/ Cream of the Crop 11
/ Cream of the Crop 11-2.iso / stocks / pcstok07.1 / QUOTES.ASC ![]() |
Comma Seperated Value File | 1996-01-07 | 2MB | 28,704 rows |
# | AA | 900 | 55 1/4 | 55 1/2 | 56 1/2 | 55 1/4 | 55 | 55 1/2 | 9400 |
---|---|---|---|---|---|---|---|---|---|
1 | AAA | 200 | 1 11/16 | 1 13/16 | 2 1/16 | 0 | |||
2 | AAAXX | 0 | 0 | ||||||
3 | AAApA | 400 | 18 7/8 | 0 | |||||
4 | AABCX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 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 | 0.35 | 0.35 | 0.35 | 3.19 | 3.65 | 3585 |
13 | AADBX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0 |
14 | AADEX | 0 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0 |
15 | AADFX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
16 | AADV | 100 | 37 3/4 | 37 | 37 3/4 | 37 | 37 | 37 3/4 | 700 |
17 | AADXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 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 3/8 | 0 | |||
21 | AAGAX | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0 |
22 | AAGF | 0 | 0 | ||||||
23 | AAGFX | 0 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 39.52 | 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 | 0.74 | 0.74 | 0.74 | 0.74 | 4.95 | 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 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 |
30 | AAIEX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 |
31 | AAINX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.59 | 0 |
32 | AAIR | 1000 | 9 1/8 | 9 | 9 1/2 | 9 | 9 1/8 | 9 1/2 | 13900 |
33 | AAITX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.88 | 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 | 17.58 | 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 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.85 | 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 | 0.70 | 0.70 | 0.70 | 0.70 | 5.27 | 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 3/4 | 36 1/8 | 1800 |
52 | AAPL | 100 | 34 1/4 | 31 5/8 | 34 1/4 | 31 1/4 | 34 1/8 | 34 1/4 | 3980500 |
53 | AARCQ | 80000 | 0.0060 | 0.0060 | 0.0100 | 0 | |||
54 | AASA | 0 | 0 | ||||||
55 | AASAY | 0 | 0 | ||||||
56 | AASCX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.93 | 0 |
57 | AAT | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 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 | 0.35 | 0.35 | 0.35 | 0.35 | 3.59 | 4.10 | 14700 |
60 | AAUT | 11400 | 0.0156 | 0 | |||||
61 | AAUTX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 12.01 | 0 |
62 | AAUXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.41 | 5.61 | 392 |
63 | AAX | 0 | 0 | ||||||
64 | AAp | 200 | 75 3/4 | 0 | |||||
65 | AB | 100 | 42 1/4 | 42 1/2 | 43 | 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 5/16 | 257100 |
69 | ABAG | 500 | 15 | 14 1/4 | 15 | 14 1/4 | 14 1/2 | 15 | 10400 |
70 | ABALX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 15.03 | 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 | 12800 |
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 | 27 7/8 | 200 |
90 | ABFBX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 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 | 0.53 | 0.53 | 0.53 | 0.53 | 4.72 | 4.83 | 6581 |
97 | ABIFX | 0 | 8.15 | 8.15 | 8.15 | 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 | 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 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 14.56 | 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 | 0.46 | 0.46 | 0.46 | 0.46 | 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 | 0.46 | 0.46 | 0.46 | 0.46 | 5.09 | 5.23 | 20688 |
124 | ABS | 500 | 33 | 33 1/8 | 33 1/8 | 33 | 32 7/8 | 33 3/8 | 600 |
125 | ABSBX | 0 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 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 3/8 | 41 7/8 | 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 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0 |
135 | ABUCX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0 |
136 | ABUSX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.42 | 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 | 0.32 | 0.32 | 0.32 | 0.32 | 3.49 | 3.88 | 5816 |
139 | ABY | 500 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 14 7/8 | 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 1/8 | 21 5/8 | 0 | |||
145 | ACACX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
146 | ACAD | 200 | 33 1/2 | 33 | 34 1/2 | 32 1/4 | 33 1/4 | 33 1/2 | 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 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 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 | 47000 |
153 | ACAXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.06 | 5.19 | 626 |
154 | ACApA | 2000 | 18 3/8 | 18 1/2 | 18 5/8 | 18 3/8 | 5800 | ||
155 | ACB | 200 | 19 3/4 | 19 5/8 | 19 7/8 | 0 | |||
156 | ACBGX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 |
157 | ACC | 200 | 10 | 10 | 10 | 9 7/8 | 9 1/2 | 10 | 1000 |
158 | ACCBX | 0 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 7.51 | 0 |
159 | ACCC | 100 | 24 | 23 7/8 | 24 5/8 | 23 3/4 | 24 | 24 3/8 | 50400 |
160 | ACCDX | 0 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0 |
161 | ACCEX | 0 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 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 1/4 | 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 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0 |
176 | ACEGX | 0 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 30.94 | 0 |
177 | ACEHX | 0 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | 0 | |
178 | ACEIX | 0 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 6.67 | 0 |
179 | ACEL | 2000 | 4.5000 | 4.1875 | 4.7500 | 4.1875 | 4.3750 | 4.7500 | 5900 |
180 | ACEMX | 0 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0 |
181 | ACENX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 13.64 | 0 |
182 | ACEOX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0 |
183 | ACEPX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 |
184 | ACEQX | 0 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0 |
185 | ACERX | 0 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0 |
186 | ACES | 2500 | 2 21/32 | 2 11/16 | 2 25/32 | 2 9/16 | 2 9/16 | 2 21/32 | 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 | 12.40 | 12.40 | 12.40 | 12.82 | 0 |
191 | ACFTX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 |
192 | ACFWX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 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 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 13.58 | 0 |
195 | ACGBX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 |
196 | ACGCX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 |
197 | ACGFX | 0 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 0 |
198 | ACGIX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 15.03 | 0 |
199 | ACGJX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 |
200 | ACGKX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 |
201 | ACGSX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
202 | ACGTX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 |
203 | ACGVX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.97 | 0 |
204 | ACH | 0 | 11 3/4 | 12 1/4 | 0 | ||||
205 | ACHAX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 |
206 | ACHBX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.94 | 0 |
207 | ACHCX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0 |
208 | ACHWX | 0 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0 |
209 | ACHYX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.57 | 0 |
210 | ACHZX | 0 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0 |
211 | ACI | 17000 | 22 1/4 | 21 1/8 | 21 1/2 | 0 | |||
212 | ACIBX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
213 | ACIEX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 |
214 | ACII | 1000 | 1.5000 | 1.5000 | 1.5625 | 1.5000 | 1.3750 | 1.6250 | 3500 |
215 | ACINX | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 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 | 0.66 | 0.66 | 0.66 | 0.66 | 3.60 | 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 | 0.47 | 0.47 | 0.47 | 0.47 | 5.24 | 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 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 14.77 | 0 |
243 | ACNT | 0 | 0 | ||||||
244 | ACNTF | 2500 | 22 7/8 | 22 3/4 | 23 1/4 | 22 1/4 | 22 1/2 | 22 7/8 | 51900 |
245 | ACNWF | 400 | 15 1/2 | 0 | |||||
246 | ACO | 100 | 29 5/8 | 29 3/8 | 30 | 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 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.62 | 0 |
254 | ACPBX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
255 | ACPCX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 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 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
261 | ACRCX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
262 | ACREX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.45 | 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 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 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 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 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 | 0.46 | 0.46 | 0.46 | 4.84 | 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 | 37300 |
277 | ACSIW | 100 | 3/8 | 3/8 | 17/32 | 0 | |||
278 | ACSTX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 15.52 | 0 |
279 | ACSWX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 |
280 | ACSXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.22 | 3.44 | 277 |
281 | ACSYX | 0 | 14.65 | 14.65 | 14.65 | 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 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 |
286 | ACTGX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 |
287 | ACTHX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.77 | 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 | 267600 |
291 | ACTM | 500 | 10 3/8 | 10 1/2 | 10 1/2 | 10 | 10 | 10 3/8 | 1800 |
292 | ACTMX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.77 | 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 | 0.52 | 0.52 | 0.52 | 0.52 | 3.41 | 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 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.96 | 0 |
301 | ACUBX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0 |
302 | ACUCX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0 |
303 | ACV | 300 | 31 3/4 | 34 1/2 | 34 7/8 | 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 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 |
308 | ACVC | 200 | 27 | 27 | 28 1/2 | 27 | 27 | 28 1/2 | 2400 |
309 | ACVEX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 |
310 | ACVIX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
311 | ACVMX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
312 | ACVOX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
313 | ACVSX | 0 | 10.16 | 10.16 | 10.16 | 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 5/8 | 15 7/8 | 1500 |
316 | ACXM | 4000 | 27 | 27 1/2 | 27 3/4 | 27 | 27 | 27 1/2 | 127800 |
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 | 0.35 | 0.35 | 0.35 | 4.82 | 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 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 15.19 | 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 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 |
328 | ADBE | 800 | 42 1/4 | 37 | 44 | 36 | 42 | 42 1/4 | 21918500 |
329 | ADBI | 1000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1000 | ||
330 | ADBLX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.51 | 0 |
331 | ADC | 700 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 700 | ||
332 | ADCFX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 13.27 | 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 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0 |
336 | ADCT | 500 | 33 3/8 | 31 1/4 | 34 3/4 | 30 3/4 | 33 1/4 | 33 1/2 | 1166800 |
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 | 14 | 14 1/2 | 25600 |
340 | ADEC | 0 | 0 | ||||||
341 | ADEFX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.75 | 0 |
342 | ADEGX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 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 | 76000 |
346 | ADF | 100 | 9 3/8 | 10 1/8 | 10 5/8 | 0 | |||
347 | ADFSX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 11.07 | 0 |
348 | ADGE | 500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/16 | 4 1/8 | 4 1/4 | 5700 |
349 | ADGI | 100 | 0.2300 | 0.2300 | 0.2500 | 0.2300 | 0.2300 | 0.2500 | 240400 |
350 | ADGIX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 |
351 | ADGRX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 |
352 | ADGVX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 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 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0 |
356 | ADI | 1000 | 22 3/8 | 22 1/8 | 22 1/2 | 22 1/8 | 22 1/8 | 22 5/8 | 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 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 21.17 | 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 | 5/8 | 13/16 | 25500 |
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 | 1/2 | 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 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.09 | 0 |
376 | ADMT | 200 | 7/32 | 7/32 | 7/32 | 3/16 | 3/16 | 7/32 | 11900 |
377 | ADMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.86 | 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 | 476.98 | 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 | 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 | 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 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 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 | 63100 |
417 | ADVN | 0 | 0 | ||||||
418 | ADVNA | 1000 | 38 | 37 3/4 | 38 1/4 | 37 1/2 | 37 3/4 | 38 1/4 | 161300 |
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 | 107400 |
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 3/4 | 7 1/8 | 0 | |||
429 | AEAGX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 |
430 | AEAXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.32 | 4.71 | 371 |
431 | AEBAX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
432 | AEBXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.85 | 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 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 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 | 13.22 | 13.22 | 13.22 | 0 |
446 | AEGRX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 |
447 | AEIAX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
448 | AEIC | 300 | 23 1/4 | 23 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/4 | 100100 |
449 | AEIGX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
450 | AEIIX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 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 | 0.30 | 0.30 | 0.30 | 3.86 | 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 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 |
458 | AEMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.66 | 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 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 25.16 | 1 |
467 | AEPI | 100 | 23 | 23 | 23 | 23 | 22 | 23 | 200 |
468 | AEQIX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 |
469 | AEQRX | 0 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 17.31 | 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 | 0.30 | 0.30 | 0.30 | 3.76 | 4.18 | 520 |
479 | AESC | 200 | 22 3/4 | 22 | 22 3/4 | 22 | 22 1/4 | 22 3/4 | 45100 |
480 | AESGX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 |
481 | AET | 300 | 70 | 70 | 70 | 70 | 70 | 70 5/8 | 700 |
482 | AETAX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 |
483 | AETBX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 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 | 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 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 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 | 3.2500 | 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 5/8 | 31 7/8 | 200 |
507 | AFGL | 100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 | 2 1/4 | 2 7/8 | 33700 |
508 | AFGPX | 0 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 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 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
513 | AFIL | 100 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 33 1/2 | 35 1/2 | 100 |
514 | AFIRX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.18 | 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 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
520 | AFLX | 300 | 25 1/4 | 25 | 25 1/4 | 24 1/2 | 24 1/2 | 25 1/4 | 18000 |
521 | AFLXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 3.66 | 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 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.78 | 0 |
