 | 4 | 4 3/8 | 10000 |
25691 | ZLG | 200 | 35 1/8 | 35 1/8 | 35 1/8 | 35 1/8 | 34 7/8 | 35 1/4 | 200 |
25692 | ZLII | 400 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
25693 | ZLOG | 0 | 0 | ||||||
25694 | ZMAAX | 0 | 12.57 | 12.57 | 13.30 | 0 | |||
25695 | ZMACX | 0 | 12.58 | 12.58 | 12.58 | 0 | |||
25696 | ZMD | 0 | 0.04 | 0 | |||||
25697 | ZMN | 0 | 50.04 | 0 | |||||
25698 | ZMS | 0 | 8.00 | 0 | |||||
25699 | ZMU | 100000 | 49 15/32 | 49 7/8 | 50 1/8 | 0 | |||
25700 | ZMX | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 100 | ||
25701 | ZNCO | 1000 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 10.0000 | 10.7500 | 1000 |
25702 | ZNG | 500 | 7 1/8 | 9 1/2 | 12 | 0 | |||
25703 | ZNIC | 3000 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
25704 | ZNRG | 500 | 7 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 16200 |
25705 | ZNRGW | 2000 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/16 | 2 1/8 | 2 1/4 | 86500 |
25706 | ZNT | 300 | 20 3/8 | 21 1/8 | 21 7/8 | 0 | |||
25707 | ZNTX | 14400 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.0000 | 3.0000 | 14400 |
25708 | ZNXS | 2000 | 1 | 1/2 | 3/4 | 377200 | |||
25709 | ZOLL | 5000 | 9 7/8 | 9 5/8 | 10 1/4 | 9 5/8 | 9 7/8 | 10 | 343000 |
25710 | ZOLT | 2000 | 16 | 16 1/4 | 16 1/2 | 16 | 16 | 16 1/2 | 17700 |
25711 | ZONA | 2800 | 11 1/2 | 11 1/4 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 24000 |
25712 | ZONE | 2800 | 3 7/8 | 3 7/8 | 3 7/8 | 3 9/16 | 3 3/4 | 3 7/8 | 92900 |
25713 | ZONEL | 10 | 25 7/8 | 26 1/4 | 26 1/4 | 25 7/8 | 25 7/8 | 26 1/2 | 32 |
25714 | ZOOM | 200 | 18 3/8 | 17 3/4 | 18 7/8 | 17 1/2 | 18 3/8 | 18 7/8 | 165400 |
25715 | ZOS | 1000 | 3 1/8 | 3 1/4 | 3 5/8 | 0 | |||
25716 | ZPS | 100 | 1/32 | 3/4 | 0 | ||||
25717 | ZRAN | 500 | 21 | 19 1/2 | 21 | 19 1/2 | 20 1/4 | 21 | 19600 |
25718 | ZRC | 300 | 29 1/2 | 30 | 30 1/2 | 0 | |||
25719 | ZRN | 100 | 21 7/8 | 20 1/2 | 21 | 0 | |||
25720 | ZRO | 300 | 16 1/2 | 16 | 16 1/2 | 0 | |||
25721 | ZRU | 0 | 31.22 | 31.08 | 31.22 | 30.89 | 0 | ||
25722 | ZSE | 500 | 22 1/4 | 21 3/4 | 22 1/4 | 21 3/4 | 22 | 22 1/2 | 1000 |
25723 | ZSEV | 100 | 22 1/4 | 22 | 22 3/4 | 21 | 21 1/2 | 22 1/4 | 5200 |
25724 | ZSTAX | 0 | 14.52 | 14.52 | 15.37 | 0 | |||
25725 | ZSTCX | 0 | 14.57 | 14.57 | 14.57 | 0 | |||
25726 | ZTEC | 700 | 11 3/4 | 12 1/8 | 12 1/8 | 11 1/2 | 11 5/8 | 12 | 17800 |
25727 | ZTR | 700 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/8 | 8 3/4 | 700 |
25728 | ZUET | 3000 | 0.5000 | 0 | |||||
25729 | ZVXI | 100 | 4.5000 | 3.7500 | 4.5000 | 0 | |||
25730 | ZVXIU | 5000 | 4.2500 | 4.1250 | 5.2500 | 0 | |||
25731 | ZXB | 0 | 50.40 | 50.30 | 50.40 | 50.30 | 0 | ||
25732 | ZXN | 0 | 58.10 | 0 | |||||
25733 | ZYAB | 1 | 10 | 10 | 12 | 0 | |||
25734 | ZYCA | 10 | 17 1/2 | 17 1/2 | 18 | 0 | |||
25735 | ZYCBA | 10 | 10 | 10 | 10 1/2 | 0 | |||
25736 | ZYCC | 10 | 9 1/2 | 9 1/2 | 9 3/4 | 0 | |||
25737 | ZYCD | 10 | 10 3/4 | 10 3/4 | 10 7/8 | 0 | |||
25738 | ZYGN | 200 | 4.5000 | 4.5000 | 5.5000 | 0 | |||
25739 | ZYS | 100 | 49 7/8 | 46 7/8 | 50 1/8 | 0 | |||
25740 | ZYSA | 1000 | 2 5/32 | 1 7/8 | *****/8 | 0 | |||
25741 | ZYSAQ | 100 | 3/8 | 3/8 | 1/2 | 0 | |||
25742 | ZYSBB | 1000 | 10 | 10 | 10 7/8 | 0 | |||
25743 | ZYSCC | 1000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 13000 |
25744 | ZYSDD | 100 | 9 5/16 | 9 5/16 | 9 13/32 | 0 | |||
25745 | ZYSEE | 1000 | 10 5/8 | 10 1/2 | 10 5/8 | 0 | |||
25746 | ZYSFF | 500 | 11 1/4 | 11 1/4 | 11 3/8 | 0 | |||
25747 | ZYSGG | 200 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/16 | 1 1/2 | 200 |
25748 | ZYSHH | 500 | 3 7/8 | 3 | 3 7/8 | 0 | |||
25749 | ZYSII | 1000 | 5 | 5 | 7 | 0 | |||
25750 | ZYSJJ | 300 | 2 | 1 3/4 | 2 | 0 | |||
25751 | ZYSKK | 1000 | 10 3/8 | 10 1/2 | 10 1/2 | 10 3/8 | 10 3/8 | 10 1/2 | 6000 |
25752 | ZYSLL | 1000 | 10 1/8 | 10 1/8 | 11 | 0 | |||
25753 | ZYSMM | 1000 | 10 3/8 | 10 1/2 | 10 5/8 | 0 | |||
25754 | ZYSNN | 400 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | |||
25755 | ZYSOO | 100 | 8 3/4 | 8 3/4 | 8 7/8 | 0 | |||
25756 | ZYSPP | 100 | 11 1/2 | 11 1/2 | 11 5/8 | 0 | |||
25757 | ZYSQQ | 100 | 11 | 10 5/8 | 11 | 0 | |||
25758 | ZYSRR | 15000 | 8 5/8 | 8 5/8 | 8 11/16 | 0 | |||
25759 | ZYSSS | 100 | 12 | 12 | 13 | 0 | |||
25760 | ZYSVV | 300 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | |||
25761 | ZYSWW | 1000 | 10 1/2 | 10 1/4 | 10 3/8 | 0 | |||
25762 | ZYSYY | 400 | 11 1/2 | 0 | |||||
25763 | ZYX | 0 | 0 | ||||||
25764 | ZYYSF | 0 | 0 | ||||||
25765 | ZZY | 100 | 7 3/8 | 7 3/8 | 7 1/2 | 0 | |||
25766 | ZZZ | 200 | 1 | 0 | |||||
25767 | ZpA | 100 | 75 3/8 | 69 | 73 | 0 | |||
25768 | [LLY | 0 | 0 | ||||||
25769 | ] | 0 | 0 | ||||||
25770 | AAC%02 | 35 | 9 | 10 | 10 | 9 | 10 | 11 | 65 |
25771 | AAG%01 | 25 | 94 | 100 | 0 | ||||
25772 | AAG%03 | 0 | 0 | ||||||
25773 | AAM%02 | 49 | 104 5/8 | 103 | 0 | ||||
25774 | AAMS%02 | 10 | 105 | 104 | 0 | ||||
25775 | AB%05 | 0 | 0 | ||||||
25776 | ABF%01 | 10 | 102 | 102 | 102 | 102 | 101 | 102 | 10 |
25777 | ACH%A | 10 | 84 1/2 | 84 1/2 | 84 1/2 | 84 1/2 | 84 | 84 1/2 | 32 |
25778 | ACK%08 | 5 | 122 | 119 | 0 | ||||
25779 | ACT%97 | 4 | 100 | 100 1/2 | 100 1/2 | 100 | 99 3/4 | 100 | 170 |
25780 | ACT%98 | 5 | 97 1/2 | 96 7/8 | 97 1/2 | 96 7/8 | 97 | 97 1/2 | 45 |
25781 | ACT%99 | 7 | 99 | 99 | 0 | ||||
25782 | ADI%00 | 5 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 5 | |
25783 | ADT%ZR10 | 4 | 46 1/4 | 46 1/4 | 46 1/4 | 46 1/4 | 46 1/4 | 50 | 4 |
25784 | ADV%08 | 10 | 100 | 100 1/4 | 102 | 0 | |||
25785 | AEX%A | 5 | 108 | 108 | 109 | 0 | |||
25786 | AFC%25 | 0 | 0 | ||||||
25787 | AFD%30 | 5 | 68 | 68 | 68 | 68 | 64 | 68 | 15 |
25788 | AFD%30. | 10 | 62 1/4 | 64 | 69 | 0 | |||
25789 | AFDB%03 | 0 | 0 | ||||||
25790 | AFDB%97 | 215 | 107 1/4 | 100 | 106 1/2 | 0 | |||
25791 | AFDB%D95 | 5 | 100 | 101 | 0 | ||||
25792 | AFDB%N95 | 0 | 100 | 0 | |||||
25793 | AFI%P | 10 | 101 | 99 5/8 | 100 | 0 | |||
25794 | AFI%R | 12 | 96 1/2 | 99 1/2 | 130 | 0 | |||
25795 | AFI%U | 1 | 96 | 99 | 118 | 0 | |||
25796 | AFI%Z | 10 | 99 1/2 | 105 | 115 | 0 | |||
25797 | AG%08 | 10 | 258 1/2 | 0 | |||||
25798 | AGRB%47 | 0 | 0 | ||||||
25799 | AGRB%48 | 0 | 0 | ||||||
25800 | AHP%97 | 2 | 100 1/8 | 101 | 102 | 0 | |||
25801 | AIN%02 | 2 | 89 5/8 | 90 | 90 | 89 5/8 | 89 5/8 | 90 1/2 | 12 |
25802 | AKS%04 | 5 | 111 | 111 | 111 | 111 | 110 1/8 | 113 | 25 |
25803 | ALBK%99 | 5 | 98 7/8 | 98 7/8 | 0 | ||||
25804 | ALC%A | 15 | 104 | 105 | 107 | 0 | |||
25805 | ALD%02 | 3 | 113 3/4 | 114 1/8 | 0 | ||||
25806 | ALD%03 | 10 | 108 1/2 | 107 | 0 | ||||
25807 | ALD%16 | 5 | 109 | 110 1/8 | 0 | ||||
25808 | ALD%ZR00 | 10 | 74 7/8 | 74 3/4 | 74 7/8 | 74 3/4 | 74 3/4 | 75 7/8 | 20 |
25809 | ALD%ZR96 | 1 | 99 17/32 | 99 17/32 | 99 7/8 | 0 | |||
25810 | ALD%ZR98 | 8 | 84 5/8 | 84 5/8 | 84 5/8 | 84 5/8 | 84 5/8 | 85 1/2 | 8 |
25811 | ALD%ZRA01 | 25 | 71 | 70 5/8 | 0 | ||||
25812 | ALD%ZRA03 | 10 | 62 3/8 | 61 1/4 | 62 3/8 | 0 | |||
25813 | ALD%ZRA05 | 15 | 53 1/8 | 52 3/4 | 53 5/8 | 0 | |||
25814 | ALD%ZRA07 | 20 | 45 3/4 | 46 1/8 | 47 5/8 | 0 | |||
25815 | ALD%ZRA09 | 15 | 39 1/4 | 39 1/4 | 39 5/8 | 0 | |||
25816 | ALD%ZRA97 | 20 | 90 1/2 | 91 | 92 | 0 | |||
25817 | ALD%ZRA99 | 15 | 80 1/8 | 80 1/8 | 81 1/8 | 0 | |||
25818 | ALK%05 | 10 | 101 1/2 | 102 | 0 | ||||
25819 | ALK%14 | 5 | 83 1/2 | 83 | 83 1/2 | 83 | 82 1/2 | 84 | 15 |
25820 | ALP%21 | 1 | 106 | 106 | 106 | 106 | 101 1/4 | 106 | 1 |
25821 | ALS%02 | 5 | 103 | 103 3/4 | 105 | 0 | |||
25822 | ALS%02. | 0 | 103 3/4 | 0 | |||||
25823 | ALW%14 | 15 | 83 1/2 | 83 1/2 | 83 1/2 | 83 1/2 | 83 5/8 | 85 | 15 |
25824 | AMA%A | 6 | 68 | 68 | 71 | 0 | |||
25825 | AMA%B | 5 | 95 1/2 | 92 | 0 | ||||
25826 | AMB%03 | 5 | 111 1/2 | 110 1/8 | 115 | 0 | |||
25827 | AMB%16 | 12 | 104 3/4 | 104 3/4 | 105 1/4 | 0 | |||
25828 | AMB%21 | 1 | 107 1/4 | 108 | 0 | ||||
25829 | AMB%23 | 10 | 100 | 100 | 0 | ||||
25830 | AMB%J99 | 25 | 108 1/2 | 108 | 0 | ||||
25831 | AMB%M99 | 5 | 102 | 102 | 104 7/8 | 0 | |||
25832 | AME%04 | 58 | 111 | 109 | 110 | 0 | |||
25833 | AMGF%03 | 2 | 99 | 97 1/8 | 0 | ||||
25834 | AMGF%09 | 0 | 105 1/8 | 0 | |||||
25835 | AMR%16 | 1 | 111 5/8 | 111 1/8 | 111 5/8 | 111 1/8 | 111 1/8 | 111 5/8 | 181 |
25836 | AMR%24 | 2 | 103 1/2 | 105 1/8 | 105 1/8 | 103 1/2 | 103 1/2 | 105 1/8 | 12 |
25837 | AMR%DC96 | 25 | 99 3/4 | 99 25/32 | 101 5/8 | 0 | |||
25838 | AMR%J98 | 14 | 95 3/4 | 95 3/8 | 100 | 0 | |||
25839 | AMR%N98 | 10 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 104 | 104 3/8 | 10 |
25840 | AMX%J01 | 10 | 111 | 105 1/2 | 0 | ||||
25841 | ANCO%16 | 20 | 106 | 106 | 106 | 106 | 106 | 107 7/8 | 20 |
25842 | ANN%00 | 25 | 84 1/4 | 84 | 84 1/4 | 83 5/8 | 84 1/8 | 84 1/4 | 358 |
25843 | ANP%21 | 5 | 110 1/4 | 0 | |||||
25844 | ANP%24 | 0 | 82 | 0 | |||||
25845 | ANP%25 | 0 | 78 | 0 | |||||
25846 | AOC%02 | 0 | 97 5/8 | 0 | |||||
25847 | AOC%99 | 7 | 102 1/2 | 100 1/8 | 104 | 0 | |||
25848 | APA%02 | 9 | 112 1/4 | 111 3/4 | 116 | 0 | |||
25849 | APD%21 | 25 | 102 | 114 | 120 | 0 | |||
25850 | APL | 92 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 92 | ||
25851 | APL% | 0 | 101 3/4 | 102 1/4 | 0 | ||||
25852 | ARC%05 | 7 | 131 | 131 7/8 | 0 | ||||
25853 | ARC%16 | 5 | 128 7/8 | 127 1/8 | 134 | 0 | |||
25854 | ARC%97 | 10 | 99 1/8 | 99 1/2 | 100 | 0 | |||
25855 | ARC%Y11 | 7 | 121 3/8 | 121 1/8 | 123 1/4 | 0 | |||
25856 | ARR%01 | 0 | 95 | 0 | |||||
25857 | ARR%99 | 0 | 95 | 0 | |||||
25858 | ARV%14 | 8 | 100 | 100 1/2 | 100 1/2 | 100 | 100 | 100 1/2 | 10 |
25859 | ARX%A | 30 | 99 | 98 1/2 | 0 | ||||
25860 | AS%00 | 4 | 99 3/4 | 99 1/2 | 100 1/4 | 0 | |||
25861 | AS%01 | 1 | 97 | 97 1/2 | 100 3/4 | 0 | |||
25862 | AS%99 | 2 | 101 | 102 | 0 | ||||
25863 | ASH%14 | 5 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 100 | 102 | 5 |
25864 | ASIA%01 | 10 | 94 | 95 | 0 | ||||
25865 | ASIA%96 | 5 | 90 | 99 | 0 | ||||
25866 | ASIA%97 | 27 | 106 1/8 | 100 | 0 | ||||
25867 | ASIA%98 | 550 | 111 1/2 | 100 | 110 1/2 | 0 | |||
25868 | ASNA%09 | 0 | 103 1/8 | 0 | |||||
25869 | ASNA%DC01 | 10 | 97 1/4 | 91 1/4 | 0 | ||||
25870 | ASZ%02 | 5 | 96 1/4 | 95 3/4 | 96 1/4 | 95 3/4 | 95 3/4 | 96 1/4 | 155 |
25871 | ATC%A | 5 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/2 | 49 1/2 | 50 1/2 | 5 |
25872 | AUD%ZR12 | 9 | 49 | 49 | 49 | 49 | 49 | 79 | |
25873 | AUR%A | 2 | 67 3/4 | 67 1/2 | 67 3/4 | 67 1/2 | 64 | 67 3/4 | 12 |
25874 | AUR%C | 1 | 88 1/2 | 88 3/4 | 92 | 0 | |||
25875 | AUR%D | 22 | 89 | 89 | 89 | 89 | 88 3/4 | 91 | 22 |
25876 | AUT%06 | 15 | 107 | 103 | 0 | ||||
25877 | AUT%A96 | 30 | 103 | 100 | 102 1/2 | 0 | |||
25878 | AXCR%00 | 6 | 101 1/2 | 100 7/8 | 0 | ||||
25879 | AY%98 | 2 | 91 1/2 | 92 | 95 | 0 | |||
25880 | AZA%ZR14 | 25 | 42 1/4 | 42 1/4 | 42 1/4 | 42 1/4 | 42 | 42 1/4 | 25 |
25881 | BA%96 | 10 | 100 3/8 | 100 3/8 | 100 3/4 | 0 | |||
25882 | BAC%Y96 | 0 | 0 | ||||||
25883 | BACR%03 | 46 | 109 | 102 1/8 | 0 | ||||
25884 | BBC%03 | 0 | 96 | 0 | |||||
25885 | BBC%11 | 10 | 92 3/4 | 92 1/8 | 94 5/8 | 0 | |||
25886 | BBC%96 | 50 | 99 13/16 | 99 13/16 | 100 3/32 | 0 | |||
25887 | BBI%01 | 25 | 111 3/8 | 111 3/8 | 0 | ||||
25888 | BBI%03 | 10 | 120 1/8 | 118 1/4 | 0 | ||||
25889 | BBI%07 | 4 | 111 | 110 1/8 | 114 1/2 | 0 | |||
25890 | BBI%99 | 29 | 107 | 107 | 107 | 107 | 106 1/4 | 106 1/2 | 29 |
25891 | BBN%12 | 14 | 122 | 120 1/8 | 122 | 120 1/8 | 119 1/2 | 15 | |
25892 | BBY%00 | 4 | 97 1/8 | 97 1/2 | 97 1/2 | 96 1/2 | 96 7/8 | 97 1/8 | 152 |
25893 | BBY%97 | 2 | 101 1/8 | 101 1/8 | 102 | 0 | |||
25894 | BEV%18 | 5 | 95 1/4 | 96 | 0 | ||||
25895 | BEV%18. | 99 | 100 1/2 | 100 1/2 | 0 | ||||
25896 | BEV%M03 | 4 | 95 | 95 1/4 | 96 | 0 | |||
25897 | BEV%ZR03 | 10 | 53 | 53 | 0 | ||||
25898 | BFI%12 | 5 | 100 1/4 | 0 | |||||
25899 | BFI%12. | 10 | 101 1/8 | 101 1/8 | 101 1/4 | 101 1/8 | 101 1/8 | 101 1/4 | 36 |
25900 | BG%98 | 10 | 100 1/8 | 100 1/4 | 103 | 0 | |||
25901 | BHI%ZR08 | 1 | 61 1/2 | 63 1/4 | 0 | ||||
25902 | BJS%02 | 0 | 104 | 0 | |||||
25903 | BK%01 | 7 | 237 | 237 | 0 | ||||
25904 | BLH%02 | 10 | 113 7/8 | 113 7/8 | 113 7/8 | 113 7/8 | 111 | 115 | 10 |
25905 | BLSF%98 | 4 | 106 1/8 | 106 1/4 | 0 | ||||
25906 | BLST%00 | 5 | 103 | 102 7/8 | 103 1/4 | 102 7/8 | 102 3/4 | 103 | 40 |
25907 | BLST%03 | 10 | 102 | 102 | 102 | 102 | 101 5/8 | 102 | 60 |
25908 | BLST%04 | 10 | 103 | 103 | 103 | 103 | 102 1/2 | 102 3/4 | 10 |
25909 | BLST%09 | 20 | 96 3/4 | 96 7/8 | 96 7/8 | 96 3/4 | 96 3/4 | 97 3/4 | 25 |
25910 | BLST%25 | 5 | 104 3/4 | 0 | |||||
25911 | BLST%35 | 1 | 106 | 104 1/2 | 0 | ||||
25912 | BLST%45 | 0 | 90 | 0 | |||||
25913 | BLST%95 | 0 | 99 | 0 | |||||
25914 | BLST%A32 | 25 | 107 1/4 | 106 3/4 | 107 7/8 | 0 | |||
25915 | BLST%F05 | 25 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 106 | 106 3/4 | 25 |
25916 | BLST%J05 | 35 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/8 | 103 1/4 | 35 |
25917 | BLST%J32 | 2 | 110 3/4 | 110 1/8 | 110 5/8 | 0 | |||
25918 | BLST%J33 | 28 | 104 1/2 | 105 3/4 | 105 3/4 | 104 1/2 | 104 | 104 1/2 | 60 |
25919 | BLST%O33 | 1 | 97 3/4 | 99 3/8 | 99 3/8 | 97 3/4 | 97 1/4 | 99 | 13 |
25920 | BLST%RP15 | 0 | 0 | ||||||
25921 | BLST%ZR95 | 0 | 0 | ||||||
25922 | BLY%00 | 6 | 113 | 110 | 112 1/2 | 0 | |||
25923 | BLY%06 | 5 | 95 5/8 | 97 1/2 | 97 1/2 | 95 5/8 | 95 5/8 | 97 | 16 |
25924 | BLY%06. | 7 | 95 | 95 | 96 | 0 | |||
25925 | BLY%98 | 5 | 92 3/4 | 92 1/2 | 95 | 0 | |||
25926 | BN%16 | 5 | 99 1/2 | 99 7/8 | 99 7/8 | 99 1/2 | 99 1/8 | 99 3/4 | 29 |
25927 | BNCE%00 | 7 | 98 7/8 | 92 | 0 | ||||
25928 | BNCE%04 | 0 | 0 | ||||||
25929 | BNI%06 | 5 | 112 3/8 | 109 1/8 | 0 | ||||
25930 | BNI%16 | 9 | 104 5/8 | 104 5/8 | 104 5/8 | 104 5/8 | 104 5/8 | 105 3/4 | 9 |
25931 | BNI%45 | 20 | 47 | 43 1/8 | 47 3/8 | 0 | |||
25932 | BNI%K20 | 3 | 87 1/2 | 87 | 0 | ||||
25933 | BNI%L20 | 10 | 58 1/2 | 56 3/4 | 61 | 0 | |||
25934 | BNI%N20 | 5 | 103 1/8 | 103 1/8 | 0 | ||||
25935 | BNI%O20 | 1 | 87 1/2 | 87 7/8 | 91 7/8 | 0 | |||
25936 | BNI%P20 | 5 | 103 | 105 | 0 | ||||
25937 | BNL%01 | 5 | 110 | 110 | 0 | ||||
25938 | BNL%08 | 50 | 111 1/4 | 106 1/8 | 0 | ||||
25939 | BNL%A13 | 11 | 117 1/8 | 118 | 120 7/8 | 0 | |||
25940 | BNS%05 | 3 | 100 | 100 | 101 | 0 | |||
25941 | BOM%A | 2 | 99 1/2 | 99 | 101 | 0 | |||
25942 | BOR%03 | 5 | 92 1/4 | 92 1/2 | 92 1/2 | 92 | 91 3/8 | 92 1/4 | 104 |
25943 | BP%02 | 5 | 107 1/4 | 107 5/8 | 111 1/4 | 0 | |||
25944 | BPP%02 | 17 | 96 1/4 | 96 1/2 | 96 1/2 | 96 1/4 | 96 | 96 1/2 | 32 |
25945 | BRC%03 | 15 | 106 | 99 | 0 | ||||
25946 | BRDG%00 | 5 | 97 1/2 | 0 | |||||
25947 | BS%00 | 5 | 100 7/8 | 0 | |||||
25948 | BS%01 | 10 | 99 1/8 | 99 1/8 | 99 1/8 | 99 1/8 | 99 | 99 1/8 | 30 |
25949 | BS%05 | 2 | 100 | 99 1/8 | 100 | 98 3/4 | 98 3/4 | 100 | 33 |
25950 | BS%99 | 3 | 99 | 99 | 99 | 99 | 98 | 99 | 3 |
25951 | BSC%01 | 50 | 110 | 0 | |||||
25952 | BSC%98 | 200 | 102 | 101 1/8 | 0 | ||||
25953 | BTP%12 | 5 | 103 | 101 3/4 | 104 | 0 | |||
25954 | BTP%13 | 59 | 102 1/2 | 102 1/4 | 102 1/2 | 102 1/4 | 102 3/8 | 102 7/8 | 139 |
25955 | BTP%17 | 15 | 103 3/4 | 0 | |||||
25956 | BTP%17. | 10 | 103 25/32 | 103 25/32 | 103 15/16 | 0 | |||
25957 | BUD%16 | 5 | 104 7/8 | 104 7/8 | 104 7/8 | 104 7/8 | 104 1/2 | 105 | 10 |
25958 | BUS%A | 7 | 94 3/4 | 93 | 94 3/4 | 93 | 94 1/4 | 95 | 135 |
25959 | BUS%B | 5 | 91 | 91 | 91 | 91 | 90 1/2 | 91 | 11 |
25960 | BXC%A | 0 | 10 | 12 | 0 | ||||
25961 | BXC%B | 0 | 8 3/8 | 8 5/8 | 0 | ||||
25962 | BYD%03 | 0 | 0 | ||||||
25963 | C%00 | 10 | 102 7/8 | 101 | 0 | ||||
25964 | C%17 | 10 | 111 1/2 | 111 1/2 | 112 1/2 | 0 | |||
25965 | C%18 | 10 | 106 7/8 | 105 | 108 3/4 | 0 | |||
25966 | C%96 | 6 | 99 17/32 | 99 17/32 | 99 17/32 | 99 17/32 | 99 17/32 | 100 3/8 | 6 |
25967 | C%A99 | 25 | 106 7/8 | 106 1/2 | 106 7/8 | 106 1/2 | 106 3/4 | 106 7/8 | 31 |
25968 | C%D99 | 20 | 111 1/2 | 110 5/8 | 111 1/2 | 0 | |||
25969 | C%J98 | 2 | 101 3/8 | 99 5/8 | 103 | 0 | |||
25970 | C%N99 | 12 | 123 | 121 1/4 | 124 3/4 | 0 | |||
25971 | C%NA20 | 100 | 152 | 150 1/8 | 154 | 0 | |||
25972 | C%O99 | 20 | 123 7/8 | 123 1/8 | 123 7/8 | 123 | 123 1/8 | 123 7/8 | 32 |
25973 | CABCO%32 | 0 | 0 | ||||||
25974 | CAMW%KK12 | 0 | 0 | ||||||
25975 | CAMW%KN21 | 0 | 0 | ||||||
25976 | CAMW%LH13 | 0 | 0 | ||||||
25977 | CAMW%LJ19 | 0 | 0 | ||||||
25978 | CAMW%LK20 | 0 | 0 | ||||||
25979 | CAMW%ML13 | 0 | 0 | ||||||
25980 | CAMW%MS21 | 0 | 0 | ||||||
25981 | CAMW%WT20 | 0 | 0 | ||||||
25982 | CAST%BB19 | 0 | 0 | ||||||
25983 | CAST%BD21 | 0 | 0 | ||||||
25984 | CAST%BE22 | 0 | 0 | ||||||
25985 | CAST%BF22 | 0 | 0 | ||||||
25986 | CAST%BK19 | 0 | 0 | ||||||
25987 | CAST%BP23 | 0 | 0 | ||||||
25988 | CAST%BU18 | 0 | 0 | ||||||
25989 | CAST%BZ23 | 0 | 0 | ||||||
25990 | CAST%CB19 | 0 | 0 | ||||||
25991 | CAST%CE14 | 0 | 0 | ||||||
25992 | CAST%CF19 | 0 | 0 | ||||||
25993 | CAST%CH20 | 0 | 0 | ||||||
25994 | CAST%CJ15 | 0 | 0 | ||||||
25995 | CAST%CL23 | 0 | 0 | ||||||
25996 | CAST%CM17 | 0 | 0 | ||||||
25997 | CAST%CN15 | 0 | 0 | ||||||
25998 | CAST%CN18 | 0 | 0 | ||||||
25999 | CAST%CQ20 | 0 | 0 | ||||||
26000 | CAST%CU24 | 0 | 0 | ||||||
26001 | CAST%CX17 | 0 | 0 | ||||||
26002 | CAST%DA19 | 0 | 0 | ||||||
26003 | CAST%DF24 | 0 | 0 | ||||||
26004 | CAST%DG12 | 0 | 0 | ||||||
26005 | CAST%DK20 | 0 | 0 | ||||||
26006 | CAST%DN17 | 0 | 0 | ||||||
26007 | CAST%DP24 | 0 | 0 | ||||||
26008 | CAST%DQ14 | 0 | 0 | ||||||
26009 | CAST%ED14 | 0 | 0 | ||||||
26010 | CAST%EE19 | 0 | 0 | ||||||
26011 | CAST%EG19 | 0 | 0 | ||||||
26012 | CAST%EN25 | 0 | 0 | ||||||
26013 | CAST%ER16 | 0 | 0 | ||||||
26014 | CAST%GH15 | 0 | 0 | ||||||
26015 | CAST%GJ08 | 0 | 0 | ||||||
26016 | CAST%GL09 | 0 | 0 | ||||||
26017 | CAST%GL11 | 0 | 0 | ||||||
26018 | CAST%GM19 | 0 | 0 | ||||||
26019 | CAST%GN21 | 0 | 0 | ||||||
26020 | CAST%GR17 | 0 | 0 | ||||||
26021 | CAST%GY14 | 0 | 0 | ||||||
26022 | CAST%HG11 | 0 | 0 | ||||||
26023 | CAST%JE10 | 0 | 0 | ||||||
26024 | CAST%JH17 | 0 | 0 | ||||||
26025 | CAST%KA12 | 0 | 0 | ||||||
26026 | CAST%KW16 | 0 | 0 | ||||||
26027 | CAST%KY22 | 0 | 0 | ||||||
26028 | CAST%ND12 | 0 | 0 | ||||||
26029 | CAST%NG19 | 0 | 0 | ||||||
26030 | CAST%NZ13 | 0 | 0 | ||||||
26031 | CAST%PA19 | 0 | 0 | ||||||
26032 | CAST%RB14 | 0 | 0 | ||||||
26033 | CAST%RC21 | 0 | 0 | ||||||