531 | AFTRX | 0 | 10.17 | 10.17 | 10.17 | 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 3/8 | 5 7/16 | 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 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.82 | 0 |
538 | AGABX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 |
539 | AGAI | 300 | 14 | 14 | 15 | 14 | 14 | 14 3/4 | 22300 |
540 | AGAIX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.23 | 0 |
541 | AGAM | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 1/4 | 7500 |
542 | AGAMU | 1000 | 5 1/8 | 5 1/8 | 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 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0 |
545 | AGBFX | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 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 | 10.68 | 10.68 | 10.68 | 0 |
548 | AGC | 6900 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 34 | 34 1/2 | 6900 |
549 | AGCF | 0 | 0 | ||||||
550 | AGCFF | 0 | 0 | ||||||
551 | AGCH | 300 | 26 | 25 1/4 | 26 | 25 | 25 | 26 | 14800 |
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 | 100 | 26 | 26 | 26 | 25 3/4 | 6300 | ||
555 | AGDBX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 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 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.92 | 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 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 13.17 | 0 |
563 | AGGBX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 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 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 14.15 | 0 |
568 | AGIBX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 |
569 | AGIFX | 0 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 0 |
570 | AGII | 300 | 31 3/4 | 31 3/4 | 31 3/4 | 31 1/4 | 31 | 31 3/4 | 8300 |
571 | AGIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.32 | 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 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.80 | 0 |
574 | AGLBX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
575 | AGLCM | 100 | 62.5000 | 0 | |||||
576 | AGLCX | 0 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 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 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.74 | 0 |
580 | AGMBX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
581 | AGMCX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
582 | AGMI | 0 | 0 | ||||||
583 | AGMIF | 1000 | 44 | 44 7/8 | 45 1/2 | 44 | 43 7/8 | 44 1/8 | 105000 |
584 | AGMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.26 | 5.41 | 24560 |
585 | AGN | 100 | 32 1/4 | 32 1/4 | 32 3/4 | 0 | |||
586 | AGNMX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 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 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 10.14 | 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 | 33 3/4 | 34 1/2 | 134400 |
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 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 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 | 757500 |
602 | AGRFX | 0 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 31.31 | 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 | 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 | 0.47 | 0.47 | 0.47 | 4.67 | 4.74 | 28920 |
613 | AGS | 5000 | 1/32 | 1/32 | 5/64 | 0 | |||
614 | AGSLX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 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 | 0.44 | 0.44 | 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 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 32.21 | 0 |
621 | AGTI | 5000 | 0.4300 | 0.3500 | 0.5400 | 0.3437 | 0.4200 | 0.4400 | 864200 |
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 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 |
629 | AGVS | 3000 | 0.5000 | 0.5000 | 0.5625 | 0 | |||
630 | AGWBX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 |
631 | AGWFX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 13.42 | 0 |
632 | AHA | 200 | 13 3/4 | 0 | |||||
633 | AHAIA | 500 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 4.0000 | 7.0000 | 500 |
634 | AHBPX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 |
635 | AHC | 100 | 54 1/2 | 54 1/4 | 54 1/2 | 54 1/4 | 54 1/8 | 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 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 |
639 | AHE | 300 | 21 3/8 | 21 7/8 | 22 3/8 | 0 | |||
640 | AHEGX | 0 | 1.55 | 1.55 | 1.55 | 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 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0 |
644 | AHFMX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 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 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 15.21 | 0 |
648 | AHL | 100 | 22 7/8 | 0 | |||||
649 | AHLFX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
650 | AHLT | 1000 | 1.0000 | 1.1250 | 1.1250 | 1.0000 | 1.0000 | 1.3750 | 11000 |
651 | AHM | 500 | 26 1/2 | 24 7/8 | 25 3/8 | 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 | 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 | 95 | 95 1/2 | 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 | 0.45 | 0.45 | 0.45 | 0.45 | 2.98 | 3.68 | 1165 |
673 | AHYBX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 |
674 | AHYD | 300 | 0.0100 | 0 | |||||
675 | AI | 1000 | 6 1/2 | 6 1/2 | 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 1/8 | 0 | |||
678 | AIBAX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 14.41 | 0 |
679 | AIBCX | 0 | 10.89 | 10.89 | 10.89 | 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 3/4 | 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 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0 |
693 | AIF | 1000 | 15 1/8 | 15 | 15 1/2 | 0 | |||
694 | AIFAX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.52 | 0 |
695 | AIFC | 900 | 10 | 10 | 11 1/4 | 0 | |||
696 | AIFIX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 |
697 | AIFS | 2500 | 1.7500 | 1.2187 | 1.8750 | 1.1875 | 1.6250 | 1.8750 | 37700 |
698 | AIG | 100 | 93 7/8 | 94 3/8 | 94 3/8 | 93 1/2 | 93 3/4 | 94 1/8 | 8000 |
699 | AII | 500 | 14 1/2 | 14 1/4 | 14 5/8 | 0 | |||
700 | AIIEX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.87 | 0 |
701 | AIJ | 1500 | 13 1/8 | 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 | 0.33 | 0.33 | 0.33 | 4.70 | 4.84 | 2663 |
710 | AIN | 300 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 19 | 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 | 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 7/8 | 59 3/8 | 20900 |
734 | AITFX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.00 | 0 |
735 | AITGX | 0 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 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 | 13200 | ||
739 | AIVSX | 0 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 22.98 | 0 |
740 | AIX | 1000 | 3 13/16 | 3 3/4 | 4 1/8 | 0 | |||
741 | AIXXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.73 | 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 | 0.29 | 0.29 | 0.29 | 0.29 | 5.55 | 5.71 | 11049 |
754 | AKLM | 100 | 12 3/8 | 12 1/4 | 12 5/8 | 11 3/4 | 12 1/4 | 12 3/8 | 834900 |
755 | AKMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.59 | 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 1/8 | 34 7/8 | 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 | 0.86 | 0.86 | 0.86 | 0.86 | 5.00 | 5.14 | 2864 |
769 | AKXXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.97 | 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 3/8 | 31 7/8 | 100 |
773 | ALA | 500 | 17 7/8 | 17 1/2 | 17 7/8 | 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 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.21 | 0 |
786 | ALCBX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
787 | ALCC | 700 | 18 3/4 | 18 3/8 | 18 3/4 | 18 1/4 | 18 3/8 | 18 3/4 | 29200 |
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 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 17.74 | 0 |
794 | ALD | 300 | 48 3/8 | 48 1/2 | 48 7/8 | 48 3/8 | 48 3/8 | 49 | 800 |
795 | ALDA | 1000 | 5 15/16 | 5 5/16 | 6 5/16 | 5 1/4 | 5 15/16 | 6 1/16 | 1224500 |
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 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 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 | 167000 |
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 | 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 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0 |
821 | ALICX | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0 |
822 | ALIFX | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 18.15 | 0 |
823 | ALII | 200 | 17 | 17 | 17 1/2 | 17 | 17 | 17 1/2 | 5900 |
824 | ALK | 1000 | 16 1/2 | 16 7/8 | 17 1/2 | 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 7/8 | 12500 |
827 | ALLA | 2000 | 5 1/4 | 5 1/8 | 5 1/4 | 5 1/8 | 5 1/16 | 5 1/4 | 29300 |
828 | ALLC | 900 | 14 1/4 | 13 3/4 | 14 1/4 | 13 3/4 | 13 7/8 | 14 1/4 | 15100 |
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 | 10 | 800 |
832 | ALLP | 2000 | 14 3/8 | 14 | 14 1/2 | 13 3/4 | 14 1/4 | 14 1/2 | 250300 |
833 | ALLXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.37 | 3.60 | 11098 |
834 | ALLY | 600 | 3 3/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 1/4 | 3 5/8 | 24800 |
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 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0 |
837 | ALMCX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 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 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 9.10 | 0 |
843 | ALMXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.81 | 4.15 | 1896 |
844 | ALN | 100 | 23 | 20 1/2 | 21 1/8 | 0 | |||
845 | ALNBX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
846 | ALNCX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 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 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.25 | 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 | 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 | 4 | 4 | 1500 | ||
872 | ALRC | 300 | 29 | 28 1/2 | 29 | 28 1/2 | 28 1/2 | 29 | 19600 |
873 | ALRI | 0 | 0 | ||||||
874 | ALRIZ | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 17 3/4 | 18 1/2 | 2600 |
875 | ALRM | 100 | 10 1/2 | 10 | 10 1/2 | 10 | 10 3/8 | 10 1/2 | 20900 |
876 | ALRN | 1500 | 26 1/2 | 24 1/2 | 27 1/4 | 24 1/2 | 26 | 26 1/2 | 185000 |
877 | ALRT | 200 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/4 | 9 3/8 | 9 5/8 | 61900 |
878 | ALRZ | 0 | 0 | ||||||
879 | ALRZV | 0 | 0 | ||||||
880 | ALS | 1000 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/4 | 19 5/8 | 1100 |
881 | ALSC | 1000 | 10 5/8 | 11 | 11 1/4 | 10 1/4 | 10 1/4 | 10 3/4 | 455300 |
882 | ALSCX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
883 | ALSM | 10000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1250 | 0.3125 | 10000 |
884 | ALST | 2300 | 23.7500 | 23.5000 | 25.5000 | 0 | |||
885 | ALT | 100 | 9 1/4 | 0 | |||||
886 | ALT.W | 0 | 0 | ||||||
887 | ALT/WS | 3000 | 3/64 | 0 | |||||
888 | ALTA | 500 | 1 3/4 | 1 3/4 | 1 13/16 | 1 21/32 | 1 21/32 | 1 3/4 | 123800 |
889 | ALTBX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
890 | ALTC | 700 | 53 | 52 1/2 | 55 3/4 | 52 | 52 | 53 1/4 | 280900 |
891 | ALTD | 18000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 41000 |
892 | ALTEM | 300 | 20.7500 | 0 | |||||
893 | ALTEN | 200 | 16.7500 | 0 | |||||
894 | ALTEP | 200 | 19.6250 | 0 | |||||
895 | ALTFX | 0 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 41.95 | 0 |
896 | ALTHX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.12 | 0 |
897 | ALTI | 0 | 0 | ||||||
898 | ALTN | 3000 | 14 9/16 | 14 3/4 | 14 3/4 | 14 | 14 1/8 | 14 5/8 | 63900 |
899 | ALTR | 200 | 48 3/4 | 45 3/4 | 50 1/4 | 44 3/4 | 48 7/8 | 49 | 3182300 |
900 | ALTX | 200 | 0.0500 | 0.0500 | 0.0700 | 0 | |||
901 | ALU | 1900 | 5 15/16 | 5 15/16 | 5 15/16 | 5 15/16 | 1900 | ||
902 | ALW | 1000 | 5 3/8 | 5 1/4 | 5 1/2 | 5 1/8 | 5 1/4 | 5 5/8 | 8500 |
903 | ALWS | 2000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.4375 | 2000 |
904 | ALX | 1000 | 61 1/2 | 69 | 70 1/8 | 0 | |||
905 | ALYD | 1000 | 1.6250 | 1.6250 | 1.6250 | 1.1250 | 1.3125 | 1.7500 | 19600 |
906 | AM | 200 | 7 1/2 | 5 9/16 | 6 | 0 | |||
907 | AM.W | 0 | 0 | ||||||
908 | AM/WS | 100 | 3/32 | 0 | |||||
909 | AMA | 1000 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 1000 | ||
910 | AMAC | 100 | 2 1/8 | 2 1/8 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 6100 |
911 | AMACW | 2500 | 0.1875 | 0.1875 | 0.4375 | 0 | |||
912 | AMAGX | 0 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0 |
913 | AMANX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0 |
914 | AMAT | 2500 | 37 5/16 | 37 1/4 | 38 1/4 | 36 7/8 | 37 1/4 | 37 3/8 | 7339400 |
915 | AMAp | 500 | 9 7/8 | 0 | |||||
916 | AMB | 300 | 44 1/8 | 44 1/4 | 44 1/4 | 44 | 44 1/8 | 44 1/2 | 1000 |
917 | AMBBX | 0 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0 |
918 | AMBC | 100 | 23 7/8 | 22 | 24 | 0 | |||
919 | AMBDX | 0 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 8.69 | 0 |
920 | AMBE | 0 | 0 | ||||||
921 | AMBF | 7000 | 0.7800 | 0.7500 | 1.0625 | 0 | |||
922 | AMBI | 10000 | 3 3/4 | 3 1/2 | 3 3/4 | 3 3/8 | 3 11/16 | 3 3/4 | 133300 |
923 | AMBIW | 1500 | 1 1/16 | 1 | 1 1/16 | 1 | 7/8 | 1 1/8 | 2500 |
924 | AMBK | 300 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 32 1/4 | 300 |
925 | AMBLX | 0 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 19.94 | 0 |
926 | AMBR | 1000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/8 | 8 1/8 | 8 5/8 | 4500 |
927 | AMBY | 150000 | 0.0500 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | 0.0700 | 250000 |
928 | AMBpA | 100 | 134 1/4 | 0 | |||||
929 | AMC | 1100 | 5/32 | 1/8 | 1/4 | 0 | |||
930 | AMCCQ | 0 | 0 | ||||||
931 | AMCE | 2000 | 2 | 1 7/8 | 2 | 1 13/16 | 1 15/16 | 2 1/8 | 29300 |
932 | AMCGX | 0 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0 |
933 | AMCH | 10000 | 0.0010 | 0 | |||||
934 | AMCI | 700 | 0.8750 | 1.0000 | 1.0000 | 0.8750 | 0.8750 | 1.0000 | 2900 |
935 | AMCN | 1000 | 6 1/4 | 6 | 6 5/8 | 0 | |||
936 | AMCPX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 14.41 | 0 |
937 | AMCR | 0 | 0 | ||||||
938 | AMCRY | 1500 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 1/4 | 28 3/4 | 1500 |
939 | AMCS | 100 | 17 1/2 | 18 | 18 | 17 1/2 | 17 1/2 | 18 | 43400 |
940 | AMCT | 5000 | 0.3125 | 0.2500 | 0.3750 | 0 | |||
941 | AMCTX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.53 | 0 |
942 | AMCV | 700 | 11 1/4 | 11 1/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 15400 |
943 | AMCp | 1200 | 1 1/2 | 1 3/8 | 2 | 0 | |||
944 | AMD | 1000 | 17 7/8 | 16 1/2 | 20 | 16 1/2 | 17 5/8 | 18 1/4 | 52700 |
945 | AMDC | 0 | 0 | ||||||
946 | AMDD | 5000 | 1.0000 | 1.0000 | 1.0625 | 0.9687 | 1.0000 | 1.1250 | 54800 |
947 | AMDI | 300000 | 0.0100 | 0.0020 | 0.0500 | 0 | |||
948 | AMDR | 0 | 0 | ||||||
949 | AMDRF | 0 | 0 | ||||||
950 | AMDS | 20000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.6250 | 20000 |
951 | AME | 1300 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 18 | 18 5/8 | 1300 |
952 | AMECX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 16.84 | 0 |
953 | AMED | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 1/2 | 100 |
954 | AMEL | 1000 | 5.1250 | 7.0000 | 7.0000 | 4.8750 | 5.1250 | 5.6250 | 57200 |
955 | AMEO | 5000 | 0.5000 | 0 | |||||
956 | AMEP | 200 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 15/16 | 700 |
957 | AMEQ | 1000 | 0.0010 | 0 | |||||
958 | AMER | 1300 | 38 | 38 | 40 5/8 | 37 3/4 | 37 3/4 | 38 | 1447300 |
959 | AMES | 600 | 1 5/8 | 1 9/16 | 1 11/16 | 1 7/16 | 1 9/16 | 1 11/16 | 54300 |
960 | AMESW | 4000 | 3/4 | 3/4 | 3/4 | 3/4 | 11/16 | 13/16 | 19300 |
961 | AMET | 10000 | 0.2187 | 0.2187 | 0.2187 | 0.2000 | 0.1562 | 0.3125 | 24000 |
962 | AMEXF | 0 | 0 | ||||||
963 | AMF | 1900 | 8 3/4 | 8 7/8 | 9 1/4 | 0 | |||
964 | AMFB | 500 | 15 1/8 | 14 5/8 | 15 1/8 | 14 5/8 | 14 5/8 | 15 1/8 | 9600 |
965 | AMFF | 300 | 33 1/2 | 33 | 33 1/2 | 33 | 33 | 33 1/2 | 18900 |
966 | AMFI | 200 | 21 1/2 | 20 3/4 | 21 1/2 | 20 3/4 | 21 | 21 1/2 | 43500 |
967 | AMFL | 0 | 0 | ||||||
968 | AMFLF | 0 | 0 | ||||||
969 | AMFN | 3000 | 0.0005 | 0 | |||||
970 | AMFTX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.72 | 0 |
971 | AMG | 0 | 0 | ||||||
972 | AMGC | 2100 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.3125 | 0.4687 | 2100 |
973 | AMGD | 1000 | 6 3/4 | 5 1/2 | 6 3/4 | 0 | |||
974 | AMGEX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 10.07 | 0 |
975 | AMGI | 6000 | 0.0050 | 0.0025 | 0.0100 | 0 | |||
976 | AMGN | 100 | 56 3/8 | 55 1/8 | 56 3/4 | 54 1/2 | 56 3/8 | 56 1/2 | 2774200 |
977 | AMGV | 200 | 0.0500 | 0 | |||||
978 | AMGXX | 0 | 0.47 | 5.37 | 5.62 | 83 | |||
979 | AMH | 1000 | 8 1/8 | 7 3/4 | 8 1/16 | 0 | |||
980 | AMHC | 5000 | 9 1/8 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/4 | 17300 |
981 | AMHD | 2000 | 5.5000 | 6.1250 | 6.1250 | 5.1250 | 5.0000 | 5.7500 | 15500 |
982 | AMHIX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 16.18 | 0 |
983 | AMHYX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.95 | 0 |
984 | AMIE | 100 | 9 1/2 | 9 5/8 | 10 1/8 | 9 1/2 | 9 1/2 | 10 1/8 | 22800 |
985 | AMIFX | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 8.57 | 0 |
986 | AMIXX | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 4.44 | 4.90 | 17 |
987 | AMK | 100 | 9 3/4 | 0 | |||||
988 | AML | 700 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 700 | ||
989 | AMLC | 100 | 3.0000 | 0 | |||||
990 | AMLJ | 1000 | 10 7/8 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 52300 |
991 | AMLN | 5000 | 9 7/8 | 9 3/4 | 10 | 9 1/2 | 9 3/4 | 10 | 343200 |
992 | AMLS | 3400 | 1.0000 | 0.8750 | 1.7500 | 0 | |||
993 | AMLXY | 0 | 0 | ||||||
994 | AMM | 2000 | 12 3/4 | 15 1/4 | 15 7/8 | 0 | |||
995 | AMMB | 1100 | 13 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 | 51400 |
996 | AMMBX | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0 |
997 | AMMC | 1200 | 0.0600 | 0.0625 | 0.3437 | 0 | |||
998 | AMMPQ | 0 | 0 | ||||||
999 | AMMSX | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 7.25 | 0 |
1000 | AMMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.13 | 5.27 | 931 |
1001 | AMN | 2100 | 37 3/8 | 37 3/8 | 37 3/8 | 37 3/8 | 2100 | ||
1002 | AMNB | 300 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | 27.5000 | 30.0000 | 300 |
1003 | AMNIX | 0 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 24.07 | 0 |
1004 | AMNXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.73 | 4.82 | 13480 |
1005 | AMO | 500 | 19 5/8 | 19 7/8 | 20 3/8 | 0 | |||
1006 | AMOO | 300 | 21 | 21 | 21 | 20 1/2 | 20 | 21 | 2100 |
1007 | AMOPY | 0 | 0 | ||||||
1008 | AMP | 100 | 39 5/8 | 39 5/8 | 39 7/8 | 39 5/8 | 39 3/8 | 40 | 4000 |
1009 | AMPBA | 52400 | 7/16 | 15/32 | 31/64 | 7/16 | 7/16 | 1/2 | 170400 |
1010 | AMPG | 600 | 0.1875 | 0.1875 | 0.2500 | 0 | |||
1011 | AMPH | 1000 | 8 1/4 | 6 7/8 | 8 1/2 | 6 5/8 | 8 | 8 1/4 | 373300 |
1012 | AMPI | 100 | 16 | 14 1/4 | 16 | 0 | |||
1013 | AMPLP | 400 | 14 1/2 | 14 1/2 | 18 1/2 | 0 | |||
1014 | AMPX | 1500 | 4.0625 | 4.0625 | 4.0625 | 3.9375 | 4.0000 | 4.0625 | 661300 |
1015 | AMQU | 0 | 0 | ||||||
1016 | AMR | 200 | 75 3/8 | 75 1/4 | 75 3/8 | 74 7/8 | 74 3/8 | 74 3/4 | 700 |
1017 | AMRB | 300 | 11.2500 | 0 | |||||
1018 | AMRC | 1500 | 6 1/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 5/8 | 2700 |
1019 | AMRD | 100 | 26 1/2 | 26 1/2 | 27 1/4 | 26 1/2 | 26 1/2 | 27 1/4 | 12200 |
1020 | AMRF | 0 | 0 | ||||||
1021 | AMRGX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 9.33 | 0 |
1022 | AMRI | 1000 | 10 5/8 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 34700 |
1023 | AMRIX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 |
1024 | AMRL | 9900 | 8.8750 | 8.5000 | 9.0000 | 0 | |||
1025 | AMRMX | 0 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 25.86 | 0 |
1026 | AMRN | 500 | 24 1/2 | 22 3/4 | 24 3/4 | 22 3/4 | 24 1/2 | 24 3/4 | 168600 |
1027 | AMRNX | 0 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 4.68 | 0 |
1028 | AMRO | 2000 | 0.1500 | 0.0900 | 0.1500 | 0 | |||
1029 | AMRRX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 12.36 | 0 |
1030 | AMRT | 0 | 0 | ||||||
1031 | AMS | 1000 | 2 | 1 3/4 | 2 | 1 3/4 | 5500 | ||
1032 | AMSAX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.94 | 0 |
1033 | AMSBX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 |
1034 | AMSC | 200 | 15 | 15 | 15 | 14 1/2 | 14 1/2 | 15 | 9100 |
1035 | AMSFX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 |
1036 | AMSLX | 0 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0 |
1037 | AMSO | 2000 | 0.8125 | 0.7500 | 0.9375 | 0 | |||
1038 | AMSOW | 6000 | 0.0500 | 0.0312 | 0.1000 | 0 | |||
1039 | AMSOZ | 2400 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
1040 | AMSR | 1000 | 2 3/4 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 1500 |
1041 | AMST | 1500 | 1 3/16 | 1 1/4 | 1 1/4 | 1 5/32 | 1 5/32 | 1 1/4 | 59600 |
1042 | AMSTX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0 |
1043 | AMSV | 0 | 0 | ||||||
1044 | AMSW | 0 | 0 | ||||||
1045 | AMSWA | 1900 | 6 3/8 | 6 3/8 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 75600 |
1046 | AMSY | 500 | 29 | 28 3/4 | 29 1/4 | 28 3/4 | 28 7/8 | 29 1/4 | 46600 |
1047 | AMT | 200 | 18 1/2 | 18 3/8 | 18 3/4 | 0 | |||
1048 | AMTA | 1000 | 8 1/8 | 8 1/4 | 8 1/2 | 8 | 8 1/8 | 8 3/8 | 35400 |
1049 | AMTC | 200 | 5 7/8 | 6 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 40700 |
1050 | AMTHX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 |
1051 | AMTI | 2000 | 15/16 | 29/32 | 1 1/32 | 0 | |||
1052 | AMTL | 300 | 16 | 15 | 16 | 15 | 15 | 16 | 3600 |
1053 | AMTR | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 12 5/8 | 12 5/8 | 13 1/4 | 13300 |
1054 | AMTS | 600 | 0.6600 | 0.6600 | 0.7500 | 0 | |||
1055 | AMTVF | 0 | 1.0000 | 0 | |||||
1056 | AMTX | 400 | 8 1/2 | 8 9/16 | 8 5/8 | 8 1/8 | 8 1/2 | 8 5/8 | 394700 |
1057 | AMTXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 5.24 | 5.39 | 258 |
1058 | AMU | 1000 | 12 3/8 | 12 3/8 | 12 7/8 | 0 | |||
1059 | AMUIF | 0 | 0 | ||||||
1060 | AMUSX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 14.20 | 0 |
1061 | AMUTX | 0 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0 |
1062 | AMV | 100 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 100 | ||
1063 | AMW | 100 | 15 | 15 | 15 | 15 | 300 | ||
1064 | AMWD | 500 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/4 | 4 5/8 | 1000 |
1065 | AMWYX | 0 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 7.71 | 0 |
1066 | AMX | 5000 | 29 1/8 | 28 3/8 | 28 7/8 | 0 | |||
1067 | AMXC | 2000 | 0.0010 | 0 | |||||
1068 | AMXI | 1000 | 3 1/2 | 4 3/16 | 4 3/16 | 3 5/16 | 3 7/16 | 3 11/16 | 143500 |
1069 | AMXX | 300 | 8 5/8 | 9 1/8 | 9 1/8 | 8 5/8 | 8 5/8 | 9 1/8 | 1800 |
1070 | AMZ | 500 | 25 3/4 | 0 | |||||
1071 | AN | 400 | 70 7/8 | 70 3/4 | 71 1/4 | 70 3/8 | 71 | 71 3/8 | 5600 |
1072 | ANABX | 0 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0 |
1073 | ANACX | 0 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0 |
1074 | ANAD | 100 | 19 3/4 | 20 1/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 53000 |
1075 | ANAFF | 5000 | 5/16 | 9/32 | 5/16 | 9/32 | 1/4 | 5/16 | 7800 |
1076 | ANAGX | 0 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 7.75 | 0 |
1077 | ANALX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 |
1078 | ANAT | 1500 | 65 3/4 | 65 3/8 | 66 1/4 | 65 1/4 | 65 1/4 | 65 3/4 | 21800 |
1079 | ANBC | 500 | 16 1/2 | 16 1/2 | 16 1/2 | 16 | 15 3/4 | 16 1/2 | 3500 |
1080 | ANBK | 5000 | 9 3/4 | 9 13/16 | 10 | 9 3/4 | 9 3/4 | 10 | 31300 |
1081 | ANBT | 0 | 0 | ||||||
1082 | ANC | 1000 | 6 3/8 | 6 | 7 | 0 | |||
1083 | ANCAX | 0 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0 |
1084 | ANCFX | 0 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 23.77 | 0 |
1085 | ANCP | 0 | 0 | ||||||
1086 | ANCPO | 900 | 2.5000 | 0 | |||||
1087 | ANCPW | 0 | 0 | ||||||
1088 | ANCR | 1000 | 6 1/2 | 6 3/8 | 6 1/2 | 6 1/4 | 6 1/8 | 6 1/2 | 10400 |
1089 | AND | 100 | 12 | 12 | 12 1/2 | 0 | |||
1090 | ANDB | 100 | 20 7/8 | 20 7/8 | 21 | 20 7/8 | 20 7/8 | 21 1/4 | 18900 |
1091 | ANDC | 0 | 0 | ||||||
1092 | ANDR | 100 | 4 1/4 | 4 1/2 | 5 | 0 | |||
1093 | ANDW | 200 | 39 1/4 | 37 1/4 | 39 3/4 | 35 | 38 3/4 | 39 1/4 | 645400 |
1094 | ANDY | 300 | 15 | 15 | 15 1/4 | 15 | 14 3/4 | 15 1/2 | 2800 |
1095 | ANEAX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 15.63 | 0 |
1096 | ANEBX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 |
1097 | ANEFX | 0 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 17.27 | 0 |
1098 | ANEN | 5000 | 6 | 6 | 6 | 5 | 5 7/8 | 6 | 26100 |
1099 | ANET | 1000 | 14 3/4 | 13 3/4 | 15 1/4 | 13 1/2 | 14 1/2 | 14 3/4 | 86400 |
1100 | ANFH | 2500 | 3.0000 | 3.0000 | 3.3750 | 3.0000 | 3.0625 | 3.5000 | 31800 |
1101 | ANFS | 1000 | 2.7500 | 2.2500 | 2.7500 | 0 | |||
1102 | ANGBF | 0 | 0 | ||||||
1103 | ANGC | 400 | 0.1250 | 0 | |||||
1104 | ANGH | 0 | 0 | ||||||
1105 | ANGL | 0 | 0 | ||||||
1106 | ANGLY | 100 | 65 1/2 | 65 1/2 | 65 1/2 | 65 1/2 | 65 | 65 1/2 | 6700 |
1107 | ANGN | 1000 | 8 1/4 | 8 | 8 3/8 | 8 | 8 1/8 | 8 1/4 | 211700 |
1108 | ANGNW | 2000 | 1 3/4 | 1 13/16 | 1 13/16 | 1 3/4 | 1 3/4 | 1 13/16 | 15000 |
1109 | ANI/WS | 0 | 1 | 1 3/8 | 0 | ||||
1110 | ANIC | 700 | 10 1/2 | 10 | 10 1/2 | 0 | |||
1111 | ANIK | 10000 | 3 7/8 | 3 3/4 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 126000 |
1112 | ANIN | 0 | 0 | ||||||
1113 | ANITX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 |
1114 | ANJBX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
1115 | ANJCX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
1116 | ANJXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 3.29 | 3.53 | 897 |
1117 | ANL | 0 | 0 | ||||||
1118 | ANLT | 300 | 9 1/2 | 9 7/8 | 10 1/8 | 9 | 9 1/4 | 9 1/2 | 59500 |
1119 | ANLY | 500 | 30 | 30 | 30 3/4 | 30 | 30 | 30 3/4 | 5700 |
1120 | ANM | 500 | 7 1/16 | 7 1/16 | 7 1/16 | 7 1/16 | 500 | ||
1121 | ANMI | 700 | 6 5/16 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 14400 |
1122 | ANMR | 4000 | 1 5/32 | 1 15/32 | 1 9/16 | 1 7/16 | 1 1/2 | 1 9/16 | 140700 |
1123 | ANMRW | 4000 | 9/16 | 9/16 | 9/16 | 9/16 | 1/2 | 3/4 | 4000 |
1124 | ANN | 100 | 11 3/8 | 11 1/8 | 11 5/8 | 11 1/8 | 11 1/8 | 11 1/2 | 7300 |
1125 | ANNAE | 0 | 0 | ||||||
1126 | ANNB | 700 | 19 | 19 | 19 | 19 | 17 3/4 | 19 3/4 | 700 |
1127 | ANNDY | 0 | 0 | ||||||
1128 | ANNYW | 7000 | 2.2500 | 1.5000 | 3.0000 | 0 | |||
1129 | ANOO | 0 | 0 | ||||||
1130 | ANRG | 1000 | 4 | 3 57/64 | 4 1/4 | 3 7/8 | 4 | 4 1/4 | 19600 |
1131 | ANRP | 1100 | 0.1000 | 0.1000 | 0.1875 | 0 | |||
1132 | ANSA | 100 | 0.2500 | 0 | |||||
1133 | ANSE | 0 | 0 | ||||||
1134 | ANSGX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
1135 | ANSN | 200 | 3 1/2 | 2 3/4 | 4 3/8 | 0 | |||
1136 | ANSNU | 1400 | 5 1/2 | 6 1/8 | 6 1/8 | 5 1/2 | 5 1/2 | 6 1/8 | 3400 |
1137 | ANSNW | 1000 | 1 | 7/8 | 1 1/2 | 0 | |||
1138 | ANSNZ | 900 | 5/8 | 5/8 | 1 1/4 | 0 | |||
1139 | ANT | 200 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/8 | 22 7/8 | 200 |
1140 | ANTC | 300 | 17 | 16 7/8 | 17 1/4 | 16 1/2 | 16 5/8 | 17 | 104500 |
1141 | ANTI | 0 | 0 | ||||||
1142 | ANTM | 38000 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
1143 | ANTR | 600 | 6 1/4 | 6 3/8 | 6 3/8 | 6 | 6 3/8 | 6 1/2 | 89600 |
1144 | ANTRX | 0 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 17.91 | 0 |
1145 | ANU | 500 | 8 3/8 | 0 | |||||
1146 | ANUC | 4000 | 0.0001 | 0 | |||||
1147 | ANVR | 0 | 0 | ||||||
1148 | ANWP | 100 | 242.0000 | 0 | |||||
1149 | ANWPX | 0 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 17.63 | 0 |
1150 | ANYCX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
1151 | ANYXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.58 | 3.90 | 3022 |
1152 | ANZ | 300 | 24 1/2 | 0 | |||||
1153 | ANZp | 1800 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 1800 | ||
1154 | AOBDX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.41 | 0 |
1155 | AOBLX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.64 | 0 |
1156 | AOC | 1000 | 49 5/8 | 50 7/8 | 51 1/8 | 0 | |||
1157 | AOCC | 0 | 0 | ||||||
1158 | AOCMZ | 0 | 43.0000 | 62.0000 | 0 | ||||
1159 | AOCpA | 10000 | 25 7/8 | 0 | |||||
1160 | AOCpB | 200 | 58 1/2 | 0 | |||||
1161 | AOEQX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.83 | 0 |
1162 | AOF | 200 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/2 | 400 |
1163 | AOG | 100 | 15 5/8 | 0 | |||||
1164 | AOGA | 2300 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
1165 | AOHCX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 |
1166 | AOHIX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
1167 | AOHXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 3.66 | 3.98 | 5593 |
1168 | AOITX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
1169 | AOLMX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.87 | 0 |
1170 | AOLX | 0 | 0 | ||||||
1171 | AOLXY | 0 | 0 | ||||||
1172 | AONAX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 |
1173 | AONXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.51 | 5.66 | 3429 |
1174 | AOPA | 0 | 0 | ||||||
1175 | AOPXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.16 | 5.29 | 5861 |
1176 | AOREX | 0 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 20.89 | 0 |
1177 | AORGB | 1000 | 42 3/4 | 41 1/4 | 43 1/2 | 0 | |||
1178 | AORI | 500 | 47 1/2 | 46 1/2 | 47 1/2 | 46 1/2 | 46 1/2 | 47 1/2 | 142300 |
1179 | AOS | 300 | 21 5/8 | 21 1/2 | 21 5/8 | 21 1/2 | 21 3/8 | 21 7/8 | 2500 |
1180 | AOSC | 1000 | 1 7/8 | 1 25/32 | 1 7/8 | 1 25/32 | 1 11/16 | 1 7/8 | 2100 |
1181 | AOSH | 4400 | 0.5625 | 0 | |||||
1182 | AOTI | 2500 | 2 7/8 | 3 1/4 | 3 1/4 | 2 7/8 | 2 7/8 | 3 3/8 | 2900 |
1183 | AOTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.11 | 5.24 | 3856 |
1184 | AOXXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.51 | 3.81 | 708 |
1185 | AOXY | 300 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0600 | 700 |
1186 | AOpA | 100 | 24 1/2 | 24 1/4 | 24 1/2 | 24 | 4700 | ||
1187 | AP | 100 | 10 3/4 | 10 1/2 | 11 | 0 | |||
1188 | APA | 1000 | 28 | 27 3/4 | 28 | 0 | |||
1189 | APABX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
1190 | APAC | 1500 | 29 1/8 | 29 | 29 3/8 | 28 3/8 | 29 1/8 | 29 3/8 | 116700 |
1191 | APAG | 0 | 0 | ||||||
1192 | APAGF | 500 | 17 | 16 1/2 | 17 1/2 | 0 | |||
1193 | APAGX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 14.96 | 0 |
1194 | APAL | 100 | 1.8750 | 0 | |||||
1195 | APAR | 5500 | 0.4375 | 0.3125 | 0.6250 | 0 | |||
1196 | APAT | 200 | 5 3/4 | 5 1/4 | 5 3/4 | 5 1/4 | 5 1/4 | 6 | 700 |
1197 | APAXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 5.36 | 5.50 | 441 |
1198 | APB | 300 | 15 1/2 | 15 3/8 | 15 5/8 | 15 1/4 | 15 1/2 | 15 5/8 | 8400 |
1199 | APBDX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.98 | 0 |
1200 | APBI | 1500 | 7 | 6 3/4 | 7 | 6 5/8 | 6 3/4 | 7 | 61000 |
1201 | APC | 100 | 52 3/4 | 52 3/4 | 52 3/4 | 52 3/4 | 52 1/4 | 53 | 100 |
1202 | APCC | 400 | 9 7/8 | 9 3/4 | 10 | 9 1/2 | 9 3/4 | 9 7/8 | 388300 |
1203 | APCH | 100 | 1.0000 | 1.0000 | 2.0000 | 0 | |||
1204 | APCO | 1000 | 2 15/16 | 3 | 3 | 2 13/16 | 2 27/32 | 2 15/16 | 38700 |
1205 | APCOW | 1000 | 5/8 | 11/16 | 13/16 | 0 | |||
1206 | APCOZ | 50000 | 1/32 | 1/32 | 1/16 | 0 | |||
1207 | APCT | 2000 | 0.0100 | 0 | |||||
1208 | APCXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 5.20 | 5.34 | 3667 |
1209 | APD | 100 | 55 | 54 3/4 | 55 | 54 3/4 | 54 3/4 | 55 1/4 | 700 |
1210 | APEQX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 13.34 | 0 |
1211 | APEX | 100 | 0.2500 | 0 | |||||
1212 | APF | 700 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/2 | 1000 |
1213 | APFBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.77 | 0 |
1214 | APFC | 1000 | 6 | 5 5/8 | 6 | 5 5/8 | 5 3/4 | 6 1/8 | 32100 |
1215 | APG | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 5/8 | 2 | 1000 |
1216 | APGAX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.91 | 0 |
1217 | APGBX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
1218 | APGG | 400 | 10 | 9 3/4 | 10 | 9 | 9 1/4 | 10 | 23300 |
1219 | APGI | 100 | 18 3/4 | 19 3/4 | 19 3/4 | 18 3/4 | 18 3/4 | 19 3/4 | 9000 |
1220 | APGR | 900 | 23 1/16 | 23 1/2 | 23 1/2 | 22 7/8 | 22 7/8 | 23 1/4 | 238000 |
1221 | APGT | 300 | 0.6875 | 0.6250 | 1.6250 | 0 | |||
1222 | APGXX | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 5.09 | 5.24 | 1996 |
1223 | APH | 100 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 1/2 | 23 | 500 |
1224 | APHMF | 0 | 0 | ||||||
1225 | APHR | 15000 | 0.2600 | 0.2500 | 0.7500 | 0 | |||
1226 | APHRW | 10000 | 0.0700 | 0.0625 | 0.1875 | 0 | |||
1227 | APHRZ | 6000 | 0.0700 | 0.0625 | 0.1875 | 0 | |||
1228 | APHT | 1100 | 10 1/2 | 11 | 11 | 10 1/2 | 10 1/4 | 10 5/8 | 43600 |
1229 | API | 300 | 2 5/8 | 0 | |||||
1230 | APIGX | 0 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0 |
1231 | APII | 2000 | 1 7/8 | 1 15/16 | 1 15/16 | 1 7/8 | 1 13/16 | 1 15/16 | 5700 |
1232 | APITX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0 |
1233 | APIUX | 0 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0 |
1234 | APIZ | 9600 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
1235 | APLC | 1000 | 0.1700 | 0.1200 | 0.1700 | 0 | |||
1236 | APLFE | 200 | 9/16 | 7/16 | 9/16 | 0 | |||
1237 | APLK | 3800 | 0.2500 | 0.1250 | 0.6250 | 0 | |||
1238 | APLO | 0 | 0 | ||||||
1239 | APLOF | 1000 | 15/32 | 25/64 | 15/32 | 25/64 | 3/8 | 15/32 | 5000 |
1240 | APLS | 4500 | 0.5312 | 0.1562 | 0.5312 | 0.1562 | 0.4375 | 0.5312 | 301000 |
1241 | APLX | 100 | 26 1/4 | 23 1/2 | 27 1/4 | 22 3/4 | 25 1/2 | 26 1/4 | 353900 |
1242 | APM | 1000 | 18 1/8 | 16 3/4 | 17 1/8 | 0 | |||
1243 | APMC | 1000 | 9 1/4 | 8 3/4 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/4 | 76100 |
1244 | APMCA | 1000 | 0.0001 | 0 | |||||
1245 | APML | 0 | 0 | ||||||
1246 | APMLF | 0 | 0 | ||||||
1247 | APNT | 1000 | 0.0030 | 0.0030 | 0.0125 | 0 | |||
1248 | APOE | 0 | 0 | ||||||
1249 | APOG | 300 | 16 3/4 | 16 3/4 | 17 | 16 1/4 | 16 1/4 | 16 3/4 | 58500 |
1250 | APOL | 900 | 38 1/4 | 36 1/4 | 38 1/4 | 35 3/4 | 37 1/2 | 38 1/4 | 92700 |
1251 | APOS | 2500 | 7 3/8 | 7 1/2 | 7 5/8 | 6 3/4 | 6 7/8 | 7 | 222800 |