26034 | CAST%RD23 | 0 | 0 | ||||||
26035 | CAST%RE10 | 0 | 0 | ||||||
26036 | CAST%SG13 | 0 | 0 | ||||||
26037 | CAST%SH18 | 0 | 0 | ||||||
26038 | CAST%SL08 | 0 | 0 | ||||||
26039 | CAST%TP15 | 0 | 0 | ||||||
26040 | CAST%TQ18 | 0 | 0 | ||||||
26041 | CAST%TT12 | 0 | 0 | ||||||
26042 | CAST%VD01 | 0 | 0 | ||||||
26043 | CAST%WS14 | 0 | 0 | ||||||
26044 | CAST%XH10 | 0 | 0 | ||||||
26045 | CAST%XJ14 | 0 | 0 | ||||||
26046 | CAST%XK19 | 0 | 0 | ||||||
26047 | CAST%ZJ10 | 0 | 0 | ||||||
26048 | CAST%ZN14 | 0 | 0 | ||||||
26049 | CAST%ZT19 | 0 | 0 | ||||||
26050 | CAT%00 | 200 | 112 1/2 | 111 1/8 | 0 | ||||
26051 | CAT%01 | 30 | 114 3/8 | 113 1/8 | 0 | ||||
26052 | CAT%06 | 10 | 117 1/2 | 116 1/2 | 119 1/4 | 0 | |||
26053 | CAT%11 | 5 | 120 3/4 | 0 | |||||
26054 | CAT%19 | 5 | 115 | 114 | 119 | 0 | |||
26055 | CAT%21 | 5 | 107 7/8 | 110 3/8 | 0 | ||||
26056 | CAT%23 | 20 | 107 1/4 | 107 3/4 | 0 | ||||
26057 | CAT%96 | 5 | 103 | 103 | 0 | ||||
26058 | CAT%DC07 | 10 | 97 | 96 1/2 | 97 1/8 | 0 | |||
26059 | CATFC%00 | 0 | 0 | ||||||
26060 | CATFC%95 | 0 | 0 | ||||||
26061 | CATFC%98 | 0 | 0 | ||||||
26062 | CATFC%D96 | 0 | 0 | ||||||
26063 | CATFC%J96 | 0 | 0 | ||||||
26064 | CATS%ZR01 | 22 | 66 | 68 7/8 | 75 | 0 | |||
26065 | CATS%ZR02 | 11 | 61 | 60 1/8 | 0 | ||||
26066 | CATS%ZR03 | 3 | 47 5/8 | 53 7/8 | 0 | ||||
26067 | CATS%ZR11 | 50 | 50 1/2 | 51 | 0 | ||||
26068 | CATS%ZR96 | 6 | 92 1/2 | 94 23/32 | 0 | ||||
26069 | CATS%ZR97 | 1 | 87 1/2 | 90 1/2 | 0 | ||||
26070 | CATS%ZR98 | 3 | 83 | 81 1/8 | 0 | ||||
26071 | CATS%ZR99 | 5 | 70 | 70 | 0 | ||||
26072 | CBE%15 | 44 | 103 3/8 | 103 3/4 | 104 | 103 3/8 | 103 3/8 | 91 | |
26073 | CCI%04 | 7 | 99 5/8 | 99 1/2 | 99 5/8 | 0 | |||
26074 | CCI%M98 | 0 | 0 | ||||||
26075 | CCL%03 | 49 | 94 1/2 | 99 1/2 | 0 | ||||
26076 | CCL%04 | 5 | 100 | 100 | 100 | 100 | 95 5/8 | 104 | 5 |
26077 | CCL%05 | 0 | 0 | ||||||
26078 | CCL%23 | 0 | 0 | ||||||
26079 | CCL%97 | 1 | 137 1/4 | 137 1/4 | 137 1/4 | 137 1/4 | 136 | 4 | |
26080 | CCL%98 | 1 | 98 7/8 | 98 7/8 | 98 7/8 | 98 7/8 | 98 7/8 | 100 3/4 | 6 |
26081 | CCP%04 | 0 | 0 | ||||||
26082 | CCT%02 | 10 | 112 1/2 | 118 1/2 | 0 | ||||
26083 | CDC%U | 0 | 18 1/4 | 19 1/4 | 0 | ||||
26084 | CDE%02 | 10 | 125 | 120 | 0 | ||||
26085 | CDE%02. | 20 | 117 1/2 | 122 | 0 | ||||
26086 | CDE%04 | 2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 97 | 98 | 53 |
26087 | CE%03 | 30 | 104 | 103 1/2 | 0 | ||||
26088 | CE%ZR04 | 20 | 96 7/8 | 95 | 96 7/8 | 95 | 95 5/8 | 98 3/4 | 45 |
26089 | CENCO%96 | 5 | 94 5/8 | 96 1/8 | 0 | ||||
26090 | CENCO%97 | 7 | 93 | 94 | 0 | ||||
26091 | CGP%00 | 5 | 111 1/2 | 112 1/2 | 0 | ||||
26092 | CGP%01 | 5 | 111 3/4 | 111 3/4 | 114 1/2 | 0 | |||
26093 | CGP%02 | 40 | 107 5/8 | 107 5/8 | 0 | ||||
26094 | CGP%03 | 20 | 112 7/8 | 113 3/4 | 116 1/4 | 0 | |||
26095 | CGP%04 | 15 | 117 1/2 | 119 | 121 | 0 | |||
26096 | CGP%06 | 20 | 105 | 105 | 105 | 105 | 104 7/8 | 106 3/8 | 20 |
26097 | CGP%10 | 4 | 120 | 118 1/8 | 125 | 0 | |||
26098 | CGP%12 | 5 | 108 7/8 | 108 | 0 | ||||
26099 | CGP%35 | 0 | 0 | ||||||
26100 | CGP%99 | 10 | 104 | 104 | 108 | 0 | |||
26101 | CHF%12 | 19 | 87 | 88 | 88 | 87 | 86 | 89 | 31 |
26102 | CHF%A | 5 | 94 3/4 | 95 1/4 | 95 1/4 | 94 3/4 | 94 1/2 | 95 1/2 | 25 |
26103 | CHV%16 | 10 | 105 5/8 | 105 1/4 | 105 3/4 | 0 | |||
26104 | CHVCP%17 | 1 | 110 1/2 | 108 5/8 | 111 1/2 | 0 | |||
26105 | CHW%ZR10 | 10 | 40 1/2 | 40 1/2 | 42 | 0 | |||
26106 | CI%10. | 10 | 146 | 0 | |||||
26107 | CIGS%05 | 3 | 116 3/4 | 107 | 0 | ||||
26108 | CII%A | 20 | 86 1/2 | 86 1/4 | 86 1/2 | 86 1/4 | 86 1/2 | 88 1/8 | 50 |
26109 | CIT%08 | 50 | 92 | 91 | 0 | ||||
26110 | CIT%98 | 2 | 103 | 102 1/4 | 106 7/8 | 0 | |||
26111 | CLAR%02 | 20 | 85 3/8 | 85 1/2 | 86 | 85 1/8 | 85 3/8 | 85 5/8 | 104 |
26112 | CLK%04 | 25 | 105 | 105 | 106 1/8 | 0 | |||
26113 | CLNW%ZR13 | 24 | 30 | 30 1/4 | 30 1/4 | 30 | 29 | 32 | 29 |
26114 | CMB%00 | 6 | 102 1/4 | 102 1/4 | 106 | 0 | |||
26115 | CMB%09 | 20 | 99 | 95 | 100 3/4 | 0 | |||
26116 | CMB%97 | 1 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 103 | 104 1/4 | 1 |
26117 | CMB%A02 | 12 | 102 | 100 1/2 | 0 | ||||
26118 | CMB%A03 | 0 | 0 | ||||||
26119 | CMB%A04 | 25 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 103 1/4 | 25 | |
26120 | CMB%A05 | 2 | 101 1/2 | 99 | 101 7/8 | 0 | |||
26121 | CMB%A08 | 5 | 100 7/8 | 98 | 102 5/8 | 0 | |||
26122 | CMB%F02 | 0 | 101 | 0 | |||||
26123 | CMB%F03 | 50 | 106 3/8 | 106 5/8 | 107 1/2 | 0 | |||
26124 | CMB%J03 | 0 | 0 | ||||||
26125 | CMB%M04 | 20 | 104 7/8 | 104 1/4 | 105 | 104 | 104 1/2 | 104 7/8 | 117 |
26126 | CMB%M05 | 15 | 104 | 102 1/8 | 105 1/2 | 0 | |||
26127 | CMB%N99 | 10 | 106 | 102 1/2 | 106 | 0 | |||
26128 | CMB%O08 | 1 | 97 | 94 1/4 | 98 3/4 | 0 | |||
26129 | CMB%X99 | 2 | 99 | 99 | 100 1/2 | 0 | |||
26130 | CMB%Y99 | 300 | 105 5/8 | 104 3/4 | 106 | 0 | |||
26131 | CMCR%96 | 15 | 101 3/8 | 101 1/4 | 101 5/8 | 0 | |||
26132 | CMD%A | 20 | 108 | 108 | 0 | ||||
26133 | CMS%96 | 31 | 99 21/32 | 99 5/8 | 100 5/32 | 0 | |||
26134 | CMS%J02 | 50 | 100 | 100 | 101 3/4 | 0 | |||
26135 | CMS%M98 | 6 | 100 | 100 | 100 | 100 | 100 | 100 1/8 | 9 |
26136 | CMS%N01 | 4 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 101 | 4 |
26137 | CMS%O98 | 5 | 99 5/8 | 99 3/4 | 99 7/8 | 0 | |||
26138 | CNC%03 | 50 | 100 1/8 | 100 | 100 1/8 | 100 | 100 1/8 | 100 1/4 | 610 |
26139 | CNG%03 | 7 | 96 3/4 | 94 | 0 | ||||
26140 | CNG%05 | 50 | 109 | 106 3/8 | 0 | ||||
26141 | CNG%11 | 8 | 105 1/8 | 103 1/4 | 0 | ||||
26142 | CNG%13 | 16 | 98 | 96 5/8 | 0 | ||||
26143 | CNG%15 | 10 | 103 3/4 | 103 3/4 | 104 | 103 3/4 | 103 3/4 | 105 | 66 |
26144 | CNG%19 | 5 | 102 1/4 | 107 | 0 | ||||
26145 | CNG%F97 | 6 | 104 1/2 | 104 1/2 | 0 | ||||
26146 | CNG%J99 | 2 | 108 | 107 1/8 | 0 | ||||
26147 | CNG%O98 | 20 | 99 3/4 | 99 3/4 | 0 | ||||
26148 | CNN%97 | 1 | 99 | 99 | 0 | ||||
26149 | CNR%01 | 4 | 99 3/4 | 99 | 99 3/4 | 99 | 99 | 100 | 81 |
26150 | CNR%02 | 3 | 103 | 102 | 103 | 102 | 103 | 103 1/2 | 38 |
26151 | CNT%A | 1 | 117 | 108 | 0 | ||||
26152 | CON%A | 10 | 94 1/2 | 0 | |||||
26153 | COO%05 | 1 | 90 | 90 | 0 | ||||
26154 | COO%B | 26 | 79 | 90 3/4 | 93 | 0 | |||
26155 | COT%B | 4 | 107 | 100 | 108 | 0 | |||
26156 | COTY%05 | 50 | 106 1/8 | 106 1/8 | 106 1/8 | 106 1/8 | 106 1/8 | 106 1/2 | 50 |
26157 | COUG%AM00 | 50 | 8 | 13 | 0 | ||||
26158 | COUG%AM01 | 50 | 8 | 11 | 0 | ||||
26159 | COUG%AM02 | 50 | 8 | 8 | 0 | ||||
26160 | COUG%AM03 | 50 | 8 | 10 1/4 | 0 | ||||
26161 | COUG%AM96 | 50 | 13 | 13 | 0 | ||||
26162 | COUG%AM97 | 50 | 13 | 13 | 0 | ||||
26163 | COUG%AM98 | 50 | 10 | 25 | 0 | ||||
26164 | COUG%AM99 | 50 | 8 | 11 | 0 | ||||
26165 | COUG%AN00 | 50 | 8 | 11 | 0 | ||||
26166 | COUG%AN01 | 50 | 8 | 11 | 0 | ||||
26167 | COUG%AN02 | 50 | 8 | 10 | 0 | ||||
26168 | COUG%AN95 | 50 | 16 | 16 | 0 | ||||
26169 | COUG%AN96 | 50 | 12 | 12 | 0 | ||||
26170 | COUG%AN97 | 50 | 11 | 11 | 0 | ||||
26171 | COUG%AN98 | 50 | 10 | 10 | 0 | ||||
26172 | COUG%AN99 | 50 | 8 | 11 | 0 | ||||
26173 | COUG%AX03 | 50 | 10 | 10 | 0 | ||||
26174 | COUG%AY03 | 49 | 8 | 11 | 0 | ||||
26175 | COUG%BB04 | 50 | 5 | 5 | 0 | ||||
26176 | COUG%BM00 | 50 | 5 | 10 | 0 | ||||
26177 | COUG%BM01 | 50 | 5 | 13 | 0 | ||||
26178 | COUG%BM02 | 50 | 5 | 11 | 0 | ||||
26179 | COUG%BM03 | 50 | 5 | 12 | 0 | ||||
26180 | COUG%BM04 | 50 | 11 | 13 | 0 | ||||
26181 | COUG%BM96 | 50 | 9 | 12 | 0 | ||||
26182 | COUG%BM97 | 50 | 8 | 11 | 0 | ||||
26183 | COUG%BM98 | 50 | 6 | 12 | 0 | ||||
26184 | COUG%BM99 | 50 | 5 | 70 | 0 | ||||
26185 | COUG%BN00 | 50 | 5 | 10 | 0 | ||||
26186 | COUG%BN01 | 50 | 5 | 13 | 0 | ||||
26187 | COUG%BN02 | 50 | 5 | 50 | 0 | ||||
26188 | COUG%BN03 | 50 | 5 | 12 | 0 | ||||
26189 | COUG%BN95 | 0 | 21 | 0 | |||||
26190 | COUG%BN96 | 50 | 9 | 12 | 0 | ||||
26191 | COUG%BN97 | 50 | 8 | 10 | 0 | ||||
26192 | COUG%BN98 | 50 | 6 | 16 | 0 | ||||
26193 | COUG%BN99 | 50 | 5 | 10 | 0 | ||||
26194 | CPC%16 | 0 | 98 1/8 | 0 | |||||
26195 | CPDC%13 | 2 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 103 1/4 | 2 |
26196 | CPMD%12 | 1 | 102 1/4 | 100 1/4 | 102 3/4 | 0 | |||
26197 | CPRY% | 9 | 47 3/4 | 48 | 49 1/2 | 0 | |||
26198 | CPRY%R | 2 | 48 1/4 | 48 | 49 3/4 | 0 | |||
26199 | CPSS%06 | 0 | 0 | ||||||
26200 | CPT%01 | 20 | 96 | 96 1/4 | 0 | ||||
26201 | CPU%00 | 8 | 100 7/8 | 100 3/4 | 101 | 100 1/4 | 100 3/4 | 101 1/8 | 201 |
26202 | CPVA%12 | 6 | 102 1/4 | 100 3/4 | 103 | 0 | |||
26203 | CPWV%13 | 18 | 103 7/8 | 101 1/4 | 103 1/2 | 0 | |||
26204 | CQ%01 | 0 | 0 | ||||||
26205 | CQ%04 | 2 | 107 | 110 | 0 | ||||
26206 | CQB%04 | 14 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 | 103 1/4 | 14 |
26207 | CTC%03 | 0 | 0 | ||||||
26208 | CTGO%AC95 | 0 | 0 | ||||||
26209 | CTGO%AD96 | 0 | 0 | ||||||
26210 | CTGO%AE96 | 0 | 0 | ||||||
26211 | CTGO%AF97 | 0 | 0 | ||||||
26212 | CTGO%AG97 | 0 | 0 | ||||||
26213 | CTGO%AH98 | 0 | 0 | ||||||
26214 | CTGO%AJ98 | 0 | 0 | ||||||
26215 | CTGO%AK99 | 0 | 0 | ||||||
26216 | CTGO%AL99 | 0 | 0 | ||||||
26217 | CTGO%AM00 | 0 | 0 | ||||||
26218 | CTGO%AN00 | 0 | 0 | ||||||
26219 | CTGO%AP97 | 0 | 0 | ||||||
26220 | CTGO%HQ12 | 25 | 97 1/2 | 0 | |||||
26221 | CTGO%KW12 | 0 | 0 | ||||||
26222 | CUBA%77 | 5 | 54 | 0 | |||||
26223 | CVX%05 | 5 | 101 1/2 | 100 3/4 | 101 1/2 | 0 | |||
26224 | CVX%09 | 9 | 101 7/8 | 101 5/8 | 101 7/8 | 101 5/8 | 101 7/8 | 102 | 29 |
26225 | CVX%11 | 5 | 95 7/8 | 95 3/4 | 96 | 95 3/4 | 95 3/4 | 96 | 40 |
26226 | CVX%12 | 5 | 95 1/8 | 95 3/8 | 95 3/4 | 95 1/8 | 95 1/8 | 95 1/4 | 124 |
26227 | CWE%01 | 1 | 80 | 82 7/8 | 0 | ||||
26228 | CWE%01. | 0 | 82 5/8 | 0 | |||||
26229 | CWE%D07. | 20 | 102 25/32 | 102 25/32 | 0 | ||||
26230 | CWE%F03 | 6 | 101 | 101 | 101 1/2 | 0 | |||
26231 | CWE%J03 | 3 | 100 1/2 | 101 | 101 | 100 1/2 | 100 5/8 | 101 3/4 | 15 |
26232 | CWE%J07 | 2 | 103 3/4 | 102 1/4 | 103 3/4 | 102 1/4 | 102 | 103 3/4 | 7 |
26233 | CWE%O03 | 4 | 102 | 102 1/4 | 102 1/2 | 0 | |||
26234 | CWE%X07. | 5 | 102 29/32 | 102 29/32 | 103 | 0 | |||
26235 | CWE%X99 | 1 | 87 7/8 | 87 7/8 | 0 | ||||
26236 | CWE%X99. | 1 | 82 | 87 7/8 | 0 | ||||
26237 | CWE%Y99 | 2 | 88 5/8 | 88 5/8 | 0 | ||||
26238 | CWE%Y99. | 0 | 88 3/8 | 0 | |||||
26239 | CYR%11 | 1 | 80 | 80 1/2 | 80 1/2 | 80 | 79 1/4 | 80 1/2 | 28 |
26240 | CZK%60 | 1 | 126 | 0 | |||||
26241 | DCO%A | 20 | 106 | 105 1/2 | 106 | 105 | 105 | 106 1/4 | 52 |
26242 | DD%DC01 | 10 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 1/2 | 99 5/8 | 10 |
26243 | DDL%01 | 0 | 125 | 0 | |||||
26244 | DDL%08 | 5 | 82 | 82 | 0 | ||||
26245 | DDR%99 | 1 | 101 | 99 1/2 | 100 | 0 | |||
26246 | DE%19 | 50 | 112 1/2 | 111 1/2 | 126 | 0 | |||
26247 | DE%22 | 5 | 116 | 114 7/8 | 0 | ||||
26248 | DE%X96 | 4 | 100 7/8 | 100 5/8 | 0 | ||||
26249 | DE%Y96 | 5 | 101 3/4 | 101 1/8 | 101 11/16 | 0 | |||
26250 | DECR%19 | 23 | 100 1/8 | 109 3/8 | 0 | ||||
26251 | DECR%97 | 6 | 101 1/2 | 101 1/4 | 0 | ||||
26252 | DECR%N98 | 7 | 102 1/8 | 104 3/4 | 0 | ||||
26253 | DEW%97 | 15 | 100 | 100 | 102 3/4 | 0 | |||
26254 | DEW%97. | 5 | 99 5/8 | 99 3/4 | 0 | ||||
26255 | DGN%01 | 5 | 99 | 98 | 99 | 98 | 98 | 99 | 24 |
26256 | DGN%02 | 15 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 95 5/8 | 97 3/8 | 15 |
26257 | DIN%04 | 1 | 40 | 39 | 40 1/2 | 39 | 39 1/8 | 40 | 106 |
26258 | DOL%00 | 5 | 100 3/4 | 100 1/8 | 102 5/8 | 0 | |||
26259 | DOL%03 | 10 | 102 | 102 | 102 | 102 | 102 | 25 | |
26260 | DOL%13 | 9 | 102 3/4 | 102 7/8 | 106 | 0 | |||
26261 | DOW%13 | 1 | 91 1/4 | 92 1/2 | 95 1/2 | 0 | |||
26262 | DPL%03 | 17 | 101 5/8 | 101 1/2 | 105 | 0 | |||
26263 | DPR%A | 10 | 78 1/2 | 78 1/2 | 79 1/8 | 0 | |||
26264 | DPT%06 | 55 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 44 | 45 | 100 |
26265 | DPT%06. | 7 | 44 | 43 | 44 3/4 | 0 | |||
26266 | DQU%M10 | 3 | 74 | 73 | 80 | 0 | |||
26267 | DQU%M10. | 3 | 70 | 73 | 0 | ||||
26268 | DRS%C | 2 | 98 1/2 | 98 1/4 | 0 | ||||
26269 | DSTC%08 | 9 | 99 5/8 | 100 | 102 1/4 | 0 | |||
26270 | DTE%R96 | 5 | 99 3/4 | 99 3/4 | 100 1/8 | 0 | |||
26271 | DTE%S98 | 3 | 99 3/4 | 99 3/4 | 0 | ||||
26272 | DUK%01 | 15 | 100 1/2 | 99 3/8 | 0 | ||||
26273 | DUK%05 | 5 | 103 | 103 | 103 | 103 | 102 | 102 7/8 | 5 |
26274 | DUK%08 | 10 | 98 5/8 | 98 5/8 | 98 5/8 | 98 5/8 | 98 5/8 | 99 | 10 |
26275 | DUK%22 | 25 | 107 | 105 | 107 1/2 | 0 | |||
26276 | DUK%24 | 20 | 104 1/2 | 105 5/8 | 107 | 0 | |||
26277 | DUK%33 | 5 | 96 3/4 | 97 1/2 | 100 1/2 | 0 | |||
26278 | DUK%97 | 7 | 99 1/8 | 98 7/8 | 0 | ||||
26279 | DUK%99 | 10 | 104 7/8 | 105 3/8 | 108 | 0 | |||
26280 | DUK%A25 | 5 | 97 7/8 | 97 7/8 | 98 | 97 7/8 | 97 1/8 | 97 7/8 | 40 |
26281 | DUK%B00 | 2 | 102 | 103 | 0 | ||||
26282 | DUK%B03 | 10 | 103 | 102 5/8 | 0 | ||||
26283 | DUK%B04 | 2 | 99 3/8 | 98 1/2 | 0 | ||||
26284 | DUK%B21 | 5 | 102 3/4 | 103 1/4 | 0 | ||||
26285 | DUK%B23 | 5 | 95 3/8 | 96 1/4 | 98 7/8 | 0 | |||
26286 | DUK%B25 | 15 | 102 1/4 | 102 | 0 | ||||
26287 | DUK%C03 | 5 | 98 1/8 | 97 1/2 | 98 7/8 | 0 | |||
26288 | DUK%J00 | 5 | 103 3/8 | 103 1/2 | 104 1/8 | 0 | |||
26289 | DUK%M04 | 20 | 102 5/8 | 102 3/4 | 0 | ||||
26290 | DUK%M21 | 9 | 103 3/8 | 103 3/4 | 105 | 0 | |||
26291 | DUK%M23 | 5 | 101 | 101 | 101 | 101 | 100 5/8 | 5 | |
26292 | EBP%06 | 2 | 99 3/8 | 99 | 0 | ||||
26293 | ECK%04 | 5 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 106 7/8 | 44 |
26294 | EFS%03 | 0 | 0 | ||||||
26295 | EGC%B | 3 | 65 | 70 | 76 3/4 | 0 | |||
26296 | EGTR%A00 | 50 | 12 1/2 | 12 1/2 | 0 | ||||
26297 | EGTR%A01 | 50 | 10 1/2 | 10 1/2 | 0 | ||||
26298 | EGTR%A96 | 50 | 22 | 22 | 0 | ||||
26299 | EGTR%A97 | 50 | 19 | 19 | 0 | ||||
26300 | EGTR%A98 | 50 | 16 | 16 | 0 | ||||
26301 | EGTR%A99 | 50 | 14 | 14 | 0 | ||||
26302 | EGTR%F00 | 50 | 13 1/2 | 13 1/2 | 0 | ||||
26303 | EGTR%F01 | 50 | 11 1/2 | 11 1/2 | 0 | ||||
26304 | EGTR%F96 | 50 | 24 | 24 | 0 | ||||
26305 | EGTR%F97 | 50 | 21 | 21 | 0 | ||||
26306 | EGTR%F98 | 50 | 18 | 18 | 0 | ||||
26307 | EGTR%F99 | 50 | 15 | 15 | 0 | ||||
26308 | EGTR%X02 | 50 | 10 | 10 | 0 | ||||
26309 | EGTR%Y02 | 50 | 10 | 10 | 0 | ||||
26310 | EIB%01 | 50 | 98 1/2 | 100 | 0 | ||||
26311 | EIB%02 | 10 | 102 1/2 | 102 1/2 | 0 | ||||
26312 | EIB%X00 | 10 | 115 1/4 | 112 1/8 | 0 | ||||
26313 | ELG%12 | 20 | 106 5/8 | 104 3/4 | 108 1/2 | 0 | |||
26314 | ELG%99 | 4 | 109 | 109 | 0 | ||||
26315 | ELN%ZR12 | 5 | 53 | 53 | 53 | 53 | 53 | 54 | 5 |
26316 | EMC%01 | 5 | 104 | 104 | 104 | 104 | 100 3/4 | 104 | 5 |
26317 | ENQ%04 | 37 | 100 | 101 | 105 1/2 | 0 | |||
26318 | ENQ%U97 | 6 | 78 | 79 | 0 | ||||
26319 | ENQ%ZR97 | 6 | 79 3/4 | 80 | 0 | ||||
26320 | EQ%24 | 25 | 111 1/2 | 111 | 0 | ||||
26321 | EQT%99 | 12 | 100 5/8 | 101 | 104 3/4 | 0 | |||
26322 | ESTO%67 | 1 | 49 1/8 | 40 | 0 | ||||
26323 | ETH%01 | 5 | 103 1/8 | 103 1/8 | 103 1/8 | 103 1/8 | 103 | 103 5/8 | 30 |
26324 | ETN%DC11 | 40 | 99 5/8 | 98 1/2 | 100 | 0 | |||
26325 | FA%01 | 5 | 100 1/2 | 97 3/8 | 100 3/8 | 0 | |||
26326 | FA%06 | 5 | 97 1/2 | 98 | 98 | 97 1/2 | 97 1/2 | 98 | 31 |
26327 | FA%07 | 1 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 5/8 | 10 |
26328 | FA%96 | 10 | 99 1/2 | 101 | 0 | ||||
26329 | FADR%96 | 0 | 0 | ||||||
26330 | FADR%97 | 0 | 0 | ||||||
26331 | FCA%02 | 6 | 86 1/2 | 86 1/2 | 86 1/2 | 86 1/2 | 85 1/2 | 86 1/2 | 6 |
26332 | FCC%A | 0 | 100 | 0 | |||||
26333 | FCN%02 | 0 | 105 1/2 | 103 3/4 | 109 3/4 | 0 | |||
26334 | FCN%04 | 18 | 103 5/8 | 105 | 107 | 0 | |||
26335 | FCN%98 | 0 | 104 | 102 1/8 | 0 | ||||
26336 | FD%01 | 10 | 109 7/8 | 109 7/8 | 109 7/8 | 109 7/8 | 108 3/4 | 109 7/8 | 10 |
26337 | FD%02 | 10 | 101 | 101 5/8 | 102 1/8 | 0 | |||
26338 | FD%03 | 15 | 102 | 101 | 0 | ||||
26339 | FD%04. | 15 | 100 1/2 | 100 1/2 | 0 | ||||
26340 | FDC%03 | 15 | 103 | 101 1/8 | 104 1/4 | 0 | |||
26341 | FEN%98 | 2 | 97 | 97 | 0 | ||||
26342 | FFM%99 | 6 | 160 | 157 | 0 | ||||
26343 | FINL%96 | 25 | 102 | 100 | 0 | ||||
26344 | FKYN%97 | 0 | 92 | 0 | |||||
26345 | FLA%01 | 1 | 91 | 91 | 0 | ||||
26346 | FLD%12 | 50 | 70 1/2 | 70 1/4 | 71 | 70 1/4 | 70 1/2 | 71 | 64 |
26347 | FLM%16 | 5 | 100 5/8 | 100 3/4 | 100 3/4 | 100 5/8 | 99 | 100 3/4 | 15 |
26348 | FLSC%02 | 1 | 84 1/8 | 84 | 84 1/8 | 83 7/8 | 83 7/8 | 84 1/4 | 161 |
26349 | FMCR%08 | 10 | 99 | 99 | 99 | 99 | 98 1/2 | 100 3/8 | 10 |
26350 | FMO%98 | 42 | 100 | 99 3/8 | 101 7/8 | 0 | |||
26351 | FMT%ZR13 | 18 | 47 | 47 | 47 | 47 | 18 | ||
26352 | FN%06 | 100 | 80 3/8 | 80 1/2 | 88 | 0 | |||
26353 | FN%06. | 0 | 79 1/2 | 83 1/2 | 0 | ||||
26354 | FN%97 | 2 | 97 1/8 | 97 1/8 | 98 1/2 | 0 | |||
26355 | FN%97. | 1 | 96 | 97 | 0 | ||||
26356 | FNB%98 | 25 | 104 | 102 3/8 | 0 | ||||
26357 | FNF%ZR09 | 13 | 45 3/4 | 44 5/8 | 45 1/4 | 0 | |||
26358 | FNM%96 | 0 | 0 | ||||||
26359 | FNM%ZR14 | 100 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 30 3/8 | 100 |
26360 | FNM%ZR19 | 40 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 3/4 | 21 3/8 | 40 |
26361 | FNVA%02 | 0 | 98 1/4 | 113 3/8 | 0 | ||||
26362 | FPO%A | 14 | 88 | 115 | 0 | ||||
26363 | FRC%02 | 10 | 105 | 105 | 108 | 0 | |||
26364 | FRC%08 | 3 | 94 | 92 | 94 | 0 | |||
26365 | FRC%09 | 20 | 84 3/4 | 82 7/8 | 90 | 0 | |||
26366 | FRE%A13 | 0 | 100 | 0 | |||||
26367 | FRE%A95 | 0 | 0 | ||||||
26368 | FRE%B13 | 0 | 100 | 0 | |||||
26369 | FRE%B96 | 0 | 0 | ||||||
26370 | FRE%NAC09 | 0 | 0 | ||||||
26371 | FRE%NAD14 | 0 | 0 | ||||||
26372 | FRE%ZR19 | 5 | 17 3/8 | 19 1/4 | 21 | 0 | |||
26373 | FRP%04 | 50 | 102 | 102 | 0 | ||||
26374 | FSCO%99 | 15 | 98 3/4 | 99 1/8 | 0 | ||||
26375 | FSR%96 | 5 | 101 1/2 | 99 | 0 | ||||
26376 | FTL%G | 20 | 94 | 93 5/8 | 94 | 93 5/8 | 94 | 94 1/2 | 35 |
26377 | FTX%M01 | 1 | 104 1/2 | 103 1/4 | 0 | ||||
26378 | FUR%03 | 3 | 102 | 102 | 0 | ||||
26379 | GC%03 | 10 | 87 1/2 | 87 1/2 | 87 1/2 | 87 1/2 | 87 | 87 1/2 | 10 |
26380 | GC%05 | 25 | 102 1/2 | 101 | 102 1/2 | 0 | |||
26381 | GCI%00 | 25 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/8 | 100 1/8 | 25 |
26382 | GCI%98 | 29 | 99 1/8 | 98 7/8 | 99 1/2 | 0 | |||
26383 | GCO%03 | 12 | 88 1/2 | 88 1/2 | 88 1/2 | 88 1/2 | 88 1/2 | 89 | 67 |
26384 | GD%18 | 35 | 110 3/4 | 109 | 0 | ||||
26385 | GDH%A | 2 | 90 1/4 | 91 | 91 | 90 1/4 | 90 1/4 | 91 | 153 |
26386 | GDH%B | 10 | 92 3/4 | 92 3/4 | 92 3/4 | 92 3/4 | 92 | 92 3/4 | 10 |