1252 | APOXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.37 | 5.53 | 1130 |
1253 | APP | 100 | 6 3/8 | 6 7/16 | 6 13/16 | 0 | |||
1254 | APPB | 500 | 23 1/2 | 23 1/4 | 23 1/2 | 22 3/4 | 23 | 23 1/2 | 866000 |
1255 | APPI | 1400 | 1.0000 | 0.9375 | 1.1250 | 0 | |||
1256 | APPL | 0 | 0 | ||||||
1257 | APPN | 3000 | 0.0001 | 0 | |||||
1258 | APPV | 1000 | 0.9375 | 0.5312 | 1.1250 | 0.5312 | 0.8125 | 0.9375 | 201100 |
1259 | APPWM | 100 | 61.0000 | 0 | |||||
1260 | APR | 400 | 11 1/8 | 11 | 11 1/2 | 0 | |||
1261 | APRA | 800 | 29 1/4 | 28 1/4 | 29 3/4 | 28 1/4 | 28 3/4 | 29 1/4 | 660400 |
1262 | APRBD | 0 | 0 | ||||||
1263 | APRCP | 100 | 62.5000 | 0 | |||||
1264 | APRDN | 200 | 58.2500 | 200 | |||||
1265 | APRDO | 100 | 65.2500 | 0 | |||||
1266 | APRE | 1000 | 0.8750 | 1.0000 | 1.0000 | 0.8750 | 0.4375 | 1.0000 | 2000 |
1267 | APRH | 11100 | 0.2000 | 0.1250 | 0.6250 | 0 | |||
1268 | APS | 200 | 22 7/8 | 23 | 23 | 22 3/4 | 22 5/8 | 23 1/4 | 1000 |
1269 | APSB | 0 | 0 | ||||||
1270 | APSEL | 400 | 44.0000 | 0 | |||||
1271 | APSEM | 100 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | 300 | ||
1272 | APSEN | 100 | 31.2500 | 0 | |||||
1273 | APSEO | 100 | 50.0000 | 0 | |||||
1274 | APSEP | 100 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | 100 | ||
1275 | APSG | 1000 | 4 1/8 | 4 | 4 1/8 | 4 | 3 3/4 | 4 1/8 | 1500 |
1276 | APSI | 800 | 22 1/4 | 21 3/4 | 22 1/4 | 21 3/4 | 21 1/4 | 22 1/4 | 90700 |
1277 | APSO | 2000 | 19 7/8 | 20 1/2 | 20 3/4 | 19 11/16 | 19 3/4 | 20 1/8 | 498500 |
1278 | APSw | 0 | 0 | ||||||
1279 | APT | 300 | 1/2 | 1/2 | 1/2 | 1/2 | 300 | ||
1280 | APTC | 1000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.1250 | 0.5000 | 1000 |
1281 | APTD | 15000 | 1.5000 | 1.5000 | 1.5000 | 1.4687 | 1.4687 | 1.5312 | 43000 |
1282 | APTFX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.10 | 0 |
1283 | APTL | 0 | 0 | ||||||
1284 | APTO | 11200 | 0.7500 | 0.7500 | 0.9375 | 0 | |||
1285 | APTS | 10000 | 6 | 7 1/8 | 7 1/8 | 6 | 6 | 6 1/8 | 705500 |
1286 | APTV | 400 | 1/2 | 1/2 | 9/16 | 15/32 | 15/32 | 1/2 | 246800 |
1287 | APTVC | 300 | 1 | 1 | 1 3/16 | 0 | |||
1288 | APU | 500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 5/8 | 25 5/8 | 500 |
1289 | APUB | 200 | 149.0000 | 0 | |||||
1290 | APUX | 700 | 1.7500 | 1.0000 | 1.7500 | 0 | |||
1291 | APUXW | 100 | 0.0100 | 0 | |||||
1292 | APW | 500 | 30 1/4 | 0 | |||||
1293 | APX | 2000 | 8 7/8 | 8 5/8 | 9 1/4 | 0 | |||
1294 | APXRF | 0 | 0 | ||||||
1295 | APY | 1000 | 26 | 26 | 26 1/2 | 0 | |||
1296 | AQBLX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
1297 | AQCR | 5000 | 2 1/32 | 2 1/8 | 2 3/16 | 2 | 2 | 2 1/8 | 237800 |
1298 | AQCRU | 500 | 3 3/4 | 4 1/2 | 5 1/2 | 0 | |||
1299 | AQCRW | 5300 | 1 3/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 36300 |
1300 | AQCRZ | 1000 | 1 1/4 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/4 | 1 1/2 | 11800 |
1301 | AQEIX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 |
1302 | AQFIX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
1303 | AQGN | 500 | 3.7500 | 3.5000 | 4.0000 | 3.5000 | 3.5000 | 3.7500 | 7900 |
1304 | AQM | 4000 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 3/4 | 6 1/8 | 5100 |
1305 | AQP | 300 | 12 3/8 | 12 1/8 | 12 5/8 | 0 | |||
1306 | AQQA | 1000 | 0.0001 | 0.0001 | 0.0150 | 0 | |||
1307 | AQQAW | 5000 | 0.0001 | 0.0001 | 0.0200 | 0 | |||
1308 | AQS | 200 | 7/8 | 13/16 | 1 1/8 | 0 | |||
1309 | AQSE | 15000 | 0.2550 | 0.2500 | 0.2600 | 0.2300 | 0.2500 | 0.2600 | 314000 |
1310 | AQTN | 100 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 9500 |
1311 | AQUX | 8000 | 6 21/32 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 6 7/8 | 48600 |
1312 | AQUXW | 3000 | 1 11/16 | 1 5/8 | 1 11/16 | 1 5/8 | 1 5/8 | 2 | 44600 |
1313 | AR | 100 | 29 3/4 | 30 | 30 1/2 | 29 3/4 | 29 5/8 | 30 1/8 | 2600 |
1314 | ARA | 1000 | 8 5/8 | 8 3/8 | 8 5/8 | 0 | |||
1315 | ARAM | 1000 | 12 1/8 | 11 3/4 | 12 1/8 | 0 | |||
1316 | ARAMJ | 0 | 0 | ||||||
1317 | ARAN | 0 | 0 | ||||||
1318 | ARANY | 1400 | 36 3/4 | 35 1/2 | 36 3/4 | 0 | |||
1319 | ARB | 300 | 14 1/4 | 0 | |||||
1320 | ARBC | 667 | 8 7/16 | 0 | |||||
1321 | ARBE | 500 | 1.0000 | 0 | |||||
1322 | ARBL | 0 | 0 | ||||||
1323 | ARBLX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.79 | 0 |
1324 | ARBLY | 0 | 0 | ||||||
1325 | ARBR | 700 | 21 3/4 | 21 | 21 3/4 | 20 3/4 | 21 1/4 | 21 3/4 | 76200 |
1326 | ARBX | 1700 | 0.0625 | 0 | |||||
1327 | ARC | 100 | 115 3/4 | 115 1/8 | 116 | 115 1/8 | 115 1/2 | 116 1/4 | 7500 |
1328 | ARCAX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 16.23 | 0 |
1329 | ARCCA | 2500 | 2 1/16 | 2 1/16 | 2 1/16 | 1 15/16 | 2 | 2 1/16 | 6200 |
1330 | ARCCW | 300 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 31/32 | 1700 |
1331 | ARCCZ | 4000 | 3/8 | 3/8 | 15/32 | 0 | |||
1332 | ARCGX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
1333 | ARCH | 3000 | 2 3/16 | 2 1/4 | 2 1/4 | 2 3/16 | 2 1/8 | 2 3/16 | 22200 |
1334 | ARCI | 600 | 4 1/2 | 4 7/16 | 4 7/8 | 4 7/16 | 4 1/2 | 4 7/8 | 94100 |
1335 | ARCR | 2000 | 0.0625 | 0.0625 | 0.4375 | 0 | |||
1336 | ARCS | 200 | 45 5/8 | 45 1/2 | 46 1/2 | 0 | |||
1337 | ARCT | 0 | 0 | ||||||
1338 | ARCU | 100 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
1339 | ARCpA | 0 | 719 7/8 | 750 1/8 | 0 | ||||
1340 | ARCpC | 100 | 252 1/4 | 0 | |||||
1341 | ARDFX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.06 | 0 |
1342 | ARDNA | 300 | 59 | 59 | 59 | 59 | 56 1/2 | 59 | 300 |
1343 | ARE | 100 | 7/*** | 3/*** | 1/16 | 0 | |||
1344 | AREA | 100 | 23 1/2 | 22 1/2 | 24 1/2 | 0 | |||
1345 | AREE | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 | 4 1/2 | 200 |
1346 | AREL | 1000 | 4 5/8 | 4 9/16 | 4 3/4 | 4 9/16 | 4 5/8 | 4 3/4 | 65300 |
1347 | ARELU | 1500 | 12 | 9 1/2 | 13 1/2 | 0 | |||
1348 | ARELW | 2000 | 7/8 | 7/8 | 1 1/8 | 0 | |||
1349 | AREN | 0 | 0 | ||||||
1350 | ARG | 100 | 32 3/4 | 33 | 34 7/8 | 0 | |||
1351 | ARGFX | 0 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0 |
1352 | ARGIX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 |
1353 | ARGL | 1000 | 17 3/4 | 17 1/2 | 17 3/4 | 17 1/2 | 17 1/2 | 18 | 4200 |
1354 | ARGN | 0 | 0 | ||||||
1355 | ARGNA | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 18700 |
1356 | ARGO | 1000 | 2.0000 | 0 | |||||
1357 | ARGT | 200 | 23 | 22 1/2 | 24 1/4 | 22 | 22 | 24 1/4 | 2000 |
1358 | ARGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.22 | 5.37 | 213 |
1359 | ARGY | 500 | 8 1/8 | 7 3/8 | 8 1/4 | 7 3/8 | 7 7/8 | 8 1/8 | 65600 |
1360 | ARGYG | 15 | 90 1/2 | 90 3/4 | 90 3/4 | 90 1/2 | 90 | 91 | 43 |
1361 | ARH | 200 | 4 3/4 | 5 3/4 | 6 | 0 | |||
1362 | ARIA | 200 | 4 3/4 | 4 5/8 | 4 7/8 | 4 1/2 | 4 1/2 | 4 3/4 | 38400 |
1363 | ARIAW | 500 | 3/4 | 3/4 | 7/8 | 3/4 | 3/4 | 7/8 | 1700 |
1364 | ARIB | 1000 | 3/4 | 3/4 | 13/16 | 0 | |||
1365 | ARIC | 300000 | 0.0001 | 0.0001 | 0.0100 | 0 | |||
1366 | ARIEX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.66 | 0 |
1367 | ARII | 3000 | 0.0010 | 0 | |||||
1368 | ARIN | 0 | 0 | ||||||
1369 | ARINA | 500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/2 | 500 |
1370 | ARIS | 1000 | 2 15/16 | 2 11/16 | 2 15/16 | 0 | |||
1371 | ARIXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.37 | 5.54 | 12342 |
1372 | ARJR | 1500 | 0.0100 | 0 | |||||
1373 | ARK | 300 | 9 | 8 3/4 | 9 1/8 | 0 | |||
1374 | ARKIX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
1375 | ARKNN | 100 | 94.0000 | 0 | |||||
1376 | ARKNO | 400 | 99.2500 | 0 | |||||
1377 | ARKNP | 100 | 80.7500 | 0 | |||||
1378 | ARKR | 700 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 8 | 700 |
1379 | ARKXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.28 | 5.41 | 938 |
1380 | ARL | 0 | 0 | ||||||
1381 | ARLC | 0 | 0 | ||||||
1382 | ARLCF | 15000 | 3 1/8 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/2 | 43300 |
1383 | ARLR | 0 | 0 | ||||||
1384 | ARLRF | 0 | 0 | ||||||
1385 | ARLWF | 4000 | 33/64 | 7/16 | 33/64 | 7/16 | 7/16 | 9/16 | 9000 |
1386 | ARM | 0 | 0 | ||||||
1387 | ARM+ | 0 | 0 | ||||||
1388 | ARMBX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 |
1389 | ARMF | 1000 | 2 3/32 | 2 3/32 | 2 3/32 | 2 | 2 | 2 3/32 | 16400 |
1390 | ARMFU | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 | 1000 |
1391 | ARMFW | 2000 | 5/8 | 19/32 | 11/16 | 0 | |||
1392 | ARMGX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 |
1393 | ARMOX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.34 | 0 |
1394 | ARMR | 500 | 17 3/4 | 17 3/4 | 18 1/4 | 17 | 17 | 17 3/4 | 46000 |
1395 | ARMSX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 |
1396 | ARMXX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 4.90 | 5.03 | 590 |
1397 | ARMp | 2000 | 26 9/32 | 0 | |||||
1398 | ARN | 100 | 41 3/8 | 41 3/4 | 42 1/8 | 0 | |||
1399 | ARNX | 2000 | 3 3/8 | 3 5/8 | 3 7/8 | 3 1/8 | 3 1/4 | 3 1/2 | 51700 |
1400 | ARNpA | 400 | 26 1/2 | 26 3/8 | 26 1/2 | 26 3/8 | 8500 | ||
1401 | ARO | 500 | 9 | 2 3/4 | 4 1/4 | 26800 | |||
1402 | AROC | 100 | 1 3/4 | 1 3/4 | 1 15/16 | 0 | |||
1403 | ARON | 0 | 0 | ||||||
1404 | ARONA | 300 | 18 1/2 | 18 | 18 3/4 | 18 | 17 3/4 | 18 1/2 | 25600 |
1405 | ARONB | 1100 | 18 1/4 | 18 1/4 | 18 3/4 | 18 | 18 | 18 3/4 | 14900 |
1406 | AROS | 2000 | 27 3/16 | 27 | 27 7/16 | 26 1/2 | 27 | 27 1/2 | 40000 |
1407 | AROW | 800 | 18 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 18 1/4 | 12500 |
1408 | AROYF | 0 | 0 | ||||||
1409 | ARP | 0 | 0 | ||||||
1410 | ARPLM | 200 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 200 | ||
1411 | ARPLN | 100 | 60.0000 | 0 | |||||
1412 | ARPLP | 200 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | 200 | ||
1413 | ARPPO | 200 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | 200 | ||
1414 | ARPWM | 100 | 95.4000 | 0 | |||||
1415 | ARPWN | 100 | 52.0000 | 0 | |||||
1416 | ARPWO | 800 | 26.2500 | 25.3750 | 26.2500 | 25.3750 | 1600 | ||
1417 | ARPXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.54 | 4.68 | 3826 |
1418 | ARPpQ | 29660 | 88 19/64 | 0 | |||||
1419 | ARPpW | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 200 | ||
1420 | ARRA | 0 | 0 | ||||||
1421 | ARRAY | 0 | 42.0000 | 42.2500 | 0 | ||||
1422 | ARRB | 0 | 0 | ||||||
1423 | ARRBY | 0 | 0 | ||||||
1424 | ARRD | 0 | 0 | ||||||
1425 | ARRO | 2000 | 37 | 37 | 38 1/4 | 35 | 36 1/2 | 38 1/4 | 50000 |
1426 | ARRS | 5000 | 14 1/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 64900 |
1427 | ARRW | 2000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 1/2 | 3000 |
1428 | ARRXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.27 | 5.43 | 2017 |
1429 | ARS | 0 | 0 | ||||||
1430 | ARSC | 0 | 0 | ||||||
1431 | ARSCC | 0 | 0 | ||||||
1432 | ARSD | 3000 | 5/8 | 5/8 | 1 | 0 | |||
1433 | ARSN | 400 | 8 1/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 3200 |
1434 | ARSNW | 1800 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 2300 |
1435 | ARSW | 2000 | 40 1/2 | 39 1/4 | 41 | 36 1/2 | 39 3/4 | 40 1/2 | 136300 |
1436 | ARSY | 10000 | 0.1875 | 0.1875 | 0.2500 | 0 | |||
1437 | ART | 200 | 11/16 | 0 | |||||
1438 | ARTF | 4000 | 0.5000 | 0 | |||||
1439 | ARTG | 300 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 5/8 | 13300 |
1440 | ARTH | 0 | 0 | ||||||
1441 | ARTHF | 5000 | 28 | 27 7/16 | 28 11/64 | 27 3/8 | 27 3/4 | 28 1/8 | 202100 |
1442 | ARTL | 500 | 5 3/8 | 4 | 5 3/8 | 4 | 4 | 5 3/8 | 1600 |
1443 | ARTM | 0 | 0 | ||||||
1444 | ARTMQ | 200 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
1445 | ARTNA | 1400 | 14.0000 | 0 | |||||
1446 | ARTS | 100 | 3 1/8 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/4 | 3 3/8 | 2400 |
1447 | ARTSX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 |
1448 | ARTW | 500 | 5 1/4 | 4 1/4 | 5 1/4 | 0 | |||
1449 | ARTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.39 | 3.87 | 53 |
1450 | ARUGX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.34 | 0 |
1451 | ARV | 300 | 18 | 17 1/4 | 17 3/4 | 0 | |||
1452 | ARVI | 500 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 3/4 | 12 1/4 | 500 |
1453 | ARVX | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 6 5/8 | 7 1/4 | 3000 |
1454 | ARW | 16000 | 40 | 40 3/8 | 40 3/8 | 39 3/4 | 39 3/4 | 40 | 17000 |
1455 | ARWKF | 0 | 0 | ||||||
1456 | ARWM | 200 | 4.2500 | 4.2500 | 6.2500 | 0 | |||
1457 | ARX | 100 | 4 1/4 | 3 5/8 | 4 1/8 | 0 | |||
1458 | ARXA | 1500 | 2.6500 | 2.5000 | 2.6875 | 2.5000 | 2.3750 | 3.7500 | 4300 |
1459 | ARYT | 0 | 0 | ||||||
1460 | ARYTF | 5000 | 23/32 | 23/32 | 23/32 | 23/32 | 21/32 | 3/4 | 8500 |
1461 | AS | 200 | 6 | 6 | 6 | 6 | 5 7/8 | 6 1/4 | 200 |
1462 | ASA | 100 | 40 5/8 | 40 5/8 | 40 5/8 | 40 5/8 | 40 3/8 | 40 7/8 | 100 |
1463 | ASAA | 200 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 1/2 | 2200 |
1464 | ASAI | 2500 | 23 5/8 | 23 1/8 | 23 5/8 | 23 1/8 | 23 3/8 | 23 5/8 | 144600 |
1465 | ASARX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
1466 | ASAT | 1600 | 0.5000 | 0.2500 | 1.2500 | 0 | |||
1467 | ASBC | 700 | 39 1/2 | 38 3/4 | 39 1/2 | 38 1/2 | 38 1/2 | 39 1/2 | 14700 |
1468 | ASBG | 2000 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
1469 | ASBI | 200 | 18 | 18 1/4 | 18 3/8 | 18 | 18 | 18 3/4 | 2800 |
1470 | ASBK | 500 | 14 1/8 | 13 1/2 | 14 1/8 | 13 1/4 | 13 1/4 | 14 1/8 | 14100 |
1471 | ASBP | 500 | 15 1/2 | 15 1/2 | 15 3/4 | 15 1/4 | 15 1/4 | 16 | 12600 |
1472 | ASC | 1200 | 26 5/8 | 26 1/2 | 26 7/8 | 0 | |||
1473 | ASCA | 300 | 7 1/2 | 7 1/2 | 7 1/2 | 6 7/8 | 6 7/8 | 7 1/2 | 107500 |
1474 | ASCAX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.55 | 0 |
1475 | ASCBX | 0 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0 |
1476 | ASCEX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 |
1477 | ASCO | 300 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/8 | 3 | 300 |
1478 | ASCOD | 600 | 2 1/4 | 2 1/4 | 3 3/16 | 0 | |||
1479 | ASCP | 300 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.5625 | 2.2500 | 300 |
1480 | ASCPX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 |
1481 | ASD | 300 | 26 7/8 | 25 3/4 | 26 1/4 | 0 | |||
1482 | ASDBX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 |
1483 | ASDR | 1200 | 0.0001 | 0 | |||||
1484 | ASDYX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.65 | 0 |
1485 | ASE | 300 | 8 | 7 13/16 | 8 | 7 13/16 | 900 | ||
1486 | ASEA | 0 | 0 | ||||||
1487 | ASEAY | 1200 | 99 3/4 | 100 1/2 | 100 1/2 | 99 3/4 | 99 3/4 | 100 1/2 | 2600 |
1488 | ASEC | 100 | 15 3/4 | 14 | 15 3/4 | 14 | 15 | 15 3/4 | 20600 |
1489 | ASEL | 1000 | 66.3750 | 0 | |||||
1490 | ASET | 200 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.4375 | 200 |
1491 | ASFC | 500 | 45 1/8 | 45 3/8 | 45 3/4 | 45 1/8 | 45 1/8 | 45 3/8 | 31400 |
1492 | ASFI | 3500 | 4 11/16 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 40400 |
1493 | ASFN | 11600 | 5 11/16 | 5 11/16 | 5 11/16 | 5 11/16 | 5 11/16 | 5 13/16 | 21600 |
1494 | ASFT | 700 | 7 | 6 3/4 | 7 1/8 | 6 3/4 | 6 7/8 | 7 | 175900 |
1495 | ASG | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 5/8 | 100 |
1496 | ASGIX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 16.27 | 0 |
1497 | ASGL | 0 | 0 | ||||||
1498 | ASGLY | 0 | 0 | ||||||
1499 | ASGMX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.59 | 0 |
1500 | ASGN | 5000 | 30 | 32 | 32 1/4 | 29 | 30 | 30 1/2 | 75000 |
1501 | ASGP | 400 | 1.2500 | 0 | |||||
1502 | ASGR | 1000 | 7 1/4 | 7 1/8 | 7 1/4 | 7 | 6 7/8 | 7 3/8 | 26700 |
1503 | ASH | 100 | 35 3/4 | 35 3/4 | 36 1/4 | 0 | |||
1504 | ASHA | 1500 | 5.1250 | 5.5000 | 5.5000 | 5.1250 | 5.0000 | 5.5000 | 2100 |
1505 | ASHC | 5000 | 32 1/2 | 32 3/4 | 32 3/4 | 32 | 32 | 32 3/4 | 74400 |
1506 | ASHE | 1000 | 4 7/8 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 | 39000 |
1507 | ASHEW | 1600 | 5/8 | 5/8 | 1 1/8 | 0 | |||
1508 | ASHF | 0 | 0 | ||||||
1509 | ASHFY | 0 | 0 | ||||||
1510 | ASHG | 100 | 109.0000 | 0 | |||||
1511 | ASHW | 200 | 5 7/16 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 23600 |
1512 | ASHp | 500 | 60 | 0 | |||||
1513 | ASI | 200 | 11/16 | 5/8 | 1 | 0 | |||
1514 | ASIA | 200 | 6.3750 | 6.3125 | 6.3750 | 6.0625 | 6.1250 | 6.3750 | 47800 |
1515 | ASIFX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 |
1516 | ASII | 2000 | 3 3/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 3000 |
1517 | ASILU | 4000 | 13 | 13 5/8 | 13 5/8 | 13 | 13 | 13 5/8 | 19900 |
1518 | ASIP | 0 | 0 | ||||||
1519 | ASIPY | 1000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/4 | 12 | 1000 |
1520 | ASITX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
1521 | ASIUV | 3500 | 7 25/32 | 7 3/4 | 8 1/2 | 0 | |||
1522 | ASIV | 0 | 0 | ||||||
1523 | ASIX | 10000 | 1.7500 | 1.7187 | 1.7812 | 0 | |||
1524 | ASKI | 0 | 0 | ||||||
1525 | ASKw | 0 | 0 | ||||||
1526 | ASLC | 1300 | 0.0625 | 0 | |||||
1527 | ASLM | 200 | 0.3125 | 0.3125 | 0.4375 | 0 | |||
1528 | ASLXX | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 5.40 | 5.47 | 754 |
1529 | ASM | 500 | 21 3/8 | 22 1/8 | 22 3/4 | 0 | |||
1530 | ASMCX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0 |
1531 | ASMD | 0 | 0 | ||||||
1532 | ASMDF | 0 | 0 | ||||||
1533 | ASMI | 0 | 0 | ||||||
1534 | ASMIF | 200 | 41 1/2 | 40 3/4 | 43 1/4 | 40 3/4 | 41 1/8 | 41 1/2 | 125300 |
1535 | ASML | 0 | 0 | ||||||
1536 | ASMLF | 1000 | 41 1/4 | 40 | 42 | 39 5/8 | 41 1/4 | 42 | 333000 |