26387 | GECR%06 | 11 | 112 1/4 | 113 | 113 3/4 | 0 | |||
26388 | GECR%35 | 0 | 0 | ||||||
26389 | GEN%11 | 18 | 91 | 91 | 94 1/2 | 0 | |||
26390 | GFD%12 | 8 | 94 | 94 | 94 | 94 | 93 1/2 | 94 | 8 |
26391 | GFO%56 | 8 | 59 | 60 1/8 | 0 | ||||
26392 | GFO%56. | 0 | 58 | 0 | |||||
26393 | GGE%I | 11 | 93 | 93 | 93 | 93 | 93 | 96 | 11 |
26394 | GGE%J | 8 | 94 1/8 | 95 | 96 | 0 | |||
26395 | GGE%M | 35 | 92 | 91 | 92 | 91 | 91 | 92 1/2 | 37 |
26396 | GH%X02 | 1 | 80 | 80 | 81 | 80 | 80 | 81 | 23 |
26397 | GH%Y02 | 5 | 96 | 95 3/8 | 96 | 94 3/4 | 95 3/8 | 95 7/8 | 115 |
26398 | GHV%03 | 108 | 140 | 162 | 170 | 0 | |||
26399 | GHV%05 | 115 | 105 1/4 | 105 1/2 | 0 | ||||
26400 | GIC%00 | 20 | 110 | 108 | 117 | 0 | |||
26401 | GLF%O | 10 | 101 | 100 1/2 | 101 1/2 | 0 | |||
26402 | GLW%98 | 3 | 102 | 102 | 103 | 0 | |||
26403 | GMA%16 | 2 | 103 3/4 | 103 3/8 | 103 3/4 | 103 | 103 | 103 3/4 | 152 |
26404 | GMA%DC11 | 20 | 91 7/8 | 91 7/8 | 92 | 91 3/4 | 91 7/8 | 92 | 87 |
26405 | GMA%Y97 | 5 | 104 1/2 | 103 3/8 | 103 3/4 | 0 | |||
26406 | GMA%ZR12 | 5 | 320 | 316 5/8 | 320 | 316 5/8 | 317 | 320 | 10 |
26407 | GMA%ZR15 | 10 | 268 3/4 | 270 1/2 | 270 1/2 | 268 3/4 | 266 1/2 | 270 1/8 | 30 |
26408 | GN%00 | 10 | 85 1/8 | 87 | 0 | ||||
26409 | GN%00. | 6 | 83 1/8 | 84 1/8 | 0 | ||||
26410 | GN%10 | 30 | 58 | 57 | 0 | ||||
26411 | GN%10. | 1 | 57 1/8 | 56 1/4 | 62 1/2 | 0 | |||
26412 | GND%03 | 8 | 103 | 104 1/4 | 0 | ||||
26413 | GNSFC%B03 | 25 | 106 1/2 | 0 | |||||
26414 | GNT%02 | 2 | 115 | 115 | 120 1/2 | 0 | |||
26415 | GOG%04 | 10 | 95 7/8 | 95 7/8 | 95 7/8 | 95 7/8 | 95 1/2 | 95 7/8 | 10 |
26416 | GPAG%98 | 10 | 95 1/4 | 95 1/4 | 95 7/8 | 95 1/8 | 95 1/4 | 95 5/8 | 88 |
26417 | GPE%99 | 16 | 100 1/2 | 99 3/8 | 0 | ||||
26418 | GPE%S02 | 5 | 99 3/4 | 100 1/4 | 105 | 0 | |||
26419 | GPH%04 | 11 | 62 1/4 | 63 1/4 | 67 | 0 | |||
26420 | GR%97 | 10 | 100 1/8 | 100 1/8 | 103 | 0 | |||
26421 | GRA%02 | 25 | 106 | 98 3/8 | 0 | ||||
26422 | GSN%A | 0 | 99 | 101 | 0 | ||||
26423 | GSW%A | 5 | 101 | 99 | 0 | ||||
26424 | GSX%02 | 5 | 103 3/4 | 104 1/4 | 0 | ||||
26425 | GY%02 | 10 | 101 | 101 | 101 | 101 | 101 3/4 | 102 1/2 | 10 |
26426 | HCH%A | 10 | 96 3/8 | 94 | 98 | 0 | |||
26427 | HDS%03 | 4 | 89 1/2 | 90 3/4 | 93 | 0 | |||
26428 | HE%S02 | 5 | 101 3/8 | 101 3/8 | 104 | 0 | |||
26429 | HERTZ%00 | 5 | 100 | 99 1/2 | 101 3/4 | 0 | |||
26430 | HERTZ%03 | 11 | 100 | 99 3/4 | 0 | ||||
26431 | HET%02 | 178 | 108 | 107 1/2 | 108 1/2 | 0 | |||
26432 | HFC%00 | 3 | 105 | 106 7/8 | 0 | ||||
26433 | HFC%01 | 5 | 108 3/4 | 107 3/4 | 117 1/2 | 0 | |||
26434 | HFS%98 | 0 | 0 | ||||||
26435 | HFS%99 | 9 | 197 | 195 | 0 | ||||
26436 | HGC%A | 80 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 105 | 107 | 80 |
26437 | HIG%02 | 0 | 0 | ||||||
26438 | HIG%15 | 0 | 0 | ||||||
26439 | HMN%99 | 50 | 102 1/2 | 102 3/4 | 104 1/8 | 0 | |||
26440 | HPC%99 | 15 | 494 | 0 | |||||
26441 | HRC%A01 | 10 | 166 | 160 | 0 | ||||
26442 | HRC%O01 | 17 | 107 1/2 | 106 | 107 | 0 | |||
26443 | HRP%A99 | 0 | 0 | ||||||
26444 | HRP%B99 | 0 | 0 | ||||||
26445 | HRS%01 | 90 | 100 1/8 | 95 | 101 | 0 | |||
26446 | HVR%99 | 5 | 99 3/4 | 93 3/4 | 0 | ||||
26447 | HVR%99. | 1 | 96 | 96 | 0 | ||||
26448 | HWG%00 | 5 | 74 3/4 | 75 | 75 | 74 3/4 | 74 7/8 | 75 | 42 |
26449 | HWG%NA09 | 7 | 44 | 44 | 45 | 0 | |||
26450 | HWG%NAB09 | 1 | 38 1/8 | 38 1/8 | 44 | 0 | |||
26451 | HWG%NAC09 | 6 | 39 | 39 | 39 | 39 | 39 | 40 7/8 | 6 |
26452 | IAB%08 | 50 | 145 1/2 | 144 | 0 | ||||
26453 | IAB%11 | 8 | 110 | 0 | |||||
26454 | IAB%96 | 50 | 102 | 100 1/8 | 0 | ||||
26455 | IAB%F01 | 5 | 101 3/4 | 100 1/32 | 0 | ||||
26456 | IAD%07 | 4 | 94 | 95 | 96 | 0 | |||
26457 | IB%03 | 0 | 78 1/8 | 0 | |||||
26458 | IB%05 | 0 | 0 | ||||||
26459 | IB%17 | 1 | 115 1/8 | 113 1/2 | 0 | ||||
26460 | IB%26 | 14 | 106 1/2 | 0 | |||||
26461 | IB%96 | 0 | 99 1/32 | 0 | |||||
26462 | IB%DM02 | 0 | 0 | ||||||
26463 | IB%DM03 | 0 | 0 | ||||||
26464 | IB%DM05 | 0 | 0 | ||||||
26465 | IB%DM99 | 0 | 0 | ||||||
26466 | IB%J02 | 0 | 90 1/32 | 0 | |||||
26467 | IB%J97 | 0 | 95 1/32 | 0 | |||||
26468 | IB%JY00 | 0 | 0 | ||||||
26469 | IB%JY04 | 0 | 0 | ||||||
26470 | IB%LD23 | 0 | 0 | ||||||
26471 | IB%LK96 | 0 | 0 | ||||||
26472 | IB%LL96 | 0 | 0 | ||||||
26473 | IB%LM97 | 0 | 0 | ||||||
26474 | IB%LN97 | 0 | 0 | ||||||
26475 | IB%LP98 | 0 | 0 | ||||||
26476 | IB%LQ98 | 0 | 0 | ||||||
26477 | IB%LR99 | 0 | 0 | ||||||
26478 | IB%LS99 | 0 | 0 | ||||||
26479 | IB%LT00 | 0 | 0 | ||||||
26480 | IB%LU00 | 0 | 0 | ||||||
26481 | IB%LV01 | 0 | 0 | ||||||
26482 | IB%LW01 | 0 | 0 | ||||||
26483 | IB%LX02 | 0 | 0 | ||||||
26484 | IB%LY02 | 0 | 0 | ||||||
26485 | IB%LZ03 | 0 | 0 | ||||||
26486 | IB%M01 | 60 | 101 3/4 | 100 1/32 | 0 | ||||
26487 | IB%MA03 | 0 | 0 | ||||||
26488 | IB%MB04 | 0 | 0 | ||||||
26489 | IB%MC04 | 0 | 0 | ||||||
26490 | IB%MD05 | 0 | 0 | ||||||
26491 | IB%ME05 | 0 | 0 | ||||||
26492 | IB%MF06 | 0 | 0 | ||||||
26493 | IB%MG06 | 0 | 0 | ||||||
26494 | IB%MH07 | 0 | 0 | ||||||
26495 | IB%MJ07 | 0 | 0 | ||||||
26496 | IB%MK08 | 0 | 0 | ||||||
26497 | IB%ML08 | 0 | 0 | ||||||
26498 | IB%MM09 | 0 | 0 | ||||||
26499 | IB%MN09 | 0 | 0 | ||||||
26500 | IB%MP10 | 0 | 0 | ||||||
26501 | IB%MQ10 | 0 | 0 | ||||||
26502 | IB%MR11 | 0 | 0 | ||||||
26503 | IB%MS11 | 0 | 0 | ||||||
26504 | IB%MT12 | 0 | 0 | ||||||
26505 | IB%MU12 | 0 | 0 | ||||||
26506 | IB%MV13 | 0 | 0 | ||||||
26507 | IB%MW13 | 0 | 0 | ||||||
26508 | IB%MX14 | 0 | 0 | ||||||
26509 | IB%MY14 | 0 | 0 | ||||||
26510 | IB%MZ15 | 0 | 0 | ||||||
26511 | IB%NA15 | 0 | 0 | ||||||
26512 | IB%NB16 | 0 | 0 | ||||||
26513 | IB%NC16 | 0 | 0 | ||||||
26514 | IB%ND17 | 0 | 0 | ||||||
26515 | IB%NE17 | 0 | 0 | ||||||
26516 | IB%NF18 | 0 | 0 | ||||||
26517 | IB%NG18 | 0 | 0 | ||||||
26518 | IB%NH19 | 0 | 0 | ||||||
26519 | IB%NJ19 | 0 | 0 | ||||||
26520 | IB%NK20 | 0 | 0 | ||||||
26521 | IB%NL20 | 0 | 0 | ||||||
26522 | IB%NM21 | 0 | 0 | ||||||
26523 | IB%NN21 | 0 | 0 | ||||||
26524 | IB%NP22 | 0 | 0 | ||||||
26525 | IB%NQ22 | 0 | 0 | ||||||
26526 | IB%NR23 | 0 | 0 | ||||||
26527 | IB%NS23 | 0 | 0 | ||||||
26528 | IB%O02 | 100 | 130 | 0 | |||||
26529 | IB%O16 | 8 | 104 3/16 | 110 9/16 | 0 | ||||
26530 | IB%O99 | 15 | 100 | 98 1/32 | 0 | ||||
26531 | IB%S16 | 10 | 110 | 108 1/16 | 0 | ||||
26532 | IB%S99 | 0 | 90 | 0 | |||||
26533 | IB%X97 | 15 | 98 | 99 1/32 | 0 | ||||
26534 | IB%Y97 | 0 | 102 1/4 | 0 | |||||
26535 | IB%ZRA00 | 12 | 75 | 75 3/16 | 0 | ||||
26536 | IB%ZRA01 | 5 | 65 | 70 1/2 | 0 | ||||
26537 | IB%ZRA02 | 1 | 63 1/2 | 65 29/32 | 0 | ||||
26538 | IB%ZRA03 | 1 | 60 1/4 | 61 | 63 | 0 | |||
26539 | IB%ZRA04 | 2 | 56 1/8 | 58 | 60 | 0 | |||
26540 | IB%ZRA05 | 5 | 53 1/8 | 53 1/16 | 55 | 0 | |||
26541 | IB%ZRA06 | 4 | 36 31/32 | 51 | 0 | ||||
26542 | IB%ZRA07 | 26 | 47 | 46 13/16 | 0 | ||||
26543 | IB%ZRA08 | 5 | 43 1/4 | 43 1/16 | 0 | ||||
26544 | IB%ZRA09 | 1 | 33 1/8 | 39 3/4 | 40 | 0 | |||
26545 | IB%ZRA10 | 9 | 38 | 37 1/16 | 0 | ||||
26546 | IB%ZRA11 | 11 | 35 | 34 1/2 | 0 | ||||
26547 | IB%ZRA12 | 16 | 28 | 29 11/16 | 0 | ||||
26548 | IB%ZRA13 | 4 | 29 1/32 | 29 1/8 | 0 | ||||
26549 | IB%ZRA14 | 11 | 21 1/2 | 27 1/16 | 0 | ||||
26550 | IB%ZRA96 | 2 | 95 | 96 | 98 | 0 | |||
26551 | IB%ZRA97 | 6 | 90 1/32 | 90 9/16 | 0 | ||||
26552 | IB%ZRA98 | 9 | 76 1/4 | 85 25/32 | 88 | 0 | |||
26553 | IB%ZRA99 | 4 | 79 1/32 | 79 27/32 | 0 | ||||
26554 | IB%ZRF00 | 14 | 75 3/4 | 77 1/8 | 0 | ||||
26555 | IB%ZRF01 | 10 | 73 3/4 | 72 7/8 | 76 | 0 | |||
26556 | IB%ZRF02 | 25 | 68 3/4 | 68 11/16 | 0 | ||||
26557 | IB%ZRF03 | 2 | 62 | 60 1/4 | 0 | ||||
26558 | IB%ZRF04 | 8 | 59 3/8 | 59 3/8 | 59 3/8 | 59 3/8 | 59 3/8 | 8 | |
26559 | IB%ZRF05 | 52 | 55 11/16 | 55 11/16 | 0 | ||||
26560 | IB%ZRF06 | 1 | 37 1/2 | 51 23/32 | 53 | 0 | |||
26561 | IB%ZRF07 | 5 | 46 | 48 | 0 | ||||
26562 | IB%ZRF08 | 1 | 45 1/32 | 45 17/32 | 0 | ||||
26563 | IB%ZRF09 | 10 | 32 1/2 | 41 3/16 | 0 | ||||
26564 | IB%ZRF10 | 3 | 39 | 39 3/4 | 0 | ||||
26565 | IB%ZRF11 | 10 | 36 | 35 1/8 | 0 | ||||
26566 | IB%ZRF12 | 1 | 29 7/8 | 30 1/32 | 0 | ||||
26567 | IB%ZRF13 | 9 | 21 1/4 | 30 1/32 | 0 | ||||
26568 | IB%ZRF14 | 38 | 25 | 27 11/16 | 0 | ||||
26569 | IB%ZRF15 | 45 | 26 11/16 | 26 11/16 | 0 | ||||
26570 | IB%ZRF96 | 14 | 91 11/32 | 99 | 0 | ||||
26571 | IB%ZRF97 | 20 | 93 3/8 | 94 1/8 | 0 | ||||
26572 | IB%ZRF98 | 256 | 87 31/32 | 87 3/4 | 88 | 0 | |||
26573 | IB%ZRF99 | 7 | 71 | 70 | 0 | ||||
26574 | IB%ZRX02 | 4 | 68 | 67 1/8 | 0 | ||||
26575 | IB%ZRX03 | 11 | 62 13/32 | 63 23/32 | 0 | ||||
26576 | IB%ZRX04 | 25 | 57 21/32 | 56 | 0 | ||||
26577 | IB%ZRX05 | 15 | 55 3/4 | 56 | 59 | 0 | |||
26578 | IB%ZRX06 | 5 | 52 | 50 1/4 | 0 | ||||
26579 | IB%ZRX07 | 28 | 38 17/32 | 39 9/32 | 0 | ||||
26580 | IB%ZRX08 | 10 | 45 9/32 | 45 5/8 | 47 5/8 | 0 | |||
26581 | IB%ZRX09 | 10 | 41 1/2 | 41 1/2 | 45 | 0 | |||
26582 | IB%ZRX10 | 28 | 34 7/16 | 39 1/32 | 0 | ||||
26583 | IB%ZRX11 | 2 | 35 1/2 | 36 1/2 | 39 | 0 | |||
26584 | IB%ZRX12 | 16 | 21 17/32 | 33 | 0 | ||||
26585 | IB%ZRX13 | 13 | 27 9/32 | 30 1/32 | 0 | ||||
26586 | IB%ZRX14 | 25 | 24 | 25 13/32 | 0 | ||||
26587 | IB%ZRX15 | 50 | 25 5/8 | 25 | 0 | ||||
26588 | IB%ZRX16 | 4 | 26 1/4 | 25 9/16 | 27 | 0 | |||
26589 | IBM%00 | 12 | 102 | 102 1/4 | 102 1/4 | 102 | 102 | 102 1/8 | 314 |
26590 | IBM%02 | 3 | 107 3/4 | 106 7/8 | 107 1/4 | 0 | |||
26591 | IBM%13 | 5 | 107 7/8 | 108 3/4 | 108 3/4 | 107 1/8 | 107 7/8 | 108 1/4 | 54 |
26592 | IBM%19 | 45 | 118 3/4 | 119 | 119 | 118 5/8 | 118 5/8 | 119 | 137 |
26593 | IBM%25 | 5 | 103 | 101 1/2 | 105 | 0 | |||
26594 | IBM%45 | 0 | 96 3/4 | 0 | |||||
26595 | IBM%97 | 30 | 101 1/2 | 101 5/8 | 101 5/8 | 101 3/8 | 101 3/8 | 101 1/2 | 71 |
26596 | IBMCR%98 | 0 | 0 | ||||||
26597 | IBT%06 | 5 | 101 5/8 | 102 3/4 | 102 7/8 | 101 5/8 | 101 5/8 | 102 7/8 | 35 |
26598 | ICA%04 | 10 | 58 | 56 7/8 | 58 | 56 7/8 | 57 | 58 | 65 |
26599 | ICN%98 | 25 | 101 1/4 | 0 | |||||
26600 | ICN%98. | 5 | 100 1/32 | 100 1/32 | 100 29/32 | 0 | |||
26601 | ICN%99 | 20 | 109 | 109 1/2 | 109 1/2 | 109 | 109 | 109 1/2 | 180 |
26602 | IGL%01 | 3 | 125 | 125 | 125 | 125 | 123 1/4 | 130 | 3 |
26603 | IHS%01 | 10 | 107 | 107 | 0 | ||||
26604 | IHS%02 | 0 | 0 | ||||||
26605 | IHS%03 | 20 | 103 | 95 | 0 | ||||
26606 | IHS%04 | 10 | 101 1/2 | 100 1/4 | 107 1/2 | 0 | |||
26607 | IIN%03 | 0 | 106 | 113 | 0 | ||||
26608 | IJL%11 | 5 | 91 1/2 | 91 1/2 | 91 1/2 | 91 1/2 | 91 1/2 | 92 1/2 | 5 |
26609 | INF%02 | 15 | 107 | 0 | |||||
26610 | IP%DC12 | 20 | 82 5/8 | 82 | 83 | 82 | 82 5/8 | 82 7/8 | 116 |
26611 | IPC%03 | 0 | 97 1/8 | 0 | |||||
26612 | IPC%04 | 0 | 105 1/8 | 0 | |||||
26613 | IPC%05 | 0 | 96 1/2 | 0 | |||||
26614 | IPC%21 | 1 | 103 3/4 | 104 1/8 | 111 | 0 | |||
26615 | IPC%23 | 10 | 103 7/8 | 103 7/8 | 103 7/8 | 103 7/8 | 102 | 104 5/8 | 10 |
26616 | IPC%25 | 11 | 100 1/2 | 98 3/4 | 0 | ||||
26617 | IPC%99 | 0 | 99 5/8 | 0 | |||||
26618 | IPC%A00 | 15 | 97 | 96 1/8 | 0 | ||||
26619 | IPC%M00 | 0 | 97 5/8 | 0 | |||||
26620 | IRT%03 | 10 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 97 | 10 |
26621 | ISH%03 | 10 | 99 1/2 | 100 1/8 | 100 1/8 | 99 1/2 | 99 1/2 | 100 | 19 |
26622 | ITG%00 | 0 | 88 3/8 | 0 | |||||
26623 | ITG%02 | 10 | 109 | 109 3/8 | 0 | ||||
26624 | ITT%00 | 0 | 0 | ||||||
26625 | ITT%03 | 5 | 107 3/8 | 106 | 113 | 0 | |||
26626 | ITT%05 | 0 | 0 | ||||||
26627 | ITT%15 | 0 | 0 | ||||||
26628 | ITT%25 | 0 | 0 | ||||||
26629 | ITTD%00 | 0 | 0 | ||||||
26630 | ITTD%05 | 0 | 0 | ||||||
26631 | ITTD%15 | 0 | 0 | ||||||
26632 | ITTD%25 | 0 | 0 | ||||||
26633 | ITTRA%02 | 0 | 0 | ||||||
26634 | ITX%96 | 1 | 100 | 0 | |||||
26635 | ITX%96. | 10 | 100 19/32 | 100 | 100 19/32 | 0 | |||
26636 | IVAC%05 | 5 | 100 | 99 | 99 3/4 | 0 | |||
26637 | JPSA%01 | 5 | 101 | 101 1/4 | 0 | ||||
26638 | JUGO%57 | 0 | 0 | ||||||
26639 | JXBK%97 | 15 | 105 | 98 | 0 | ||||
26640 | JYP%03 | 10 | 100 1/4 | 97 1/8 | 100 3/4 | 0 | |||
26641 | JYP%04 | 25 | 102 3/8 | 101 | 103 3/8 | 0 | |||
26642 | JYP%23 | 10 | 99 7/8 | 95 1/8 | 0 | ||||
26643 | JYP%25 | 20 | 93 | 90 1/8 | 0 | ||||
26644 | KBH%03 | 20 | 100 7/8 | 100 7/8 | 101 | 100 1/2 | 100 7/8 | 101 | 191 |
26645 | KBH%99 | 5 | 103 1/2 | 102 1/4 | 103 1/2 | 0 | |||
26646 | KFWFC%98 | 20 | 107 | 105 1/8 | 0 | ||||
26647 | KIN%97 | 10 | 100 | 98 1/2 | 0 | ||||
26648 | KLY%A | 15 | 56 | 55 1/2 | 56 | 55 1/2 | 55 1/8 | 56 | 50 |
26649 | KMG%06 | 3 | 104 3/8 | 102 3/8 | 0 | ||||
26650 | KOL%09 | 10 | 100 | 99 1/2 | 100 | 0 | |||
26651 | KOPP%04 | 10 | 95 | 96 | 99 1/2 | 0 | |||
26652 | KR%A99 | 25 | 102 1/4 | 102 | 102 1/4 | 101 1/2 | 101 3/4 | 102 1/4 | 97 |
26653 | KRB%99 | 0 | 84 | 0 | |||||
26654 | KSF%05 | 0 | 0 | ||||||
26655 | KT%33 | 20 | 61 1/2 | 62 1/4 | 63 3/4 | 0 | |||
26656 | KT%33. | 10 | 62 | 62 1/4 | 0 | ||||
26657 | LAF%13 | 25 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/4 | 104 1/2 | 25 |
26658 | LCE%03 | 10 | 102 1/2 | 101 5/8 | 102 1/2 | 101 5/8 | 101 5/8 | 102 1/2 | 15 |
26659 | LD%04 | 0 | 80 | 0 | |||||
26660 | LEH%02 | 20 | 109 7/8 | 109 1/4 | 111 3/4 | 0 | |||
26661 | LEH%A96 | 10 | 100 3/4 | 100 3/4 | 101 5/8 | 0 | |||
26662 | LEH%S96 | 0 | 0 | ||||||
26663 | LIGI%05 | 0 | 0 | ||||||
26664 | LIL%00 | 10 | 97 | 97 3/8 | 105 | 0 | |||
26665 | LIL%03 | 5 | 96 3/4 | 96 1/2 | 97 1/2 | 0 | |||
26666 | LIL%06 | 28 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 103 3/8 | 38 |
26667 | LIL%07 | 26 | 95 7/8 | 95 7/8 | 95 7/8 | 95 1/2 | 95 1/2 | 95 7/8 | 279 |
26668 | LIL%08 | 1 | 97 1/2 | 97 | 0 | ||||
26669 | LIL%21 | 25 | 103 | 102 5/8 | 103 | 0 | |||
26670 | LIL%22 | 4 | 102 | 101 1/8 | 102 3/8 | 0 | |||
26671 | LIL%23 | 1 | 97 | 97 | 97 | 97 | 96 3/4 | 97 3/8 | 1 |
26672 | LIL%24 | 10 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 102 1/2 | 30 |
26673 | LIL%96 | 5 | 100 5/32 | 100 1/4 | 101 | 0 | |||
26674 | LIL%97 | 7 | 102 | 101 1/4 | 104 | 0 | |||
26675 | LIL%98 | 10 | 101 1/2 | 100 | 0 | ||||
26676 | LIL%A04 | 2 | 103 3/4 | 102 | 103 3/4 | 102 | 102 1/8 | 103 3/4 | 20 |
26677 | LIL%M04 | 10 | 94 1/4 | 94 1/4 | 96 1/8 | 0 | |||
26678 | LIL%M99 | 0 | 98 3/4 | 0 | |||||
26679 | LIL%Y19 | 4 | 99 | 99 3/8 | 99 3/8 | 99 | 99 | 99 3/8 | 53 |
26680 | LIL%Y99 | 7 | 100 1/2 | 100 1/4 | 100 1/2 | 100 | 100 1/4 | 300 | |
26681 | LKB%01 | 20 | 103 1/2 | 100 | 0 | ||||
26682 | LKB%04 | 0 | 100 | 0 | |||||
26683 | LLX%02 | 0 | 0 | ||||||
26684 | LLY%01 | 5 | 111 | 109 3/4 | 112 | 0 | |||
26685 | LLY%06 | 15 | 116 | 116 | 0 | ||||
26686 | LLY%25 | 0 | 97 1/8 | 0 | |||||
26687 | LN%F03 | 3 | 80 | 77 3/4 | 0 | ||||
26688 | LN%F03. | 10 | 76 | 76 1/4 | 0 | ||||
26689 | LN%G03 | 86 | 74 1/2 | 76 | 0 | ||||
26690 | LN%G03. | 30 | 77 1/2 | 76 | 0 | ||||
26691 | LOR%04 | 20 | 98 1/2 | 96 5/8 | 0 | ||||
26692 | LOR%24 | 0 | 95 1/2 | 0 | |||||
26693 | LOR%25 | 0 | 93 | 0 | |||||
26694 | LOR%J23 | 45 | 97 1/2 | 95 3/4 | 0 | ||||
26695 | LOR%S23 | 10 | 96 | 89 | 97 7/8 | 0 | |||
26696 | LOU%02 | 20 | 100 7/8 | 101 | 104 | 0 | |||
26697 | LOW%03 | 5 | 124 | 132 | 0 | ||||
26698 | LRY%01 | 20 | 105 | 103 | 105 1/2 | 0 | |||
26699 | LTC%00 | 20 | 100 1/2 | 100 1/2 | 0 | ||||
26700 | LTC%01 | 0 | 92 | 0 | |||||
26701 | LTC%04 | 0 | 80 | 0 | |||||
26702 | LUK%02 | 3 | 109 | 109 | 109 | 109 | 108 1/4 | 109 | 3 |
26703 | LUK%03 | 26 | 103 | 103 | 103 | 103 | 102 1/2 | 103 | 68 |
26704 | LUK%05 | 25 | 102 1/2 | 100 5/8 | 0 | ||||
26705 | LUK%13 | 1 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 102 7/8 | 1 |
26706 | LWN%24 | 0 | 0 | ||||||
26707 | MACP%03 | 4 | 114 1/2 | 0 | |||||
26708 | MAG%01 | 20 | 90 | 90 | 0 | ||||
26709 | MAH%03 | 0 | 99 | 0 | |||||
26710 | MAH%X98 | 0 | 98 1/2 | 0 | |||||
26711 | MAH%Y98 | 25 | 97 | 99 1/4 | 0 | ||||
26712 | MAL%04 | 10 | 82 1/2 | 82 1/2 | 82 1/2 | 82 1/2 | 82 | 83 | 10 |
26713 | MAM%03 | 10 | 106 | 106 | 106 | 106 | 105 | 10 | |
26714 | MAS%12 | 13 | 97 | 97 1/2 | 97 1/2 | 96 | 97 1/4 | 35 | |
26715 | MAT%97 | 5 | 99 1/2 | 100 1/8 | 105 | 0 | |||
26716 | MBK%02 | 9 | 115 | 116 7/8 | 118 | 0 | |||
26717 | MBT%11 | 5 | 102 7/8 | 102 1/2 | 103 | 0 | |||
26718 | MBT%12 | 1 | 101 | 101 | 101 | 101 | 101 | 101 1/4 | 8 |
26719 | MCD%02 | 10 | 105 5/8 | 105 5/8 | 105 5/8 | 105 5/8 | 103 3/4 | 104 3/8 | 10 |
26720 | MCD%03 | 10 | 103 | 101 3/4 | 104 5/8 | 0 | |||
26721 | MCD%05 | 15 | 100 1/2 | 99 | 0 | ||||
26722 | MCD%11 | 1 | 119 1/2 | 111 1/8 | 120 7/8 | 0 | |||
26723 | MCD%25 | 0 | 90 | 0 | |||||
26724 | MCD%33 | 4 | 105 3/8 | 105 1/2 | 107 | 0 | |||
26725 | MCD%99 | 2 | 101 3/8 | 0 | |||||
26726 | MCD%99. | 5 | 100 1/16 | 100 1/16 | 101 3/16 | 0 | |||
26727 | MCHN%99 | 17 | 111 1/2 | 105 1/8 | 111 1/2 | 0 | |||
26728 | MCY%J | 10 | 4 | 3 3/4 | 6 | 0 | |||
26729 | MCY%P | 15 | 5 | 3 3/4 | 6 | 0 | |||
26730 | MCY%R | 2000 | 5 | 2 | 6 | 0 | |||
26731 | MCY%TT | 0 | 2 1/2 | 6 | 0 | ||||
26732 | MD%00 | 81 | 108 1/8 | 107 3/4 | 109 | 0 | |||
26733 | MD%02 | 10 | 115 1/8 | 115 1/8 | 115 1/8 | 115 1/8 | 115 1/8 | 116 | 10 |
26734 | MD%12 | 12 | 127 1/8 | 127 1/8 | 127 1/8 | 127 1/8 | 126 | 127 1/4 | 12 |
26735 | MD%A97 | 25 | 103 1/4 | 103 1/8 | 103 3/4 | 0 | |||
26736 | MDB%A | 3 | 105 | 105 | 105 | 105 | 105 | 110 | 3 |
26737 | MDFC%02 | 0 | 0 | ||||||
26738 | MED% | 0 | 78 | 0 | |||||
26739 | MED%C | 4 | 79 | 80 | 80 | 79 | 79 | 80 | 28 |
26740 | MED%NP | 32 | 79 3/4 | 0 | |||||
26741 | MEL%99 | 5 | 160 | 168 | 0 | ||||
26742 | MERCN%98 | 10 | 91 3/4 | 99 1/2 | 100 1/2 | 0 | |||
26743 | MERDM%98 | 50 | 100 | 99 1/2 | 100 1/2 | 0 | |||
26744 | MERIQ%97 | 5 | 98 1/8 | 98 | 99 | 0 | |||
26745 | MERIQ%99 | 10 | 96 3/4 | 96 3/8 | 97 3/8 | 0 | |||
26746 | MERP%ZR99 | 20 | 133 3/4 | 131 1/2 | 132 1/2 | 0 | |||
26747 | MERPM%10 | 0 | 0 | ||||||
26748 | MERPM%11 | 0 | 0 | ||||||
26749 | MEXN%97 | 3 | 97 | 97 | 99 1/2 | 0 | |||
26750 | MGA%02 | 3 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 102 1/2 | 103 | 23 |
26751 | MGG%02 | 40 | 109 5/8 | 109 5/8 | 109 5/8 | 109 5/8 | 109 3/4 | 110 | 40 |
26752 | MGG%99 | 50 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/8 | 107 1/8 | 50 |
26753 | MGL%A | 0 | 108 | 0 | |||||
26754 | MJP%A | 5 | 95 5/8 | 102 1/4 | 103 1/4 | 0 | |||
26755 | MLPC%99 | 10 | 97 | 97 | 97 | 97 | 94 | 98 | 10 |
26756 | MNS%A | 31 | 114 | 113 | 114 | 113 | 114 1/2 | 115 | 37 |