1537 | ASMTX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 |
1538 | ASMUX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 |
1539 | ASN | 200 | 45 1/2 | 44 3/8 | 45 1/2 | 44 3/8 | 45 1/8 | 45 1/2 | 500 |
1540 | ASND | 400 | 70 1/4 | 65 | 71 | 64 1/2 | 70 | 70 1/4 | 1955100 |
1541 | ASNI | 2000 | 0.6250 | 0.5625 | 1.0000 | 0 | |||
1542 | ASNT | 2000 | 7 1/8 | 6 3/4 | 7 3/8 | 6 3/4 | 7 | 7 1/4 | 43400 |
1543 | ASNp | 2000 | 104 1/8 | 0 | |||||
1544 | ASNpB | 400 | 84 1/2 | 84 1/2 | 84 1/2 | 84 1/2 | 400 | ||
1545 | ASNw | 0 | 45 1/2 | 46 3/4 | 0 | ||||
1546 | ASO | 600 | 38 3/4 | 38 7/8 | 39 | 38 5/8 | 38 3/8 | 38 7/8 | 4700 |
1547 | ASOP | 6000 | 0.5000 | 0.1250 | 0.6250 | 0 | |||
1548 | ASP | 200 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 3/4 | 200 |
1549 | ASPH | 2500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.1250 | 1.0000 | 2500 |
1550 | ASPN | 5100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2200 | 5100 |
1551 | ASPT | 100 | 31 1/4 | 31 1/4 | 32 1/4 | 30 3/4 | 30 3/4 | 31 1/4 | 181000 |
1552 | ASPX | 1000 | 16 7/16 | 15 1/2 | 16 7/8 | 15 3/8 | 16 3/8 | 16 5/8 | 636400 |
1553 | ASR | 300 | 16 1/8 | 16 1/8 | 16 3/4 | 0 | |||
1554 | ASRO | 700 | 0.2500 | 0.2500 | 0.5625 | 0 | |||
1555 | AST | 1000 | 8 5/16 | 8 1/4 | 8 5/8 | 0 | |||
1556 | ASTA | 100 | 8 1/2 | 8 5/8 | 8 5/8 | 8 1/2 | 8 1/2 | 8 5/8 | 102900 |
1557 | ASTAL | 10 | 33 | 33 | 33 | 33 | 33 | 34 | 10 |
1558 | ASTCX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 |
1559 | ASTDP | 0 | 0 | ||||||
1560 | ASTE | 500 | 9 3/4 | 9 3/8 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 32100 |
1561 | ASTF | 7000 | 42 | 40 3/4 | 42 1/4 | 38 3/4 | 41 1/2 | 42 | 163700 |
1562 | ASTI | 3600 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.5000 | 7200 |
1563 | ASTK | 0 | 0 | ||||||
1564 | ASTO | 1000 | 0.8125 | 0 | |||||
1565 | ASTR | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 5/8 | 5 7/8 | 1000 |
1566 | ASTTX | 0 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 7.85 | 0 |
1567 | ASTX | 800 | 14 | 14 | 14 3/8 | 14 | 14 | 14 1/2 | 10500 |
1568 | ASTXW | 1000 | 1 3/8 | 1 7/16 | 1 1/2 | 1 3/8 | 1 3/8 | 1 5/8 | 40000 |
1569 | ASTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.96 | 5.10 | 511 |
1570 | ASUR | 4000 | 5/8 | 9/16 | 3/4 | 0 | |||
1571 | ASURW | 300 | 1/32 | 1/32 | 1/16 | 0 | |||
1572 | ASVI | 200 | 7 | 7 | 7 | 7 | 6 1/4 | 7 | 5100 |
1573 | ASW | 500 | 1 3/4 | 0 | |||||
1574 | ASWC | 1400 | 0.2500 | 0.1900 | 0.2500 | 0.1900 | 0.1900 | 0.2500 | 14700 |
1575 | ASXI | 1200 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
1576 | ASXw | 0 | 0 | ||||||
1577 | ASYS | 1000 | 7 5/8 | 7 1/2 | 8 | 7 1/2 | 7 5/8 | 8 | 7500 |
1578 | ASYSW | 2000 | 3 | 3 | 3 1/2 | 0 | |||
1579 | ASYT | 5000 | 33 3/4 | 33 1/4 | 33 3/4 | 33 1/4 | 33 1/2 | 33 3/4 | 30700 |
1580 | ASZ | 300 | 14 3/8 | 14 1/8 | 15 1/4 | 0 | |||
1581 | ASp | 700 | 24 | 0 | |||||
1582 | ASpA | 100 | 47 3/8 | 0 | |||||
1583 | ASpB | 100 | 51 1/8 | 0 | |||||
1584 | AT | 300 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 29 3/4 | 30 1/4 | 1400 |
1585 | ATA | 500 | 5 | 5 | 5 3/8 | 0 | |||
1586 | ATAXZ | 200 | 8 5/8 | 8 5/8 | 9 | 8 5/8 | 8 5/8 | 9 | 2500 |
1587 | ATC | 500 | 1 3/4 | 1 13/16 | 1 13/16 | 1 3/4 | 1 11/16 | 2 | 20600 |
1588 | ATCAX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.66 | 0 |
1589 | ATCC | 800 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3750 | 800 |
1590 | ATCE | 5000 | 13 1/4 | 13 3/8 | 13 3/8 | 13 | 13 1/8 | 13 3/8 | 36200 |
1591 | ATCEL | 200 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/4 | 5 3/8 | 5 7/8 | 1400 |
1592 | ATCG | 1400 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
1593 | ATCH | 1000 | 0.6250 | 0.4062 | 0.6250 | 0 | |||
1594 | ATCM | 0 | 0 | ||||||
1595 | ATCN | 100 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 100 | ||
1596 | ATCO | 400 | 0.2812 | 0.3200 | 0.3437 | 0.2812 | 0.2812 | 0.4062 | 35400 |
1597 | ATCT | 1500 | 6 1/4 | 6 1/8 | 6 3/8 | 6 | 6 1/4 | 6 3/8 | 63000 |
1598 | ATCU | 0 | 0 | ||||||
1599 | ATCXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.13 | 3.68 | 393 |
1600 | ATD.A | 0 | 0 | ||||||
1601 | ATD.B | 0 | 0 | ||||||
1602 | ATE | 400 | 19 3/4 | 19 7/8 | 20 | 19 3/4 | 19 3/4 | 19 7/8 | 3100 |
1603 | ATEA | 200 | 21 | 21 | 21 | 21 | 21 | 21 3/4 | 4300 |
1604 | ATEBX | 0 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 0 |
1605 | ATEC | 1000 | 31/32 | 29/32 | 31/32 | 29/32 | 29/32 | 31/32 | 28100 |
1606 | ATECW | 400 | 1/16 | 1/16 | 3/32 | 0 | |||
1607 | ATECX | 0 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 0 |
1608 | ATEG | 100 | 9.8750 | 9.8750 | 9.8750 | 9.3750 | 9.6250 | 9.8750 | 16100 |
1609 | ATEL | 300 | 14 3/4 | 14 | 14 3/4 | 14 | 14 | 14 3/4 | 85600 |
1610 | ATEST | 1000 | 11 7/8 | 11 5/8 | 11 7/8 | 0 | |||
1611 | ATEV | 700 | 7.8750 | 7.0000 | 8.3750 | 0 | |||
1612 | ATEX | 1000 | 2.2500 | 2.2500 | 3.0000 | 2.2500 | 2.0000 | 3.0000 | 10000 |
1613 | ATF | 100 | 89 3/4 | 0 | |||||
1614 | ATFBX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.68 | 0 |
1615 | ATG | 200 | 18 7/8 | 19 1/2 | 19 5/8 | 18 7/8 | 18 3/4 | 19 3/8 | 6200 |
1616 | ATGBX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 |
1617 | ATGI | 500 | 7 7/8 | 8 | 8 | 7 3/4 | 7 13/16 | 8 | 11800 |
1618 | ATGRX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.26 | 0 |
1619 | ATGTX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.48 | 0 |
1620 | ATGp | 200 | 25 3/4 | 0 | |||||
1621 | ATGw | 0 | 18 7/8 | 19 5/8 | 0 | ||||
1622 | ATH | 200 | 27 3/4 | 27 3/8 | 27 3/4 | 27 3/8 | 400 | ||
1623 | ATHM | 3000 | 0.0010 | 0 | |||||
1624 | ATHN | 1000 | 12 1/2 | 11 5/8 | 12 1/2 | 11 5/8 | 12 3/8 | 12 1/2 | 207300 |
1625 | ATHR | 3800 | 1.5000 | 1.3750 | 1.8125 | 0 | |||
1626 | ATI | 300 | 27 3/4 | 27 5/8 | 28 3/8 | 27 1/2 | 27 1/4 | 28 1/8 | 9200 |
1627 | ATIN | 0 | 0 | ||||||
1628 | ATINX | 0 | 121.89 | 121.89 | 121.89 | 121.89 | 121.89 | 121.89 | 0 |
1629 | ATIS | 6000 | 10 1/32 | 10 1/8 | 10 1/4 | 9 3/4 | 10 | 10 1/4 | 321800 |
1630 | ATIXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.92 | 5.05 | 2600 |
1631 | ATK | 100 | 50 7/8 | 47 7/8 | 48 1/2 | 0 | |||
1632 | ATKC | 2000 | 0.2187 | 0.0625 | 0.2187 | 0 | |||
1633 | ATKN | 1000 | 9 3/4 | 9 1/2 | 9 3/4 | 9 1/2 | 9 1/2 | 10 | 1500 |
1634 | ATL | 1000 | 12 3/8 | 12 1/2 | 12 1/2 | 12 3/8 | 1400 | ||
1635 | ATLA | 2500 | 27/32 | 27/32 | 27/32 | 13/16 | 13/16 | 27/32 | 5200 |
1636 | ATLC | 5000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 15100 |
1637 | ATLCM | 0 | 0 | ||||||
1638 | ATLCN | 100 | 52.8750 | 0 | |||||
1639 | ATLCP | 100 | 99.0000 | 0 | |||||
1640 | ATLCU | 600 | 8 1/8 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 26800 |
1641 | ATLCW | 8500 | 2 3/8 | 2 7/8 | 2 7/8 | 2 3/8 | 2 3/8 | 2 3/4 | 82500 |
1642 | ATLD | 5000 | 0.2187 | 0.2187 | 0.3125 | 0 | |||
1643 | ATLI | 500 | 23 3/8 | 22 1/4 | 23 3/4 | 22 1/4 | 23 | 23 1/2 | 554200 |
1644 | ATLS | 5000 | 16 1/4 | 16 | 16 1/4 | 16 | 15 7/8 | 16 1/4 | 54200 |
1645 | ATLV | 100 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | 300 | ||
1646 | ATMI | 100 | 9 7/8 | 10 1/8 | 10 1/8 | 9 3/4 | 9 7/8 | 10 1/8 | 13400 |
1647 | ATML | 1500 | 22 | 20 1/2 | 22 3/8 | 20 | 21 7/8 | 22 1/8 | 2611000 |
1648 | ATNG | 500 | 22 | 22 | 22 | 21 1/2 | 21 1/2 | 22 | 6100 |
1649 | ATNI | 100 | 11 1/8 | 10 3/4 | 11 1/8 | 10 3/4 | 10 3/4 | 11 1/8 | 2400 |
1650 | ATNN | 1600 | 0.0001 | 0 | |||||
1651 | ATNXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.66 | 5.84 | 2421 |
1652 | ATO | 200 | 20 3/8 | 22 1/2 | 23 1/8 | 0 | |||
1653 | ATOG | 1000 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | |||
1654 | ATOY | 100 | 1 3/8 | 1 1/16 | 1 3/8 | 1 1/16 | 1 1/16 | 1 3/8 | 6500 |
1655 | ATOYW | 1300 | 1/64 | 1/32 | 1/8 | 0 | |||
1656 | ATOYZ | 2000 | 1/64 | 1/32 | 1/8 | 0 | |||
1657 | ATP | 1000 | 7 7/8 | 7 5/8 | 8 | 0 | |||
1658 | ATPC | 9000 | 4 3/16 | 4 3/16 | 4 3/4 | 0 | |||
1659 | ATPI | 3000 | 0.1250 | 0.1250 | 0.2200 | 0 | |||
1660 | ATPTZ | 25400 | 0.0300 | 0 | |||||
1661 | ATR | 4500 | 36 1/2 | 36 3/8 | 37 | 0 | |||
1662 | ATRE | 5000 | 19/64 | 5/16 | 5/16 | 9/32 | 9/32 | 5/16 | 87900 |
1663 | ATRI | 0 | 0 | ||||||
1664 | ATRIX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
1665 | ATRM | 1000 | 18 3/4 | 19 1/4 | 19 1/4 | 18 1/4 | 18 1/2 | 19 | 28700 |
1666 | ATRO | 300 | 3 1/2 | 3 1/2 | 3 3/4 | 0 | |||
1667 | ATROB | 600 | 3.5000 | 0 | |||||
1668 | ATRX | 100 | 7 1/4 | 7 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 12800 |
1669 | ATS | 2000 | 3 1/2 | 0 | |||||
1670 | ATSB | 1100 | 10 1/4 | 10 1/4 | 11 1/4 | 0 | |||
1671 | ATSI | 5000 | 9 5/8 | 9 3/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 47600 |
1672 | ATSIW | 1000 | 15/16 | 15/16 | 15/16 | 15/16 | 7/8 | 1 1/16 | 1000 |
1673 | ATSM | 3900 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.2500 | 29900 |
1674 | ATSP | 100 | 8 1/4 | 6 3/4 | 8 1/4 | 0 | |||
1675 | ATST | 0 | 0 | ||||||
1676 | ATSW | 1000 | 35 3/4 | 37 | 37 1/4 | 35 1/4 | 35 1/4 | 36 | 58100 |
1677 | ATSXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.78 | 4.90 | 5136 |
1678 | ATTC | 1000 | 1/2 | 1/2 | 3/4 | 0 | |||
1679 | ATTM | 0 | 0 | ||||||
1680 | ATTNF | 0 | 0 | ||||||
1681 | ATTS | 1200 | 12.0000 | 0 | |||||
1682 | ATTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.80 | 4.92 | 2433 |
1683 | ATV | 1000 | 2 | 2 1/16 | 2 1/16 | 2 | 6300 | ||
1684 | ATVC | 5000 | 27 1/8 | 26 7/8 | 27 1/8 | 26 5/8 | 26 7/8 | 27 1/8 | 136700 |
1685 | ATVCG | 40 | 138 1/4 | 136 1/4 | 136 5/8 | 0 | |||
1686 | ATVI | 2000 | 11 | 9 3/4 | 11 1/8 | 9 3/4 | 10 3/4 | 11 | 136300 |
1687 | ATWD | 2000 | 25 | 25 1/4 | 25 3/8 | 25 | 25 | 25 3/8 | 37000 |
1688 | ATX/A | 200 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 15 3/8 | 16 1/8 | 200 |
1689 | ATXA | 0 | 0 | ||||||
1690 | ATXI | 500 | 25/32 | 23/32 | 25/32 | 23/32 | 23/32 | 25/32 | 700 |
1691 | ATY | 500 | 15 1/8 | 14 7/8 | 15 1/2 | 0 | |||
1692 | ATYG | 1500 | 0.6250 | 0.5000 | 2.8750 | 0 | |||
1693 | ATp | 100 | 145 1/4 | 0 | |||||
1694 | AU/WS | 1000 | 1/8 | 0 | |||||
1695 | AUBN | 200 | 20 1/8 | 19 | 20 1/4 | 0 | |||
1696 | AUCKF | 0 | 0 | ||||||
1697 | AUCM | 5000 | 2.1250 | 2.1250 | 2.8750 | 0 | |||
1698 | AUD | 100 | 37 3/8 | 36 3/4 | 37 3/8 | 36 3/8 | 37 1/4 | 37 5/8 | 74500 |
1699 | AUDK | 400 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | |||
1700 | AUDw | 0 | 36 3/4 | 37 3/8 | 0 | ||||
1701 | AUFD | 2500 | 0.0100 | 0 | |||||
1702 | AUG | 300 | 17 1/8 | 16 1/8 | 16 1/2 | 0 | |||
1703 | AUGI | 8100 | 3 3/8 | 3 7/16 | 3 1/2 | 3 1/4 | 3 3/8 | 3 1/2 | 49600 |
1704 | AUGIW | 6000 | 1 | 3/4 | 1 1/8 | 0 | |||
1705 | AUGR | 100 | 1.3750 | 1.3750 | 2.3750 | 0 | |||
1706 | AUIQE | 0 | 0 | ||||||
1707 | AULT | 600 | 4 1/8 | 3 3/4 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 3700 |
1708 | AUMI | 0 | 0 | ||||||
1709 | AUMN | 23000 | 0.5937 | 0.5312 | 0.5937 | 0.2500 | 0.2500 | 0.6250 | 78000 |
1710 | AUMY | 100000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0200 | 0.0400 | 100000 |
1711 | AUR | 200 | 2 1/4 | 2 3/16 | 2 1/4 | 2 3/16 | 2200 | ||
1712 | AURA | 2700 | 5 9/16 | 5 5/16 | 5 9/16 | 5 5/16 | 5 1/2 | 5 9/16 | 479600 |
1713 | AURM | 400 | 0.2500 | 0 | |||||
1714 | AURT | 1000 | 11/32 | 3/8 | 13/32 | 11/32 | 11/32 | 13/32 | 136900 |
1715 | AUS | 0 | 1 3/8 | 2 | 0 | ||||
1716 | AUST | 5000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 5000 |
1717 | AUSXX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 4.79 | 4.92 | 419 |
1718 | AUTBX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0 |
1719 | AUTC | 2000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.5000 | 6000 |
1720 | AUTLX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 15.50 | 0 |
1721 | AUTO | 500 | 3 5/16 | 3 5/16 | 3 5/16 | 3 5/16 | 3 5/16 | 3 7/16 | 500 |
1722 | AUTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.46 | 4.58 | 24 |
1723 | AUXI | 4000 | 0.1875 | 0.1875 | 0.5625 | 0 | |||
1724 | AUYMF | 1000 | 1 1/4 | 3/4 | 1 1/4 | 0 | |||
1725 | AUpB | 300 | 57 1/4 | 57 1/4 | 57 1/4 | 57 1/4 | 300 | ||
1726 | AVAIX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0 |
1727 | AVALP | 0 | 0 | ||||||
1728 | AVAXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.45 | 3.74 | 746 |
1729 | AVBC | 15000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0002 | 0.0050 | 15000 |
1730 | AVBS | 600 | 0.0150 | 0.0150 | 0.0700 | 0 | |||
1731 | AVC | 100 | 11 5/8 | 11 3/8 | 11 7/8 | 0 | |||
1732 | AVCC | 1700 | 31/32 | 1 | 1 1/32 | 15/16 | 31/32 | 1 | 153400 |
1733 | AVCP | 0 | 0 | ||||||
1734 | AVCT | 0 | 0 | ||||||
1735 | AVDL | 500 | 14 3/4 | 14 1/8 | 14 3/4 | 14 1/8 | 14 3/8 | 14 3/4 | 14000 |
1736 | AVE | 100 | 15 7/8 | 15 3/8 | 15 7/8 | 0 | |||
1737 | AVEC | 300 | 16 1/2 | 17 | 17 | 16 1/4 | 16 1/4 | 16 3/4 | 31200 |
1738 | AVED | 1000 | 0.1000 | 0.1000 | 0.1600 | 0 | |||
1739 | AVEQX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 |
1740 | AVF | 1000 | 3/4 | 0 | |||||
1741 | AVFAP | 0 | 0 | ||||||
1742 | AVFIP | 300 | 1 7/8 | 1 7/8 | 2 7/8 | 0 | |||
1743 | AVGXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 5.02 | 5.16 | 1960 |
1744 | AVIC | 0 | 0 | ||||||
1745 | AVID | 15000 | 18 5/8 | 18 5/8 | 19 1/8 | 18 1/8 | 18 1/2 | 18 3/4 | 1107600 |
1746 | AVIE | 25000 | 1.0000 | 0.6250 | 1.1250 | 0 | |||
1747 | AVINX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
1748 | AVIT | 10000 | 3/8 | 3/8 | 3/8 | 5/16 | 5/16 | 13/32 | 19600 |
1749 | AVITL | 1000 | 0.0010 | 0 | |||||
1750 | AVITW | 1400 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/8 | 1400 |
1751 | AVITZ | 500 | 0.0010 | 0 | |||||
1752 | AVL | 200 | 9 1/4 | 8 7/8 | 9 1/4 | 0 | |||
1753 | AVLBX | 0 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0 |
1754 | AVLFX | 0 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 27.95 | 0 |
1755 | AVLS | 1100 | 2.6250 | 3.5000 | 3.5000 | 2.6250 | 2.0000 | 3.0000 | 1900 |
1756 | AVM | 500 | 27 1/4 | 0 | |||||
1757 | AVMI | 300 | 3.2500 | 3.0000 | 3.2500 | 3.0000 | 3.0000 | 3.2500 | 1800 |
1758 | AVMT | 0 | 0 | ||||||
1759 | AVMXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 5.27 | 5.41 | 1025 |
1760 | AVN | 300 | 20 5/8 | 20 7/8 | 21 3/8 | 0 | |||
1761 | AVND | 800 | 14 3/4 | 14 5/8 | 14 3/4 | 14 5/8 | 14 1/2 | 15 | 24800 |
1762 | AVNT | 500 | 17 1/4 | 18 1/2 | 18 1/2 | 17 | 17 | 17 1/4 | 319500 |
1763 | AVOC | 700 | 6.7500 | 5.8750 | 6.7500 | 0 | |||
1764 | AVOT | 2000 | 0.0005 | 0 | |||||
1765 | AVP | 100 | 74 1/2 | 74 1/2 | 74 1/2 | 74 1/2 | 74 3/8 | 75 1/8 | 100 |
1766 | AVRT | 2000 | 5 | 5 1/8 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 5400 |
1767 | AVRTU | 8300 | 5 | 5 | 6 3/4 | 0 | |||
1768 | AVRTW | 1000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 1/4 | 1000 |
1769 | AVRY | 0 | 0 | ||||||
1770 | AVSS | 5000 | 1.0000 | 0.8125 | 1.0000 | 0 | |||
1771 | AVSSP | 5300 | 2.5000 | 0 | |||||
1772 | AVSY | 4900 | 0.0010 | 0 | |||||
1773 | AVT | 200 | 42 1/4 | 42 7/8 | 42 7/8 | 42 1/4 | 42 | 42 3/8 | 800 |
1774 | AVTC | 800 | 14 1/4 | 14 1/8 | 14 1/4 | 13 3/4 | 13 7/8 | 14 1/4 | 11800 |
1775 | AVTFX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
1776 | AVTIE | 200000 | 0.0330 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0600 | 400000 |
1777 | AVTR | 100 | 35 | 35 | 35 | 35 | 34 | 35 | 1000 |
1778 | AVV | 200 | 4 5/8 | 0 | |||||
1779 | AVV.E | 0 | 0 | ||||||
1780 | AVVP | 100 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
1781 | AVX | 200 | 23 5/8 | 24 | 24 | 23 5/8 | 23 3/8 | 23 3/4 | 800 |
1782 | AVY | 1700 | 50 1/4 | 50 3/8 | 50 3/8 | 50 1/4 | 50 3/4 | 51 1/4 | 2200 |
1783 | AW | 1000 | 2 1/8 | 1 7/8 | 2 1/2 | 0 | |||
1784 | AWA | 1000 | 16 7/8 | 16 3/4 | 17 1/4 | 0 | |||
1785 | AWA.W | 0 | 0 | ||||||
1786 | AWA/WS | 100 | 8 1/4 | 7 1/8 | 7 5/8 | 0 | |||
1787 | AWCI | 5000 | 2 7/16 | 2 7/16 | 2 5/8 | 2 7/16 | 2 7/16 | 2 9/16 | 27500 |
1788 | AWCSA | 700 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 11/16 | 3000 |
1789 | AWEC | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.6250 | 2000 |
1790 | AWF | 1000 | 11 7/8 | 11 7/8 | 12 | 11 7/8 | 11 7/8 | 12 | 6600 |
1791 | AWG | 300 | 12 1/8 | 12 1/8 | 12 1/2 | 0 | |||
1792 | AWII | 200 | 4 | 4 | 4 | 4 | 4 | 4 1/4 | 800 |
1793 | AWIN | 1500 | 7 1/4 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 17700 |
1794 | AWITX | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0 |
1795 | AWK | 100 | 37 5/8 | 37 1/2 | 37 5/8 | 37 3/8 | 37 1/2 | 37 7/8 | 500 |
1796 | AWKpA | 100 | 18 1/2 | 0 | |||||
1797 | AWKpB | 100 | 17 7/8 | 0 | |||||
1798 | AWOR | 1800 | 0.0200 | 0.0200 | 0.0350 | 0 | |||
1799 | AWPAX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.25 | 0 |
1800 | AWPBX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
1801 | AWRE | 5000 | 0.9687 | 0.9375 | 1.2500 | 0 | |||
1802 | AWS | 200 | 7 1/2 | 0 | |||||
1803 | AWSHX | 0 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 23.29 | 0 |
1804 | AWSY | 4000 | 5.0000 | 4.5000 | 5.2500 | 0 | |||
1805 | AWT | 500 | 4 13/16 | 6 5/8 | 7 | 0 | |||
1806 | AWTCG | 15 | 87 | 87 1/4 | 87 1/4 | 87 | 85 | 87 1/2 | 35 |
1807 | AX | 200 | 11 1/4 | 11 1/4 | 11 5/8 | 0 | |||
1808 | AXAS | 1000 | 7 3/8 | 6 7/8 | 7 1/2 | 6 7/8 | 7 1/8 | 7 5/8 | 10600 |