26757 | MOB%21 | 27 | 119 3/8 | 0 | |||||
26758 | MOB%32 | 5 | 105 | 105 | 110 1/2 | 0 | |||
26759 | MOB%33 | 29 | 104 1/2 | 0 | |||||
26760 | MOB%F01 | 20 | 111 5/8 | 110 1/4 | 111 1/2 | 0 | |||
26761 | MOE%08 | 4 | 83 | 78 5/8 | 0 | ||||
26762 | MOE%08. | 0 | 83 | 0 | |||||
26763 | MOG%C | 20 | 106 | 106 1/4 | 106 1/4 | 106 | 106 | 106 1/4 | 30 |
26764 | MOI%F | 25 | 96 1/4 | 96 1/4 | 96 1/4 | 96 1/4 | 96 1/4 | 97 1/4 | 25 |
26765 | MONON%07 | 5 | 88 3/4 | 92 | 0 | ||||
26766 | MONON%07. | 10 | 87 1/2 | 92 | 0 | ||||
26767 | MOP%05 | 3 | 89 | 89 | 89 | 89 | 82 1/8 | 3 | |
26768 | MOP%05. | 1 | 82 | 82 | 0 | ||||
26769 | MOP%20 | 3 | 60 1/2 | 62 1/2 | 65 7/8 | 0 | |||
26770 | MOP%30 | 6 | 60 1/8 | 60 1/8 | 63 1/4 | 0 | |||
26771 | MOP%45 | 3 | 62 | 62 | 62 | 62 | 62 | 64 3/4 | 3 |
26772 | MOT%ZR09 | 5 | 106 1/2 | 103 | 0 | ||||
26773 | MOT%ZR13 | 3 | 79 | 77 1/2 | 79 | 76 3/4 | 76 3/4 | 79 | 36 |
26774 | MPX%02 | 5 | 101 | 102 | 0 | ||||
26775 | MPX%03 | 0 | 98 1/2 | 0 | |||||
26776 | MRO%02 | 10 | 100 5/8 | 100 1/2 | 100 5/8 | 100 1/2 | 100 1/2 | 100 5/8 | 15 |
26777 | MRO%06 | 12 | 102 1/8 | 102 1/8 | 103 1/2 | 0 | |||
26778 | MRO%99 | 7 | 100 3/4 | 100 5/8 | 100 3/4 | 100 5/8 | 100 5/8 | 100 3/4 | 42 |
26779 | MRR%A | 29 | 87 | 86 | 86 1/2 | 0 | |||
26780 | MSA%03 | 10 | 99 | 99 | 99 | 99 | 99 | 10 | |
26781 | MSBA%ZR00 | 0 | 93 1/4 | 0 | |||||
26782 | MSI%A | 5 | 50 | 48 | 53 | 0 | |||
26783 | MSSBH%ZR01 | 0 | 81 | 0 | |||||
26784 | MSX%03 | 12 | 78 1/2 | 78 | 78 1/2 | 78 | 78 | 78 1/2 | 37 |
26785 | MT%00 | 0 | 0 | ||||||
26786 | MT%98 | 0 | 85 | 0 | |||||
26787 | MT%J01 | 0 | 0 | ||||||
26788 | MT%M01 | 5 | 100 1/4 | 100 1/4 | 0 | ||||
26789 | MVL%03 | 8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 100 1/2 | 8 |
26790 | MXM%C | 10 | 103 | 103 | 103 | 103 | 103 | 104 | 10 |
26791 | MXM%E | 15 | 102 3/4 | 102 3/4 | 102 3/4 | 102 1/2 | 102 | 103 | 187 |
26792 | MXS%08 | 5 | 95 1/2 | 94 1/8 | 95 1/2 | 94 1/8 | 95 1/8 | 96 5/8 | 20 |
26793 | N%04 | 1 | 133 | 140 | 0 | ||||
26794 | N%16 | 15 | 106 3/4 | 106 3/4 | 106 3/4 | 106 3/4 | 105 | 107 | 15 |
26795 | NA%00 | 10 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 106 1/4 | 10 |
26796 | NA%99 | 10 | 106 | 105 5/8 | 106 5/8 | 0 | |||
26797 | NATW%02 | 5 | 117 | 0 | |||||
26798 | NAVST%04 | 10 | 101 | 101 | 102 7/8 | 0 | |||
26799 | NAVST%98 | 1 | 94 5/8 | 94 5/8 | 98 7/8 | 0 | |||
26800 | NBD%02 | 5 | 105 1/2 | 100 5/8 | 0 | ||||
26801 | NBD%04 | 10 | 103 1/2 | 101 5/8 | 0 | ||||
26802 | NCB%A | 5 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 100 | 101 1/2 | 5 |
26803 | NCB%N96 | 10 | 102 | 102 | 102 | 102 | 102 | 102 7/8 | 10 |
26804 | NCC%96 | 16 | 100 | 98 1/8 | 0 | ||||
26805 | NCC%97 | 0 | 0 | ||||||
26806 | NEC%11 | 10 | 72 1/2 | 71 5/8 | 72 | 0 | |||
26807 | NETT%00 | 50 | 99 1/8 | 99 | 101 | 0 | |||
26808 | NETT%01 | 10 | 111 1/2 | 111 3/4 | 113 1/4 | 0 | |||
26809 | NETT%02 | 8 | 91 1/4 | 91 | 92 1/4 | 0 | |||
26810 | NETT%03 | 3 | 101 7/8 | 100 | 101 7/8 | 100 | 100 | 102 | 8 |
26811 | NETT%05 | 25 | 90 1/2 | 88 5/8 | 90 | 0 | |||
26812 | NETT%06 | 15 | 98 | 98 | 98 | 98 | 98 | 98 3/4 | 25 |
26813 | NETT%07 | 30 | 101 1/2 | 101 7/8 | 101 7/8 | 101 1/2 | 101 1/2 | 101 3/4 | 70 |
26814 | NETT%08 | 7 | 100 | 97 1/2 | 100 | 0 | |||
26815 | NETT%22 | 2 | 102 3/8 | 102 3/4 | 0 | ||||
26816 | NETT%23 | 10 | 100 | 100 | 100 | 100 | 98 | 100 | 10 |
26817 | NETT%29 | 50 | 109 | 107 1/8 | 0 | ||||
26818 | NETT%31 | 15 | 103 | 105 5/8 | 0 | ||||
26819 | NETT%97 | 50 | 101 | 100 3/4 | 0 | ||||
26820 | NETT%98 | 10 | 97 3/4 | 97 7/8 | 0 | ||||
26821 | NETT%A99 | 3 | 96 | 96 1/4 | 97 7/8 | 0 | |||
26822 | NETT%S99 | 5 | 102 | 100 5/8 | 0 | ||||
26823 | NEV%02 | 10 | 107 1/2 | 108 1/2 | 108 1/2 | 107 1/2 | 107 1/2 | 109 1/2 | 20 |
26824 | NFK%15 | 11 | 77 | 75 | 80 | 0 | |||
26825 | NFK%96 | 2 | 98 9/32 | 98 7/16 | 98 15/16 | 0 | |||
26826 | NFK%96. | 20 | 98 13/32 | 98 7/16 | 0 | ||||
26827 | NGE%01 | 7 | 101 | 100 7/8 | 102 7/8 | 0 | |||
26828 | NGE%07 | 10 | 105 | 102 | 106 | 0 | |||
26829 | NHC%A | 50 | 256 | 210 | 0 | ||||
26830 | NHI%06 | 0 | 145 5/8 | 0 | |||||
26831 | NHP%99 | 40 | 102 | 99 1/2 | 102 1/2 | 0 | |||
26832 | NIBK%04 | 0 | 0 | ||||||
26833 | NJT%11 | 10 | 102 | 102 | 102 | 102 | 102 | 103 3/4 | 10 |
26834 | NJT%12 | 1 | 102 | 102 | 102 | 102 | 102 | 104 | 6 |
26835 | NOBFC%03 | 55 | 104 5/8 | 104 | 0 | ||||
26836 | NOBFC%97 | 0 | 0 | ||||||
26837 | NOBFC%A96 | 0 | 0 | ||||||
26838 | NOR%02 | 5 | 105 | 105 | 0 | ||||
26839 | NOV%00 | 2 | 82 | 82 | 82 | 82 | 82 | 83 3/4 | 42 |
26840 | NPRY%47 | 20 | 71 | 72 1/8 | 0 | ||||
26841 | NPRY%47. | 2 | 71 1/4 | 72 1/8 | 0 | ||||
26842 | NPRY%97 | 5 | 101 | 100 1/2 | 0 | ||||
26843 | NPRY%97. | 2 | 101 1/4 | 101 1/4 | 0 | ||||
26844 | NPRY%SD47 | 10 | 44 | 42 1/4 | 44 | 0 | |||
26845 | NPRY%SD97 | 1 | 97 1/4 | 97 1/4 | 98 7/8 | 0 | |||
26846 | NPRYSD%47. | 10 | 41 1/2 | 42 1/4 | 48 1/2 | 0 | |||
26847 | NPRYSD%97. | 10 | 97 | 97 1/4 | 0 | ||||
26848 | NRUC%16 | 2 | 102 1/2 | 102 1/2 | 103 3/4 | 0 | |||
26849 | NRUC%21 | 15 | 109 | 106 3/8 | 0 | ||||
26850 | NRUC%97 | 1 | 104 7/8 | 103 5/8 | 106 1/2 | 0 | |||
26851 | NRUC%98 | 10 | 104 | 104 | 105 1/2 | 0 | |||
26852 | NS%06 | 24 | 95 3/4 | 94 7/8 | 97 5/8 | 0 | |||
26853 | NVA%23 | 0 | 0 | ||||||
26854 | NVF%B | 4 | 30 | 42 | 46 | 0 | |||
26855 | NWB%96 | 5 | 98 9/16 | 99 17/32 | 100 1/8 | 0 | |||
26856 | NWB%96. | 10 | 94 | 99 | 0 | ||||
26857 | NWS%ZR02 | 0 | 70 | 0 | |||||
26858 | NX%07 | 10 | 97 | 97 1/2 | 97 1/2 | 97 | 97 | 97 1/2 | 31 |
26859 | NYCY%BX97 | 0 | 0 | ||||||
26860 | NYCY%DB97 | 0 | 0 | ||||||
26861 | NYCY%DC98 | 0 | 0 | ||||||
26862 | NYCY%EY96 | 0 | 95 | 0 | |||||
26863 | NYCY%GY14 | 0 | 0 | ||||||
26864 | NYCY%HB14 | 0 | 0 | ||||||
26865 | NYCY%HD97 | 0 | 0 | ||||||
26866 | NYCY%JA09 | 0 | 0 | ||||||
26867 | NYCY%JD09 | 0 | 0 | ||||||
26868 | NYCY%KB97 | 0 | 0 | ||||||
26869 | NYCY%KR09 | 0 | 0 | ||||||
26870 | NYCY%LE97 | 0 | 0 | ||||||
26871 | NYCY%LS14 | 0 | 0 | ||||||
26872 | NYCY%LY14 | 0 | 0 | ||||||
26873 | NYCY%MM04 | 0 | 0 | ||||||
26874 | NYCY%MP09 | 0 | 0 | ||||||
26875 | NYCY%MS04 | 0 | 0 | ||||||
26876 | NYCY%MU04 | 0 | 0 | ||||||
26877 | NYCY%NA09 | 0 | 0 | ||||||
26878 | NYCY%NU09 | 0 | 0 | ||||||
26879 | NYCY%QV04 | 0 | 0 | ||||||
26880 | NYCY%QX04 | 0 | 0 | ||||||
26881 | NYCY%RZ04 | 0 | 0 | ||||||
26882 | NYCY%SG97 | 0 | 0 | ||||||
26883 | NYCY%TB04 | 0 | 0 | ||||||
26884 | NYCY%WI97 | 0 | 0 | ||||||
26885 | NYCY%YE97 | 0 | 0 | ||||||
26886 | NYCY%ZE97 | 0 | 0 | ||||||
26887 | NYN%RP10 | 5 | 101 | 101 1/8 | 0 | ||||
26888 | NYNC%04 | 0 | 0 | ||||||
26889 | NYTC%00 | 2 | 94 1/4 | 93 1/2 | 96 | 0 | |||
26890 | NYTC%02 | 6 | 92 1/2 | 92 1/8 | 93 1/4 | 0 | |||
26891 | NYTC%05 | 6 | 102 1/4 | 100 1/2 | 102 3/4 | 0 | |||
26892 | NYTC%07 | 8 | 95 1/2 | 96 1/8 | 96 1/8 | 95 1/2 | 95 1/2 | 96 3/4 | 40 |
26893 | NYTC%09 | 20 | 101 1/2 | 101 1/8 | 101 1/2 | 101 1/8 | 101 1/2 | 102 1/4 | 36 |
26894 | NYTC%10 | 5 | 109 1/8 | 111 7/8 | 0 | ||||
26895 | NYTC%11 | 10 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 101 1/8 | 102 | 10 |
26896 | NYTC%17 | 8 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 103 3/4 | 20 |
26897 | NYTC%24 | 25 | 101 1/2 | 100 1/2 | 102 | 0 | |||
26898 | NYTC%25 | 5 | 100 | 99 3/8 | 99 7/8 | 0 | |||
26899 | NYTC%31 | 5 | 111 1/2 | 112 3/4 | 0 | ||||
26900 | NYTC%33 | 18 | 98 7/8 | 98 5/8 | 0 | ||||
26901 | NYTC%96 | 53 | 99 3/16 | 99 3/16 | 100 | 0 | |||
26902 | NYTC%97 | 1 | 97 3/4 | 97 3/4 | 98 | 0 | |||
26903 | NYTC%98 | 7 | 99 1/4 | 98 1/4 | 99 3/4 | 0 | |||
26904 | NYTC%D06 | 10 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 101 5/8 | 102 3/8 | 32 |
26905 | NYTC%F04 | 20 | 100 1/8 | 99 1/2 | 100 | 0 | |||
26906 | NYTC%F23 | 10 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 103 | 104 1/2 | 10 |
26907 | NYTC%J04 | 5 | 90 1/8 | 90 1/8 | 91 1/2 | 0 | |||
26908 | NYTC%J06 | 15 | 89 3/4 | 88 3/4 | 91 1/2 | 0 | |||
26909 | NYTC%J13 | 2 | 100 | 100 1/4 | 0 | ||||
26910 | NYTC%M13 | 10 | 96 7/8 | 99 1/4 | 0 | ||||
26911 | NYTC%N03 | 12 | 94 | 95 | 0 | ||||
26912 | NYTC%N23 | 4 | 94 | 94 | 0 | ||||
26913 | NYTC%S03 | 10 | 98 3/4 | 99 | 99 1/2 | 0 | |||
26914 | NYUDC%14 | 0 | 85 | 0 | |||||
26915 | NZEA%05 | 10 | 115 1/2 | 0 | |||||
26916 | NZEA%11 | 10 | 107 | 0 | |||||
26917 | NZIC%97 | 25 | 99 3/8 | 100 1/4 | 0 | ||||
26918 | O%01 | 3 | 91 3/4 | 91 3/4 | 91 3/4 | 91 3/4 | 91 3/4 | 94 1/8 | 3 |
26919 | OCF%00 | 5 | 102 | 0 | |||||
26920 | OCR%03 | 1 | 314 | 312 | 314 | 0 | |||
26921 | ODP%ZR07 | 20 | 65 | 70 1/2 | 0 | ||||
26922 | ODP%ZR08 | 3 | 57 1/2 | 57 1/2 | 57 1/2 | 57 1/2 | 57 1/2 | 18 | |
26923 | OEH%98 | 10 | 101 | 100 1/4 | 101 | 0 | |||
26924 | OHBT%11 | 8 | 102 1/2 | 102 1/8 | 102 1/2 | 102 | 102 3/8 | 102 1/2 | 44 |
26925 | OHBT%13 | 5 | 103 | 103 | 103 | 103 | 103 | 103 3/4 | 5 |
26926 | OI%03 | 400 | 113 3/4 | 113 3/4 | 113 3/4 | 113 1/4 | 113 5/8 | 114 | 1130 |
26927 | OI%99 | 35 | 103 3/4 | 103 3/4 | 103 3/4 | 103 1/4 | 103 1/4 | 103 3/4 | 70 |
26928 | OI%A02 | 20 | 106 1/8 | 105 3/4 | 106 5/8 | 105 1/2 | 106 | 106 1/4 | 93 |
26929 | OI%A04 | 4 | 106 1/2 | 105 | 106 3/4 | 0 | |||
26930 | OI%J02 | 12 | 106 7/8 | 106 3/4 | 107 | 0 | |||
26931 | OI%O04 | 25 | 107 1/4 | 107 1/4 | 107 1/2 | 0 | |||
26932 | OLS%03 | 2 | 114 | 115 1/8 | 115 1/8 | 114 | 114 | 115 | 48 |
26933 | OM%02 | 5 | 103 1/2 | 103 1/2 | 105 | 0 | |||
26934 | ORI%02 | 2 | 131 | 132 | 132 | 131 | 131 | 136 | 7 |
26935 | ORX%14 | 4 | 90 | 90 | 90 | 90 | 89 1/2 | 90 | 14 |
26936 | ORX%18. | 7 | 106 15/32 | 106 15/32 | 107 | 0 | |||
26937 | ORX%98 | 46 | 100 1/4 | 0 | |||||
26938 | ORX%98. | 20 | 100 | 100 | 100 7/32 | 0 | |||
26939 | OXO%97 | 26 | 100 1/4 | 100 | 100 1/4 | 0 | |||
26940 | OXO%99 | 1 | 100 | 99 | 100 | 0 | |||
26941 | OXY%01 | 5 | 117 7/8 | 117 7/8 | 117 7/8 | 117 7/8 | 117 7/8 | 119 3/8 | 5 |
26942 | OXY%09 | 32 | 127 1/2 | 127 1/2 | 127 1/2 | 127 1/2 | 127 1/2 | 129 1/8 | 41 |
26943 | OXY%11 | 38 | 106 1/8 | 106 1/8 | 106 1/8 | 106 1/8 | 105 1/2 | 105 7/8 | 39 |
26944 | OXY%99 | 1 | 102 | 101 5/8 | 102 | 101 5/8 | 101 3/4 | 102 | 25 |
26945 | OXY%A19 | 28 | 123 | 121 1/8 | 0 | ||||
26946 | OXY%J19 | 8 | 118 5/8 | 118 1/2 | 120 1/8 | 0 | |||
26947 | P%03 | 20 | 98 1/8 | 98 7/8 | 0 | ||||
26948 | P%11 | 15 | 112 1/2 | 106 1/8 | 0 | ||||
26949 | P%21 | 20 | 109 5/8 | 111 1/8 | 113 3/8 | 0 | |||
26950 | P%22 | 15 | 109 | 107 1/8 | 110 7/8 | 0 | |||
26951 | P%A23 | 5 | 104 | 104 1/8 | 0 | ||||
26952 | P%J01 | 20 | 108 5/8 | 109 1/8 | 113 3/4 | 0 | |||
26953 | P%J23 | 10 | 106 1/4 | 106 3/4 | 0 | ||||
26954 | P%N23 | 4 | 97 | 98 | 0 | ||||
26955 | P%N97 | 20 | 105 | 103 3/4 | 0 | ||||
26956 | PACB%02 | 50 | 106 5/8 | 105 7/8 | 107 | 0 | |||
26957 | PACB%05 | 7 | 101 1/2 | 101 | 102 | 0 | |||
26958 | PACB%23 | 10 | 99 | 100 | 100 | 99 | 99 1/8 | 99 3/4 | 94 |
26959 | PACB%26 | 2 | 105 3/8 | 105 | 105 3/8 | 105 | 104 3/8 | 105 3/8 | 6 |
26960 | PACB%33 | 3 | 102 3/4 | 104 | 104 1/8 | 102 3/4 | 103 | 103 1/2 | 50 |
26961 | PACB%34 | 10 | 95 1/4 | 94 1/4 | 0 | ||||
26962 | PAG%A | 5 | 94 | 94 | 94 | 94 | 94 | 94 1/2 | 5 |
26963 | PAT%12 | 17 | 92 3/8 | 92 1/4 | 92 3/8 | 92 1/4 | 91 3/4 | 92 3/8 | 35 |
26964 | PBC%07 | 25 | 102 1/8 | 0 | |||||
26965 | PBC%07. | 10 | 101 23/32 | 101 23/32 | 101 25/32 | 0 | |||
26966 | PBC%08 | 5 | 101 3/8 | 101 1/2 | 101 1/2 | 101 3/8 | 101 3/8 | 101 1/2 | 8 |
26967 | PBC%09 | 10 | 103 | 0 | |||||
26968 | PBC%09. | 10 | 102 1/16 | 102 1/16 | 102 1/4 | 0 | |||
26969 | PBY%99 | 5 | 98 1/2 | 96 1/4 | 99 | 0 | |||
26970 | PCG%JJ96 | 1 | 99 7/32 | 99 9/32 | 99 7/8 | 0 | |||
26971 | PCG%JJ96. | 3 | 99 5/32 | 99 1/4 | 100 | 0 | |||
26972 | PCG%KK96 | 1 | 98 5/8 | 98 5/8 | 99 1/8 | 0 | |||
26973 | PCI%X03 | 5 | 99 3/4 | 97 7/8 | 98 3/4 | 0 | |||
26974 | PCI%Y03 | 1 | 98 | 98 | 98 | 98 | 98 | 98 7/8 | 2 |
26975 | PCO%97 | 15 | 95 1/8 | 95 1/8 | 100 | 0 | |||
26976 | PCS%03 | 30 | 80 3/4 | 80 7/8 | 81 3/8 | 80 | 80 1/8 | 80 3/4 | 313 |
26977 | PDQ%02 | 15 | 103 | 102 3/4 | 104 | 0 | |||
26978 | PDV%00 | 0 | 0 | ||||||
26979 | PDV%03 | 10 | 91 | 0 | |||||
26980 | PDV%98 | 0 | 0 | ||||||
26981 | PE%05 | 56 | 90 3/4 | 94 3/4 | 0 | ||||
26982 | PE%24 | 30 | 98 1/2 | 97 1/2 | 98 7/8 | 97 1/2 | 97 3/8 | 98 1/2 | 106 |
26983 | PE%A23 | 33 | 98 1/2 | 98 3/4 | 98 3/4 | 98 1/2 | 96 3/4 | 98 3/4 | 58 |
26984 | PE%A98 | 1 | 91 5/8 | 96 1/2 | 0 | ||||
26985 | PE%D01 | 4 | 101 1/8 | 101 1/8 | 101 5/8 | 0 | |||
26986 | PE%M03 | 6 | 101 7/8 | 99 1/8 | 0 | ||||
26987 | PE%M23 | 20 | 102 1/4 | 102 5/8 | 102 5/8 | 102 1/4 | 102 1/4 | 102 5/8 | 77 |
26988 | PE%N01 | 50 | 97 1/4 | 97 | 0 | ||||
26989 | PE%O97 | 25 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 101 | 25 |
26990 | PEG%01 | 15 | 105 5/8 | 106 | 109 | 0 | |||
26991 | PEG%02 | 40 | 100 3/8 | 98 5/8 | 101 | 0 | |||
26992 | PEG%04 | 11 | 101 3/8 | 99 1/2 | 102 | 0 | |||
26993 | PEG%05 | 9 | 112 1/4 | 114 | 120 1/2 | 0 | |||
26994 | PEG%06 | 10 | 102 | 97 1/8 | 102 | 0 | |||
26995 | PEG%14 | 20 | 102 1/8 | 101 1/4 | 0 | ||||
26996 | PEG%20 | 8 | 109 | 107 1/8 | 0 | ||||
26997 | PEG%23 | 15 | 100 3/4 | 101 1/8 | 101 1/8 | 100 3/4 | 99 3/4 | 100 3/4 | 25 |
26998 | PEG%24 | 24 | 97 1/4 | 97 1/4 | 97 1/4 | 97 1/4 | 97 1/4 | 99 | 27 |
26999 | PEG%98 | 1 | 100 | 99 5/8 | 100 | 0 | |||
27000 | PEG%99 | 40 | 106 7/8 | 106 3/8 | 0 | ||||
27001 | PEG%A | 1 | 97 3/4 | 99 | 0 | ||||
27002 | PEG%D37 | 1 | 103 1/2 | 101 1/2 | 107 1/2 | 0 | |||
27003 | PEG%D37. | 2 | 100 3/4 | 95 | 0 | ||||
27004 | PEG%DD03 | 50 | 105 | 108 1/4 | 115 1/4 | 0 | |||
27005 | PEG%F00 | 5 | 105 5/8 | 105 | 106 1/8 | 0 | |||
27006 | PEG%F22 | 7 | 110 | 106 3/4 | 109 | 0 | |||
27007 | PEG%J21 | 20 | 109 1/8 | 111 1/8 | 0 | ||||
27008 | PEG%J22 | 50 | 102 3/4 | 103 1/8 | 0 | ||||
27009 | PEG%J37 | 10 | 73 | 73 | 73 | 73 | 71 1/2 | 73 | 10 |
27010 | PEG%J37. | 10 | 71 3/4 | 68 | 0 | ||||
27011 | PEG%J97 | 10 | 100 | 100 1/4 | 101 1/2 | 0 | |||
27012 | PEG%M00 | 5 | 100 | 99 3/8 | 100 | 99 3/8 | 99 3/8 | 100 | 10 |
27013 | PEG%MM03 | 10 | 103 3/8 | 103 | 103 3/8 | 103 | 100 7/8 | 105 | 30 |
27014 | PEG%N21 | 49 | 106 7/8 | 106 7/8 | 106 7/8 | 106 7/8 | 106 7/8 | 109 | 54 |
27015 | PEG%N97 | 10 | 101 | 101 1/2 | 0 | ||||
27016 | PEL%23 | 0 | 90 | 0 | |||||
27017 | PEP%98 | 25 | 106 | 105 1/8 | 106 | 0 | |||
27018 | PERU%60 | 0 | 0 | ||||||
27019 | PERU%61 | 0 | 0 | ||||||
27020 | PFS%00 | 10 | 154 | 152 | 0 | ||||
27021 | PGTC%05 | 0 | 94 1/8 | 0 | |||||
27022 | PGTC%25 | 0 | 100 | 0 | |||||
27023 | PHC%G | 10 | 84 1/2 | 87 | 90 | 0 | |||
27024 | PHC%P | 5 | 85 | 86 | 0 | ||||
27025 | PIN%02 | 5 | 100 1/8 | 100 1/8 | 102 1/2 | 0 | |||
27026 | PIN%Y07 | 10 | 102 1/4 | 101 | 102 1/4 | 0 | |||
27027 | PIR%02 | 25 | 109 | 109 | 109 | 109 | 107 | 112 | 25 |
27028 | PIR%DC03 | 10 | 101 5/8 | 101 3/4 | 101 3/4 | 101 5/8 | 100 7/8 | 103 1/2 | 41 |
27029 | PLX%A | 19 | 105 | 106 | 106 | 105 | 105 | 106 | 25 |
27030 | PMK%00 | 25 | 102 1/2 | 102 1/2 | 103 1/8 | 0 | |||
27031 | PNF%05 | 20 | 82 3/4 | 81 1/2 | 83 | 81 1/4 | 82 3/8 | 82 3/4 | 2241 |
27032 | POM%02 | 5 | 93 | 93 | 93 | 93 | 93 | 93 1/2 | 5 |
27033 | POM%18 | 2 | 102 1/4 | 102 | 102 1/4 | 102 | 102 | 104 7/8 | 87 |
27034 | PPP%04 | 6 | 118 | 136 3/4 | 0 | ||||
27035 | PPP%05 | 1 | 102 1/2 | 102 | 102 1/2 | 0 | |||
27036 | PRS%C | 24 | 22 | 18 1/2 | 22 | 18 1/2 | 18 1/2 | 44 | |
27037 | PRU%ZRA96 | 1 | 99 7/8 | 98 9/32 | 99 7/8 | 0 | |||
27038 | PRU%ZRA97 | 15 | 90 7/8 | 91 1/8 | 96 | 0 | |||
27039 | PSX%03 | 5 | 133 | 127 | 134 | 0 | |||
27040 | PTAF%01 | 0 | 100 | 0 | |||||
27041 | PTK%ZR03 | 35 | 62 3/4 | 62 3/4 | 62 3/4 | 62 3/4 | 62 1/2 | 62 3/4 | 35 |
27042 | PUZ%40 | 0 | 0 | ||||||
27043 | PUZ%50 | 0 | 0 | ||||||
27044 | PUZ%58 | 0 | 0 | ||||||
27045 | PUZ%63 | 0 | 0 | ||||||
27046 | PUZ%68 | 0 | 0 | ||||||
27047 | PZL%J03 | 3 | 131 1/8 | 131 1/8 | 131 1/8 | 131 1/8 | 130 | 3 | |
27048 | PZL%O03 | 50 | 102 | 102 | 102 | 102 | 102 | 104 1/2 | 50 |
27049 | QCG%11 | 10 | 153 3/8 | 153 3/8 | 154 1/2 | 0 | |||
27050 | QCG%12 | 40 | 150 1/2 | 150 1/2 | 154 | 0 | |||
27051 | QCG%93 | 10 | 145 | 145 | 0 | ||||
27052 | QCG%A95 | 22 | 143 1/2 | 141 5/8 | 143 1/2 | 0 | |||
27053 | QCG%J97 | 10 | 136 | 136 | 0 | ||||
27054 | QCG%J99 | 5 | 146 | 146 | 148 | 0 | |||
27055 | QCG%M96 | 10 | 142 1/2 | 141 1/2 | 0 | ||||
27056 | QCG%M97 | 5 | 138 1/2 | 137 | 143 3/8 | 0 | |||
27057 | QCG%M98 | 5 | 136 | 135 | 138 | 0 | |||
27058 | QCG%M99 | 50 | 146 1/2 | 145 | 152 1/8 | 0 | |||
27059 | QCG%N95 | 21 | 144 7/8 | 144 | 0 | ||||
27060 | QCG%N96 | 5 | 140 | 140 | 143 1/4 | 0 | |||
27061 | QCG%O94 | 1 | 143 | 143 | 0 | ||||
27062 | QCG%O95 | 5 | 144 | 144 | 0 | ||||
27063 | QCG%O97 | 50 | 136 | 136 | 0 | ||||
27064 | QCG%S96 | 50 | 142 1/2 | 141 | 142 1/2 | 0 | |||
27065 | QFMD%03 | 1 | 3 | 0 | |||||
27066 | QGWU%87 | 0 | 0 | ||||||
27067 | QHUT%04 | 2 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/2 | 2 |
27068 | QMCY%92 | 11 | 5 | 3 | 6 | 0 | |||
27069 | QMCY%95 | 44 | 3 | 5 | 5 | 3 | 3 | 9 | 90 |
27070 | QMCY%97 | 5 | 3 1/2 | 3 1/2 | 5 | 0 | |||
27071 | QMCY%NEW | 1 | 3 | 3 | 9 3/4 | 0 | |||
27072 | QMCY%OLD | 3 | 3 | 3 | 3 | 3 | 3 | 7 | 9 |
27073 | R%00 | 1 | 105 | 100 | 105 | 0 | |||
27074 | R%16 | 20 | 109 7/8 | 111 1/2 | 117 1/4 | 0 | |||
27075 | R%H17 | 10 | 104 1/2 | 104 3/8 | 0 | ||||
27076 | R%J17 | 5 | 104 7/8 | 104 7/8 | 106 5/8 | 0 | |||
27077 | R%K17 | 5 | 119 | 120 1/8 | 124 1/2 | 0 | |||
27078 | RAD%ZR06 | 8 | 53 | 53 1/4 | 53 1/4 | 53 | 53 1/4 | 55 | 58 |
27079 | RAL%09 | 30 | 118 3/4 | 120 | 0 | ||||
27080 | RAL%15 | 0 | 97 1/2 | 0 | |||||
27081 | RAL%21 | 15 | 118 | 114 | 0 | ||||
27082 | RAL%22 | 10 | 110 1/2 | 113 1/2 | 113 1/2 | 110 1/2 | 109 1/4 | 112 3/8 | 11 |
27083 | RAL%23 | 0 | 96 | 0 | |||||
27084 | RAL%25 | 0 | 97 1/4 | 0 | |||||
27085 | RAL%J96 | 4 | 101 3/32 | 101 3/32 | 101 1/2 | 0 | |||
27086 | RAL%X16 | 2 | 103 | 103 | 104 | 0 | |||
27087 | RAL%Y16 | 3 | 105 | 105 | 105 | 105 | 105 | 106 7/8 | 3 |
27088 | RAPP%00 | 0 | 0 | ||||||
27089 | RAPP%05 | 0 | 0 | ||||||
27090 | RDC%01 | 32 | 108 5/8 | 108 5/8 | 108 5/8 | 108 5/8 | 108 5/8 | 109 | 32 |
27091 | RDM%03 | 10 | 82 7/8 | 83 | 83 | 82 7/8 | 81 1/2 | 83 | 30 |
27092 | REL%00 | 25 | 103 1/2 | 103 3/4 | 103 7/8 | 103 1/2 | 103 1/2 | 103 5/8 | 782 |
27093 | REL%03 | 85 | 104 | 103 7/8 | 104 | 103 5/8 | 103 3/4 | 104 | 115 |
27094 | RELFC%D00 | 10 | 100 3/4 | 101 1/2 | 0 | ||||
27095 | RELFC%N00 | 0 | 98 1/4 | 0 | |||||
27096 | REVL%10 | 20 | 102 1/2 | 102 1/4 | 102 1/2 | 102 1/4 | 102 1/4 | 102 1/2 | 21 |
27097 | REVL%99 | 21 | 102 1/2 | 102 1/4 | 102 1/2 | 102 1/4 | 102 1/2 | 104 3/8 | 91 |
27098 | RFC%APR30 | 0 | 0 | ||||||
27099 | RFC%JAN21 | 0 | 0 | ||||||
27100 | RFC%JAN30 | 0 | 0 | ||||||
27101 | RFC%JUL20 | 0 | 0 | ||||||
27102 | RFC%OCT19 | 0 | 0 | ||||||
27103 | RFC%OCT20 | 0 | 0 | ||||||
27104 | RFCI%AN96 | 0 | 50 | 0 | |||||
27105 | RFCI%AP96 | 0 | 0 | ||||||
27106 | RFCI%AQ97 | 0 | 45 | 0 | |||||
27107 | RFCI%AR97 | 0 | 0 | ||||||
27108 | RFCI%AS98 | 0 | 40 | 0 | |||||
27109 | RFCI%AT98 | 0 | 0 | ||||||
27110 | RFCI%AU99 | 0 | 36 1/32 | 0 | |||||
27111 | RFCI%AV99 | 0 | 0 | ||||||
27112 | RFCI%AW00 | 0 | 32 | 0 | |||||
27113 | RFCI%AX00 | 0 | 0 | ||||||
27114 | RFCI%AY01 | 0 | 29 | 0 | |||||
27115 | RFCI%AZ01 | 0 | 0 | ||||||
27116 | RFCI%BA02 | 0 | 26 | 0 | |||||
27117 | RFCI%BB02 | 0 | 0 | ||||||
27118 | RFCI%BC03 | 0 | 23 | 0 | |||||
27119 | RFCI%BD03 | 0 | 0 | ||||||
27120 | RFCI%BE04 | 0 | 21 | 0 | |||||
27121 | RFCI%BF04 | 0 | 0 | ||||||
27122 | RFCI%BG05 | 0 | 19 3/8 | 0 | |||||
27123 | RFCI%BH05 | 0 | 0 | ||||||
27124 | RFCI%BJ06 | 0 | 17 | 0 | |||||
27125 | RFCI%BK06 | 0 | 0 | ||||||
27126 | RFCI%BL07 | 0 | 15 1/2 | 0 | |||||
27127 | RFCI%BM07 | 0 | 0 | ||||||
27128 | RFCI%BN08 | 0 | 14 | 0 | |||||
27129 | RFCI%BP08 | 0 | 0 | ||||||
27130 | RFCI%BQ09 | 0 | 12 1/2 | 0 | |||||
27131 | RFCI%BR09 | 0 | 0 | ||||||
27132 | RFCI%BS10 | 0 | 11 1/4 | 0 | |||||
27133 | RFCI%BT10 | 0 | 0 | ||||||
27134 | RFCI%BU11 | 0 | 10 | 0 | |||||
27135 | RFCI%BV11 | 0 | 0 | ||||||
27136 | RFCI%BW12 | 0 | 9 | 0 | |||||
27137 | RFCI%BX12 | 0 | 0 | ||||||
27138 | RFCI%BY13 | 0 | 8 1/4 | 0 | |||||
27139 | RFCI%BZ13 | 0 | 0 | ||||||
27140 | RFCI%CA14 | 0 | 7 17/32 | 0 | |||||
27141 | RFCI%CB14 | 0 | 0 | ||||||
27142 | RFCI%CC15 | 0 | 6 1/2 | 0 | |||||
27143 | RFCI%CD15 | 0 | 0 | ||||||
27144 | RFCI%CE16 | 0 | 6 | 0 | |||||
27145 | RFCI%CF16 | 0 | 0 | ||||||
27146 | RFCI%CG17 | 0 | 5 1/4 | 0 | |||||
27147 | RFCI%CH17 | 0 | 0 | ||||||
27148 | RFCI%CJ18 | 0 | 4 3/4 | 0 | |||||
27149 | RFCI%CK18 | 0 | 0 | ||||||
27150 | RFCI%CL19 | 0 | 4 17/32 | 0 | |||||
27151 | RFCI%CM19 | 0 | 6 | 0 | |||||
27152 | RFCI%DV96 | 0 | 0 | ||||||
27153 | RFCI%DW96 | 0 | 0 | ||||||
27154 | RFCI%DX97 | 0 | 0 | ||||||
27155 | RFCI%DY97 | 0 | 0 | ||||||
27156 | RFCI%DZ98 | 0 | 0 | ||||||
27157 | RFCI%EA98 | 0 | 0 | ||||||
27158 | RFCI%EB99 | 0 | 0 | ||||||
27159 | RFCI%EC99 | 0 | 0 | ||||||
27160 | RFCI%ED00 | 0 | 0 | ||||||
27161 | RFCI%EE00 | 0 | 0 | ||||||
27162 | RFCI%EF01 | 0 | 0 | ||||||
27163 | RFCI%EG01 | 0 | 0 | ||||||
27164 | RFCI%EH02 | 0 | 0 | ||||||
27165 | RFCI%EJ02 | 0 | 0 | ||||||
27166 | RFCI%EK03 | 0 | 0 | ||||||
27167 | RFCI%EL03 | 0 | 0 | ||||||
27168 | RFCI%EM04 | 0 | 0 | ||||||
27169 | RFCI%EN04 | 0 | 0 | ||||||
27170 | RFCI%EP05 | 0 | 0 | ||||||
27171 | RFCI%EQ05 | 0 | 0 | ||||||
27172 | RFCI%ER06 | 0 | 0 | ||||||
27173 | RFCI%ES06 | 0 | 0 | ||||||
27174 | RFCI%ET07 | 0 | 0 | ||||||
27175 | RFCI%EU07 | 0 | 0 | ||||||
27176 | RFCI%EV08 | 0 | 0 | ||||||
27177 | RFCI%EW08 | 0 | 0 | ||||||
27178 | RFCI%EX09 | 0 | 0 | ||||||
27179 | RFCI%EY09 | 0 | 0 | ||||||
27180 | RFCI%EZ10 | 0 | 0 | ||||||
27181 | RFCI%FA10 | 0 | 0 | ||||||
27182 | RFCI%FB11 | 0 | 0 | ||||||
27183 | RFCI%FC11 | 0 | 0 | ||||||
27184 | RFCI%FD12 | 0 | 0 | ||||||
27185 | RFCI%FE12 | 0 | 0 | ||||||
27186 | RFCI%FF13 | 0 | 0 | ||||||
27187 | RFCI%FG13 | 0 | 0 | ||||||
27188 | RFCI%FH14 | 0 | 0 | ||||||
27189 | RFCI%FJ14 | 0 | 0 | ||||||
27190 | RFCI%FK15 | 0 | 0 | ||||||
27191 | RFCI%FL15 | 0 | 0 | ||||||
27192 | RFCI%FM16 | 0 | 0 | ||||||
27193 | RFCI%FN16 | 0 | 0 | ||||||
27194 | RFCI%FP17 | 0 | 0 | ||||||
27195 | RFCI%FQ17 | 0 | 0 | ||||||
27196 | RFCI%FR18 | 0 | 0 | ||||||
27197 | RFCI%FS18 | 0 | 0 | ||||||
27198 | RFCI%FT19 | 0 | 0 | ||||||
27199 | RFCI%FU19 | 0 | 0 | ||||||
27200 | RFCI%FV20 | 0 | 0 | ||||||
27201 | RFCI%FW20 | 0 | 0 | ||||||
27202 | RFCI%FX21 | 0 | 0 | ||||||
27203 | RFCI%FY21 | 0 | 0 | ||||||
27204 | RFCI%FZ22 | 0 | 0 | ||||||
27205 | RFCI%GA22 | 0 | 0 | ||||||
27206 | RFCI%GB23 | 0 | 0 | ||||||
27207 | RFCI%GC23 | 0 | 0 | ||||||
27208 | RFCI%GD24 | 0 | 0 | ||||||
27209 | RFCI%GE24 | 0 | 0 | ||||||
27210 | RFCI%GF25 | 0 | 0 | ||||||
27211 | RFCI%GG25 | 0 | 0 | ||||||
27212 | RFCI%GH26 | 0 | 0 | ||||||
27213 | RFCI%GJ26 | 0 | 0 | ||||||
27214 | RFCI%GK27 | 0 | 0 | ||||||
27215 | RFCI%GL27 | 0 | 0 | ||||||
27216 | RFCI%GM28 | 0 | 0 | ||||||
27217 | RFCI%GN28 | 0 | 0 | ||||||
27218 | RFCI%GP29 | 0 | 0 | ||||||
27219 | RFCI%GQ29 | 0 | 0 | ||||||
27220 | RFCI%GR30 | 0 | 0 | ||||||
27221 | RFCI%GT20 | 0 | 0 | ||||||
27222 | RFCI%GU20 | 0 | 0 | ||||||
27223 | RFCI%GV21 | 0 | 0 | ||||||
27224 | RFCI%GW21 | 0 | 0 | ||||||
27225 | RFCI%GX22 | 0 | 0 | ||||||
27226 | RFCI%GY22 | 0 | 0 | ||||||
27227 | RFCI%GZ23 | 0 | 0 | ||||||
27228 | RFCI%HA23 | 0 | 0 | ||||||
27229 | RFCI%HB24 | 0 | 0 | ||||||
27230 | RFCI%HC24 | 0 | 0 | ||||||
27231 | RFCI%HD25 | 0 | 0 | ||||||
27232 | RFCI%HE25 | 0 | 0 | ||||||
27233 | RFCI%HF26 | 0 | 0 | ||||||
27234 | RFCI%HG26 | 0 | 0 | ||||||
27235 | RFCI%HH27 | 0 | 0 | ||||||
27236 | RFCI%HJ27 | 0 | 0 | ||||||
27237 | RFCI%HK28 | 0 | 0 | ||||||
27238 | RFCI%HL28 | 0 | 0 | ||||||
27239 | RFCI%HM29 | 0 | 0 | ||||||
27240 | RFCI%HN29 | 0 | 0 | ||||||
27241 | RFCI%HP30 | 0 | 0 | ||||||
27242 | RFCP%AA19 | 0 | 0 | ||||||
27243 | RFCP%AB30 | 0 | 0 | ||||||
27244 | RFCP%AC30 | 0 | 0 | ||||||
27245 | RFCP%AD20 | 0 | 0 | ||||||
27246 | RFCP%AE20 | 0 | 0 | ||||||
27247 | RFCP%AG21 | 0 | 0 | ||||||
27248 | RGS%07 | 6 | 103 | 102 3/4 | 105 | 0 | |||
27249 | RHG%05 | 0 | 0 | ||||||
27250 | RHR%04 | 0 | 84 | 0 | |||||
27251 | RHR%12 | 3 | 85 | 85 | 85 | 85 | 85 | 87 | 3 |
27252 | RHS%03 | 25 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 98 1/4 | 100 1/2 | 25 |
27253 | RJR%03 | 25 | 101 1/4 | 99 3/4 | 0 | ||||
27254 | RJR%M01 | 2 | 101 | 101 | 103 | 0 | |||
27255 | RLI%03 | 8 | 104 | 106 | 110 | 0 | |||
27256 | RLLY%00 | 12 | 50 3/4 | 51 3/4 | 51 3/4 | 50 5/8 | 50 3/4 | 51 1/2 | 23 |
27257 | RLR%03 | 12 | 98 1/4 | 99 3/8 | 102 | 0 | |||
27258 | RLR%05 | 15 | 98 | 106 | 0 | ||||
27259 | RLY%B | 100 | 35 | 34 3/4 | 0 | ||||
27260 | RN%01 | 28 | 102 1/2 | 102 | 102 1/2 | 0 | |||
27261 | RN%02 | 15 | 103 1/4 | 103 3/8 | 103 3/8 | 103 1/4 | 103 1/4 | 103 5/8 | 126 |
27262 | RN%03 | 35 | 97 7/8 | 98 3/8 | 98 3/8 | 97 7/8 | 97 1/4 | 97 7/8 | 211 |
27263 | RN%04 | 1 | 102 1/4 | 102 | 102 1/4 | 102 | 101 3/4 | 102 1/4 | 117 |
27264 | RN%05 | 2 | 102 | 102 1/2 | 102 1/2 | 102 | 102 | 102 3/8 | 244 |
27265 | RN%07 | 2 | 101 | 102 | 102 | 101 | 101 | 102 | 74 |
27266 | RN%13 | 36 | 102 1/4 | 102 1/4 | 102 1/4 | 102 | 102 | 102 1/4 | 241 |
27267 | RN%X00 | 40 | 103 1/4 | 103 | 103 3/4 | 0 | |||
27268 | RN%X99 | 15 | 104 | 104 | 104 | 104 | 103 1/2 | 104 | 30 |
27269 | RNB%96 | 6 | 100 3/4 | 100 1/4 | 100 3/4 | 0 | |||
27270 | RNB%F07 | 10 | 110 | 110 | 110 | 110 | 108 1/8 | 10 | |
27271 | ROK%01 | 21 | 110 3/4 | 109 | 111 | 0 | |||
27272 | ROK%02 | 10 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 104 3/4 | 35 |
27273 | ROK%98 | 0 | 100 7/8 | 0 | |||||
27274 | ROK%99 | 25 | 109 1/2 | 108 3/4 | 109 5/8 | 0 | |||
27275 | ROK%F05 | 2 | 111 1/2 | 109 5/8 | 113 1/2 | 0 | |||
27276 | ROK%J05 | 17 | 102 1/2 | 101 | 104 1/2 | 0 | |||
27277 | RP%02 | 5 | 100 1/4 | 99 3/8 | 0 | ||||
27278 | RP%99 | 10 | 98 5/8 | 98 7/8 | 0 | ||||
27279 | RVT%04 | 2 | 101 1/4 | 101 3/4 | 101 3/4 | 101 1/4 | 101 1/4 | 101 3/4 | 8 |
27280 | RVW%03 | 5 | 109 1/2 | 108 | 0 | ||||
27281 | RVW%04 | 20 | 102 | 102 | 0 | ||||
27282 | RVW%X00 | 4 | 106 | 101 1/4 | 108 3/4 | 0 | |||
27283 | RVW%X02 | 10 | 109 1/4 | 106 1/4 | 0 | ||||
27284 | RVW%Y00 | 5 | 100 | 0 | |||||
27285 | RVW%Y02 | 0 | 101 | 0 | |||||
27286 | RXN%04 | 17 | 107 1/8 | 107 1/8 | 107 1/8 | 107 1/8 | 107 | 107 1/2 | 27 |
27287 | RXX%99 | 10 | 98 | 100 | 0 | ||||
27288 | S%A99 | 10 | 105 | 104 | 0 | ||||
27289 | S%J99 | 10 | 111 | 109 1/8 | 111 5/8 | 0 | |||
27290 | SAB%A | 7 | 99 7/8 | 99 | 99 7/8 | 99 | 99 | 100 | 18 |
27291 | SACR%EQ20 | 0 | 0 | ||||||
27292 | SACR%ER22 | 0 | 0 | ||||||
27293 | SAG%A | 10 | 85 | 85 | 85 | 85 | 84 3/4 | 85 3/4 | 10 |
27294 | SB%03 | 100 | 81 | 81 | 83 | 0 | |||
27295 | SB%15 | 10 | 106 | 104 | 106 | 0 | |||
27296 | SBMS%NA12 | 0 | 0 | ||||||
27297 | SBMS%NA14 | 0 | 0 | ||||||
27298 | SBO%08 | 10 | 100 1/2 | 101 1/2 | 101 1/2 | 100 1/2 | 100 1/2 | 101 1/2 | 45 |
27299 | SBTT%00 | 2 | 95 3/8 | 95 1/2 | 96 1/8 | 0 | |||
27300 | SBTT%01 | 30 | 93 | 93 | 93 | 93 | 92 7/8 | 93 3/8 | 30 |
27301 | SBTT%03 | 49 | 90 1/2 | 89 3/4 | 90 1/2 | 0 | |||
27302 | SBTT%04 | 10 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 98 1/8 | 99 5/8 | 10 |
27303 | SBTT%10 | 5 | 102 | 102 | 103 3/4 | 0 | |||
27304 | SBTT%13 | 1 | 102 7/8 | 103 1/2 | 103 1/2 | 102 7/8 | 102 7/8 | 103 3/8 | 6 |
27305 | SBTT%17 | 5 | 103 1/4 | 0 | |||||
27306 | SBTT%17. | 10 | 103 11/16 | 103 11/16 | 103 3/4 | 0 | |||
27307 | SBTT%24. | 5 | 103 13/16 | 103 13/16 | 103 27/32 | 0 | |||
27308 | SBTT%26 | 10 | 104 1/8 | 0 | |||||
27309 | SBTT%26. | 20 | 103 29/32 | 103 29/32 | 104 | 0 | |||
27310 | SBTT%29 | 13 | 104 1/4 | 0 | |||||
27311 | SBTT%29. | 25 | 103 21/32 | 103 21/32 | 104 9/32 | 0 | |||
27312 | SBTT%97 | 15 | 99 1/2 | 98 3/4 | 99 1/2 | 0 | |||
27313 | SBTT%98 | 30 | 96 7/8 | 96 7/8 | 96 7/8 | 96 7/8 | 97 1/2 | 30 | |
27314 | SBY%00 | 15 | 94 1/8 | 0 | |||||
27315 | SBY%96 | 0 | 97 1/32 | 0 | |||||
27316 | SCAP%NA10 | 0 | 0 | ||||||
27317 | SCAP%NA11 | 0 | 0 | ||||||
27318 | SCBT%12 | 12 | 103 | 103 | 103 | 103 | 102 | 103 | 12 |
27319 | SCBT%17 | 30 | 104 | 0 | |||||
27320 | SCBT%17. | 26 | 103 23/32 | 103 23/32 | 104 3/32 | 0 | |||
27321 | SCGC%02 | 5 | 100 1/2 | 100 7/8 | 0 | ||||
27322 | SCGC%03 | 10 | 96 1/2 | 95 | 0 | ||||
27323 | SCGC%20 | 10 | 108 | 0 | |||||
27324 | SCGC%20. | 0 | 106 15/16 | 107 1/2 | 0 | ||||
27325 | SCGC%21 | 8 | 107 1/8 | 105 7/8 | 109 | 0 | |||
27326 | SCGC%25 | 10 | 96 3/4 | 95 | 98 5/8 | 0 | |||
27327 | SCGC%BB23 | 10 | 100 | 100 | 0 | ||||
27328 | SCGC%CC98 | 10 | 98 3/8 | 98 1/2 | 99 3/8 | 0 | |||
27329 | SCGC%D97 | 40 | 101 | 100 3/4 | 0 | ||||
27330 | SCGC%DD23 | 0 | 97 | 0 | |||||
27331 | SCI%A | 5 | 101 1/8 | 101 | 103 | 0 | |||
27332 | SCR%03 | 5 | 99 3/8 | 99 3/4 | 100 3/4 | 99 3/8 | 99 3/8 | 100 5/8 | 35 |
27333 | SCR%A04 | 100 | 107 7/8 | 108 | 108 1/2 | 0 | |||
27334 | SCR%B04 | 9 | 109 | 108 1/4 | 109 | 0 | |||
27335 | SCS%F | 10 | 93 1/4 | 89 | 0 | ||||
27336 | SCTT%04 | 10 | 105 | 106 1/2 | 0 | ||||
27337 | SEG%12 | 5 | 116 | 116 | 116 | 116 | 116 1/4 | 120 | 10 |
27338 | SFY%03 | 1 | 109 | 109 | 109 | 109 | 107 | 110 1/2 | 1 |
27339 | SGAS%02 | 6 | 103 5/8 | 104 1/8 | 0 | ||||
27340 | SGVO%ZR06 | 5 | 65 | 63 3/4 | 0 | ||||
27341 | SHCO%04 | 0 | 115 | 0 | |||||
27342 | SHH%A | 0 | 100 | 0 | |||||
27343 | SHN%ZR04 | 10 | 41 | 41 | 41 | 41 | 41 | 10 | |
27344 | SHR%04 | 0 | 0 | ||||||
27345 | SIGI%04 | 14 | 107 | 105 | 0 | ||||
27346 | SILEPV% | 0 | 0 | ||||||
27347 | SIZ%03 | 10 | 86 | 86 | 86 | 86 | 85 1/8 | 86 1/2 | 10 |
27348 | SLM%95 | 0 | 100 | 0 | |||||
27349 | SLM%ZR14 | 45 | 24 | 23 13/32 | 24 | 0 | |||
27350 | SLM%ZR22 | 90 | 16 7/8 | 16 5/8 | 17 3/8 | 0 | |||
27351 | SLR%ZR12 | 0 | 0 | ||||||
27352 | SME%01 | 5 | 95 | 95 | 95 1/4 | 94 1/8 | 94 1/2 | 95 3/4 | 47 |
27353 | SME%04 | 492 | 82 | 81 5/8 | 82 | 81 1/8 | 82 | 82 5/8 | 867 |
27354 | SMG%04 | 0 | 106 1/2 | 0 | |||||
27355 | SMR%NA11 | 0 | 0 | ||||||
27356 | SMR%NA11. | 0 | 0 | ||||||
27357 | SMU%A | 5 | 104 | 104 | 0 | ||||
27358 | SNY%01 | 10 | 92 3/4 | 92 3/4 | 92 3/4 | 92 3/4 | 92 3/4 | 93 | 16 |
27359 | SORTS%A09 | 0 | 0 | ||||||
27360 | SORTS%B09 | 0 | 0 | ||||||
27361 | SORTS%C11 | 0 | 0 | ||||||
27362 | SORTS%D09 | 0 | 0 | ||||||
27363 | SORTS%E12 | 0 | 0 | ||||||
27364 | SORTS%G10 | 0 | 0 | ||||||
27365 | SPF%00 | 17 | 104 | 103 | 104 1/2 | 0 | |||
27366 | SPN%U | 0 | 4 1/2 | 5 | 0 | ||||
27367 | SPTC%01 | 8 | 101 | 100 3/8 | 104 | 0 | |||
27368 | SPV%A | 4 | 99 | 100 | 105 | 0 | |||
27369 | SPW%02 | 20 | 107 3/4 | 106 1/4 | 107 3/4 | 0 | |||
27370 | SQA%01 | 10 | 94 1/4 | 91 1/4 | 0 | ||||
27371 | SQA%03 | 10 | 98 3/8 | 98 3/8 | 98 1/2 | 98 | 97 3/4 | 98 3/8 | 65 |
27372 | SQA%99 | 25 | 103 7/8 | 101 3/8 | 103 7/8 | 0 | |||
27373 | SR%MEM96 | 1 | 98 1/2 | 99 1/8 | 100 7/8 | 0 | |||
27374 | SR%MEM96. | 1 | 95 7/8 | 99 1/8 | 0 | ||||
27375 | SRAC%05 | 0 | 100 3/4 | 0 | |||||
27376 | SRV%01 | 1 | 164 | 187 | 0 | ||||
27377 | SRV%01. | 10 | 202 | 197 | 0 | ||||
27378 | SRV%A | 3 | 102 | 102 1/8 | 105 | 0 | |||
27379 | SSV%A62 | 0 | 0 | ||||||
27380 | SSV%B62 | 0 | 0 | ||||||
27381 | SSW%03 | 2 | 202 | 202 | 0 | ||||
27382 | SSW%03. | 8 | 202 | 202 | 0 | ||||
27383 | STK%08 | 5 | 111 1/2 | 111 1/2 | 111 1/2 | 111 1/2 | 111 | 113 | 5 |
27384 | STK%15 | 4 | 97 1/4 | 97 | 98 1/4 | 97 | 97 | 98 1/4 | 97 |
27385 | STL%NA01 | 1 | 115 | 122 | 0 | ||||
27386 | STL%NA01. | 0 | 117 | 0 | |||||
27387 | STL%NA98 | 10 | 102 5/8 | 100 7/8 | 102 | 0 | |||
27388 | STL%NA98. | 0 | 102 5/8 | 105 1/4 | 0 | ||||
27389 | STND%01 | 10 | 99 7/8 | 99 7/8 | 0 | ||||
27390 | STO%01 | 35 | 99 1/8 | 98 5/8 | 99 3/8 | 98 5/8 | 99 | 99 1/8 | 698 |
27391 | STO%04 | 9 | 102 5/8 | 103 | 103 | 102 5/8 | 102 1/8 | 102 5/8 | 73 |
27392 | STO%07 | 5 | 89 1/2 | 89 1/2 | 89 1/2 | 89 1/2 | 88 1/2 | 89 1/2 | 5 |
27393 | STO%97 | 2 | 102 | 102 | 102 | 102 | 102 | 102 5/8 | 18 |
27394 | STO%A02 | 10 | 98 | 98 7/8 | 98 7/8 | 97 1/2 | 97 7/8 | 98 3/8 | 237 |
27395 | STO%A99 | 138 | 99 1/4 | 99 1/4 | 99 5/8 | 99 1/4 | 99 | 99 1/4 | 1178 |
27396 | STO%D98 | 25 | 105 3/8 | 105 3/8 | 105 3/8 | 105 3/8 | 104 7/8 | 105 1/2 | 25 |
27397 | STO%J98 | 10 | 107 1/2 | 0 | |||||
27398 | STO%O02 | 1 | 105 1/8 | 105 7/8 | 105 7/8 | 105 1/8 | 105 1/8 | 106 7/8 | 6 |
27399 | STO%S99 | 79 | 101 1/2 | 101 3/4 | 101 3/4 | 100 3/8 | 100 3/8 | 101 1/2 | 328 |
27400 | STW%07 | 10 | 70 | 67 | 70 | 0 | |||
27401 | SUN%01 | 20 | 105 | 105 | 109 1/2 | 0 | |||
27402 | SUN%12 | 15 | 99 1/4 | 100 | 100 | 99 1/4 | 99 1/4 | 20 | |
27403 | SUN%16 | 10 | 114 | 110 1/8 | 116 | 0 | |||
27404 | SUO%02 | 5 | 101 1/2 | 101 | 102 3/4 | 0 | |||
27405 | SUOP%99 | 1 | 100 1/4 | 100 3/8 | 0 | ||||
27406 | SWED%10 | 9 | 133 | 110 | 0 | ||||
27407 | SWED%O97 | 5 | 111 1/2 | 107 | 0 | ||||
27408 | SWT%00 | 3 | 101 1/4 | 101 1/4 | 102 3/4 | 0 | |||
27409 | SWT%01 | 33 | 102 | 101 1/8 | 0 | ||||
27410 | SWT%05 | 5 | 102 | 102 | 0 | ||||
27411 | SWT%15 | 5 | 106 1/2 | 102 | 107 | 0 | |||
27412 | SWT%23 | 20 | 106 | 104 | 0 | ||||
27413 | SWT%25 | 1 | 102 | 102 | 102 | 102 | 102 | 104 1/2 | 1 |
27414 | SWT%96 | 10 | 100 25/32 | 100 25/32 | 101 7/8 | 0 | |||
27415 | SWT%B | 15 | 100 | 100 | 100 | 100 | 99 7/8 | 100 | 25 |
27416 | SWT%C | 5 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/4 | 103 1/4 | 20 |
27417 | SWT%D | 20 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 | 102 | 45 |
27418 | SWT%E | 1 | 102 | 101 3/4 | 102 | 101 1/2 | 101 3/4 | 102 | 31 |
27419 | SWT%F | 2 | 102 7/8 | 102 3/4 | 103 1/4 | 0 | |||
27420 | SWT%I | 2 | 102 5/8 | 102 7/8 | 103 3/4 | 0 | |||
27421 | SWTC%99 | 0 | 90 | 0 | |||||
27422 | SWY%01 | 25 | 113 1/2 | 113 1/2 | 113 1/2 | 113 1/4 | 113 1/2 | 113 3/4 | 64 |
27423 | SWY%02 | 30 | 117 | 116 | 0 | ||||
27424 | SWY%04 | 6 | 113 1/2 | 113 1/2 | 113 1/2 | 113 1/2 | 113 1/8 | 113 1/2 | 10 |
27425 | SWY%99 | 3 | 107 1/8 | 107 1/4 | 107 1/2 | 107 1/8 | 107 1/4 | 107 1/2 | 78 |
27426 | SWY%F07 | 5 | 114 1/8 | 112 1/4 | 116 | 0 | |||
27427 | SWY%M07 | 15 | 116 3/4 | 116 5/8 | 116 7/8 | 116 5/8 | 116 3/4 | 117 7/8 | 55 |
27428 | SXX%B | 0 | 85 | 93 | 0 | ||||
27429 | SYY%ZR04 | 0 | 71 | 0 | |||||
27430 | SZC%A | 13 | 83 | 81 1/2 | 0 | ||||
27431 | T%02 | 5 | 105 7/8 | 105 7/8 | 105 7/8 | 105 7/8 | 105 7/8 | 106 1/8 | 5 |
27432 | T%04 | 45 | 104 1/4 | 104 1/8 | 104 1/4 | 104 | 104 1/8 | 104 1/4 | 116 |
27433 | T%06 | 2 | 110 1/4 | 110 1/4 | 110 1/4 | 109 3/8 | 109 1/2 | 110 1/4 | 69 |
27434 | T%07 | 47 | 112 1/2 | 111 1/2 | 112 1/2 | 0 | |||
27435 | T%22 | 10 | 108 | 107 7/8 | 108 1/2 | 107 7/8 | 107 5/8 | 108 | 120 |
27436 | T%24 | 10 | 108 | 108 3/4 | 108 3/4 | 108 | 107 1/2 | 108 | 60 |
27437 | T%25 | 1 | 112 1/2 | 112 5/8 | 113 5/8 | 0 | |||
27438 | T%31 | 12 | 113 | 112 5/8 | 113 | 112 1/2 | 111 3/4 | 113 3/8 | 38 |
27439 | T%98 | 10 | 98 1/4 | 98 1/2 | 98 1/2 | 98 1/4 | 98 3/8 | 98 1/2 | 13 |
27440 | T%99 | 5 | 96 | 95 7/8 | 96 1/8 | 0 | |||
27441 | T%A00 | 12 | 100 7/8 | 100 5/8 | 100 7/8 | 100 5/8 | 100 7/8 | 101 | 42 |
27442 | T%A01 | 10 | 95 7/8 | 96 5/8 | 96 3/4 | 95 7/8 | 96 1/8 | 96 5/8 | 145 |
27443 | T%F05 | 10 | 107 1/8 | 107 | 107 3/4 | 0 | |||
27444 | T%F96 | 5 | 99 3/4 | 99 3/4 | 99 31/32 | 0 | |||
27445 | T%M05 | 24 | 104 3/4 | 105 1/2 | 106 1/2 | 0 | |||
27446 | T%O96 | 15 | 99 3/8 | 99 1/32 | 99 3/8 | 0 | |||
27447 | TAFC%01 | 10 | 109 | 109 | 109 | 109 | 107 1/8 | 10 | |
27448 | TAJ%A | 1 | 97 7/8 | 97 1/2 | 98 | 97 1/2 | 97 7/8 | 98 1/4 | 254 |
27449 | TAR%04 | 10 | 105 | 104 3/4 | 105 | 104 3/4 | 104 3/4 | 105 | 60 |
27450 | TAS%19 | 20 | 64 | 63 1/2 | 0 | ||||
27451 | TAS%19. | 1 | 63 | 62 1/8 | 0 | ||||
27452 | TB%BAA | 250 | 5.13 | 0 | |||||
27453 | TB%BBI | 500 | 5.07 | 0 | |||||
27454 | TB%BBIw | 195 | 5.06 | 0 | |||||
27455 | TB%BYI | 0 | 0 | ||||||
27456 | TB%KII | 0 | 0 | ||||||
27457 | TB%LBH | 0 | 0 | ||||||
27458 | TB%LEA | 0 | 0 | ||||||
27459 | TB%LHE | 0 | 0 | ||||||
27460 | TB%MEJ | 0 | 0 | ||||||
27461 | TB%MGF | 0 | 0 | ||||||
27462 | TB%NGE | 0 | 0 | ||||||
27463 | TB%NHC | 0 | 0 | ||||||
27464 | TB%NIA | 0 | 0 | ||||||
27465 | TB%ODI | 0 | 0 | ||||||
27466 | TB%PHA | 0 | 0 | ||||||
27467 | TB%SCB | 0 | 0 | ||||||
27468 | TB%TDF | 171 | 5.16 | 0 | |||||
27469 | TB%TEC | 275 | 5.80 | 0 | |||||
27470 | TB%TFA | 400 | 5.66 | 0 | |||||
27471 | TB%UBHw | 0 | 0 | ||||||
27472 | TB%VDC | 1476 | 4.70 | 0 | |||||
27473 | TB%VEJ | 1 | 5.15 | 0 | |||||
27474 | TB%VEJw | 0 | 0 | ||||||