1809 | AXD | 32000 | 55 1/2 | 0 | |||||
1810 | AXD.A | 0 | 0 | ||||||
1811 | AXE | 100 | 18 3/4 | 18 3/4 | 19 1/4 | 0 | |||
1812 | AXE.A | 0 | 0 | ||||||
1813 | AXEw | 0 | 19 3/8 | 20 1/4 | 0 | ||||
1814 | AXIS | 500 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
1815 | AXLE | 400 | 5 3/8 | 5 5/16 | 5 3/8 | 5 1/16 | 5 1/8 | 5 3/8 | 72900 |
1816 | AXLEV | 1000 | 5 13/16 | 5 13/16 | 6 | 0 | |||
1817 | AXLEW | 3000 | 2 3/4 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 13/16 | 18400 |
1818 | AXLWV | 10000 | 2 9/16 | 2 9/16 | 3 1/4 | 0 | |||
1819 | AXN | 0 | 0 | ||||||
1820 | AXO | 600 | 8 5/16 | 0 | |||||
1821 | AXP | 100 | 41 | 41 1/8 | 41 1/4 | 41 | 40 7/8 | 41 3/8 | 19400 |
1822 | AXR | 1000 | 5 3/4 | 4 7/8 | 5 3/4 | 0 | |||
1823 | AXSS | 500 | 3.5000 | 3.8750 | 4.0000 | 3.5000 | 1.0000 | 1.7500 | 1600 |
1824 | AXT | 1800 | 10 1/2 | 10 3/4 | 11 1/8 | 0 | |||
1825 | AXXI | 5000 | 0.5000 | 0.2500 | 0.7500 | 0 | |||
1826 | AXpC | 100 | 25 3/4 | 0 | |||||
1827 | AXw | 0 | 0 | ||||||
1828 | AYD | 400 | 15 | 14 3/4 | 15 1/4 | 0 | |||
1829 | AYN | 100 | 61 1/4 | 0 | |||||
1830 | AYP | 800 | 28 1/2 | 28 3/8 | 28 5/8 | 28 3/8 | 28 5/8 | 28 3/4 | 3100 |
1831 | AZ | 600 | 1 1/2 | 1 1/4 | 1 5/8 | 0 | |||
1832 | AZ.W | 0 | 0 | ||||||
1833 | AZ/WS | 1000 | 11/16 | 0 | |||||
1834 | AZA | 100 | 26 | 25 3/4 | 26 | 25 3/4 | 25 7/8 | 26 | 600 |
1835 | AZBK | 0 | 0 | ||||||
1836 | AZBKP | 300 | 25.7500 | 0 | |||||
1837 | AZC | 100 | 13/16 | 13/16 | 1 3/16 | 0 | |||
1838 | AZCE | 4500 | 0.0200 | 0.0050 | 0.0200 | 0 | |||
1839 | AZD | 200 | 28 | 28 | 28 | 28 | 300 | ||
1840 | AZE/A | 45000 | 39 1/2 | 0 | |||||
1841 | AZE/B | 1000 | 39 1/4 | 0 | |||||
1842 | AZEA | 0 | 0 | ||||||
1843 | AZIC | 5000 | 1 15/16 | 2 3/16 | 2 3/16 | 1 7/8 | 1 15/16 | 2 1/8 | 24300 |
1844 | AZL | 5000 | 4 15/16 | 0 | |||||
1845 | AZLC | 100 | 51.0000 | 51.0000 | 60.0000 | 0 | |||
1846 | AZO | 100 | 28 1/4 | 28 1/4 | 28 3/8 | 28 1/8 | 27 3/4 | 28 1/8 | 2000 |
1847 | AZPN | 400 | 31 7/8 | 32 | 32 1/4 | 31 5/8 | 31 7/8 | 32 1/4 | 92500 |
1848 | AZR | 2500 | 8 1/8 | 8 1/4 | 8 1/4 | 8 1/8 | 7 7/8 | 8 1/8 | 2700 |
1849 | AZTC | 1600 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/8 | 2700 |
1850 | AZTFX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.11 | 0 |
1851 | B | 200 | 36 3/4 | 36 5/8 | 36 3/4 | 36 5/8 | 300 | ||
1852 | B.AYL | 0 | 0 | ||||||
1853 | B.BBL | 0 | 0 | ||||||
1854 | B.BCM | 0 | 0 | ||||||
1855 | B.BEC | 0 | 0 | ||||||
1856 | B.BEL | 0 | 0 | ||||||
1857 | B.CBR | 0 | 0 | ||||||
1858 | B.DEF | 0 | 0 | ||||||
1859 | B.GBL | 0 | 0 | ||||||
1860 | B.GLA | 0 | 0 | ||||||
1861 | B.GRP | 0 | 0 | ||||||
1862 | B.IBR | 0 | 0 | ||||||
1863 | B.KBB | 0 | 0 | ||||||
1864 | B.PET | 0 | 0 | ||||||
1865 | B.PTC | 0 | 0 | ||||||
1866 | B.PWF | 0 | 0 | ||||||
1867 | B.SAB | 0 | 0 | ||||||
1868 | B.SGL | 0 | 0 | ||||||
1869 | B.SOL | 0 | 0 | ||||||
1870 | B.TRB | 0 | 0 | ||||||
1871 | BA | 400 | 78 1/4 | 76 3/4 | 78 3/4 | 76 1/4 | 77 3/8 | 78 3/4 | 24300 |
1872 | BAAG | 0 | 0 | ||||||
1873 | BAAGY | 0 | 0 | ||||||
1874 | BAAN | 0 | 0 | ||||||
1875 | BAANF | 100 | 42 | 43 1/2 | 43 1/2 | 41 7/8 | 41 7/8 | 42 | 130200 |
1876 | BAAPY | 0 | 0 | ||||||
1877 | BAAT | 6000 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1000 | 0.1875 | 6000 |
1878 | BAB | 100 | 76 3/4 | 76 3/4 | 76 3/4 | 76 3/4 | 77 | 77 1/2 | 100 |
1879 | BABC | 1000 | 18 3/4 | 18 1/2 | 19 1/4 | 0 | |||
1880 | BABEX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0 |
1881 | BABIX | 0 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0 |
1882 | BABSX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 |
1883 | BAC | 3000 | 63 3/8 | 63 1/8 | 63 3/8 | 63 | 63 | 63 3/8 | 12900 |
1884 | BACD | 0 | 0 | ||||||
1885 | BACDA | 0 | 0 | ||||||
1886 | BACH | 300 | 9 3/8 | 9 | 9 3/8 | 8 5/8 | 9 1/8 | 9 3/8 | 326300 |
1887 | BACpA | 2000 | 48 1/2 | 48 3/8 | 48 1/2 | 48 3/8 | 2100 | ||
1888 | BACpB | 100 | 90 1/2 | 0 | |||||
1889 | BACpF | 200 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 500 | ||
1890 | BACpH | 300 | 26 | 0 | |||||
1891 | BACpJ | 300 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 600 | ||
1892 | BACpK | 1300 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1300 | ||
1893 | BACpL | 400 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 400 | ||
1894 | BACpM | 500 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 800 | ||
1895 | BACpN | 500 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 1900 | ||
1896 | BAE | 200 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 | 23 5/8 | 200 |
1897 | BAETX | 0 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0 |
1898 | BAGL | 1100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 3/4 | 8400 |
1899 | BAI | 0 | 0 | ||||||
1900 | BAIB | 500 | 6 1/4 | 6 | 6 1/4 | 5 3/4 | 6 | 6 1/4 | 228800 |
1901 | BAINX | 0 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0 |
1902 | BAIPQ | 0 | 0 | ||||||
1903 | BAKE | 200 | 5 1/4 | 5 3/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 2200 |
1904 | BAKGX | 0 | 0 | ||||||
1905 | BAKR | 5000 | 0.0200 | 0 | |||||
1906 | BALB | 1000 | 0.6250 | 0.5000 | 0.8125 | 0 | |||
1907 | BALJ | 5000 | 0.0001 | 0 | |||||
1908 | BALL | 200 | 41.5000 | 0 | |||||
1909 | BALTX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 |
1910 | BALX | 1100 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 15.7500 | 1100 |
1911 | BAM | 500 | 1 1/8 | 1 1/8 | 1 3/8 | 0 | |||
1912 | BAMM | 12500 | 10 1/8 | 10 3/8 | 10 3/8 | 10 | 10 | 10 1/4 | 313300 |
1913 | BAN | 500 | 8 9/16 | 5 3/4 | 6 1/4 | 0 | |||
1914 | BANC | 200 | 18 1/2 | 18 1/2 | 18 3/4 | 18 1/2 | 18 1/2 | 19 1/4 | 3300 |
1915 | BANF | 500 | 21 | 19 1/2 | 21 | 19 1/2 | 20 1/4 | 21 | 18200 |
1916 | BANGP | 100 | 47.5000 | 0 | |||||
1917 | BANK | 0 | 1007.44 | 1009.38 | 1009.38 | 1002.04 | 0 | ||
1918 | BANW | 0 | 0 | ||||||
1919 | BAOA | 4200 | 0.3437 | 0.3437 | 0.3750 | 0 | |||
1920 | BAP | 300 | 17 1/8 | 0 | |||||
1921 | BAPT | 20000 | 0.0040 | 0.0040 | 0.0200 | 0 | |||
1922 | BAR | 100 | 4 1/8 | 5 1/2 | 6 | 0 | |||
1923 | BARAX | 0 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
1924 | BARD | 0 | 0 | ||||||
1925 | BARE | 200 | 10 3/4 | 9 7/8 | 10 3/4 | 9 7/8 | 10 3/8 | 10 3/4 | 67600 |
1926 | BARGX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 |
1927 | BARIX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 9.00 | 0 |
1928 | BARR | 3700 | 9/16 | 9/16 | 11/16 | 0 | |||
1929 | BARRD | 0 | 0 | ||||||
1930 | BARRW | 4000 | 1/32 | 1/32 | 1/8 | 0 | |||
1931 | BARY | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 5/8 | 2700 |
1932 | BARYW | 1500 | 1/4 | 1/4 | 3/4 | 0 | |||
1933 | BARZ | 300 | 16 1/2 | 16 1/2 | 17 3/4 | 16 1/2 | 16 1/2 | 17 1/2 | 10500 |
1934 | BAS | 300 | 19 7/8 | 22 1/4 | 22 3/4 | 0 | |||
1935 | BASE | 0 | 0 | ||||||
1936 | BASEA | 1000 | 11 3/4 | 11 7/8 | 12 | 11 1/2 | 11 5/8 | 12 | 35900 |
1937 | BASEB | 1000 | 11 1/2 | 11 5/8 | 12 1/4 | 0 | |||
1938 | BASF | 0 | 0 | ||||||
1939 | BASFY | 0 | 0 | ||||||
1940 | BASL | 1200 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
1941 | BASTX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
1942 | BAT | 100 | 8 5/8 | 8 1/2 | 8 7/8 | 0 | |||
1943 | BATH | 100 | 63.0000 | 0 | |||||
1944 | BATT | 40000 | 0.0600 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0650 | 370000 |
1945 | BAX | 1000 | 42 1/2 | 42 5/8 | 42 3/4 | 42 1/2 | 42 3/8 | 43 | 1800 |
1946 | BAYXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.24 | 5.38 | 1571 |
1947 | BAYZ | 0 | 0 | ||||||
1948 | BAYZY | 0 | 0 | ||||||
1949 | BBA | 300 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/4 | 1000 |
1950 | BBALX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 |
1951 | BBBBX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 |
1952 | BBBY | 400 | 35 5/16 | 35 7/8 | 36 | 34 3/4 | 35 1/4 | 35 3/8 | 558900 |
1953 | BBC | 100 | 25 1/4 | 24 7/8 | 25 1/4 | 0 | |||
1954 | BBCB | 0 | 0 | ||||||
1955 | BBCBY | 0 | 0 | ||||||
1956 | BBD.A | 0 | 0 | ||||||
1957 | BBD.B | 0 | 0 | ||||||
1958 | BBDR | 1000 | 0.1000 | 0 | |||||
1959 | BBDSX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
1960 | BBDXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.66 | 4.81 | 585 |
1961 | BBGIX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 |
1962 | BBGLX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0 |
1963 | BBGVX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
1964 | BBHF | 500 | 7 1/4 | 7 1/4 | 8 1/2 | 0 | |||
1965 | BBI | 5000 | 58 7/8 | 57 5/8 | 58 | 0 | |||
1966 | BBIEX | 0 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0 |
1967 | BBIFX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0 |
1968 | BBIO | 0 | 0 | ||||||
1969 | BBIOY | 400 | 55 | 54 1/4 | 55 | 53 3/4 | 54 1/4 | 55 | 2300 |
1970 | BBISX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 |
1971 | BBIpA | 100 | 110 | 0 | |||||
1972 | BBKS | 100 | 1 | 1 | 1 3/16 | 0 | |||
1973 | BBMIX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0 |
1974 | BBN | 1500 | 37 3/8 | 36 1/4 | 37 3/8 | 36 1/4 | 37 1/8 | 37 7/8 | 9000 |
1975 | BBNK | 1100 | 91 15/16 | 92 3/4 | 93 | 90 1/2 | 91 3/4 | 92 | 520200 |
1976 | BBNTX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
1977 | BBON | 200 | 27.0000 | 27.5000 | 27.5000 | 27.0000 | 400 | ||
1978 | BBOSX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0 |
1979 | BBOX | 600 | 15 1/4 | 14 5/8 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 93600 |
1980 | BBPAX | 0 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0 |
1981 | BBPC | 0 | 0 | ||||||
1982 | BBQGX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 |
1983 | BBR.A | 0 | 0 | ||||||
1984 | BBRC | 300 | 23 | 21 3/4 | 23 1/2 | 21 1/2 | 22 1/2 | 23 1/4 | 160700 |
1985 | BBS | 0 | 327.08 | 0 | |||||
1986 | BBSEX | 0 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0 |
1987 | BBSGX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 |
1988 | BBSI | 5000 | 14 1/2 | 15 1/4 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/8 | 19400 |
1989 | BBT | 100 | 8 3/4 | 8 3/4 | 8 7/8 | 0 | |||
1990 | BBTK | 100 | 17 1/2 | 17 | 17 1/2 | 17 | 17 | 17 1/2 | 25100 |
1991 | BBUSX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 |
1992 | BBV | 100 | 32 1/8 | 35 3/8 | 36 1/8 | 0 | |||
1993 | BBY | 200 | 15 3/4 | 15 1/2 | 15 3/4 | 15 1/4 | 15 1/2 | 15 7/8 | 2400 |
1994 | BBYpM | 600 | 37 | 37 | 37 | 37 | 1300 | ||
1995 | BC | 100 | 22 | 22 | 22 | 22 | 22 1/4 | 22 3/4 | 300 |
1996 | BCAM | 1000 | 1 1/32 | 1 1/8 | 1 1/8 | 1 1/32 | 1 1/32 | 1 3/32 | 59400 |
1997 | BCAML | 4000 | 1/8 | 1/8 | 1/4 | 0 | |||
1998 | BCAMZ | 7000 | 3/8 | 3/8 | 1/2 | 0 | |||
1999 | BCAT | 0 | 0 | ||||||
2000 | BCATF | 0 | 0 | ||||||
2001 | BCB | 0 | 0 | ||||||
2002 | BCBF | 1000 | 13 1/2 | 13 | 13 1/2 | 0 | |||
2003 | BCBp | 400 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/8 | 15800 | ||
2004 | BCBpC | 300 | 28 7/8 | 28 3/4 | 28 7/8 | 28 3/4 | 700 | ||
2005 | BCBpD | 200 | 28 7/8 | 0 | |||||
2006 | BCC | 100 | 36 1/8 | 35 3/4 | 36 1/4 | 0 | |||
2007 | BCCpF | 2400 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 2400 | ||
2008 | BCCpG | 200 | 29 3/4 | 0 | |||||
2009 | BCDFX | 0 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 25.32 | 0 |
2010 | BCDO | 1300 | 3.0000 | 0 | |||||
2011 | BCE | 200 | 35 1/4 | 35 1/8 | 35 1/2 | 0 | |||
2012 | BCEM | 0 | 0 | ||||||
2013 | BCEMF | 0 | 0 | ||||||
2014 | BCF | 1000 | 10 1/8 | 10 | 10 1/4 | 10 | 9 3/4 | 10 3/8 | 5100 |
2015 | BCH | 200 | 10 5/8 | 9 7/8 | 10 1/4 | 0 | |||
2016 | BCHM | 200 | 3.6250 | 3.7500 | 4.7500 | 0 | |||
2017 | BCHP | 2000 | 5/16 | 9/32 | 5/16 | 7/32 | 9/32 | 11/32 | 93900 |
2018 | BCHPW | 2500 | 1/32 | 1/32 | 1/8 | 0 | |||
2019 | BCHTX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 |
2020 | BCHX | 0 | 0 | ||||||
2021 | BCHXF | 400 | 39 7/8 | 38 3/4 | 40 5/8 | 38 5/8 | 39 3/4 | 40 1/8 | 767900 |
2022 | BCHYX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 |
2023 | BCINX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
2024 | BCIS | 300 | 3 | 2 5/8 | 3 | 0 | |||
2025 | BCITX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 |
2026 | BCKB | 500 | 16.7500 | 0 | |||||
2027 | BCL | 300 | 13 | 13 1/8 | 13 5/8 | 0 | |||
2028 | BCLTX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 |
2029 | BCLXX | 0 | 0 | ||||||
2030 | BCMD | 3400 | 1 5/32 | 1 1/4 | 1 1/4 | 1 5/32 | 1 1/8 | 1 1/4 | 45300 |
2031 | BCMFX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 |
2032 | BCMPY | 1800 | 17 | 16 5/8 | 17 | 16 5/8 | 16 3/8 | 17 | 3800 |
2033 | BCN | 200 | 22 3/4 | 22 7/8 | 23 | 22 3/4 | 22 7/8 | 23 1/2 | 600 |
2034 | BCO | 100 | 10 5/8 | 9 5/8 | 10 3/8 | 0 | |||
2035 | BCOM | 100 | 12 3/4 | 12 3/8 | 12 3/4 | 12 3/8 | 12 | 12 3/4 | 1000 |
2036 | BCOMP | 1000 | 13.1250 | 13.0000 | 14.5000 | 0 | |||
2037 | BCOMZ | 2000 | 1.2500 | 0 | |||||
2038 | BCP | 500 | 8 3/4 | 0 | |||||
2039 | BCR | 300 | 30 7/8 | 30 3/8 | 31 1/4 | 0 | |||
2040 | BCRH | 2000 | 0.1600 | 0.1600 | 0.3125 | 0 | |||
2041 | BCRX | 100 | 10 | 9 1/4 | 10 | 8 7/8 | 9 3/4 | 10 | 72700 |
2042 | BCS | 100 | 47 1/2 | 47 7/8 | 48 3/8 | 0 | |||
2043 | BCS.A | 0 | 0 | ||||||
2044 | BCS.B | 0 | 0 | ||||||
2045 | BCSTX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
2046 | BCSV | 400 | 8.0000 | 0 | |||||
2047 | BCSXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.02 | 5.20 | 1303 |
2048 | BCT | 1800 | 11 3/8 | 0 | |||||
2049 | BCTI | 300 | 3 5/8 | 4 | 4 | 3 5/8 | 3 5/8 | 4 | 2300 |
2050 | BCTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.85 | 4.33 | 4190 |
2051 | BCU | 500 | 14 1/4 | 14 3/8 | 14 3/8 | 14 1/4 | 14 1/8 | 14 1/2 | 4000 |
2052 | BCV | 500 | 23 | 23 | 23 | 23 | 500 | ||
2053 | BCYR | 2000 | 8 | 8 | 8 | 8 | 7 5/8 | 8 | 2400 |
2054 | BDAXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.49 | 5.68 | 28551 |
2055 | BDCO | 15000 | 25/64 | 13/32 | 13/32 | 25/64 | 3/8 | 13/32 | 37000 |
2056 | BDF | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 100 | ||
2057 | BDG/A | 300 | 50 3/4 | 52 1/8 | 52 5/8 | 0 | |||
2058 | BDGA | 0 | 0 | ||||||
2059 | BDGE | 100 | 44.0000 | 0 | |||||
2060 | BDGXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.70 | 4.77 | 2015 |
2061 | BDIS | 2000 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.5000 | 4.0000 | 3000 |
2062 | BDJI | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 13 3/4 | 14 1/2 | 200 |
2063 | BDK | 100 | 35 1/8 | 35 1/8 | 35 1/8 | 35 1/8 | 33 7/8 | 35 | 100 |
2064 | BDL | 500 | 3 7/8 | 0 | |||||
2065 | BDLAX | 0 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0 |
2066 | BDMI | 2000 | 28 3/4 | 30 1/2 | 31 1/4 | 28 3/4 | 28 3/4 | 29 3/8 | 86500 |
2067 | BDMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.86 | 4.97 | 10362 |
2068 | BDN | 100 | 3 7/16 | 0 | |||||
2069 | BDNXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 3.32 | 3.65 | 630 |
2070 | BDPC | 2500 | 0.7500 | 0.8125 | 0.8125 | 0.7500 | 0.5625 | 0.8125 | 34200 |
2071 | BDPCP | 0 | 0 | ||||||
2072 | BDR | 100 | 9 1/2 | 0 | |||||
2073 | BDRH | 4000 | 6.2500 | 5.7500 | 6.2500 | 0 | |||
2074 | BDSPY | 0 | 0 | ||||||
2075 | BDT | 300 | 19 1/4 | 19 1/8 | 19 5/8 | 0 | |||
2076 | BDTC | 1000 | 2 7/8 | 2 7/8 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/8 | 14300 |
2077 | BDTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.47 | 3.84 | 2092 |
2078 | BDVAX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 |
2079 | BDWA | 4000 | 0.0001 | 0 | |||||
2080 | BDX | 7800 | 74 3/8 | 74 3/8 | 74 3/4 | 0 | |||
2081 | BDY | 1000 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 3/4 | 17 1/8 | 1000 |
2082 | BDYN | 2000 | 21/32 | 3/4 | 3/4 | 21/32 | 21/32 | 23/32 | 7600 |
2083 | BE | 600 | 15/32 | 15/32 | 15/32 | 15/32 | 13/32 | 11/16 | 600 |
2084 | BEA | 0 | 173.87 | 174.65 | 174.90 | 172.23 | 0 | ||
2085 | BEAL | 1000 | 0.0010 | 0 | |||||
2086 | BEAM | 1000 | 33 1/2 | 31 1/2 | 34 1/4 | 31 | 33 1/2 | 34 | 549600 |
2087 | BEAN | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 11/16 | 3 11/16 | 3 7/8 | 11300 |
2088 | BEAR | 1000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 6600 |
2089 | BEAV | 700 | 11 3/4 | 11 5/8 | 11 7/8 | 11 1/2 | 11 1/2 | 11 3/4 | 178900 |
2090 | BEBA | 1000 | 4 5/8 | 4 1/2 | 5 1/4 | 0 | |||
2091 | BEC | 800 | 34 7/8 | 34 5/8 | 35 1/8 | 0 | |||
2092 | BED | 1000 | 7 1/4 | 0 | |||||
2093 | BED.B | 0 | 0 | ||||||
2094 | BEDA | 0 | 0 | ||||||
2095 | BEDAY | 0 | 0 | ||||||
2096 | BEDCX | 0 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0 |
2097 | BEDIX | 0 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0 |
2098 | BEEF | 1000 | 5 | 5 | 5 1/8 | 5 | 5 | 5 3/4 | 2700 |
2099 | BEER | 0 | 0 | ||||||
2100 | BEERF | 1000 | 8 7/8 | 8 3/4 | 8 7/8 | 8 3/4 | 8 3/4 | 9 1/4 | 2400 |
2101 | BEFXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.20 | 4.74 | 1371 |
2102 | BEGBX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 |
2103 | BEGIX | 0 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0 |
2104 | BEGRX | 0 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 0 |
2105 | BEHMX | 0 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0 |
2106 | BEIAX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 |
2107 | BEII | 100 | 7 1/8 | 7 1/2 | 8 | 7 | 7 1/8 | 7 3/4 | 9900 |
2108 | BEK.B | 0 | 0 | ||||||