27475 | TB%VFH | 1 | 5.15 | 0 | |||||
27476 | TB%VGF | 1 | 5.77 | 0 | |||||
27477 | TB%VHD | 1 | 4.00 | 0 | |||||
27478 | TB%VHDw | 0 | 0 | ||||||
27479 | TB%VIB | 1 | 4.80 | 0 | |||||
27480 | TB%WBF | 30 | 5.55 | 0 | |||||
27481 | TB%WCD | 500 | 5.47 | 0 | |||||
27482 | TB%WDB | 1000 | 5.34 | 0 | |||||
27483 | TB%WDBw | 0 | 0 | ||||||
27484 | TB%WEI | 630 | 5.37 | 0 | |||||
27485 | TB%WFG | 815 | 5.32 | 0 | |||||
27486 | TB%WGE | 183 | 5.35 | 0 | |||||
27487 | TB%WHC | 55 | 5.30 | 0 | |||||
27488 | TB%XBE | 1000 | 4.86 | 5.49 | 5.47 | 0 | |||
27489 | TB%XCC | 131 | 5.25 | 0 | |||||
27490 | TB%XDA | 1000 | 5.32 | 0 | |||||
27491 | TB%XEH | 200 | 5.30 | 0 | |||||
27492 | TB%XFF | 765 | 5.24 | 1000 | |||||
27493 | TB%XGD | 100 | 4.85 | 500 | |||||
27494 | TB%XHB | 200 | 4.93 | 100 | |||||
27495 | TB%XIJ | 100 | 5.05 | 27150 | |||||
27496 | TB%YBD | 20 | 5.23 | 100 | |||||
27497 | TB%YBDw | 0 | 0 | ||||||
27498 | TB%YCB | 250 | 5.27 | 0 | |||||
27499 | TB%YCBw | 1000 | 5.29 | 0 | |||||
27500 | TB%YDJ | 100 | 5.18 | 1110 | |||||
27501 | TB%YDJw | 1000 | 5.31 | 0 | |||||
27502 | TB%YEG | 55 | 5.33 | 90 | |||||
27503 | TB%YEGw | 0 | 0 | ||||||
27504 | TB%YFE | 90 | 5.28 | 0 | |||||
27505 | TB%YFEw | 1000 | 5.26 | 0 | |||||
27506 | TB%YGC | 1000 | 5.23 | 0 | |||||
27507 | TB%YGCw | 1018 | 5.26 | 0 | |||||
27508 | TB%YHA | 549 | 5.27 | 0 | |||||
27509 | TB%YHAw | 211 | 5.26 | 0 | |||||
27510 | TB%YII | 1000 | 5.22 | 0 | |||||
27511 | TB%ZBC | 0 | 0 | ||||||
27512 | TB%ZBCw | 1000 | 5.19 | 0 | |||||
27513 | TB%ZCA | 0 | 0 | ||||||
27514 | TB%ZCAw | 200 | 5.18 | 0 | |||||
27515 | TB%ZDI | 0 | 0 | ||||||
27516 | TB%ZDIw | 200 | 5.08 | 0 | |||||
27517 | TB%ZEF | 100 | 5.02 | 0 | |||||
27518 | TB%ZFD | 70 | 5.18 | 0 | |||||
27519 | TB%ZGB | 414 | 5.20 | 0 | |||||
27520 | TB%ZHJ | 13 | 5.10 | 0 | |||||
27521 | TB%ZIH | 60 | 5.13 | 0 | |||||
27522 | TBK%X98 | 0 | 0 | ||||||
27523 | TBSED | 0 | 0 | ||||||
27524 | TBSFB | 0 | 0 | ||||||
27525 | TBY%V96 | 0 | 0 | ||||||
27526 | TBwA | 1000 | 5.32 | 5000 | |||||
27527 | TCC%02 | 0 | 0 | ||||||
27528 | TCF%D | 9 | 79 1/2 | 80 | 84 | 0 | |||
27529 | TCF%E | 5 | 91 1/2 | 92 | 92 | 91 | 90 1/2 | 91 1/2 | 165 |
27530 | TDY%99 | 1 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 1 | |
27531 | TDY%A04 | 4 | 102 5/8 | 102 5/8 | 102 3/4 | 102 5/8 | 102 5/8 | 102 3/4 | 59 |
27532 | TDY%C04 | 24 | 102 3/4 | 102 5/8 | 102 3/4 | 102 5/8 | 102 5/8 | 102 3/4 | 191 |
27533 | TED%02 | 3 | 96 | 96 5/8 | 96 5/8 | 96 | 96 | 96 1/2 | 23 |
27534 | TED%03 | 5 | 100 | 100 | 100 | 100 | 98 5/8 | 100 | 5 |
27535 | TEN%00 | 10 | 114 5/8 | 114 5/8 | 114 5/8 | 114 5/8 | 114 7/8 | 116 1/2 | 10 |
27536 | TEN%01 | 4 | 112 1/4 | 112 1/4 | 116 1/2 | 0 | |||
27537 | TEN%02 | 1 | 106 1/4 | 104 5/8 | 0 | ||||
27538 | TEN%08 | 10 | 124 1/2 | 122 3/4 | 126 | 0 | |||
27539 | TEN%12 | 85 | 110 | 109 3/8 | 0 | ||||
27540 | TEN%98 | 400 | 108 7/8 | 108 1/8 | 0 | ||||
27541 | TEN%99 | 10 | 104 1/2 | 103 3/4 | 0 | ||||
27542 | TENCR%01 | 10 | 112 3/8 | 111 3/8 | 0 | ||||
27543 | TENCR%96 | 25 | 101 29/32 | 102 1/8 | 102 9/16 | 0 | |||
27544 | TENCR%D97 | 15 | 106 3/4 | 106 3/8 | 107 7/8 | 0 | |||
27545 | TENP%96 | 25 | 101 3/8 | 101 1/32 | 101 3/8 | 0 | |||
27546 | TENP%97 | 1 | 102 5/8 | 102 5/8 | 103 1/8 | 0 | |||
27547 | TENP%DC11 | 11 | 89 7/8 | 89 7/8 | 89 7/8 | 89 7/8 | 89 1/8 | 89 7/8 | 36 |
27548 | TEP%01 | 1 | 102 | 101 | 102 | 101 | 101 1/8 | 102 | 10 |
27549 | TEP%02 | 20 | 99 1/8 | 99 1/4 | 100 | 0 | |||
27550 | TEP%03 | 20 | 100 | 99 1/2 | 99 7/8 | 0 | |||
27551 | TERRA%05 | 0 | 0 | ||||||
27552 | TETR%11 | 10 | 110 | 105 3/8 | 110 | 0 | |||
27553 | THC%02 | 20 | 111 | 111 | 112 | 0 | |||
27554 | THC%03 | 10 | 106 1/2 | 105 1/8 | 108 3/8 | 0 | |||
27555 | THC%05 | 10 | 110 5/8 | 110 5/8 | 111 3/8 | 0 | |||
27556 | THC%D05 | 1 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 101 | 104 | 1 |
27557 | THC%M05 | 0 | 110 3/4 | 111 1/2 | 0 | ||||
27558 | THM%D | 2000 | 200 | 212 1/2 | 250 | 0 | |||
27559 | TIERS%05 | 20 | 99 1/2 | 99 1/2 | 0 | ||||
27560 | TIGR%BM00 | 0 | 0 | ||||||
27561 | TIGR%BM01 | 0 | 0 | ||||||
27562 | TIGR%BM02 | 0 | 0 | ||||||
27563 | TIGR%BM03 | 0 | 0 | ||||||
27564 | TIGR%BM04 | 0 | 0 | ||||||
27565 | TIGR%BM05 | 0 | 0 | ||||||
27566 | TIGR%BM96 | 0 | 0 | ||||||
27567 | TIGR%BM97 | 0 | 0 | ||||||
27568 | TIGR%BM98 | 0 | 0 | ||||||
27569 | TIGR%BM99 | 0 | 0 | ||||||
27570 | TIGR%BN00 | 0 | 0 | ||||||
27571 | TIGR%BN01 | 0 | 0 | ||||||
27572 | TIGR%BN02 | 0 | 0 | ||||||
27573 | TIGR%BN03 | 0 | 0 | ||||||
27574 | TIGR%BN04 | 0 | 0 | ||||||
27575 | TIGR%BN05 | 0 | 0 | ||||||
27576 | TIGR%BN10 | 0 | 0 | ||||||
27577 | TIGR%BN95 | 0 | 0 | ||||||
27578 | TIGR%BN96 | 0 | 0 | ||||||
27579 | TIGR%BN97 | 0 | 0 | ||||||
27580 | TIGR%BN98 | 0 | 0 | ||||||
27581 | TIGR%BN99 | 0 | 0 | ||||||
27582 | TIGR%EM00 | 0 | 0 | ||||||
27583 | TIGR%EM01 | 0 | 0 | ||||||
27584 | TIGR%EM02 | 0 | 0 | ||||||
27585 | TIGR%EM03 | 0 | 0 | ||||||
27586 | TIGR%EM04 | 0 | 0 | ||||||
27587 | TIGR%EM05 | 0 | 0 | ||||||
27588 | TIGR%EM06 | 0 | 0 | ||||||
27589 | TIGR%EM96 | 0 | 0 | ||||||
27590 | TIGR%EM97 | 0 | 0 | ||||||
27591 | TIGR%EM98 | 0 | 0 | ||||||
27592 | TIGR%EM99 | 0 | 0 | ||||||
27593 | TIGR%EN00 | 0 | 0 | ||||||
27594 | TIGR%EN01 | 0 | 0 | ||||||
27595 | TIGR%EN02 | 0 | 0 | ||||||
27596 | TIGR%EN03 | 0 | 0 | ||||||
27597 | TIGR%EN04 | 0 | 0 | ||||||
27598 | TIGR%EN05 | 0 | 0 | ||||||
27599 | TIGR%EN06 | 0 | 0 | ||||||
27600 | TIGR%EN11 | 0 | 0 | ||||||
27601 | TIGR%EN95 | 0 | 0 | ||||||
27602 | TIGR%EN96 | 0 | 0 | ||||||
27603 | TIGR%EN97 | 0 | 0 | ||||||
27604 | TIGR%EN98 | 0 | 0 | ||||||
27605 | TIGR%EN99 | 0 | 0 | ||||||
27606 | TIGR%FM00 | 0 | 0 | ||||||
27607 | TIGR%FM01 | 0 | 0 | ||||||
27608 | TIGR%FM02 | 0 | 0 | ||||||
27609 | TIGR%FM03 | 0 | 0 | ||||||
27610 | TIGR%FM96 | 0 | 0 | ||||||
27611 | TIGR%FM97 | 0 | 0 | ||||||
27612 | TIGR%FM98 | 0 | 0 | ||||||
27613 | TIGR%FM99 | 0 | 0 | ||||||
27614 | TIGR%FN00 | 0 | 0 | ||||||
27615 | TIGR%FN01 | 0 | 0 | ||||||
27616 | TIGR%FN02 | 0 | 0 | ||||||
27617 | TIGR%FN95 | 0 | 0 | ||||||
27618 | TIGR%FN96 | 0 | 0 | ||||||
27619 | TIGR%FN97 | 0 | 0 | ||||||
27620 | TIGR%FN98 | 0 | 0 | ||||||
27621 | TIGR%FN99 | 0 | 0 | ||||||
27622 | TIGR%FX03 | 0 | 0 | ||||||
27623 | TIGR%FY03 | 0 | 0 | ||||||
27624 | TIGR%GA00 | 0 | 0 | ||||||
27625 | TIGR%GA01 | 0 | 0 | ||||||
27626 | TIGR%GA02 | 0 | 0 | ||||||
27627 | TIGR%GA03 | 0 | 0 | ||||||
27628 | TIGR%GA04 | 0 | 0 | ||||||
27629 | TIGR%GA05 | 0 | 0 | ||||||
27630 | TIGR%GA06 | 0 | 0 | ||||||
27631 | TIGR%GA07 | 0 | 0 | ||||||
27632 | TIGR%GA08 | 0 | 0 | ||||||
27633 | TIGR%GA13 | 0 | 0 | ||||||
27634 | TIGR%GA96 | 0 | 0 | ||||||
27635 | TIGR%GA97 | 0 | 0 | ||||||
27636 | TIGR%GA98 | 0 | 0 | ||||||
27637 | TIGR%GA99 | 0 | 0 | ||||||
27638 | TIGR%GF00 | 0 | 0 | ||||||
27639 | TIGR%GF01 | 0 | 0 | ||||||
27640 | TIGR%GF02 | 0 | 0 | ||||||
27641 | TIGR%GF03 | 0 | 0 | ||||||
27642 | TIGR%GF04 | 0 | 0 | ||||||
27643 | TIGR%GF05 | 0 | 0 | ||||||
27644 | TIGR%GF06 | 0 | 0 | ||||||
27645 | TIGR%GF07 | 0 | 0 | ||||||
27646 | TIGR%GF08 | 0 | 0 | ||||||
27647 | TIGR%GF96 | 0 | 0 | ||||||
27648 | TIGR%GF97 | 0 | 0 | ||||||
27649 | TIGR%GF98 | 0 | 0 | ||||||
27650 | TIGR%GF99 | 0 | 0 | ||||||
27651 | TIGR%HM00 | 0 | 0 | ||||||
27652 | TIGR%HM01 | 0 | 0 | ||||||
27653 | TIGR%HM02 | 0 | 0 | ||||||
27654 | TIGR%HM03 | 0 | 0 | ||||||
27655 | TIGR%HM96 | 0 | 0 | ||||||
27656 | TIGR%HM97 | 0 | 0 | ||||||
27657 | TIGR%HM98 | 0 | 0 | ||||||
27658 | TIGR%HM99 | 0 | 0 | ||||||
27659 | TIGR%HN00 | 0 | 0 | ||||||
27660 | TIGR%HN01 | 0 | 0 | ||||||
27661 | TIGR%HN02 | 0 | 0 | ||||||
27662 | TIGR%HN95 | 0 | 0 | ||||||
27663 | TIGR%HN96 | 0 | 0 | ||||||
27664 | TIGR%HN97 | 0 | 0 | ||||||
27665 | TIGR%HN98 | 0 | 0 | ||||||
27666 | TIGR%HN99 | 0 | 0 | ||||||
27667 | TIGR%HX03 | 0 | 0 | ||||||
27668 | TIGR%HY03 | 0 | 0 | ||||||
27669 | TIGR%II03 | 0 | 0 | ||||||
27670 | TIGR%IM00 | 0 | 0 | ||||||
27671 | TIGR%IM01 | 0 | 0 | ||||||
27672 | TIGR%IM02 | 0 | 0 | ||||||
27673 | TIGR%IM03 | 0 | 0 | ||||||
27674 | TIGR%IM96 | 0 | 0 | ||||||
27675 | TIGR%IM97 | 0 | 0 | ||||||
27676 | TIGR%IM98 | 0 | 0 | ||||||
27677 | TIGR%IM99 | 0 | 0 | ||||||
27678 | TIGR%IN00 | 0 | 0 | ||||||
27679 | TIGR%IN01 | 0 | 0 | ||||||
27680 | TIGR%IN02 | 0 | 0 | ||||||
27681 | TIGR%IN03 | 0 | 0 | ||||||
27682 | TIGR%IN95 | 0 | 0 | ||||||
27683 | TIGR%IN96 | 0 | 0 | ||||||
27684 | TIGR%IN97 | 0 | 0 | ||||||
27685 | TIGR%IN98 | 0 | 0 | ||||||
27686 | TIGR%IN99 | 0 | 0 | ||||||
27687 | TINT%BT96 | 0 | 0 | ||||||
27688 | TINT%BU96 | 0 | 0 | ||||||
27689 | TINT%BV97 | 0 | 0 | ||||||
27690 | TINT%BW97 | 0 | 0 | ||||||
27691 | TINT%BX98 | 0 | 0 | ||||||
27692 | TINT%BY98 | 0 | 0 | ||||||
27693 | TINT%BZ99 | 0 | 0 | ||||||
27694 | TINT%CA99 | 0 | 0 | ||||||
27695 | TINT%CB00 | 0 | 0 | ||||||
27696 | TINT%CC00 | 0 | 0 | ||||||
27697 | TINT%CD01 | 0 | 0 | ||||||
27698 | TINT%CE01 | 0 | 0 | ||||||
27699 | TINT%CF02 | 0 | 0 | ||||||
27700 | TINT%CG02 | 0 | 0 | ||||||
27701 | TINT%CH03 | 0 | 0 | ||||||
27702 | TINT%CJ03 | 0 | 0 | ||||||
27703 | TINT%CK04 | 0 | 0 | ||||||
27704 | TINT%CL04 | 0 | 0 | ||||||
27705 | TINT%CM05 | 0 | 0 | ||||||
27706 | TINT%CN05 | 0 | 0 | ||||||
27707 | TINT%CP06 | 0 | 0 | ||||||
27708 | TINT%CQ06 | 0 | 0 | ||||||
27709 | TINT%CR07 | 0 | 0 | ||||||
27710 | TINT%CS07 | 0 | 0 | ||||||
27711 | TINT%CT08 | 0 | 0 | ||||||
27712 | TINT%CU08 | 0 | 0 | ||||||
27713 | TINT%CV09 | 0 | 0 | ||||||
27714 | TINT%CW09 | 0 | 0 | ||||||
27715 | TINT%CX10 | 0 | 0 | ||||||
27716 | TINT%CY10 | 0 | 0 | ||||||
27717 | TINT%CZ11 | 0 | 0 | ||||||
27718 | TINT%DA11 | 0 | 0 | ||||||
27719 | TINT%DB12 | 0 | 0 | ||||||
27720 | TINT%DC12 | 0 | 0 | ||||||
27721 | TINT%DD13 | 0 | 0 | ||||||
27722 | TINT%DE13 | 0 | 0 | ||||||
27723 | TINT%DF14 | 0 | 0 | ||||||
27724 | TINT%DG14 | 0 | 0 | ||||||
27725 | TINT%DH15 | 0 | 0 | ||||||
27726 | TINT%FB95 | 0 | 0 | ||||||
27727 | TINT%FC96 | 0 | 0 | ||||||
27728 | TINT%FD96 | 0 | 0 | ||||||
27729 | TINT%FE97 | 0 | 0 | ||||||
27730 | TINT%FF97 | 0 | 0 | ||||||
27731 | TINT%FG98 | 0 | 0 | ||||||
27732 | TINT%FH98 | 0 | 0 | ||||||
27733 | TINT%FJ99 | 0 | 0 | ||||||
27734 | TINT%FK99 | 0 | 0 | ||||||
27735 | TINT%FL00 | 0 | 0 | ||||||
27736 | TINT%FM00 | 0 | 0 | ||||||
27737 | TINT%FN01 | 0 | 0 | ||||||
27738 | TINT%FP01 | 0 | 0 | ||||||
27739 | TINT%FQ02 | 0 | 0 | ||||||
27740 | TINT%FR02 | 0 | 0 | ||||||
27741 | TINT%FS03 | 0 | 0 | ||||||
27742 | TINT%FT03 | 0 | 0 | ||||||
27743 | TINT%FU04 | 0 | 0 | ||||||
27744 | TINT%FV04 | 0 | 0 | ||||||
27745 | TINT%FW05 | 0 | 0 | ||||||
27746 | TINT%FX05 | 0 | 0 | ||||||
27747 | TINT%FY06 | 0 | 0 | ||||||
27748 | TINT%FZ06 | 0 | 0 | ||||||
27749 | TINT%GA07 | 0 | 0 | ||||||
27750 | TINT%GB07 | 0 | 0 | ||||||
27751 | TINT%GC08 | 0 | 0 | ||||||
27752 | TINT%GD08 | 0 | 0 | ||||||
27753 | TINT%GE09 | 0 | 0 | ||||||
27754 | TINT%GF09 | 0 | 0 | ||||||
27755 | TINT%JT15 | 0 | 0 | ||||||
27756 | TINT%JU10 | 0 | 0 | ||||||
27757 | TINT%JV10 | 0 | 0 | ||||||
27758 | TINT%JW11 | 0 | 0 | ||||||
27759 | TINT%JX11 | 0 | 0 | ||||||
27760 | TINT%JY12 | 0 | 0 | ||||||
27761 | TINT%JZ12 | 0 | 0 | ||||||
27762 | TINT%KA13 | 0 | 0 | ||||||
27763 | TINT%KB13 | 0 | 0 | ||||||
27764 | TINT%KC14 | 0 | 0 | ||||||
27765 | TINT%KD14 | 0 | 0 | ||||||
27766 | TINT%KE15 | 0 | 0 | ||||||
27767 | TINT%KF15 | 0 | 0 | ||||||
27768 | TINT%KG16 | 0 | 0 | ||||||
27769 | TINT%KH16 | 0 | 0 | ||||||
27770 | TINT%KJ16 | 0 | 0 | ||||||
27771 | TINT%KK16 | 0 | 0 | ||||||
27772 | TINT%KL17 | 0 | 0 | ||||||
27773 | TINT%KM17 | 0 | 0 | ||||||
27774 | TINT%KN17 | 0 | 0 | ||||||
27775 | TINT%KP17 | 0 | 0 | ||||||
27776 | TINT%KQ18 | 0 | 0 | ||||||
27777 | TINT%KR18 | 0 | 0 | ||||||
27778 | TINT%KS18 | 0 | 0 | ||||||
27779 | TINT%KT18 | 0 | 0 | ||||||
27780 | TINT%KU19 | 0 | 0 | ||||||
27781 | TINT%KV19 | 0 | 0 | ||||||
27782 | TINT%KW19 | 0 | 0 | ||||||
27783 | TINT%KX19 | 0 | 0 | ||||||
27784 | TINT%KY20 | 0 | 0 | ||||||
27785 | TINT%KZ20 | 0 | 0 | ||||||
27786 | TINT%LA20 | 0 | 0 | ||||||
27787 | TINT%LB20 | 0 | 0 | ||||||
27788 | TINT%LC21 | 0 | 0 | ||||||
27789 | TINT%LD21 | 0 | 0 | ||||||
27790 | TINT%LE21 | 0 | 0 | ||||||
27791 | TJX%16 | 60 | 105 3/8 | 104 | 106 5/8 | 0 | |||
27792 | TKYO%M97 | 20 | 100 3/4 | 102 1/2 | 0 | ||||
27793 | TKYO%O97 | 10 | 105 1/8 | 110 | 0 | ||||
27794 | TLX%B | 9 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 9 | |
27795 | TMM%00 | 6 | 91 1/2 | 91 1/2 | 91 1/2 | 91 1/2 | 92 | 6 | |
27796 | TMM%03 | 5 | 91 | 89 1/2 | 91 1/2 | 0 | |||
27797 | TMS%03 | 1 | 99 | 99 | 99 | 99 | 99 | 100 | 1 |
27798 | TN%A00 | 0 | 0 | ||||||
27799 | TN%A01 | 0 | 0 | ||||||
27800 | TN%A96 | 0 | 0 | ||||||
27801 | TN%A97 | 0 | 0 | ||||||
27802 | TN%A98 | 0 | 0 | ||||||
27803 | TN%A99 | 0 | 0 | ||||||
27804 | TN%ACF | 30 | 100 1/2 | 100 15/32 | 100 11/16 | 0 | |||
27805 | TN%ADD | 5 | 101 3/16 | 105 1/2 | 105 3/4 | 0 | |||
27806 | TN%AFI | 0 | 100 21/32 | 100 7/8 | 0 | ||||
27807 | TN%AHE | 105 | 109 29/32 | 111 21/32 | 111 29/32 | 600 | |||
27808 | TN%AHH | 0 | 0 | ||||||
27809 | TN%B00 | 0 | 0 | ||||||
27810 | TN%B01 | 10 | 104 15/16 | 0 | |||||
27811 | TN%B03 | 5 | 95 9/32 | 0 | |||||
27812 | TN%B97 | 0 | 0 | ||||||
27813 | TN%B98 | 0 | 0 | ||||||
27814 | TN%B99 | 0 | 0 | ||||||
27815 | TN%BBG | 1000 | 101 13/64 | 100 27/32 | 101 1/16 | 0 | |||
27816 | TN%BDC | 0 | 101 11/64 | 101 13/32 | 0 | ||||
27817 | TN%BE98 | 0 | 0 | ||||||
27818 | TN%BEJ | 10 | 101 27/32 | 106 57/64 | 107 1/8 | 0 | |||
27819 | TN%BGF | 0 | 101 3/8 | 101 39/64 | 0 | ||||
27820 | TN%BHD | 0 | 0 | ||||||
27821 | TN%BIB | 0 | 111 7/16 | 111 45/64 | 0 | ||||
27822 | TN%C00 | 0 | 0 | ||||||
27823 | TN%C01 | 0 | 0 | ||||||
27824 | TN%C96 | 10 | 100 25/32 | 0 | |||||
27825 | TN%C97 | 0 | 0 | ||||||
27826 | TN%C98 | 0 | 0 | ||||||
27827 | TN%C99 | 10 | 112 5/16 | 0 | |||||
27828 | TN%CCD | 200 | 101 11/32 | 101 9/64 | 101 3/8 | 0 | |||
27829 | TN%CE96 | 0 | 0 | ||||||
27830 | TN%CEI | 1 | 101 1/4 | 101 5/32 | 101 13/32 | 0 | |||
27831 | TN%CFG | 10 | 101 7/32 | 104 41/64 | 104 7/8 | 0 | |||
27832 | TN%CHC | 20 | 101 1/16 | 101 3/16 | 101 7/16 | 0 | |||
27833 | TN%D00 | 0 | 0 | ||||||
27834 | TN%D01 | 10 | 110 13/32 | 0 | |||||
27835 | TN%D95 | 0 | 0 | ||||||
27836 | TN%D96 | 10 | 101 19/32 | 0 | |||||
27837 | TN%D97 | 0 | 0 | ||||||
27838 | TN%D98 | 0 | 0 | ||||||
27839 | TN%D99 | 1 | 104 3/32 | 0 | |||||
27840 | TN%DBE | 1000 | 109 23/32 | 109 61/64 | 110 13/64 | 2000 | |||
27841 | TN%DDA | 15 | 100 23/32 | 101 3/64 | 101 9/32 | 0 | |||
27842 | TN%DF99 | 0 | 0 | ||||||
27843 | TN%DFF | 0 | 100 27/32 | 101 3/32 | 0 | ||||
27844 | TN%DGD | 30 | 102 3/32 | 102 61/64 | 103 3/16 | 0 | |||
27845 | TN%DIJ | 5 | 100 | 101 | 101 1/4 | 0 | |||
27846 | TN%E96 | 0 | 0 | ||||||
27847 | TN%E97 | 0 | 0 | ||||||
27848 | TN%E98 | 0 | 0 | ||||||
27849 | TN%EEG | 40 | 101 19/32 | 101 39/64 | 101 55/64 | 0 | |||
27850 | TN%EGC | 99 | 99 1/16 | 101 57/64 | 102 1/8 | 0 | |||
27851 | TN%EHA | 5 | 97 9/16 | 104 29/32 | 105 9/64 | 0 | |||
27852 | TN%F96 | 0 | 0 | ||||||
27853 | TN%F98 | 0 | 0 | ||||||
27854 | TN%F99 | 10 | 103 5/16 | 0 | |||||
27855 | TN%FB96 | 0 | 0 | ||||||
27856 | TN%FB97 | 0 | 0 | ||||||
27857 | TN%FBC | 10 | 101 11/16 | 102 | 102 15/64 | 0 | |||
27858 | TN%FD02 | 10 | 112 1/32 | 0 | |||||
27859 | TN%FDI | 30 | 102 27/32 | 110 33/64 | 110 49/64 | 0 | |||
27860 | TN%FF97 | 0 | 0 | ||||||
27861 | TN%FFD | 60 | 101 43/64 | 101 61/64 | 102 3/16 | 0 | |||
27862 | TN%FH97 | 10 | 105 1/4 | 0 | |||||
27863 | TN%FHJ | 1000 | 101 25/64 | 101 19/32 | 101 53/64 | 0 | |||
27864 | TN%FI99 | 0 | 0 | ||||||
27865 | TN%FIH | 400 | 95 1/8 | 103 15/64 | 103 15/32 | 0 | |||
27866 | TN%G96 | 0 | 0 | ||||||
27867 | TN%G97 | 0 | 0 | ||||||
27868 | TN%GBB | 0 | 0 | ||||||
27869 | TN%GC97 | 10 | 99 5/16 | 0 | |||||
27870 | TN%GCJ | 1000 | 100 | 100 23/64 | 100 39/64 | 0 | |||
27871 | TN%GE02 | 10 | 104 13/32 | 0 | |||||
27872 | TN%GEE | 1500 | 101 19/32 | 104 1/2 | 104 3/4 | 0 | |||
27873 | TN%GFC | 0 | 0 | ||||||
27874 | TN%GG97 | 0 | 0 | ||||||
27875 | TN%GGA | 25 | 100 1/32 | 100 35/64 | 100 51/64 | 0 | |||
27876 | TN%GI97 | 10 | 99 | 0 | |||||
27877 | TN%GIG | 1 | 99 27/32 | 100 25/64 | 100 41/64 | 0 | |||
27878 | TN%H97 | 10 | 99 3/8 | 0 | |||||
27879 | TN%H98 | 0 | 0 | ||||||
27880 | TN%HB99 | 10 | 105 5/32 | 0 | |||||
27881 | TN%HBA | 40 | 101 5/16 | 102 15/64 | 102 31/64 | 0 | |||
27882 | TN%HD97 | 0 | 0 | ||||||
27883 | TN%HDG | 20 | 94 23/32 | 100 55/64 | 101 3/32 | 0 | |||
27884 | TN%HE95 | 10 | 99 3/8 | 0 | |||||
27885 | TN%HED | 25 | 99 1/32 | 99 31/32 | 100 1/16 | 0 | |||
27886 | TN%HH97 | 10 | 95 25/32 | 0 | |||||
27887 | TN%HHH | 20 | 101 | 101 11/32 | 101 19/32 | 0 | |||
27888 | TN%J96 | 0 | 0 | ||||||
27889 | TN%J97 | 10 | 106 9/32 | 0 | |||||
27890 | TN%JB97 | 0 | 0 | ||||||
27891 | TN%JBI | 50 | 100 63/64 | 101 29/64 | 101 45/64 | 0 | |||
27892 | TN%JC00 | 10 | 99 31/32 | 0 | |||||
27893 | TN%JCG | 25 | 95 15/32 | 103 31/64 | 103 47/64 | 0 | |||
27894 | TN%JD98 | 0 | 0 | ||||||
27895 | TN%JDE | 75 | 99 17/32 | 100 23/32 | 100 31/32 | 0 | |||
27896 | TN%JF96 | 10 | 98 27/32 | 0 | |||||
27897 | TN%JFJ | 50 | 97 1/2 | 99 7/8 | 100 3/64 | 0 | |||
27898 | TN%JG03 | 10 | 99 13/32 | 0 | |||||
27899 | TN%JGH | 1000 | 101 1/32 | 103 51/64 | 104 3/64 | 0 | |||
27900 | TN%JI98 | 10 | 99 19/32 | 0 | |||||
27901 | TN%JID | 10 | 96 11/32 | 99 47/64 | 99 63/64 | 0 | |||
27902 | TN%K96 | 0 | 0 | ||||||
27903 | TN%K97 | 10 | 108 | 0 | |||||
27904 | TN%KC98 | 10 | 98 13/32 | 0 | |||||
27905 | TN%KCE | 1 | 99 1/8 | 99 47/64 | 99 63/64 | 0 | |||
27906 | TN%KD00 | 10 | 99 3/32 | 0 | |||||
27907 | TN%KDC | 15 | 99 13/32 | 100 41/64 | 100 57/64 | 0 | |||
27908 | TN%KF98 | 0 | 0 | ||||||
27909 | TN%KFH | 60 | 99 11/32 | 99 11/16 | 99 15/16 | 0 | |||
27910 | TN%KG96 | 0 | 0 | ||||||
27911 | TN%KGF | 0 | 99 19/32 | 99 13/16 | 0 | ||||
27912 | TN%L96 | 0 | 0 | ||||||
27913 | TN%LB98 | 0 | 0 | ||||||
27914 | TN%LBF | 0 | 100 3/16 | 100 27/64 | 0 | ||||
27915 | TN%LD98 | 0 | 0 | ||||||
27916 | TN%LDB | 100 | 99 5/64 | 99 41/64 | 99 57/64 | 0 | |||
27917 | TN%LFG | 150 | 99 3/4 | 99 29/32 | 100 9/64 | 0 | |||
27918 | TN%LGE | 1000 | 99 7/32 | 99 7/16 | 99 43/64 | 0 | |||
27919 | TN%LHC | 150 | 100 21/32 | 100 43/64 | 100 59/64 | 0 | |||
27920 | TN%M95 | 10 | 101 5/16 | 0 | |||||
27921 | TN%M96 | 0 | 0 | ||||||
27922 | TN%MBE | 1000 | 97 17/32 | 98 43/64 | 98 59/64 | 20 | |||
27923 | TN%MDA | 25 | 97 43/64 | 98 39/64 | 98 55/64 | 0 | |||
27924 | TN%ME95 | 10 | 99 13/16 | 0 | |||||
27925 | TN%MEH | 1 | 99 31/32 | 99 59/64 | 100 1/16 | 0 | |||
27926 | TN%MF98 | 10 | 98 19/32 | 0 | |||||
27927 | TN%MFF | 40 | 89 27/32 | 98 9/16 | 98 51/64 | 0 | |||
27928 | TN%MG96 | 10 | 99 5/32 | 0 | |||||
27929 | TN%MGD | 25 | 98 57/64 | 99 13/64 | 99 29/64 | 0 | |||
27930 | TN%MI95 | 10 | 99 27/32 | 0 | |||||
27931 | TN%MIJ | 75000 | 99 21/32 | 99 31/32 | 100 | 0 | |||
27932 | TN%N96 | 2500 | 101 1/32 | 0 | |||||
27933 | TN%N98 | 0 | 0 | ||||||
27934 | TN%NBD | 0 | 0 | ||||||
27935 | TN%NC95 | 10 | 99 5/8 | 0 | |||||
27936 | TN%NCB | 1 | 99 15/16 | 0 | |||||
27937 | TN%ND98 | 10 | 98 1/16 | 0 | |||||
27938 | TN%NDJ | 15 | 98 15/32 | 0 | |||||
27939 | TN%NE96 | 10 | 99 5/32 | 0 | |||||
27940 | TN%NEG | 2000 | 99 47/64 | 0 | |||||
27941 | TN%NF99 | 10 | 99 13/32 | 0 | |||||
27942 | TN%NFE | 0 | 0 | ||||||
27943 | TN%NG97 | 10 | 99 1/4 | 0 | |||||
27944 | TN%NGC | 500 | 99 1/8 | 0 | |||||
27945 | TN%NH04 | 10 | 99 3/32 | 0 | |||||
27946 | TN%NHA | 150 | 101 13/32 | 1060 | |||||
27947 | TN%NI96 | 10 | 99 3/4 | 0 | |||||
27948 | TN%NII | 150 | 99 43/64 | 0 | |||||
27949 | TN%P94 | 10 | 107 1/8 | 0 | |||||
27950 | TN%P96 | 0 | 0 | ||||||
27951 | TN%PB99 | 0 | 0 | ||||||
27952 | TN%PBB | 15 | 99 49/64 | 100 17/32 | 100 49/64 | 0 | |||
27953 | TN%PC96 | 10 | 99 29/32 | 0 | |||||
27954 | TN%PCJ | 2500 | 99 53/64 | 99 57/64 | 100 7/64 | 0 | |||
27955 | TN%PD99 | 0 | 0 | ||||||
27956 | TN%PDH | 1000 | 101 5/16 | 101 41/64 | 101 57/64 | 0 | |||
27957 | TN%PE96 | 10 | 100 1/32 | 0 | |||||
27958 | TN%PEE | 80 | 97 7/16 | 100 | 100 15/64 | 0 | |||
27959 | TN%PF99 | 0 | 0 | ||||||
27960 | TN%PFC | 1 | 102 25/32 | 103 31/64 | 103 47/64 | 0 | |||
27961 | TN%PG97 | 0 | 0 | ||||||
27962 | TN%PGA | 50 | 100 15/16 | 101 19/32 | 101 53/64 | 0 | |||
27963 | TN%PH04 | 0 | 0 | ||||||
27964 | TN%PHI | 10 | 108 11/32 | 110 9/32 | 110 17/32 | 0 | |||
27965 | TN%PI96 | 10 | 99 3/8 | 0 | |||||
27966 | TN%PIG | 1000 | 100 5/32 | 100 3/16 | 100 13/32 | 0 | |||
27967 | TN%Q96 | 0 | 0 | ||||||
27968 | TN%Q98 | 10 | 97 7/32 | 0 | |||||
27969 | TN%QA99 | 0 | 0 | ||||||
27970 | TN%QB99 | 0 | 0 | ||||||
27971 | TN%QBA | 400 | 96 5/8 | 104 9/32 | 104 33/64 | 0 | |||
27972 | TN%QCI | 20 | 100 5/32 | 100 9/32 | 100 17/32 | 0 | |||
27973 | TN%QCIw | 0 | 0 | ||||||
27974 | TN%QDG | 100 | 102 13/32 | 104 25/64 | 104 5/8 | 0 | |||
27975 | TN%QE96 | 10 | 100 5/16 | 0 | |||||
27976 | TN%QED | 1000 | 100 13/32 | 100 7/16 | 100 21/32 | 0 | |||
27977 | TN%QF99 | 10 | 102 17/32 | 0 | |||||
27978 | TN%QFB | 1000 | 104 1/2 | 104 53/64 | 105 3/32 | 0 | |||
27979 | TN%QG97 | 0 | 0 | ||||||
27980 | TN%QGJ | 200 | 101 9/32 | 101 55/64 | 102 7/64 | 0 | |||
27981 | TN%QH04 | 10 | 94 5/8 | 0 | |||||
27982 | TN%QHH | 100 | 95 1/16 | 110 29/64 | 110 11/16 | 1000 | |||
27983 | TN%QI96 | 0 | 0 | ||||||
27984 | TN%QIF | 1000 | 100 15/32 | 100 33/64 | 100 3/4 | 0 | |||
27985 | TN%QM96 | 10 | 100 11/32 | 0 | |||||
27986 | TN%R96 | 0 | 0 | ||||||
27987 | TN%R98 | 10 | 98 7/8 | 0 | |||||
27988 | TN%RB99 | 0 | 0 | ||||||
27989 | TN%RBJ | 90 | 99 7/16 | 104 59/64 | 105 5/32 | 0 | |||
27990 | TN%RC96 | 10 | 100 7/8 | 0 | |||||
27991 | TN%RCH | 0 | 100 53/64 | 101 3/64 | 0 | ||||
27992 | TN%RD99 | 0 | 0 | ||||||
27993 | TN%RDF | 600 | 104 21/32 | 105 13/16 | 106 1/16 | 0 | |||
27994 | TN%REC | 0 | 0 | ||||||
27995 | TN%RF99 | 0 | 0 | ||||||
27996 | TN%RFA | 15 | 101 23/32 | 107 11/64 | 107 27/64 | 0 | |||
27997 | TN%RG97 | 0 | 0 | ||||||
27998 | TN%RGI | 25 | 102 7/8 | 103 43/64 | 103 29/32 | 0 | |||
27999 | TN%RH04 | 10 | 108 1/2 | 0 | |||||
28000 | TN%RHG | 20 | 112 41/64 | 114 7/8 | 115 1/8 | 0 | |||
28001 | TN%RI96 | 10 | 101 19/32 | 0 | |||||
28002 | TN%RIE | 25 | 101 23/32 | 101 41/64 | 101 7/8 | 0 | |||
28003 | TN%RWD | 0 | 0 | ||||||
28004 | TN%S96 | 0 | 0 | ||||||
28005 | TN%S98 | 10 | 98 11/16 | 0 | |||||
28006 | TN%SB99 | 0 | 0 | ||||||
28007 | TN%SBI | 0 | 0 | ||||||
28008 | TN%SC96 | 0 | 0 | ||||||
28009 | TN%SD99 | 0 | 0 | ||||||
28010 | TN%SDE | 0 | 0 | ||||||
28011 | TN%SE97 | 0 | 0 | ||||||
28012 | TN%SEB | 0 | 0 | ||||||
28013 | TN%SEC | 0 | 0 | ||||||
28014 | TN%SF00 | 0 | 0 | ||||||
28015 | TN%SFJ | 0 | 0 | ||||||
28016 | TN%SGH | 630 | 103 17/32 | 0 | |||||
28017 | TN%SH05 | 0 | 0 | ||||||
28018 | TN%SHF | 0 | 0 | ||||||
28019 | TN%SI97 | 10 | 100 13/32 | 0 | |||||
28020 | TN%SID | 46 | 101 17/32 | 0 | |||||
28021 | TN%SYI | 0 | 0 | ||||||
28022 | TN%TB00 | 0 | 0 | ||||||
28023 | TN%TBH | 0 | 0 | ||||||
28024 | TN%TC97 | 0 | 0 | ||||||
28025 | TN%TCF | 0 | 0 | ||||||
28026 | TN%TD00 | 0 | 0 | ||||||
28027 | TN%TDD | 0 | 0 | ||||||
28028 | TN%TE97 | 0 | 0 | ||||||
28029 | TN%TEA | 50 | 101 23/64 | 25000 | |||||
28030 | TN%TEAw | 0 | 0 | ||||||
28031 | TN%TF00 | 0 | 0 | ||||||
28032 | TN%TFI | 200 | 100 41/64 | 0 | |||||
28033 | TN%TFJ | 0 | 0 | ||||||
28034 | TN%TG98 | 0 | 0 | ||||||
28035 | TN%TGG | 0 | 0 | ||||||
28036 | TN%TH05 | 10 | 99 3/16 | 0 | |||||
28037 | TN%THE | 0 | 1200 | ||||||
28038 | TN%TI97 | 10 | 101 1/4 | 0 | |||||
28039 | TN%TIC | 0 | 0 | ||||||
28040 | TN%TQE | 8 | 101 5/32 | 0 | |||||
28041 | TN%U96 | 10 | 101 11/32 | 0 | |||||
28042 | TN%UB00 | 0 | 0 | ||||||
28043 | TN%UBF | 0 | 103 3/16 | 103 7/16 | 0 | ||||
28044 | TN%UC97 | 0 | 0 | ||||||
28045 | TN%UCD | 1000 | 100 11/32 | 100 33/64 | 100 49/64 | 0 | |||
28046 | TN%UCDw | 0 | 0 | ||||||
28047 | TN%UD00 | 0 | 0 | ||||||
28048 | TN%UDB | 75 | 99 21/32 | 101 53/64 | 102 5/64 | 0 | |||
28049 | TN%UE97 | 0 | 0 | ||||||
28050 | TN%UEI | 35 | 100 1/4 | 100 57/64 | 101 1/8 | 0 | |||
28051 | TN%UF00 | 0 | 0 | ||||||
28052 | TN%UFG | 35 | 100 13/16 | 102 47/64 | 102 63/64 | 6650 | |||
28053 | TN%UG98 | 10 | 100 1/32 | 0 | |||||
28054 | TN%UGE | 250 | 100 27/32 | 101 7/16 | 101 43/64 | 100 | |||
28055 | TN%UH05 | 10 | 106 21/32 | 0 | |||||
28056 | TN%UHC | 250 | 104 7/16 | 105 47/64 | 106 | 0 | |||
28057 | TN%UI97 | 0 | 0 | ||||||
28058 | TN%UIA | 0 | 101 1/8 | 101 23/64 | 0 | ||||
28059 | TN%UWJ | 200 | 104 1/4 | 104 11/64 | 104 27/64 | 0 | |||
28060 | TN%V96 | 10 | 100 29/32 | 0 | |||||
28061 | TN%VB00 | 0 | 0 | ||||||
28062 | TN%VBE | 0 | 103 15/64 | 103 31/64 | 0 | ||||
28063 | TN%VBEw | 300 | 102 9/32 | 0 | |||||
28064 | TN%VC97 | 10 | 100 3/32 | 0 | |||||
28065 | TN%VCC | 15 | 100 7/32 | 100 13/16 | 101 3/64 | 0 | |||
28066 | TN%VD00 | 0 | 0 | ||||||
28067 | TN%VDA | 50 | 101 17/32 | 102 25/32 | 103 1/32 | 0 | |||
28068 | TN%VE97 | 0 | 0 | ||||||
28069 | TN%VEH | 60 | 100 9/32 | 100 21/32 | 100 29/32 | 0 | |||
28070 | TN%VEHw | 50 | 99 55/64 | 0 | |||||
28071 | TN%VEI | 10 | 105 | 105 1/8 | 105 23/64 | 0 | |||
28072 | TN%VF00 | 0 | 0 | ||||||
28073 | TN%VFF | 0 | 101 15/64 | 101 31/64 | 0 | ||||
28074 | TN%VFFw | 250 | 99 19/32 | 0 | |||||
28075 | TN%VG98 | 0 | 0 | ||||||
28076 | TN%VGD | 0 | 100 9/16 | 100 13/16 | 0 | ||||
28077 | TN%VGDw | 67 | 99 25/32 | 0 | |||||
28078 | TN%VH05 | 0 | 0 | ||||||
28079 | TN%VHB | 120 | 101 1/32 | 101 3/8 | 101 41/64 | 0 | |||
28080 | TN%VI97 | 10 | 100 9/32 | 0 | |||||
28081 | TN%VIJ | 0 | 100 15/64 | 100 31/64 | 0 | ||||
28082 | TN%VKE | 0 | 0 | ||||||
28083 | TN%VNI | 0 | 106 19/64 | 106 17/32 | 0 | ||||
28084 | TN%VWI | 1 | 105 3/8 | 105 39/64 | 105 55/64 | 55 | |||
28085 | TN%W96 | 0 | 0 | ||||||
28086 | TN%WB00 | 10 | 100 17/32 | 0 | |||||
28087 | TN%WBD | 130 | 100 1/2 | 100 45/64 | 100 61/64 | 0 | |||
28088 | TN%WC97 | 0 | 0 | ||||||
28089 | TN%WCB | 0 | 100 1/16 | 100 5/16 | 0 | ||||
28090 | TN%WCBw | 110 | 100 | 0 | |||||
28091 | TN%WD00 | 0 | 0 | ||||||
28092 | TN%WDJw | 50 | 100 11/32 | 0 | |||||
28093 | TN%WEH | 20 | 108 17/32 | 108 7/64 | 108 11/32 | 0 | |||
28094 | TN%WKD | 0 | 0 | ||||||
28095 | TN%WNH | 422 | 109 3/8 | 109 15/32 | 109 45/64 | 0 | |||
28096 | TN%WWH | 10 | 108 | 109 5/16 | 109 35/64 | 0 | |||
28097 | TN%XBC | 2000 | 100 1/32 | 100 3/64 | 100 7/64 | 0 | |||
28098 | TN%XEG | 0 | 110 1/64 | 110 1/4 | 40 | ||||
28099 | TN%XKC | 1 | 101 1/2 | 100 63/64 | 101 13/64 | 0 | |||
28100 | TN%XNG | 300 | 105 | 111 7/16 | 111 43/64 | 0 | |||
28101 | TN%XQJ | 0 | 0 | ||||||
28102 | TN%XTD | 0 | 101 17/64 | 101 1/2 | 0 | ||||
28103 | TN%XWG | 73 | 101 9/16 | 108 15/32 | 108 23/32 | 0 | |||
28104 | TN%YB96 | 0 | 0 | ||||||
28105 | TN%YBB | 50 | 100 21/32 | 101 31/32 | 102 3/16 | 0 | |||
28106 | TN%YEF | 25 | 104 | 108 35/64 | 108 51/64 | 0 | |||
28107 | TN%YKB | 25 | 100 29/32 | 102 21/32 | 102 57/64 | 0 | |||
28108 | TN%YNF | 90 | 128 1/2 | 111 1/4 | 111 1/2 | 0 | |||
28109 | TN%YTC | 140 | 102 7/32 | 103 57/64 | 104 1/8 | 0 | |||
28110 | TN%YWF | 0 | 113 5/16 | 113 9/16 | 0 | ||||
28111 | TN%Z96 | 10 | 99 1/8 | 0 | |||||
28112 | TN%ZB97 | 0 | 0 | ||||||
28113 | TN%ZBA | 1 | 104 19/32 | 104 43/64 | 104 29/32 | 0 | |||
28114 | TN%ZD | 0 | 0 | ||||||
28115 | TN%ZEE | 250 | 104 3/4 | 113 23/64 | 113 39/64 | 0 | |||
28116 | TN%ZGJ | 100 | 100 25/32 | 100 | 100 1/32 | 0 | |||
28117 | TN%ZKA | 0 | 105 13/16 | 106 1/16 | 0 | ||||
28118 | TN%ZNE | 0 | 112 29/32 | 113 5/32 | 0 | ||||
28119 | TN%ZQH | 400 | 100 15/32 | 100 13/64 | 100 23/64 | 0 | |||
28120 | TN%ZSD | 0 | 0 | ||||||
28121 | TN%ZTB | 10 | 102 9/32 | 105 | 105 1/4 | 0 | |||
28122 | TN%ZVG | 2000 | 100 7/32 | 100 3/32 | 100 15/64 | 0 | |||
28123 | TN%ZXC | 85 | 102 3/16 | 110 11/64 | 110 27/64 | 0 | |||
28124 | TN%ZZH | 2500 | 100 23/64 | 100 1/4 | 100 7/16 | 0 | |||
28125 | TNA% | 0 | 101 5/16 | 101 9/16 | 0 | ||||
28126 | TNB% | 0 | 99 31/32 | 100 | 0 | ||||
28127 | TNC% | 0 | 99 27/64 | 99 43/64 | 0 | ||||
28128 | TND% | 0 | 99 17/32 | 99 25/32 | 0 | ||||
28129 | TNE% | 0 | 99 3/32 | 99 11/32 | 0 | ||||
28130 | TNG | 0 | 0 | ||||||
28131 | TNG% | 0 | 102 5/64 | 102 21/64 | 0 | ||||
28132 | TNI% | 0 | 99 55/64 | 100 3/64 | 0 | ||||
28133 | TNJ% | 0 | 99 15/32 | 99 23/32 | 0 | ||||
28134 | TNP%U99 | 0 | 0 | ||||||
28135 | TNS%BI | 0 | 107 1/8 | 107 3/8 | 0 | ||||
28136 | TNS%DE | 0 | 108 19/64 | 108 35/64 | 0 | ||||
28137 | TNS%EB | 0 | 102 1/4 | 102 31/64 | 0 | ||||
28138 | TNS%FJ | 0 | 108 29/64 | 108 11/16 | 0 | ||||
28139 | TNS%GH | 0 | 103 29/32 | 104 5/32 | 0 | ||||
28140 | TNS%HF | 0 | 112 35/64 | 112 13/16 | 0 | ||||
28141 | TNS%ID | 0 | 101 3/4 | 101 63/64 | 0 | ||||
28142 | TNSBI | 0 | 0 | ||||||
28143 | TNSDE | 0 | 0 | ||||||
28144 | TNSEB | 0 | 0 | ||||||
28145 | TNSFJ | 0 | 0 | ||||||
28146 | TNSGH | 0 | 0 | ||||||
28147 | TNSHF | 0 | 0 | ||||||
28148 | TNSID | 0 | 0 | ||||||
28149 | TNSPH | 0 | 0 | ||||||
28150 | TNT%BH | 0 | 106 9/32 | 106 33/64 | 0 | ||||
28151 | TNT%CF | 0 | 101 19/32 | 101 53/64 | 0 | ||||
28152 | TNT%DD | 0 | 105 29/64 | 105 45/64 | 0 | ||||
28153 | TNT%EA | 0 | 101 17/32 | 101 49/64 | 0 | ||||
28154 | TNT%FI | 0 | 100 19/64 | 100 15/32 | 0 | ||||
28155 | TNT%FZ | 0 | 105 1/32 | 105 9/32 | 0 | ||||
28156 | TNT%GG | 0 | 101 53/64 | 102 5/64 | 0 | ||||
28157 | TNT%HE | 0 | 105 41/64 | 105 29/32 | 0 | ||||
28158 | TNT%IC | 0 | 101 7/64 | 101 23/64 | 0 | ||||
28159 | TNT%QE | 0 | 100 43/64 | 100 57/64 | 0 | ||||
28160 | TNTCF | 0 | 0 | ||||||
28161 | TNTDD | 0 | 0 | ||||||
28162 | TNTDDw | 0 | 0 | ||||||
28163 | TNTEA | 0 | 0 | ||||||
28164 | TNTFI | 0 | 0 | ||||||
28165 | TNTGG | 0 | 0 | ||||||
28166 | TNTQE | 0 | 0 | ||||||
28167 | TOL%03 | 3 | 103 | 103 1/4 | 103 1/4 | 103 | 103 | 104 1/4 | 30 |
28168 | TOL%04 | 1 | 110 1/4 | 109 1/2 | 0 | ||||
28169 | TOS%02 | 10 | 110 1/2 | 0 | |||||
28170 | TOS%97 | 7 | 100 | 100 1/2 | 104 | 0 | |||
28171 | TPRN%19 | 0 | 0 | ||||||
28172 | TPRN%A00 | 0 | 0 | ||||||
28173 | TPRN%A01 | 0 | 0 | ||||||
28174 | TPRN%A20 | 0 | 0 | ||||||
28175 | TPRN%A21 | 0 | 0 | ||||||
28176 | TPRN%AA14 | 0 | 0 | ||||||
28177 | TPRN%AA15 | 0 | 0 | ||||||
28178 | TPRN%AQ19 | 0 | 0 | ||||||
28179 | TPRN%B00 | 0 | 0 | ||||||
28180 | TPRN%B01 | 0 | 0 | ||||||
28181 | TPRN%B99 | 0 | 0 | ||||||
28182 | TPRN%C00 | 0 | 0 | ||||||
28183 | TPRN%C01 | 0 | 0 | ||||||
28184 | TPRN%D00 | 0 | 0 | ||||||
28185 | TPRN%D01 | 0 | 0 | ||||||
28186 | TPRN%D99 | 1 | 104 3/32 | 0 | |||||
28187 | TPRN%F20 | 0 | 0 | ||||||
28188 | TPRN%F21 | 0 | 0 | ||||||
28189 | TPRN%M20 | 0 | 0 | ||||||
28190 | TPRN%M21 | 0 | 0 | ||||||
28191 | TPX%00 | 7 | 95 1/2 | 93 3/4 | 96 1/2 | 0 | |||
28192 | TPX%00. | 2 | 93 1/4 | 94 | 95 | 0 | |||
28193 | TRV%97 | 10 | 101 5/8 | 101 5/8 | 102 | 0 | |||
28194 | TRV%99 | 5 | 104 | 102 7/8 | 105 7/8 | 0 | |||
28195 | TSO%00 | 40 | 104 | 104 1/4 | 104 1/4 | 104 | 103 1/2 | 104 1/2 | 65 |
28196 | TSO%DC01 | 167 | 104 | 102 3/8 | 106 | 0 | |||
28197 | TTG%00 | 5 | 104 | 101 1/8 | 0 | ||||
28198 | TTI%02 | 15 | 87 1/2 | 87 | 87 1/2 | 86 | 87 1/4 | 87 3/4 | 126 |
28199 | TVA%00 | 5 | 102 1/2 | 101 | 0 | ||||
28200 | TVA%03 | 2 | 99 1/2 | 100 1/2 | 100 1/2 | 99 1/2 | 99 1/2 | 100 | 74 |
28201 | TVA%05 | 16 | 102 | 98 3/8 | 0 | ||||
28202 | TVA%24 | 10 | 103 1/2 | 103 3/4 | 103 3/4 | 103 1/2 | 103 1/8 | 103 1/2 | 60 |
28203 | TVA%25 | 0 | 84 | 0 | |||||
28204 | TVA%29 | 5 | 110 | 110 7/8 | 111 | 110 | 109 3/4 | 111 | 80 |
28205 | TVA%34 | 5 | 104 7/8 | 104 5/8 | 106 1/8 | 0 | |||
28206 | TVA%42 | 6 | 113 3/8 | 0 | |||||
28207 | TVA%44 | 79 | 106 3/8 | 103 1/8 | 107 1/2 | 0 | |||
28208 | TVA%45 | 5 | 101 1/2 | 98 1/2 | 0 | ||||
28209 | TVA%97 | 15 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 99 5/8 | 100 1/4 | 15 |
28210 | TVA%A02 | 75 | 102 1/8 | 102 | 102 3/4 | 0 | |||
28211 | TVA%A99 | 5 | 101 | 101 | 101 | 101 | 101 | 103 | 5 |
28212 | TVA%D22 | 5 | 103 3/8 | 104 | 104 | 103 3/8 | 103 1/2 | 104 7/8 | 116 |
28213 | TVA%D43 | 7 | 99 | 99 1/2 | 99 1/2 | 99 | 98 | 99 | 17 |
28214 | TVA%D96 | 12 | 98 3/4 | 98 7/8 | 0 | ||||
28215 | TVA%J02 | 7 | 101 1/2 | 101 3/4 | 101 3/4 | 101 1/2 | 101 1/2 | 102 1/2 | 17 |
28216 | TVA%J43 | 38 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 102 | 103 | 38 |
28217 | TVA%M96 | 50 | 98 3/4 | 99 9/32 | 0 | ||||
28218 | TVA%M98 | 10 | 98 1/4 | 97 3/4 | 0 | ||||
28219 | TVA%O01 | 10 | 104 1/4 | 103 3/4 | 105 | 0 | |||
28220 | TVA%O99 | 1 | 106 1/4 | 105 1/2 | 0 | ||||
28221 | TVA%S01 | 20 | 103 | 102 1/4 | 104 7/8 | 0 | |||
28222 | TVA%S22 | 100 | 103 7/8 | 104 3/8 | 104 3/8 | 103 7/8 | 103 1/2 | 104 3/8 | 115 |
28223 | TVA%S98 | 10 | 98 3/4 | 97 | 100 1/2 | 0 | |||
28224 | TVA%S99 | 10 | 100 7/8 | 0 | |||||
28225 | TVA%S99. | 25 | 100 7/8 | 100 7/8 | 100 7/8 | 100 7/8 | 100 7/8 | 101 5/16 | 35 |
28226 | TWA%C | 9 | 96 5/8 | 96 1/2 | 96 5/8 | 96 | 96 1/4 | 96 5/8 | 292 |
28227 | TWI%00 | 6 | 132 | 132 | 0 | ||||
28228 | TWX%00 | 1 | 104 3/8 | 104 1/4 | 105 3/4 | 0 | |||
28229 | TWX%04 | 15 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 105 1/2 | 106 1/4 | 20 |
28230 | TWX%05 | 30 | 104 3/4 | 104 3/4 | 104 3/4 | 104 3/4 | 104 | 104 7/8 | 30 |
28231 | TWX%06 | 1 | 105 1/4 | 105 1/4 | 105 1/4 | 105 1/4 | 105 1/4 | 106 | 1 |
28232 | TWX%07 | 1 | 105 1/4 | 105 1/4 | 105 1/4 | 105 1/4 | 105 1/4 | 105 7/8 | 1 |
28233 | TWX%17 | 2 | 103 3/4 | 103 5/8 | 103 7/8 | 103 1/2 | 103 1/4 | 103 7/8 | 151 |
28234 | TWX%23 | 5 | 112 1/4 | 112 1/4 | 112 1/4 | 112 1/4 | 112 1/4 | 112 5/8 | 5 |
28235 | TWX%98 | 10 | 102 3/4 | 102 5/8 | 102 7/8 | 0 | |||
28236 | TWX%A | 10 | 34 3/4 | 34 7/8 | 34 7/8 | 34 3/4 | 34 3/4 | 35 | 24 |
28237 | TWX%C15 | 5 | 103 1/2 | 103 5/8 | 103 3/4 | 103 1/2 | 103 1/2 | 103 5/8 | 209 |
28238 | TWX%J13 | 20 | 111 1/2 | 111 1/2 | 111 1/2 | 111 1/4 | 111 1/4 | 111 3/4 | 95 |
28239 | TWX%ZR13 | 11 | 40 3/4 | 40 3/4 | 40 3/4 | 40 3/4 | 40 3/4 | 41 1/4 | 12 |
28240 | TWXE%08 | 10 | 99 | 99 | 99 | 99 | 99 | 101 | 17 |
28241 | TXCP%03 | 11 | 114 | 111 1/2 | 118 | 0 | |||
28242 | TXCP%10 | 40 | 113 | 111 1/8 | 0 | ||||
28243 | TXCP%20 | 20 | 113 | 111 3/4 | 0 | ||||
28244 | TXCP%96 | 10 | 102 17/32 | 102 17/32 | 102 17/32 | 102 17/32 | 102 17/32 | 102 7/8 | 10 |
28245 | TXCP%97 | 13 | 105 1/2 | 105 3/4 | 106 | 0 | |||
28246 | TXCP%98 | 10 | 106 | 105 1/2 | 0 | ||||
28247 | TXCP%D99 | 11 | 109 3/4 | 109 3/4 | 109 3/4 | 109 3/4 | 109 3/4 | 111 1/8 | 11 |
28248 | TXCP%J00 | 20 | 102 5/8 | 102 | 104 | 0 | |||
28249 | TXCP%J99 | 10 | 102 1/8 | 102 1/8 | 106 3/8 | 0 | |||
28250 | TXCP%M00 | 5 | 112 3/8 | 111 7/8 | 0 | ||||
28251 | TXF%00 | 16 | 98 1/2 | 98 1/2 | 0 | ||||
28252 | TXF%97 | 9 | 90 | 92 1/8 | 93 | 0 | |||
28253 | TXF%99 | 25 | 85 | 82 1/4 | 85 | 0 | |||
28254 | TXT%M16 | 10 | 105 1/2 | 104 3/4 | 106 1/4 | 0 | |||
28255 | TYMC%97 | 0 | 100 | 0 | |||||
28256 | TZC%05 | 25 | 104 1/4 | 104 1/4 | 105 1/4 | 0 | |||
28257 | U%00 | 9 | 100 7/8 | 0 | |||||
28258 | U%00. | 5 | 100 | 100 | 100 3/8 | 0 | |||
28259 | UAL%04 | 15 | 119 1/4 | 118 3/8 | 120 5/8 | 0 | |||
28260 | UAL%14 | 33 | 128 | 126 1/8 | 0 | ||||
28261 | UCC%16 | 40 | 103 1/2 | 103 5/8 | 104 1/2 | 0 | |||
28262 | UCU%11 | 10 | 116 1/8 | 124 | 0 | ||||
28263 | UIS%00 | 30 | 92 3/4 | 90 3/4 | 92 3/4 | 90 1/4 | 92 3/4 | 93 1/2 | 203 |
28264 | UIS%NA97 | 20 | 98 1/4 | 98 1/2 | 98 7/8 | 98 1/4 | 98 | 98 1/4 | 415 |
28265 | UIS%NA97. | 10 | 96 1/2 | 96 1/4 | 96 1/2 | 0 | |||
28266 | UJB%02 | 13 | 109 1/8 | 109 1/8 | 109 1/8 | 109 1/8 | 109 1/8 | 113 3/4 | 13 |
28267 | UJB%97 | 3 | 100 1/4 | 100 1/8 | 101 | 0 | |||
28268 | ULI%A | 0 | 80 | 0 | |||||
28269 | UMC%05 | 0 | 0 | ||||||
28270 | UN%C01 | 0 | 0 | ||||||
28271 | UNBK%01 | 5 | 98 5/8 | 98 7/8 | 0 | ||||
28272 | UNC%03 | 50 | 98 | 98 | 98 | 98 | 96 1/8 | 98 1/2 | 60 |
28273 | UNC%06 | 30 | 90 | 90 | 90 | 90 | 89 1/4 | 90 3/4 | 30 |
28274 | UNP%99 | 2 | 893 | 955 | 0 | ||||
28275 | URS%04 | 16 | 90 | 90 | 95 | 0 | |||
28276 | URS%12 | 1 | 69 | 69 | 0 | ||||
28277 | US%A00 | 0 | 0 | ||||||
28278 | US%AUG03 | 0 | 0 | ||||||
28279 | US%AUG04 | 0 | 0 | ||||||
28280 | US%AUG05 | 0 | 0 | ||||||
28281 | US%AUG08 | 0 | 0 | ||||||
28282 | US%AUG13 | 0 | 0 | ||||||
28283 | US%AUG14 | 0 | 0 | ||||||
28284 | US%AUG15 | 0 | 0 | ||||||
28285 | US%AUG17 | 0 | 0 | ||||||
28286 | US%AUG19 | 0 | 0 | ||||||
28287 | US%AUG20 | 0 | 0 | ||||||
28288 | US%AUG21 | 0 | 0 | ||||||
28289 | US%AUG22 | 0 | 0 | ||||||
28290 | US%AUG23 | 0 | 0 | ||||||