2109 | BEL | 600 | 69 | 68 1/4 | 69 1/4 | 68 1/8 | 69 1/8 | 69 5/8 | 4800 |
2110 | BELD | 500 | 17 1/2 | 16 1/2 | 17 1/2 | 16 1/2 | 17 | 17 1/2 | 64700 |
2111 | BELF | 1000 | 11 7/8 | 11 3/8 | 12 1/8 | 11 1/4 | 11 5/8 | 11 7/8 | 27900 |
2112 | BELL | 5000 | 35 15/16 | 36 1/16 | 36 1/8 | 35 7/8 | 35 7/8 | 36 1/8 | 116200 |
2113 | BELM | 500 | 7 1/2 | 7 3/4 | 7 7/8 | 7 1/2 | 7 5/8 | 7 7/8 | 19000 |
2114 | BELW | 1000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 1/2 | 5 7/8 | 1000 |
2115 | BEM | 100 | 110 | 0 | |||||
2116 | BEMBX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0 |
2117 | BEMEX | 0 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0 |
2118 | BEN | 100 | 50 | 50 | 50 | 50 | 49 1/2 | 50 | 100 |
2119 | BENC | 0 | 0 | ||||||
2120 | BENDX | 0 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0 |
2121 | BENF | 25000 | 0.0400 | 0.0400 | 0.0500 | 0 | |||
2122 | BENM | 2100 | 0.3000 | 0 | |||||
2123 | BEONX | 0 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0 |
2124 | BEOOX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 |
2125 | BEP | 100 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 100 | ||
2126 | BEPI | 500 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 14800 |
2127 | BEPIW | 200 | 1 3/4 | 2 | 2 | 1 3/4 | 1 3/4 | 2 | 47600 |
2128 | BEPP | 5000 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
2129 | BEQGX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 |
2130 | BER | 100 | 27 | 26 3/4 | 27 1/4 | 0 | |||
2131 | BERI | 0 | 0 | ||||||
2132 | BERIF | 0 | 0 | ||||||
2133 | BERIX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 |
2134 | BERK | 0 | 0 | ||||||
2135 | BERS | 500 | 0.0600 | 0.0600 | 0.0900 | 0 | |||
2136 | BERT | 100 | 5 1/8 | 5 | 5 3/8 | 5 | 5 1/8 | 5 3/8 | 1900 |
2137 | BERWX | 0 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0 |
2138 | BERY | 1000 | 0.0100 | 0 | |||||
2139 | BESCX | 0 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0 |
2140 | BESI | 0 | 0 | ||||||
2141 | BESIF | 5000 | 12 1/2 | 12 3/4 | 12 3/4 | 12 1/2 | 12 1/2 | 12 3/4 | 160500 |
2142 | BEST | 1500 | 4 5/8 | 4 1/4 | 4 5/8 | 4 1/4 | 4 1/2 | 4 5/8 | 55400 |
2143 | BESW | 300 | 7.0000 | 0 | |||||
2144 | BET | 400 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 400 | ||
2145 | BETS | 1000 | 10 | 9 3/4 | 10 1/2 | 0 | |||
2146 | BETT | 200 | 5 3/16 | 5 | 5 1/4 | 0 | |||
2147 | BEV | 500 | 11 | 11 | 11 | 11 | 11 | 11 3/8 | 500 |
2148 | BEVB | 500 | 65.0000 | 0 | |||||
2149 | BEVN | 0 | 0 | ||||||
2150 | BEVR | 0 | 0 | ||||||
2151 | BEVp | 100 | 52 7/8 | 0 | |||||
2152 | BEX | 0 | 0 | ||||||
2153 | BEX+ | 0 | 0 | ||||||
2154 | BEXY | 1500 | 7.5000 | 6.0000 | 8.0000 | 0 | |||
2155 | BEXp | 700 | 27 | 27 | 27 | 27 | 700 | ||
2156 | BEZ | 100 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/8 | 19 1/8 | 300 |
2157 | BF | 0 | 0 | ||||||
2158 | BF.A | 0 | 0 | ||||||
2159 | BF/A | 200 | 38 3/4 | 38 3/4 | 38 3/4 | 38 3/4 | 200 | ||
2160 | BF/B | 100 | 38 | 38 | 38 | 38 | 100 | ||
2161 | BFA | 0 | 0 | ||||||
2162 | BFB | 0 | 0 | ||||||
2163 | BFBAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
2164 | BFBPX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
2165 | BFC | 3300 | 14 1/8 | 13 5/8 | 14 | 0 | |||
2166 | BFCF | 1000 | 7.6250 | 6.7500 | 7.7500 | 0 | |||
2167 | BFCI | 1000 | 2 1/16 | 1 13/16 | 2 3/16 | 1 13/16 | 2 1/16 | 2 3/16 | 61900 |
2168 | BFCX | 2500 | 18 3/4 | 18 3/4 | 18 7/8 | 18 5/8 | 18 5/8 | 19 | 68300 |
2169 | BFD | 16000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/4 | 49100 | ||
2170 | BFE | 500 | 32 7/8 | 33 3/8 | 33 3/8 | 32 7/8 | 3600 | ||
2171 | BFEAX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0 |
2172 | BFELY | 3000 | 3 3/4 | 3 5/8 | 3 7/8 | 3 3/8 | 3 1/2 | 3 3/4 | 54300 |
2173 | BFEN | 500 | 5 | 4 3/4 | 5 3/4 | 0 | |||
2174 | BFEPX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 |
2175 | BFGAX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 |
2176 | BFI | 300 | 31 | 31 | 31 | 31 | 30 | 30 1/2 | 300 |
2177 | BFIFX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.42 | 0 |
2178 | BFIT | 0 | 0 | ||||||
2179 | BFITV | 20000 | 6 | 6 3/8 | 6 3/8 | 5 3/4 | 5 5/8 | 6 | 283800 |
2180 | BFKR | 300 | 19.7500 | 0 | |||||
2181 | BFLY | 100 | 34.0000 | 0 | |||||
2182 | BFMCX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
2183 | BFMSX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
2184 | BFMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.99 | 5.12 | 529 |
2185 | BFOH | 600 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 31 | 600 |
2186 | BFR | 400 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 27 1/2 | 28 1/8 | 400 |
2187 | BFRS | 300 | 2 13/16 | 2 13/16 | 3 | 2 13/16 | 2 13/16 | 3 | 3000 |
2188 | BFRSG | 10 | 65 5/8 | 65 5/8 | 67 1/2 | 0 | |||
2189 | BFS | 500 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/4 | 11500 | ||
2190 | BFSAX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 |
2191 | BFSB | 300 | 18 1/4 | 17 1/4 | 18 1/4 | 0 | |||
2192 | BFSI | 200 | 36 | 35 1/4 | 36 | 0 | |||
2193 | BFSTX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 |
2194 | BFTI | 2500 | 1.1250 | 1.1562 | 1.1562 | 1.0625 | 1.0625 | 1.1250 | 55400 |
2195 | BFX | 1000 | 1 11/16 | 0 | |||||
2196 | BFXFX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
2197 | BFp | 2300 | 8 1/8 | 0 | |||||
2198 | BG | 100 | 14 1/2 | 14 5/8 | 14 3/4 | 14 1/2 | 14 1/4 | 14 5/8 | 500 |
2199 | BGA | 100 | 18 7/8 | 19 5/8 | 20 3/4 | 0 | |||
2200 | BGAF | 100 | 3.2500 | 3.2500 | 3.7500 | 0 | |||
2201 | BGAL | 0 | 0 | ||||||
2202 | BGALY | 6300 | 22 1/8 | 22 | 22 1/8 | 21 47/64 | 22 | 22 1/8 | 198900 |
2203 | BGAS | 300 | 16 1/2 | 16 1/2 | 16 1/2 | 15 3/4 | 16 | 16 1/2 | 17200 |
2204 | BGAXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.09 | 5.21 | 5137 |
2205 | BGAp | 5000 | 12 | 0 | |||||
2206 | BGB | 0 | 172.46 | 173.28 | 173.28 | 170.36 | 0 | ||
2207 | BGBP | 20000 | 0.0100 | 0 | |||||
2208 | BGC | 1000 | 28 | 28 | 28 | 28 | 1000 | ||
2209 | BGCB | 1000 | 31.0000 | 0 | |||||
2210 | BGE | 300 | 28 7/8 | 28 7/8 | 29 3/8 | 0 | |||
2211 | BGEIX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 |
2212 | BGEN | 200 | 61 3/4 | 63 1/4 | 63 1/4 | 60 1/2 | 61 1/4 | 61 3/4 | 1137300 |
2213 | BGEpB | 100 | 64 7/8 | 0 | |||||
2214 | BGEpC | 50 | 54 | 53 1/2 | 56 | 0 | |||
2215 | BGEpD | 100 | 77 1/4 | 78 | 80 | 0 | |||
2216 | BGEpI | 100 | 97 1/4 | 97 1/4 | 100 | 0 | |||
2217 | BGEpK | 0 | 78 | 110 | 0 | ||||
2218 | BGF | 0 | 15 1/8 | 15 1/2 | 0 | ||||
2219 | BGG | 400 | 44 1/2 | 43 5/8 | 44 3/8 | 0 | |||
2220 | BGGFX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
2221 | BGI | 200 | 10 1/2 | 0 | |||||
2222 | BGII | 100 | 8 | 8 1/4 | 8 3/8 | 7 7/8 | 7 7/8 | 8 | 146800 |
2223 | BGINX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 |
2224 | BGIX | 3500 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.8750 | 7500 |
2225 | BGL | 200 | 8 5/8 | 7 7/8 | 8 1/4 | 0 | |||
2226 | BGLDF | 0 | 0 | ||||||
2227 | BGLN | 1000 | 41.1250 | 300 | |||||
2228 | BGLS | 13000 | 17 7/8 | 18 | 18 | 17 1/2 | 17 5/8 | 17 7/8 | 72300 |
2229 | BGLV | 100 | 17 | 17 1/4 | 17 1/4 | 17 | 16 1/4 | 17 1/4 | 800 |
2230 | BGLVW | 100 | 7 1/16 | 7 1/4 | 7 3/4 | 0 | |||
2231 | BGLY | 0 | 0 | ||||||
2232 | BGMD | 0 | 0.0937 | 0.2500 | 0 | ||||
2233 | BGMXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.29 | 4.38 | 1324 |
2234 | BGN/E | 900 | 4 1/2 | 4 | 4 3/4 | 0 | |||
2235 | BGN/WS | 100 | 5/8 | 0 | |||||
2236 | BGNMX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
2237 | BGO | 800 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/16 | 2 3/8 | 4800 |
2238 | BGP | 100 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 1/8 | 17 1/2 | 200 |
2239 | BGR | 500 | 11 5/8 | 11 1/2 | 11 5/8 | 11 1/2 | 11 1/2 | 11 7/8 | 600 |
2240 | BGRH | 1000 | 1 1/32 | 1 | 1 1/32 | 1 | 15/16 | 1 1/16 | 21600 |
2241 | BGRHW | 100 | 0.2500 | 0 | |||||
2242 | BGRIX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
2243 | BGS | 0 | 151.10 | 0 | |||||
2244 | BGSS | 1400 | 37 | 35 | 37 | 0 | |||
2245 | BGSXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.43 | 5.62 | 6516 |
2246 | BGT | 1100 | 7 5/8 | 7 1/2 | 7 5/8 | 0 | |||
2247 | BGVXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.70 | 4.77 | 474 |
2248 | BGX | 0 | 173.44 | 174.26 | 174.29 | 170.84 | 0 | ||
2249 | BH | 100 | 24 1/4 | 25 3/4 | 26 1/4 | 0 | |||
2250 | BHA | 1000 | 57/64 | 0 | |||||
2251 | BHAG | 71900 | 13 1/8 | 13 1/4 | 13 1/4 | 13 1/8 | 13 | 14 1/4 | 148300 |
2252 | BHAGB | 0 | 0 | ||||||
2253 | BHAL | 6500 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/8 | 6500 |
2254 | BHBA | 700 | 3.7500 | 0 | |||||
2255 | BHBFX | 0 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0 |
2256 | BHBS | 500 | 27.5000 | 0 | |||||
2257 | BHC | 300 | 92 3/4 | 0 | |||||
2258 | BHCF | 300 | 17 7/8 | 17 3/4 | 17 7/8 | 17 3/4 | 17 5/8 | 17 7/8 | 1600 |
2259 | BHE | 300 | 28 3/8 | 0 | |||||
2260 | BHFC | 1200 | 0.0600 | 0.0600 | 0.0800 | 0 | |||
2261 | BHFFY | 0 | 0 | ||||||
2262 | BHI | 500 | 24 | 23 5/8 | 24 | 0 | |||
2263 | BHIK | 0 | 0 | ||||||
2264 | BHIKF | 1600 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 16 1/8 | 1600 |
2265 | BHIV | 0 | 0 | ||||||
2266 | BHIX | 400 | 16 1/4 | 17 3/8 | 17 3/4 | 16 1/4 | 16 1/4 | 16 5/8 | 27800 |
2267 | BHKMF | 0 | 0 | ||||||
2268 | BHM | 2000 | 1 | 0 | |||||
2269 | BHO | 1000 | 2 5/8 | 0 | |||||
2270 | BHOW | 3700 | 6.1250 | 0 | |||||
2271 | BHP | 200 | 58 | 57 1/8 | 57 5/8 | 0 | |||
2272 | BHQU | 100 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 3.0000 | 3.5000 | 600 |
2273 | BHRB | 150 | 298.0000 | 298.0000 | 298.0000 | 298.0000 | 150 | ||
2274 | BHTCV | 0 | 0 | ||||||
2275 | BHW | 100 | 27 1/4 | 26 7/8 | 27 1/4 | 0 | |||
2276 | BHWK | 2200 | 5 1/2 | 6 3/8 | 6 3/8 | 5 1/2 | 5 1/2 | 6 3/8 | 3900 |
2277 | BHWKW | 1200 | 3/8 | 1/4 | 3/8 | 0 | |||
2278 | BHWKZ | 2000 | 1/32 | 1/32 | 3/32 | 0 | |||
2279 | BHY | 1000 | 3 | 0 | |||||
2280 | BHYW | 0 | 0 | ||||||
2281 | BHYWF | 0 | 0 | ||||||
2282 | BHYWY | 0 | 0 | ||||||
2283 | BI | 700 | 21 1/2 | 21 | 21 3/8 | 0 | |||
2284 | BIAC | 1000 | 8 1/8 | 8 1/8 | 8 1/2 | 8 1/8 | 8 1/4 | 8 1/2 | 21300 |
2285 | BIBAX | 0 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0 |
2286 | BIC | 100 | 40 3/8 | 40 1/4 | 40 5/8 | 0 | |||
2287 | BICO | 1000 | 3 13/16 | 3 5/8 | 3 27/32 | 3 5/8 | 3 3/4 | 3 13/16 | 136900 |
2288 | BICXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.54 | 5.75 | 11077 |
2289 | BID | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/8 | 13 1/2 | 100 |
2290 | BIDS | 100 | 46.5000 | 0 | |||||
2291 | BIET | 1000 | 3.5000 | 3.5000 | 4.2500 | 0 | |||
2292 | BIGA | 1300 | 0.0100 | 0 | |||||
2293 | BIGAX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 |
2294 | BIGB | 500 | 10 | 10 | 10 | 9 5/8 | 9 5/8 | 10 | 50100 |
2295 | BIGBG | 30 | 98 3/4 | 98 3/4 | 98 3/4 | 98 3/4 | 98 1/2 | 101 | 30 |
2296 | BIGE | 1500 | 7 1/4 | 7 1/4 | 7 5/8 | 0 | |||
2297 | BIGM | 20000 | 0.1250 | 0.0937 | 0.1875 | 0 | |||
2298 | BIGO | 500 | 15 | 14 5/8 | 15 | 14 5/8 | 14 5/8 | 15 | 1600 |
2299 | BIGRX | 0 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0 |
2300 | BII | 100 | 19 | 15 | 16 | 0 | |||
2301 | BIKE | 100 | 15 | 15 | 16 | 15 | 15 | 15 3/4 | 8700 |
2302 | BIKR | 1100 | 1.6250 | 1.8750 | 1.8750 | 1.6250 | 1.7500 | 2.3750 | 4700 |
2303 | BIME | 5000 | 2 7/16 | 2 15/32 | 2 1/2 | 2 13/32 | 2 7/16 | 2 1/2 | 67400 |
2304 | BIN | 800 | 24 5/8 | 0 | |||||
2305 | BINC | 200 | 10 1/8 | 9 1/2 | 10 3/8 | 9 1/2 | 9 1/2 | 10 1/4 | 3700 |
2306 | BINDG | 50 | 103 | 104 1/2 | 104 1/2 | 103 | 103 | 104 1/2 | 56 |
2307 | BING | 2500 | 0.8750 | 0.6875 | 1.1250 | 0 | |||
2308 | BINXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.35 | 3.72 | 599 |
2309 | BIO | 0 | 0 | ||||||
2310 | BIO.A | 0 | 0 | ||||||
2311 | BIO/A | 100 | 41 3/8 | 0 | |||||
2312 | BIO/B | 100 | 25 | 0 | |||||
2313 | BIOA | 0 | 0 | ||||||
2314 | BIOB | 0 | 0 | ||||||
2315 | BIOC | 250 | 8 | 8 | 8 1/2 | 0 | |||
2316 | BIOCD | 500 | 8 1/4 | 8 | 8 3/8 | 8 | 8 1/4 | 8 3/8 | 65500 |
2317 | BIOI | 1000 | 5 5/16 | 4 7/8 | 5 5/16 | 4 7/8 | 5 1/8 | 5 5/16 | 88500 |
2318 | BIOM | 0 | 0 | ||||||
2319 | BIOMF | 2000 | 3 9/16 | 3 9/16 | 3 11/16 | 3 35/64 | 3 9/16 | 3 11/16 | 24300 |
2320 | BIOP | 1000 | 0.2200 | 0.2200 | 0.2400 | 0.2200 | 0.2200 | 0.2400 | 287700 |
2321 | BIOS | 400 | 3 1/4 | 3 1/4 | 3 1/4 | 2 7/8 | 3 1/8 | 3 1/4 | 236300 |
2322 | BIOT | 8000 | 3/8 | 7/16 | 9/16 | 0 | |||
2323 | BIOX | 700 | 18 7/8 | 19 1/2 | 19 1/2 | 18 | 18 1/8 | 18 7/8 | 50800 |
2324 | BIPFX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
2325 | BIPG | 5000 | 0.1875 | 0.1250 | 0.3125 | 0 | |||
2326 | BIPL | 500 | 1 7/16 | 1 5/8 | 1 5/8 | 1 7/16 | 1 7/16 | 1 9/16 | 43100 |
2327 | BIR | 600 | 17 | 16 5/8 | 17 | 16 1/2 | 17 | 17 1/4 | 1800 |
2328 | BIRD | 300 | 4 1/4 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 9500 |
2329 | BIRDP | 500 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 19 | 500 |
2330 | BIRI | 1000 | 4 1/2 | 4 1/2 | 6 | 0 | |||
2331 | BIRM | 200 | 10 | 10 | 10 | 10 | 10 | 11 | 200 |
2332 | BIRXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.59 | 5.80 | 8045 |
2333 | BIS | 400 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 400 | ||
2334 | BISA | 1000 | 1 13/16 | 1 3/8 | 1 13/16 | 1 3/8 | 1 1/2 | 1 13/16 | 21000 |
2335 | BISAW | 300 | 1/16 | 1/16 | 1/8 | 0 | |||
2336 | BISC | 700 | 4.3750 | 4.1250 | 4.3750 | 0 | |||
2337 | BISL | 0 | 0 | ||||||
2338 | BISLU | 100 | 1.7500 | 1.7500 | 2.5000 | 0 | |||
2339 | BISN | 7500 | 0.0400 | 0.0300 | 0.0400 | 0 | |||
2340 | BISXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 5.31 | 5.46 | 2988 |
2341 | BIT/U | 0 | 1/2 | 1 1/2 | 0 | ||||
2342 | BIT/WS | 0 | 1/32 | 1/8 | 0 | ||||
2343 | BITI | 2000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 3/4 | 2000 |
2344 | BITIC | 0 | 0 | ||||||
2345 | BITIW | 300 | 1/32 | 1/32 | 1/16 | 0 | |||
2346 | BIUSX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.81 | 0 |
2347 | BIX | 0 | 318.93 | 322.25 | 322.25 | 314.93 | 0 | ||
2348 | BJBGX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 |
2349 | BJBIX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 |
2350 | BJC.W | 0 | 0 | ||||||
2351 | BJC/WS | 1000 | 2 | 2 | 2 | 2 | 1000 | ||
2352 | BJCT | 1000 | 1 7/8 | 1 15/16 | 2 | 1 7/8 | 1 7/8 | 2 | 18800 |
2353 | BJEC | 1400 | 1.5625 | 0.7500 | 1.5000 | 0 | |||
2354 | BJICA | 500 | 15 1/4 | 15 | 15 3/4 | 15 | 15 | 15 3/4 | 35000 |
2355 | BJICB | 200 | 15.5000 | 0 | |||||
2356 | BJP/WS | 3000 | 2 7/8 | 0 | |||||
2357 | BJS/WS | 400 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 1000 | ||
2358 | BJSPY | 0 | 0 | ||||||
2359 | BJYAY | 0 | 0 | ||||||
2360 | BK | 200 | 46 1/8 | 46 | 46 1/8 | 46 | 45 1/2 | 46 1/8 | 600 |
2361 | BKA | 0 | 319.33 | 322.58 | 322.58 | 315.51 | 0 | ||
2362 | BKB | 500 | 42 3/8 | 42 1/2 | 42 1/2 | 42 3/8 | 42 5/8 | 43 | 5900 |
2363 | BKBpA | 1000 | 46 1/4 | 0 | |||||
2364 | BKBpB | 500 | 46 | 0 | |||||
2365 | BKBpC | 700 | 82 1/2 | 0 | |||||
2366 | BKBpE | 100 | 25 5/8 | 25 3/4 | 26 1/8 | 0 | |||
2367 | BKBpF | 400 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 800 | ||
2368 | BKC | 400 | 27 3/4 | 0 | |||||
2369 | BKCI | 2000 | 0.0100 | 0.0100 | 0.0900 | 0 | |||
2370 | BKCO | 300 | 16 5/8 | 16 1/4 | 16 5/8 | 16 1/4 | 16 3/8 | 16 5/8 | 9500 |
2371 | BKCS | 500 | 1 3/4 | 1 3/4 | 2 3/4 | 0 | |||
2372 | BKCT | 300 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 17 3/4 | 18 1/2 | 300 |
2373 | BKE | 1500 | 3 11/16 | 0 | |||||
2374 | BKEAF | 0 | 0 | ||||||
2375 | BKEAY | 0 | 3.6300 | 3.7800 | 0 | ||||
2376 | BKER | 0 | 0 | ||||||
2377 | BKERF | 0 | 0 | ||||||
2378 | BKERY | 0 | 0 | ||||||
2379 | BKF | 3500 | 17 1/8 | 17 | 17 1/8 | 16 7/8 | 14300 | ||
2380 | BKG | 400 | 33 3/16 | 0 | |||||
2381 | BKGH | 3500 | 6.3750 | 0 | |||||
2382 | BKH | 200 | 25 3/8 | 24 1/2 | 25 | 0 | |||
2383 | BKHB | 600 | 12.2500 | 12.0000 | 12.2500 | 12.0000 | 1200 | ||
2384 | BKI | 200 | 21 3/4 | 21 3/4 | 22 1/8 | 0 | |||
2385 | BKIO | 0 | 0 | ||||||
2386 | BKIS | 0 | 0 | ||||||
2387 | BKISY | 0 | 0 | ||||||
2388 | BKL | 0 | 13.34 | 13.35 | 13.39 | 12.99 | 0 | ||
2389 | BKLE | 100 | 18 3/4 | 18 | 18 3/4 | 18 | 18 | 18 3/4 | 1800 |
2390 | BKLN | 1000 | 0.5000 | 0.1875 | 1.0000 | 0 | |||
2391 | BKLY | 1200 | 51 3/4 | 51 7/8 | 52 1/2 | 51 1/2 | 51 1/2 | 52 1/4 | 52200 |
2392 | BKLYZ | 500 | 24 3/4 | 24 7/8 | 25 1/4 | 24 3/4 | 24 3/4 | 25 | 34800 |
2393 | BKN | 1600 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/4 | 12 5/8 | 1900 |
2394 | BKNG | 300 | 35 3/4 | 35 | 35 3/4 | 34 3/4 | 34 3/4 | 35 3/4 | 3100 |
2395 | BKNR | 200 | 5.0000 | 5.0000 | 5.5000 | 0 | |||
2396 | BKNYW | 1000 | 32.0000 | 34.2500 | 34.6250 | 31.2500 | 31.5000 | 32.3750 | 256400 |
2397 | BKO | 0 | 391.23 | 0 | |||||
2398 | BKR | 500 | 5 1/8 | 4 3/4 | 5 3/16 | 0 | |||
2399 | BKS | 500 | 24 | 24 7/8 | 25 1/2 | 23 1/4 | 24 | 24 1/2 | 28300 |
2400 | BKSB | 100 | 5.5000 | 5.0000 | 5.7500 | 0 | |||
2401 | BKSC | 200 | 14 | 14 | 15 3/4 | 0 | |||
2402 | BKSL | 200 | 12.3750 | 0 | |||||
2403 | BKSM | 200 | 0.7500 | 0 | |||||
2404 | BKSO | 7500 | 28 7/8 | 29 3/8 | 29 1/2 | 28 1/2 | 28 3/4 | 29 | 244600 |
2405 | BKST | 300 | 7 3/8 | 7 1/4 | 7 3/8 | 7 1/4 | 7 1/4 | 7 3/8 | 4100 |