28291 | US%AUG25 | 0 | 0 | ||||||
28292 | US%AUGX01 | 0 | 0 | ||||||
28293 | US%AUGY01 | 0 | 0 | ||||||
28294 | US%BF | 0 | 0 | ||||||
28295 | US%BGB | 1 | 95 1/2 | 0 | |||||
28296 | US%BSF | 0 | 0 | ||||||
28297 | US%BUA | 0 | 109 51/64 | 110 1/32 | 0 | ||||
28298 | US%BVI | 0 | 0 | ||||||
28299 | US%BWG | 170 | 101 17/32 | 101 13/32 | 101 41/64 | 0 | |||
28300 | US%BXE | 0 | 109 27/64 | 109 43/64 | 0 | ||||
28301 | US%BZJ | 1 | 108 15/32 | 111 63/64 | 112 17/64 | 0 | |||
28302 | US%CCJ | 0 | 116 7/64 | 116 11/32 | 0 | ||||
28303 | US%CE | 0 | 0 | ||||||
28304 | US%CEF | 10 | 109 15/32 | 118 15/64 | 118 31/64 | 0 | |||
28305 | US%CGA | 0 | 121 31/64 | 121 3/4 | 0 | ||||
28306 | US%CJE | 0 | 0 | ||||||
28307 | US%CKB | 0 | 131 | 131 17/64 | 0 | ||||
28308 | US%CLJ | 0 | 0 | ||||||
28309 | US%CMH | 0 | 141 25/32 | 142 3/64 | 0 | ||||
28310 | US%CNF | 0 | 0 | ||||||
28311 | US%CPA | 0 | 129 11/16 | 129 15/16 | 0 | ||||
28312 | US%CQI | 0 | 0 | ||||||
28313 | US%CRG | 0 | 0 | ||||||
28314 | US%CSE | 0 | 151 23/64 | 151 39/64 | 0 | ||||
28315 | US%CTC | 0 | 127 59/64 | 128 11/64 | 0 | ||||
28316 | US%CUJ | 0 | 135 5/32 | 135 27/64 | 0 | ||||
28317 | US%CVH | 0 | 161 5/8 | 161 55/64 | 0 | ||||
28318 | US%CWF | 0 | 137 27/32 | 138 3/32 | 0 | ||||
28319 | US%CXD | 0 | 151 1/8 | 151 3/8 | 0 | ||||
28320 | US%CYB | 0 | 164 43/64 | 164 59/64 | 0 | ||||
28321 | US%CZI | 0 | 144 27/32 | 145 3/32 | 0 | ||||
28322 | US%DAC | 0 | 134 1/16 | 134 5/16 | 0 | ||||
28323 | US%DBA | 0 | 137 11/64 | 137 27/64 | 0 | ||||
28324 | US%DCI | 11 | 122 3/32 | 129 21/32 | 129 57/64 | 0 | |||
28325 | US%DDG | 0 | 130 11/32 | 130 39/64 | 0 | ||||
28326 | US%DEE | 0 | 133 27/64 | 133 43/64 | 0 | ||||
28327 | US%DFB | 0 | 152 63/64 | 153 1/4 | 0 | ||||
28328 | US%DGJ | 0 | 138 55/64 | 139 7/64 | 0 | ||||
28329 | US%DHH | 0 | 143 55/64 | 144 7/64 | 0 | ||||
28330 | US%DJD | 0 | 166 11/32 | 166 39/64 | 0 | ||||
28331 | US%DKA | 0 | 154 | 154 1/4 | 0 | ||||
28332 | US%DLI | 0 | 160 7/64 | 160 3/8 | 0 | ||||
28333 | US%DMG | 0 | 140 19/32 | 140 27/32 | 0 | ||||
28334 | US%DNE | 0 | 154 9/64 | 154 3/8 | 0 | ||||
28335 | US%DPJ | 10 | 155 23/32 | 158 23/64 | 158 5/8 | 0 | |||
28336 | US%DQH | 0 | 144 27/32 | 145 3/32 | 0 | ||||
28337 | US%DRF | 0 | 136 17/32 | 136 49/64 | 0 | ||||
28338 | US%DSD | 0 | 151 37/64 | 151 53/64 | 0 | ||||
28339 | US%DTB | 250 | 130 13/16 | 143 9/64 | 143 25/64 | 0 | |||
28340 | US%DUI | 45 | 124 5/16 | 127 23/32 | 127 61/64 | 0 | |||
28341 | US%DVG | 100 | 128 23/32 | 136 3/64 | 136 21/64 | 0 | |||
28342 | US%DWE | 350 | 105 3/8 | 112 63/64 | 113 1/4 | 0 | |||
28343 | US%DXC | 500 | 113 3/8 | 116 3/32 | 116 11/32 | 0 | |||
28344 | US%DYA | 0 | 130 29/32 | 131 11/64 | 0 | ||||
28345 | US%DZH | 250 | 125 3/32 | 132 17/32 | 132 13/16 | 0 | |||
28346 | US%EAB | 20 | 127 7/8 | 136 1/32 | 136 9/32 | 0 | |||
28347 | US%EBJ | 0 | 0 | ||||||
28348 | US%ECH | 0 | 0 | ||||||
28349 | US%EDF | 500 | 119 5/16 | 124 3/8 | 124 41/64 | 0 | |||
28350 | US%EED | 875 | 123 5/32 | 129 19/64 | 129 9/16 | 0 | |||
28351 | US%EFA | 0 | 132 17/32 | 132 51/64 | 0 | ||||
28352 | US%EGI | 325 | 124 1/8 | 132 41/64 | 132 57/64 | 0 | |||
28353 | US%EHG | 400 | 115 17/64 | 121 51/64 | 122 5/64 | 0 | |||
28354 | US%EJC | 0 | 125 1/16 | 125 19/64 | 0 | ||||
28355 | US%EKJ | 317 | 113 13/16 | 125 13/64 | 125 29/64 | 0 | |||
28356 | US%ELH | 100 | 100 23/32 | 123 21/32 | 123 59/64 | 0 | |||
28357 | US%EMF | 500 | 107 53/64 | 114 1/4 | 114 17/32 | 0 | |||
28358 | US%END | 150 | 102 21/32 | 119 9/32 | 119 35/64 | 0 | |||
28359 | US%EPI | 200 | 105 11/32 | 112 29/32 | 113 13/64 | 0 | |||
28360 | US%EQG | 200 | 98 31/64 | 101 9/16 | 101 27/32 | 0 | |||
28361 | US%ESC | 600 | 115 5/32 | 118 43/64 | 118 29/32 | 0 | |||
28362 | US%ETA | 1 | 111 1/2 | 120 47/64 | 121 | 0 | |||
28363 | US%ETAw | 0 | 0 | ||||||
28364 | US%EVF | 800 | 110 13/32 | 111 15/64 | 111 1/2 | 600 | |||
28365 | US%F00 | 0 | 0 | ||||||
28366 | US%FEB01 | 0 | 0 | ||||||
28367 | US%FEB02 | 0 | 0 | ||||||
28368 | US%FEB03 | 0 | 0 | ||||||
28369 | US%FEB06 | 0 | 0 | ||||||
28370 | US%FEB07 | 0 | 0 | ||||||
28371 | US%FEB10 | 0 | 0 | ||||||
28372 | US%FEB15 | 0 | 0 | ||||||
28373 | US%FEB16 | 0 | 0 | ||||||
28374 | US%FEB19 | 0 | 0 | ||||||
28375 | US%FEB20 | 0 | 0 | ||||||
28376 | US%FEB21 | 0 | 0 | ||||||
28377 | US%FEB23 | 0 | 0 | ||||||
28378 | US%FEB25 | 0 | 0 | ||||||
28379 | US%GDH | 0 | 0 | ||||||
28380 | US%MAY01 | 0 | 0 | ||||||
28381 | US%MAY03 | 0 | 0 | ||||||
28382 | US%MAY04 | 0 | 0 | ||||||
28383 | US%MAY09 | 0 | 0 | ||||||
28384 | US%MAY10 | 0 | 0 | ||||||
28385 | US%MAY11 | 0 | 0 | ||||||
28386 | US%MAY14 | 0 | 0 | ||||||
28387 | US%MAY16 | 0 | 0 | ||||||
28388 | US%MAY17 | 0 | 0 | ||||||
28389 | US%MAY18 | 0 | 0 | ||||||
28390 | US%MAY20 | 0 | 0 | ||||||
28391 | US%MAY21 | 0 | 0 | ||||||
28392 | US%NOV01 | 0 | 0 | ||||||
28393 | US%NOV02 | 0 | 0 | ||||||
28394 | US%NOV03 | 0 | 0 | ||||||
28395 | US%NOV04 | 0 | 0 | ||||||
28396 | US%NOV07 | 10 | 106 9/32 | 0 | |||||
28397 | US%NOV08 | 0 | 0 | ||||||
28398 | US%NOV09 | 0 | 0 | ||||||
28399 | US%NOV10 | 0 | 0 | ||||||
28400 | US%NOV11 | 0 | 0 | ||||||
28401 | US%NOV12 | 0 | 0 | ||||||
28402 | US%NOV14 | 0 | 0 | ||||||
28403 | US%NOV15 | 0 | 0 | ||||||
28404 | US%NOV16 | 0 | 0 | ||||||
28405 | US%NOV18 | 0 | 0 | ||||||
28406 | US%NOV21 | 0 | 0 | ||||||
28407 | US%NOV22 | 0 | 0 | ||||||
28408 | US%NOV24 | 0 | 0 | ||||||
28409 | US%NOV95 | 0 | 0 | ||||||
28410 | US%NOV98 | 0 | 0 | ||||||
28411 | US%SDC | 0 | 0 | ||||||
28412 | US%X05 | 0 | 0 | ||||||
28413 | US%X98 | 0 | 0 | ||||||
28414 | US%Y05 | 0 | 0 | ||||||
28415 | USG%04 | 3 | 98 7/8 | 97 3/4 | 0 | ||||
28416 | USG%05 | 70 | 102 1/2 | 101 | 0 | ||||
28417 | USH | 0 | 0 | ||||||
28418 | USH% | 0 | 133 21/64 | 133 19/32 | 0 | ||||
28419 | USH%E08 | 0 | 0 | ||||||
28420 | USM%A | 8 | 35 | 35 | 35 | 35 | 35 | 36 | 8 |
28421 | USNO%02 | 20 | 100 1/4 | 98 1/2 | 0 | ||||
28422 | USSDC | 0 | 0 | ||||||
28423 | USTC%01. | 0 | 100 13/32 | 103 | 0 | ||||
28424 | USW%01 | 0 | 0 | ||||||
28425 | USW%ZR11 | 8 | 34 3/8 | 34 1/8 | 0 | ||||
28426 | UTH%99 | 25 | 105 | 102 | 107 1/2 | 0 | |||
28427 | UTX%ZR97 | 25 | 95 1/8 | 93 1/4 | 0 | ||||
28428 | UW%02 | 5 | 163 1/2 | 165 | 0 | ||||
28429 | UW%02. | 1 | 145 | 150 | 0 | ||||
28430 | VCM%D | 5 | 114 | 112 | 115 1/4 | 0 | |||
28431 | VCM%E | 5 | 104 3/4 | 104 3/4 | 104 3/4 | 104 3/4 | 104 3/4 | 105 1/4 | 5 |
28432 | VCM%F | 40 | 101 1/2 | 102 | 103 1/4 | 0 | |||
28433 | VHI%ZR07 | 1 | 37 1/2 | 37 | 37 1/2 | 0 | |||
28434 | VIA%D | 0 | 0 | ||||||
28435 | VIA%G | 15 | 104 1/2 | 103 1/2 | 0 | ||||
28436 | VIA%H | 0 | 99 | 101 | 0 | ||||
28437 | VIA%I | 0 | 97 | 99 | 0 | ||||
28438 | VOX%A | 0 | 0 | ||||||
28439 | VRY%08 | 1 | 90 3/8 | 90 5/8 | 0 | ||||
28440 | VRY%08. | 10 | 90 5/8 | 90 5/8 | 90 5/8 | 90 5/8 | 90 5/8 | 10 | |
28441 | VW%03 | 27 | 90 | 92 | 0 | ||||
28442 | W%07 | 10 | 103 7/8 | 100 1/2 | 105 | 0 | |||
28443 | W%15 | 5 | 102 3/4 | 0 | |||||
28444 | W%15. | 10 | 101 1/2 | 100 | 101 | 0 | |||
28445 | W%18 | 5 | 110 | 106 7/8 | 110 | 0 | |||
28446 | WALB%05 | 0 | 99 1/2 | 0 | |||||
28447 | WBB%00 | 20 | 104 3/8 | 104 | 104 3/8 | 104 | 102 7/8 | 104 3/8 | 22 |
28448 | WBB%03 | 15 | 102 5/8 | 101 | 102 7/8 | 101 | 101 | 102 3/4 | 28 |
28449 | WBB%06 | 10 | 99 1/2 | 98 1/2 | 99 1/2 | 98 1/8 | 98 1/8 | 99 7/8 | 38 |
28450 | WBC%02 | 5 | 100 1/4 | 100 1/2 | 0 | ||||
28451 | WBN%02 | 10 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 98 | 20 |
28452 | WCPI%03 | 2 | 101 | 99 1/8 | 0 | ||||
28453 | WCY%ASD | 0 | 0 | ||||||
28454 | WEN%06 | 3 | 166 | 159 1/4 | 0 | ||||
28455 | WHO%03 | 7 | 105 | 105 | 105 | 105 | 104 | 107 | 7 |
28456 | WHR%ZR11 | 10 | 40 | 40 | 40 | 40 | 37 | 40 | 10 |
28457 | WHX%03 | 40 | 96 3/4 | 96 3/4 | 97 | 96 1/2 | 96 5/8 | 96 3/4 | 918 |
28458 | WIR%A | 16 | 98 | 98 1/2 | 98 1/2 | 98 | 98 | 99 | 26 |
28459 | WIST%07 | 3 | 101 | 101 | 101 | 101 | 101 | 102 1/4 | 3 |
28460 | WIT%97 | 5 | 98 1/8 | 98 1/2 | 0 | ||||
28461 | WMS%02 | 15 | 90 | 89 1/2 | 90 | 89 1/2 | 89 | 90 | 16 |
28462 | WMX%18 | 12 | 112 | 112 1/8 | 114 | 0 | |||
28463 | WMX%DC05 | 10 | 88 1/2 | 88 3/4 | 89 1/2 | 88 1/2 | 88 1/2 | 89 1/2 | 91 |
28464 | WMX%ZR01 | 1 | 102 | 100 | 0 | ||||
28465 | WMX%ZR12 | 19 | 38 | 38 | 38 | 38 | 37 1/8 | 38 | 19 |
28466 | WNH%04 | 3 | 99 3/8 | 99 3/8 | 99 3/8 | 99 3/8 | 99 3/4 | 3 | |
28467 | WOA%04 | 99 | 102 1/4 | 102 | 105 | 0 | |||
28468 | WOL%02 | 1 | 99 1/2 | 100 1/8 | 100 1/8 | 99 1/2 | 98 7/8 | 99 1/2 | 163 |
28469 | WOL%B | 5 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 1/4 | 103 | 5 |
28470 | WON%00 | 4 | 68 | 67 1/2 | 68 | 67 1/2 | 67 | 68 | 30 |
28471 | WSO%C | 0 | 0 | ||||||
28472 | X%17 | 1 | 96 | 95 1/2 | 96 | 95 1/2 | 95 1/2 | 96 | 18 |
28473 | X%96 | 3 | 99 3/4 | 99 3/4 | 100 3/8 | 0 | |||
28474 | X%97 | 25 | 102 3/4 | 102 1/8 | 0 | ||||
28475 | X%J01 | 20 | 93 1/2 | 93 3/4 | 93 3/4 | 93 1/2 | 92 1/2 | 94 | 70 |
28476 | X%ZR05 | 6 | 46 3/8 | 46 1/2 | 0 | ||||
28477 | XONCP%05 | 10 | 100 3/4 | 97 3/4 | 0 | ||||
28478 | XRXCR%99 | 2 | 110 | 110 7/8 | 114 | 0 | |||
28479 | XTO%03 | 2 | 94 | 94 | 95 1/2 | 0 | |||
28480 | XYZ% | 0 | 0 | ||||||
28481 | Y%14. | 5 | 103 7/8 | 103 | 0 | ||||
28482 | YPF%02 | 0 | 0 | ||||||
28483 | ZC%AAE | 0 | 0 | ||||||
28484 | ZC%AAG | 0 | 0 | ||||||
28485 | ZC%ABI | 0 | 60 11/64 | 60 27/64 | 0 | ||||
28486 | ZC%ACA | 0 | 0 | ||||||
28487 | ZC%ACG | 28 | 27 63/64 | 29 5/8 | 29 57/64 | 0 | |||
28488 | ZC%ADE | 94 | 57 63/64 | 57 45/64 | 57 31/32 | 0 | |||
28489 | ZC%AEC | 0 | 29 3/64 | 29 11/32 | 0 | ||||
28490 | ZC%AEG | 0 | 99 63/64 | 100 | 0 | ||||
28491 | ZC%AF | 0 | 0 | ||||||
28492 | ZC%AFD | 0 | 99 7/16 | 99 39/64 | 0 | ||||
28493 | ZC%AGB | 20 | 97 31/32 | 98 5/32 | 98 3/8 | 0 | |||
28494 | ZC%AGH | 0 | 57 21/64 | 57 19/32 | 0 | ||||
28495 | ZC%AHF | 0 | 28 5/32 | 28 27/64 | 0 | ||||
28496 | ZC%AHJ | 0 | 95 5/8 | 95 55/64 | 0 | ||||
28497 | ZC%AJF | 0 | 93 13/64 | 93 7/16 | 0 | ||||
28498 | ZC%AKC | 0 | 91 63/64 | 92 15/64 | 0 | ||||
28499 | ZC%AKI | 0 | 27 19/64 | 27 9/16 | 0 | ||||
28500 | ZC%ALA | 0 | 90 13/16 | 91 3/64 | 0 | ||||
28501 | ZC%ALG | 0 | 26 13/64 | 26 7/16 | 0 | ||||
28502 | ZC%AME | 0 | 25 25/32 | 26 3/64 | 0 | ||||
28503 | ZC%AMI | 0 | 89 9/16 | 89 25/32 | 0 | ||||
28504 | ZC%ANC | 0 | 24 17/32 | 24 13/16 | 0 | ||||
28505 | ZC%ANG | 0 | 88 29/64 | 88 11/16 | 0 | ||||
28506 | ZC%APB | 0 | 87 7/32 | 87 15/32 | 0 | ||||
28507 | ZC%APH | 0 | 23 49/64 | 24 3/64 | 0 | ||||
28508 | ZC%AQF | 0 | 23 13/32 | 23 11/16 | 0 | ||||
28509 | ZC%AQJ | 0 | 86 3/64 | 86 19/64 | 0 | ||||
28510 | ZC%ARD | 0 | 22 47/64 | 23 1/64 | 0 | ||||
28511 | ZC%ARH | 0 | 84 29/32 | 85 5/32 | 0 | ||||
28512 | ZC%ASB | 0 | 21 63/64 | 22 17/64 | 0 | ||||
28513 | ZC%ASF | 0 | 83 47/64 | 83 31/32 | 0 | ||||
28514 | ZC%ATD | 0 | 82 17/32 | 82 25/32 | 0 | ||||
28515 | ZC%ATJ | 0 | 21 5/8 | 21 59/64 | 0 | ||||
28516 | ZC%AUA | 34 | 78 7/64 | 81 7/16 | 81 11/16 | 0 | |||
28517 | ZC%AUG | 0 | 21 9/16 | 21 27/32 | 0 | ||||
28518 | ZC%AVE | 0 | 0 | ||||||
28519 | ZC%AVI | 0 | 80 7/32 | 80 15/32 | 0 | ||||
28520 | ZC%AVJ | 0 | 0 | ||||||
28521 | ZC%AWG | 0 | 79 11/64 | 79 27/64 | 0 | ||||
28522 | ZC%AXE | 0 | 78 1/32 | 78 9/32 | 0 | ||||
28523 | ZC%AYC | 0 | 76 63/64 | 77 15/64 | 0 | ||||
28524 | ZC%AYI | 0 | 0 | ||||||
28525 | ZC%AZJ | 0 | 76 | 76 17/64 | 0 | ||||
28526 | ZC%BAD | 0 | 74 57/64 | 75 9/64 | 0 | ||||
28527 | ZC%BBB | 0 | 73 3/4 | 74 | 0 | ||||
28528 | ZC%BCJ | 0 | 72 23/32 | 72 61/64 | 0 | ||||
28529 | ZC%BEF | 0 | 69 25/64 | 69 21/32 | 0 | ||||
28530 | ZC%BRJ | 0 | 0 | ||||||
28531 | ZC%BTF | 200 | 96 39/64 | 99 7/16 | 99 39/64 | 0 | |||
28532 | ZC%BVA | 0 | 94 31/64 | 94 47/64 | 0 | ||||
28533 | ZC%BWI | 23 | 91 3/8 | 92 5/64 | 92 5/16 | 0 | |||
28534 | ZC%BXG | 42 | 88 55/64 | 89 19/32 | 89 51/64 | 0 | |||
28535 | ZC%BYE | 12 | 84 55/64 | 87 1/4 | 87 1/2 | 0 | |||
28536 | ZC%BZB | 200 | 81 | 84 29/32 | 85 5/32 | 0 | |||
28537 | ZC%CAF | 14 | 80 1/2 | 82 39/64 | 82 27/32 | 0 | |||
28538 | ZC%CBD | 25 | 74 25/64 | 80 21/64 | 80 37/64 | 0 | |||
28539 | ZC%CCB | 28 | 76 21/64 | 78 3/16 | 78 27/64 | 0 | |||
28540 | ZC%CDJ | 0 | 76 3/64 | 76 19/64 | 0 | ||||
28541 | ZC%CEH | 215 | 72 49/64 | 73 53/64 | 74 3/32 | 0 | |||
28542 | ZC%CFE | 25 | 60 3/64 | 71 17/32 | 71 51/64 | 0 | |||
28543 | ZC%CGC | 9 | 68 1/64 | 69 17/32 | 69 25/32 | 0 | |||
28544 | ZC%CHA | 0 | 67 5/16 | 67 9/16 | 0 | ||||
28545 | ZC%CJG | 0 | 65 9/32 | 65 17/32 | 0 | ||||
28546 | ZC%CKD | 0 | 63 7/32 | 63 15/32 | 0 | ||||
28547 | ZC%CLB | 0 | 0 | ||||||
28548 | ZC%CMJ | 150 | 58 7/8 | 59 9/32 | 59 17/32 | 0 | |||
28549 | ZC%CNH | 20 | 53 35/64 | 57 1/2 | 57 3/4 | 0 | |||
28550 | ZC%CPC | 0 | 55 45/64 | 55 61/64 | 0 | ||||
28551 | ZC%CRI | 14 | 51 23/32 | 52 11/64 | 52 27/64 | 0 | |||
28552 | ZC%CSG | 39 | 50 3/64 | 50 31/64 | 50 3/4 | 0 | |||
28553 | ZC%CTE | 0 | 48 29/32 | 49 5/32 | 0 | ||||
28554 | ZC%CUB | 0 | 47 1/4 | 47 17/32 | 0 | ||||
28555 | ZC%CVJ | 0 | 45 45/64 | 45 61/64 | 0 | ||||
28556 | ZC%CWH | 26 | 43 47/64 | 44 5/32 | 44 13/32 | 0 | |||
28557 | ZC%CXF | 20 | 38 17/32 | 42 41/64 | 42 29/32 | 0 | |||
28558 | ZC%CYD | 10 | 39 1/4 | 41 3/16 | 41 29/64 | 0 | |||
28559 | ZC%CZA | 0 | 39 29/32 | 40 5/32 | 0 | ||||
28560 | ZC%DAE | 10 | 36 5/8 | 38 37/64 | 38 27/32 | 0 | |||
28561 | ZC%DBC | 0 | 37 21/64 | 37 19/32 | 0 | ||||
28562 | ZC%DCA | 8 | 34 15/64 | 36 3/32 | 36 11/32 | 0 | |||
28563 | ZC%DDI | 28 | 33 43/64 | 34 7/8 | 35 9/64 | 0 | |||
28564 | ZC%DEG | 10 | 31 61/64 | 33 23/32 | 33 31/32 | 0 | |||
28565 | ZC%DFD | 50 | 30 15/16 | 32 9/16 | 32 27/32 | 0 | |||
28566 | ZC%DGB | 10 | 29 3/8 | 31 33/64 | 31 25/32 | 0 | |||
28567 | ZC%DHJ | 39 | 28 13/16 | 30 29/64 | 30 45/64 | 0 | |||
28568 | ZC%FAC | 0 | 0 | ||||||
28569 | ZC%FBA | 200 | 98 1/64 | 99 63/64 | 100 | 0 | |||
28570 | ZC%FCI | 0 | 98 11/64 | 98 25/64 | 0 | ||||
28571 | ZC%FDG | 50 | 93 21/32 | 95 45/64 | 95 59/64 | 0 | |||
28572 | ZC%FEE | 20 | 92 59/64 | 93 13/64 | 93 7/16 | 0 | |||
28573 | ZC%FFB | 54 | 90 9/32 | 90 13/16 | 91 1/16 | 0 | |||
28574 | ZC%FGJ | 2 | 87 7/8 | 88 29/64 | 88 11/16 | 0 | |||
28575 | ZC%FHH | 57 | 85 33/64 | 86 5/64 | 86 21/64 | 0 | |||
28576 | ZC%FJD | 0 | 83 3/4 | 84 | 0 | ||||
28577 | ZC%FKA | 25 | 80 47/64 | 81 33/64 | 81 49/64 | 0 | |||
28578 | ZC%FLI | 20 | 77 7/8 | 79 15/64 | 79 31/64 | 0 | |||
28579 | ZC%FMG | 48 | 76 1/2 | 77 5/32 | 77 13/32 | 0 | |||
28580 | ZC%FNE | 0 | 74 59/64 | 75 11/64 | 0 | ||||
28581 | ZC%FPJ | 50 | 71 23/32 | 72 25/32 | 73 1/32 | 0 | |||
28582 | ZC%FRF | 79 | 68 23/64 | 68 27/64 | 68 11/16 | 0 | |||
28583 | ZC%FSD | 75 | 65 9/32 | 66 11/32 | 66 19/32 | 0 | |||
28584 | ZC%FTB | 200 | 63 19/64 | 64 11/32 | 64 37/64 | 0 | |||
28585 | ZC%FUI | 3 | 61 17/64 | 62 13/64 | 62 7/16 | 0 | |||
28586 | ZC%FVG | 12 | 59 9/64 | 60 15/64 | 60 1/2 | 0 | |||
28587 | ZC%FWE | 9 | 56 9/16 | 58 3/8 | 58 41/64 | 0 | |||
28588 | ZC%FXC | 874 | 56 15/64 | 56 41/64 | 56 57/64 | 0 | |||
28589 | ZC%FYA | 10 | 49 3/32 | 54 25/32 | 55 3/64 | 0 | |||
28590 | ZC%FZH | 550 | 52 23/32 | 53 3/64 | 53 5/16 | 0 | |||
28591 | ZC%GAB | 30 | 47 15/32 | 51 19/64 | 51 35/64 | 0 | |||
28592 | ZC%GBJ | 0 | 49 11/16 | 49 31/32 | 0 | ||||
28593 | ZC%GCH | 30 | 43 55/64 | 48 1/32 | 48 19/64 | 0 | |||
28594 | ZC%GDF | 4 | 42 55/64 | 46 33/64 | 46 25/32 | 0 | |||
28595 | ZC%GED | 44 | 43 1/32 | 44 15/16 | 45 3/16 | 0 | |||
28596 | ZC%GFA | 26 | 39 9/32 | 43 7/16 | 43 45/64 | 0 | |||
28597 | ZC%JTH | 10 | 27 53/64 | 29 21/64 | 29 5/8 | 0 | |||
28598 | ZC%JUE | 25 | 38 3/4 | 41 57/64 | 42 5/32 | 0 | |||
28599 | ZC%JVC | 28 | 38 11/16 | 40 33/64 | 40 25/32 | 0 | |||
28600 | ZC%JWA | 7 | 35 1/32 | 39 1/4 | 39 1/2 | 0 | |||
28601 | ZC%JXI | 0 | 37 15/16 | 38 13/64 | 0 | ||||
28602 | ZC%JYG | 0 | 36 45/64 | 36 63/64 | 0 | ||||
28603 | ZC%JZD | 27 | 34 39/64 | 35 1/2 | 35 3/4 | 0 | |||
28604 | ZC%KAG | 29 | 33 3/32 | 34 19/64 | 34 9/16 | 0 | |||
28605 | ZC%KBE | 230 | 30 63/64 | 33 9/64 | 33 13/32 | 0 | |||
28606 | ZC%KCC | 23 | 30 27/32 | 32 1/16 | 32 11/32 | 0 | |||
28607 | ZC%KDA | 75 | 29 45/64 | 30 59/64 | 31 3/16 | 0 | |||
28608 | ZC%KEI | 9 | 25 31/64 | 29 27/32 | 30 7/64 | 0 | |||
28609 | ZC%KFF | 0 | 28 57/64 | 29 5/32 | 0 | ||||
28610 | ZC%KGD | 140 | 26 15/32 | 28 3/8 | 28 21/32 | 0 | |||
28611 | ZC%KHB | 0 | 27 57/64 | 28 5/32 | 0 | ||||
28612 | ZC%KJH | 10 | 26 5/64 | 27 25/64 | 27 43/64 | 0 | |||
28613 | ZC%KKE | 15 | 25 63/64 | 26 31/32 | 27 1/4 | 0 | |||
28614 | ZC%KLC | 0 | 26 1/2 | 26 49/64 | 0 | ||||
28615 | ZC%KMA | 205 | 24 1/2 | 26 5/64 | 26 11/32 | 0 | |||
28616 | ZC%KNI | 101 | 25 11/16 | 25 43/64 | 25 31/32 | 0 | |||
28617 | ZC%KPD | 75 | 24 7/8 | 25 17/64 | 25 35/64 | 0 | |||
28618 | ZC%KQB | 0 | 24 13/16 | 25 3/32 | 0 | ||||
28619 | ZC%KRJ | 22 | 20 61/64 | 24 7/16 | 24 23/32 | 0 | |||
28620 | ZC%KSH | 0 | 24 1/32 | 24 5/16 | 0 | ||||
28621 | ZC%KTF | 17 | 20 1/4 | 23 43/64 | 23 61/64 | 0 | |||
28622 | ZC%KUC | 42 | 20 31/32 | 23 5/16 | 23 37/64 | 0 | |||
28623 | ZC%KVA | 0 | 22 15/16 | 23 13/64 | 0 | ||||
28624 | ZC%KWI | 0 | 22 37/64 | 22 55/64 | 0 | ||||
28625 | ZC%KXG | 15 | 21 17/64 | 22 7/32 | 22 33/64 | 0 | |||
28626 | ZC%KYE | 75 | 18 29/32 | 21 27/32 | 22 5/32 | 0 | |||
28627 | ZC%KZB | 500 | 20 39/64 | 21 17/32 | 21 13/16 | 0 | |||
28628 | ZC%LAF | 564 | 20 9/32 | 21 13/64 | 21 15/32 | 0 | |||
28629 | ZC%LBD | 7 | 17 41/64 | 20 27/32 | 21 1/8 | 0 | |||
28630 | ZC%LCB | 0 | 20 37/64 | 20 7/8 | 0 | ||||
28631 | ZC%LDJ | 0 | 20 1/4 | 20 35/64 | 0 | ||||
28632 | ZC%LEH | 10 | 19 47/64 | 20 1/32 | 20 5/16 | 0 | |||
28633 | ZC%LFE | 0 | 19 23/32 | 20 5/64 | 0 | ||||
28634 | ZC%LGC | 0 | 19 43/64 | 19 61/64 | 0 | ||||
28635 | ZC%LHA | 0 | 19 27/64 | 19 45/64 | 0 | ||||
28636 | ZC%LJG | 1000 | 16 29/32 | 19 7/32 | 19 31/64 | 0 | |||
28637 | ZC%LKD | 0 | 19 1/16 | 19 11/32 | 0 | ||||
28638 | ZC%LLB | 0 | 0 | ||||||
28639 | ZC%LMJ | 1250 | 18 1/64 | 0 | |||||
28640 | ZCB | 20 | 59 39/64 | 0 | |||||
28641 | ZCB% | 0 | 61 7/32 | 61 15/32 | 0 | ||||
28642 | ZE%11 | 10 | 71 | 71 | 71 | 70 5/8 | 71 | 71 1/2 | 35 |
28643 | ZOS%01 | 8 | 93 1/8 | 93 1/2 | 97 1/2 | 0 | |||
28644 | ZOS%97 | 25 | 99 3/4 | 100 | 100 1/2 | 0 | |||
28645 | ZRC%23 | 1 | 86 | 0 |