2406 | BKT | 1400 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/2 | 1700 |
2407 | BKU | 0 | 0 | ||||||
2408 | BKUA | 0 | 0 | ||||||
2409 | BKUN | 0 | 0 | ||||||
2410 | BKUNA | 200 | 7 1/4 | 7 | 7 1/4 | 7 | 6 1/2 | 7 1/4 | 1300 |
2411 | BKUNO | 600 | 10 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 1/4 | 800 |
2412 | BKUNP | 5000 | 10 | 10 1/4 | 10 1/4 | 10 | 9 1/2 | 10 1/4 | 6000 |
2413 | BKUT | 50 | 98.0000 | 0 | |||||
2414 | BKUpA | 1000 | 26 3/8 | 0 | |||||
2415 | BKUpB | 800 | 26 1/8 | 25 7/8 | 26 1/8 | 25 7/8 | 1000 | ||
2416 | BKVA | 500 | 21.5000 | 0 | |||||
2417 | BKX | 0 | 380.17 | 382.61 | 382.61 | 375.41 | 0 | ||
2418 | BKpB | 1100 | 26 1/4 | 0 | |||||
2419 | BL | 300 | 31 1/8 | 31 5/8 | 32 | 0 | |||
2420 | BL.A | 0 | 0 | ||||||
2421 | BLAEX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
2422 | BLAGX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 |
2423 | BLAI | 1000 | 1.5000 | 1.4375 | 1.5000 | 1.4375 | 1.1250 | 1.5000 | 6300 |
2424 | BLBN | 20000 | 0.0937 | 0.0937 | 0.1562 | 0 | |||
2425 | BLC | 300 | 36 1/8 | 33 5/8 | 34 1/4 | 0 | |||
2426 | BLCA | 300 | 18.0000 | 0 | |||||
2427 | BLCF | 300 | 0.2812 | 0.2812 | 0.4687 | 0 | |||
2428 | BLCO | 1000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1000 | ||
2429 | BLCR | 1200 | 0.2600 | 0.2600 | 0.3750 | 0 | |||
2430 | BLCY | 0 | 0 | ||||||
2431 | BLD | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/4 | 5 1/8 | 1000 |
2432 | BLDC | 500 | 22.5000 | 22.0000 | 24.0000 | 0 | |||
2433 | BLDG | 300 | 24 1/2 | 24 1/2 | 24 1/2 | 24 | 24 1/8 | 24 1/2 | 31400 |
2434 | BLDP | 0 | 0 | ||||||
2435 | BLDPF | 1000 | 12 1/2 | 11 3/4 | 12 1/2 | 11 3/4 | 12 1/8 | 12 1/2 | 21300 |
2436 | BLE | 500 | 1 1/8 | 7/8 | 1 1/4 | 0 | |||
2437 | BLEK | 1000 | 0.6016 | 0 | |||||
2438 | BLFIX | 0 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0 |
2439 | BLGIX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.69 | 0 |
2440 | BLGT | 7200 | 2.6250 | 1.1250 | 5.0000 | 0 | |||
2441 | BLH | 500 | 20 | 19 3/4 | 20 1/4 | 0 | |||
2442 | BLIS | 1000 | 8 3/4 | 8 3/4 | 9 1/2 | 0 | |||
2443 | BLK | 1300 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 3/4 | 4000 |
2444 | BLKV | 0 | 0 | ||||||
2445 | BLKVO | 0 | 0 | ||||||
2446 | BLKVP | 100 | 52.0000 | 0 | |||||
2447 | BLL | 200 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/8 | 29 | 200 |
2448 | BLLE | 1000 | 6 7/8 | 6 7/8 | 7 1/4 | 0 | |||
2449 | BLLX | 1000 | 0.0050 | 0 | |||||
2450 | BLM | 2600 | 2 5/16 | 2 1/8 | 2 7/16 | 0 | |||
2451 | BLMPE | 10000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0312 | 0.0937 | 10100 |
2452 | BLMT | 500 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 | 26 1/2 | 500 |
2453 | BLN | 300 | 14 5/8 | 14 1/2 | 15 | 0 | |||
2454 | BLNT | 0 | 0 | ||||||
2455 | BLOC | 10 | 245.0000 | 245.0000 | 300.0000 | 0 | |||
2456 | BLOCA | 700 | 34 1/2 | 34 1/2 | 35 1/4 | 34 1/2 | 34 1/2 | 35 | 29200 |
2457 | BLP | 500 | 33 | 34 5/8 | 35 | 0 | |||
2458 | BLPMX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0 |
2459 | BLPPE | 2400 | 0.1875 | 0.1875 | 0.7500 | 0 | |||
2460 | BLRGZ | 100 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.7500 | 100 |
2461 | BLS | 800 | 44 1/4 | 43 3/4 | 44 3/8 | 43 3/4 | 44 1/2 | 44 5/8 | 3900 |
2462 | BLSC | 1200 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 4 1/4 | 1200 |
2463 | BLSI | 10000 | 3/4 | 13/16 | 27/32 | 23/32 | 23/32 | 25/32 | 106500 |
2464 | BLSTX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
2465 | BLSY | 10000 | 0.6250 | 0.4375 | 0.8750 | 0 | |||
2466 | BLSw | 200 | 38 7/8 | 38 3/8 | 38 3/4 | 0 | |||
2467 | BLT | 0 | 0 | ||||||
2468 | BLT.A | 0 | 0 | ||||||
2469 | BLT/A | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 100 | ||
2470 | BLT/Aw | 100 | 28 1/8 | 28 1/2 | 30 | 0 | |||
2471 | BLT/B | 150 | 29 | 0 | |||||
2472 | BLT/Bw | 0 | 29 1/2 | 31 1/2 | 0 | ||||
2473 | BLTA | 0 | 0 | ||||||
2474 | BLTB | 0 | 0 | ||||||
2475 | BLTI | 200 | 3 5/8 | 3 7/16 | 3 5/8 | 3 1/4 | 3 5/16 | 3 5/8 | 30900 |
2476 | BLU | 500 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 8 1/8 | 1900 |
2477 | BLUD | 100 | 9 5/8 | 10 | 10 | 9 5/8 | 9 5/8 | 10 | 41200 |
2478 | BLUEX | 0 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0 |
2479 | BLX | 100 | 45 3/4 | 45 3/4 | 45 3/4 | 45 3/4 | 45 | 45 5/8 | 100 |
2480 | BLY | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/4 | 300 |
2481 | BLYH | 500 | 2 1/8 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/8 | 2 3/8 | 19800 |
2482 | BLYVY | 400 | 2 | 1 15/16 | 2 1/8 | 1 15/16 | 2 | 2 1/8 | 129900 |
2483 | BLYpP | 300 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 300 | ||
2484 | BMC | 600 | 22 5/8 | 22 3/8 | 22 7/8 | 0 | |||
2485 | BMCC | 200 | 13 | 12 | 13 | 12 | 12 | 13 | 2200 |
2486 | BMCCP | 200 | 23 1/4 | 23 1/4 | 24 1/4 | 0 | |||
2487 | BMCGX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 9.49 | 0 |
2488 | BMCS | 100 | 40 1/4 | 38 3/4 | 40 3/4 | 37 1/4 | 40 | 40 1/4 | 1703600 |
2489 | BMCW | 500 | 14 3/4 | 15 | 15 | 14 1/2 | 14 1/4 | 14 3/4 | 26100 |
2490 | BMCw | 0 | 17 1/4 | 18 | 0 | ||||
2491 | BMET | 200 | 19 1/4 | 19 | 19 1/4 | 18 3/4 | 19 | 19 1/4 | 400000 |
2492 | BMG | 500 | 9 7/8 | 9 5/8 | 9 7/8 | 9 5/8 | 9 5/8 | 10 | 35000 |
2493 | BMGFX | 0 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | 0 |
2494 | BMGp | 200 | 53 7/8 | 53 5/8 | 53 7/8 | 53 5/8 | 53 7/8 | 54 1/2 | 300 |
2495 | BMI | 200 | 26 3/8 | 0 | |||||
2496 | BMIXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.39 | 5.54 | 1368 |
2497 | BMJF | 1000 | 13 1/4 | 13 1/2 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 10500 |
2498 | BMLC | 0 | 0 | ||||||
2499 | BMLS | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2 7/8 | 3 1/4 | 1000 |
2500 | BMMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.79 | 4.81 | 382 |
2501 | BMN | 200 | 10 1/8 | 10 1/8 | 10 5/8 | 0 | |||
2502 | BMO | 200 | 21 5/8 | 23 3/8 | 23 3/4 | 0 | |||
2503 | BMP | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 3/8 | 17 5/8 | 300 |
2504 | BMPE | 1000 | 11 1/8 | 11 1/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 8700 |
2505 | BMPI | 400 | 0.3750 | 0.3200 | 0.4375 | 0.3200 | 0.3750 | 0.4375 | 18500 |
2506 | BMRA | 1000 | 2 5/16 | 2 5/16 | 2 3/8 | 2 5/16 | 2 1/4 | 2 3/8 | 7800 |
2507 | BMRB | 1000 | 14.0000 | 14.1250 | 14.1250 | 14.0000 | 14.0000 | 14.5000 | 4100 |
2508 | BMRC | 1100 | 15.5000 | 0 | |||||
2509 | BMRK | 2200 | 0.3125 | 0.3600 | 0.3800 | 0.3125 | 0.3125 | 0.4300 | 32200 |
2510 | BMRQ | 10000 | 7 1/8 | 7 1/4 | 7 1/2 | 6 7/8 | 6 7/8 | 7 3/8 | 24400 |
2511 | BMS | 300 | 27 | 27 | 27 | 27 | 26 3/8 | 27 1/8 | 7400 |
2512 | BMSS | 20000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
2513 | BMT | 1700 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 3/8 | 1700 |
2514 | BMTC | 100 | 27 1/2 | 26 | 27 1/2 | 26 | 26 | 27 1/2 | 1900 |
2515 | BMTN | 1000 | 6 1/2 | 6 5/8 | 6 3/4 | 6 1/4 | 6 3/8 | 6 5/8 | 77800 |
2516 | BMUR | 0 | 0 | ||||||
2517 | BMVXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.99 | 5.12 | 1703 |
2518 | BMY | 100 | 82 3/4 | 82 7/8 | 83 | 82 1/8 | 82 3/8 | 83 1/4 | 14600 |
2519 | BMYp | 400 | 359 1/2 | 300 | 351 | 0 | |||
2520 | BN | 0 | 0 | ||||||
2521 | BNA | 500 | 9 7/8 | 9 5/8 | 10 | 0 | |||
2522 | BNB | 0 | 318.17 | 321.47 | 321.47 | 313.88 | 0 | ||
2523 | BNBC | 800 | 10 1/4 | 10 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 6700 |
2524 | BNBCP | 500 | 19 | 18 3/4 | 19 | 18 3/4 | 18 1/2 | 19 | 1500 |
2525 | BNBGA | 2000 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | |||
2526 | BNCC | 100 | 10 1/4 | 9 7/8 | 10 1/4 | 9 7/8 | 9 1/2 | 10 1/4 | 600 |
2527 | BNCO | 0 | 0 | ||||||
2528 | BNCXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.90 | 4.35 | 1945 |
2529 | BND | 100 | 23 3/4 | 0 | |||||
2530 | BNDCY | 0 | 0 | ||||||
2531 | BNE | 200 | 19 | 18 7/8 | 19 1/8 | 18 3/4 | 18 1/2 | 19 1/8 | 1200 |
2532 | BNEIX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.61 | 0 |
2533 | BNET | 100 | 38 7/8 | 36 5/8 | 40 1/8 | 36 1/2 | 38 3/4 | 38 7/8 | 6501500 |
2534 | BNG | 100 | 21 3/4 | 23 1/8 | 24 1/8 | 0 | |||
2535 | BNGO | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 19500 |
2536 | BNGOW | 200 | 1 | 1 | 1 1/8 | 1 | 1 | 1 1/8 | 3300 |
2537 | BNGXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.43 | 5.58 | 9577 |
2538 | BNHB | 2800 | 2 | 2 1/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 41500 |
2539 | BNHC | 200 | 41 1/2 | 42 | 42 1/2 | 41 1/4 | 41 | 41 1/2 | 10700 |
2540 | BNHG | 3100 | 0.5000 | 0 | |||||
2541 | BNHN | 200 | 10 5/8 | 10 3/8 | 10 5/8 | 100 | |||
2542 | BNHNA | 100 | 8 3/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 3/8 | 8 3/4 | 7200 |
2543 | BNHXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.53 | 5.72 | 6032 |
2544 | BNI | 800 | 76 3/4 | 76 3/4 | 76 3/4 | 76 1/2 | 76 5/8 | 77 | 8800 |
2545 | BNIGX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.23 | 0 |
2546 | BNIpA | 100 | 78 3/4 | 0 | |||||
2547 | BNKA | 1300 | 8.8750 | 0 | |||||
2548 | BNKF | 300 | 28 3/8 | 28 | 28 5/8 | 28 | 28 | 28 5/8 | 6700 |
2549 | BNL | 300 | 47 1/8 | 46 1/2 | 47 1/4 | 0 | |||
2550 | BNLA | 4200 | 4.0000 | 4.0000 | 5.0000 | 0 | |||
2551 | BNLpA | 700 | 65 3/4 | 0 | |||||
2552 | BNLpB | 1500 | 65 1/4 | 64 1/2 | 65 1/4 | 64 1/2 | 3000 | ||
2553 | BNLpC | 100 | 419 | 417 | 427 | 0 | |||
2554 | BNLpV | 920 | 37 | 37 | 37 | 37 | 920 | ||
2555 | BNN | 500 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 7/8 | 8 1/4 | 500 |
2556 | BNNYX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.63 | 0 |
2557 | BNP | 1500 | 12 1/4 | 12 1/8 | 12 5/8 | 0 | |||
2558 | BNPXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.27 | 5.43 | 3509 |
2559 | BNR/U | 0 | 5 | 7 | 0 | ||||
2560 | BNR/WS | 0 | 1/16 | 1/4 | 0 | ||||
2561 | BNRGF | 0 | 0 | ||||||
2562 | BNRY | 800 | 10 3/4 | 10 1/4 | 11 1/4 | 0 | |||
2563 | BNS | 1000 | 9 3/4 | 0 | |||||
2564 | BNSO | 0 | 0 | ||||||
2565 | BNSOF | 2500 | 2 5/16 | 2 3/16 | 2 5/16 | 2 3/16 | 2 1/4 | 2 5/16 | 16500 |
2566 | BNSTY | 0 | 0 | ||||||
2567 | BNSWF | 3300 | 11/32 | 11/32 | 7/16 | 0 | |||
2568 | BNT | 0 | 2 5/8 | 2 7/8 | 0 | ||||
2569 | BNTA | 300 | 46 | 45 3/4 | 46 | 45 1/4 | 45 1/2 | 46 | 136800 |
2570 | BNTI | 2000 | 0.4600 | 0.4600 | 0.5000 | 0.4600 | 0.4600 | 0.5000 | 18800 |
2571 | BNTIX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
2572 | BNTN | 1300 | 14 3/4 | 14 3/8 | 14 7/8 | 14 1/8 | 14 3/8 | 14 3/4 | 465400 |
2573 | BNTNG | 15 | 153 | 143 | 152 | 0 | |||
2574 | BNTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.50 | 3.98 | 896 |
2575 | BNTY | 1000 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
2576 | BNUEX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
2577 | BNYN | 1000 | 10 7/8 | 10 1/8 | 10 7/8 | 10 | 10 1/2 | 10 7/8 | 297600 |
2578 | BNYXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.93 | 3.50 | 872 |
2579 | BOA | 100 | 26 3/4 | 27 | 27 1/2 | 0 | |||
2580 | BOAT | 700 | 39 7/8 | 40 1/2 | 40 1/2 | 39 7/8 | 39 7/8 | 40 | 530200 |
2581 | BOBE | 400 | 18 3/4 | 18 7/8 | 19 | 18 3/4 | 18 3/4 | 19 | 139400 |
2582 | BOBJ | 0 | 0 | ||||||
2583 | BOBJY | 300 | 41 | 41 1/4 | 41 1/4 | 39 1/2 | 40 3/4 | 41 | 134900 |
2584 | BOC | 1200 | 2 1/4 | 0 | |||||
2585 | BOCB | 500 | 13 3/4 | 14 | 14 | 13 1/2 | 13 1/2 | 13 3/4 | 123300 |
2586 | BOCI | 300 | 19 5/8 | 20 1/4 | 20 3/4 | 18 3/4 | 19 | 19 5/8 | 257200 |
2587 | BOCR | 100 | 2.2500 | 2.5000 | 3.7500 | 0 | |||
2588 | BODY | 2000 | 7/32 | 7/32 | 7/32 | 7/32 | 5/32 | 7/32 | 2000 |
2589 | BOGD | 1500 | 0.0200 | 0 | |||||
2590 | BOGMF | 0 | 0 | ||||||
2591 | BOGU | 300 | 0.0250 | 0 | |||||
2592 | BOH | 100 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 34 1/4 | 34 5/8 | 100 |
2593 | BOKF | 200 | 23 | 19 1/4 | 23 1/4 | 19 1/4 | 19 1/4 | 23 1/4 | 6700 |
2594 | BOL | 100 | 39 5/8 | 39 5/8 | 39 5/8 | 39 5/8 | 38 5/8 | 39 1/8 | 100 |
2595 | BOLL | 0 | 0 | ||||||
2596 | BOLLE | 0 | 0 | ||||||
2597 | BOLN | 800 | 0.7500 | 0.6875 | 1.0000 | 0 | |||
2598 | BOLT | 4000 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | 2.0000 | 4000 |
2599 | BOM | 400 | 2 13/16 | 2 11/16 | 3 1/16 | 0 | |||
2600 | BOMS | 800 | 24 1/4 | 24 | 25 | 23 3/4 | 23 1/2 | 24 1/4 | 38900 |
2601 | BOMp | 300 | 41 7/8 | 0 | |||||
2602 | BONE | 0 | 0 | ||||||
2603 | BONEO | 1000 | 63 7/8 | 65 1/8 | 65 1/8 | 63 7/8 | 63 7/8 | 64 3/4 | 6400 |
2604 | BONL | 2100 | 0.7500 | 0.6250 | 1.1250 | 0 | |||
2605 | BONT | 300 | 5 3/8 | 5 3/8 | 5 3/8 | 5 | 5 1/4 | 5 3/8 | 34900 |
2606 | BONZ | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 1/8 | 500 |
2607 | BOOK | 1000 | 1 5/8 | 1 3/4 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 34100 |
2608 | BOOKW | 1000 | 3/8 | 7/16 | 7/16 | 3/8 | 3/8 | 7/16 | 13000 |
2609 | BOOL | 800 | 23 1/4 | 23 1/4 | 23 1/4 | 22 1/2 | 22 5/8 | 23 1/4 | 11500 |
2610 | BOOM | 3000 | 2 15/16 | 2 7/8 | 3 1/16 | 2 5/8 | 2 13/16 | 3 1/16 | 201300 |
2611 | BOON | 1000 | 2.5000 | 2.3750 | 2.5000 | 2.2500 | 2.2500 | 2.6250 | 8000 |
2612 | BOOO | 0 | 0 | ||||||
2613 | BOOOY | 0 | 0 | ||||||
2614 | BOOT | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/2 | 1100 |
2615 | BOP | 100 | 42 | 42 | 42 3/8 | 0 | |||
2616 | BOR | 400 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 3/4 | 400 |
2617 | BORA | 0 | 0 | ||||||
2618 | BORAY | 1000 | 20 5/8 | 20 1/2 | 20 5/8 | 20 1/2 | 20 1/2 | 20 3/4 | 8600 |
2619 | BORL | 500 | 15 7/8 | 15 | 15 7/8 | 14 3/4 | 15 5/8 | 15 7/8 | 668900 |
2620 | BORR | 100 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/2 | 100 |
2621 | BOS | 500 | 23 1/4 | 22 5/8 | 23 1/8 | 0 | |||
2622 | BOSA | 500 | 21 | 21 | 21 | 21 | 20 3/4 | 21 3/4 | 800 |
2623 | BOSEO | 200 | 65.0000 | 0 | |||||
2624 | BOSEP | 600 | 57.2900 | 0 | |||||
2625 | BOST | 1000 | 31 5/16 | 30 1/2 | 31 1/2 | 30 1/2 | 31 1/4 | 31 3/8 | 580900 |
2626 | BOSTG | 20 | 114 1/4 | 114 1/4 | 114 1/4 | 114 1/4 | 114 3/4 | 115 1/2 | 20 |
2627 | BOSTL | 10 | 28 3/8 | 27 7/8 | 28 3/8 | 27 7/8 | 28 1/8 | 28 1/2 | 107 |
2628 | BOTN | 100 | 0.1000 | 0.1000 | 0.1800 | 0 | |||
2629 | BOTX | 300 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | |||
2630 | BOU | 7000 | 14 3/8 | 13 3/4 | 14 3/8 | 0 | |||
2631 | BOVRF | 0 | 0 | ||||||
2632 | BOW | 100 | 36 | 35 1/2 | 36 | 0 | |||
2633 | BOWE | 2500 | 0.5000 | 0.3750 | 0.7500 | 0 | |||
2634 | BOWpB | 700 | 30 1/2 | 0 | |||||
2635 | BOWpC | 700 | 26 7/8 | 0 | |||||
2636 | BOXXA | 500 | 10 | 10 | 10 7/8 | 0 | |||
2637 | BOXXB | 800 | 8 3/4 | 8 1/2 | 8 3/4 | 8 3/8 | 8 1/2 | 8 3/4 | 32000 |
2638 | BOXXG | 27 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 96 1/2 | 100 | 27 |
2639 | BOYD | 100 | 8 1/2 | 7 1/2 | 8 1/2 | 7 1/2 | 7 | 8 1/2 | 300 |
2640 | BOZZ | 200 | 25.0000 | 0 | |||||
2641 | BP | 1000 | 102 1/4 | 101 3/4 | 103 | 101 3/4 | 102 | 102 1/2 | 1900 |
2642 | BPAB | 2200 | 9.0000 | 9.0000 | 9.3750 | 0 | |||
2643 | BPAO | 300 | 12 1/4 | 12 1/4 | 13 1/4 | 0 | |||
2644 | BPB | 100 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/4 | 400 | ||
2645 | BPBC | 3000 | 4 | 4 | 4 | 4 | 3 3/4 | 4 1/8 | 10000 |
2646 | BPBLX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 |
2647 | BPC | 100 | 13 1/2 | 0 | |||||
2648 | BPCQ | 0 | 0 | ||||||
2649 | BPCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.59 | 5.73 | 10485 |
2650 | BPEQX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 |
2651 | BPFB | 600 | 9.8750 | 9.8750 | 10.2500 | 0 | |||
2652 | BPGBX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 |
2653 | BPGLX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 |
2654 | BPH | 0 | 0 | ||||||
2655 | BPHC | 0 | 0 | ||||||
2656 | BPHCY | 0 | 0 | ||||||
2657 | BPIE | 3000 | 2 1/4 | 2 1/4 | 2 3/8 | 2 3/16 | 2 1/4 | 2 3/8 | 48200 |
2658 | BPIEP | 1000 | 2 3/16 | 2 1/8 | 2 3/16 | 2 1/8 | 2 1/8 | 2 3/8 | 14800 |
2659 | BPIEZ | 10000 | 1/16 | 1/32 | 3/32 | 0 | |||
2660 | BPIL | 0 | 0 | ||||||
2661 | BPILF | 200 | 24 1/4 | 24 3/4 | 24 3/4 | 24 1/4 | 23 3/4 | 24 3/4 | 500 |
2662 | BPL | 300 | 35 | 35 1/8 | 35 1/8 | 34 7/8 | 2900 | ||
2663 | BPLU | 1000 | 14.2500 | 14.0000 | 14.7500 | 0 | |||
2664 | BPLX | 2000 | 9 7/8 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 22300 |
2665 | BPMD | 100000 | 0.0060 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0500 | 185000 |
2666 | BPMDL | 3500 | 0.0010 | 0 | |||||
2667 | BPMI | 300 | 15 | 15 | 16 | 0 | |||
2668 | BPOP | 500 | 38 3/4 | 38 7/8 | 39 1/8 | 38 3/4 | 38 3/4 | 39 1/8 | 12300 |
2669 | BPOPP | 700 | 26 3/4 | 26 3/4 | 27 1/2 | 0 | |||
2670 | BPP | 500 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/8 | 10 3/4 | 500 |
2671 | BPR | 400 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 4600 | ||
2672 | BPRT | 5000 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.6562 | 4.8750 | 19000 |
2673 | BPRX | 0 | 0 | ||||||
2674 | BPRXA | 400 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/16 | 12800 |
2675 | BPRXL | 3000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 6000 |
2676 | BPRXU | 1400 | 3 | 2 1/4 | 4 1/4 | 0 | |||
2677 | BPRXW | 2900 | 3/8 | 3/8 | 1/2 | 0 | |||
2678 | BPRXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.30 | 5.40 | 12790 |
2679 | BPRXZ | 200 | 1/8 | 1/8 | 3/16 | 0 | |||
2680 | BPS | 200 | 1 | 0 | |||||
2681 | BPT | 500 | 15 1/8 | 15 5/8 | 16 1/8 | 0 | |||
2682 | BPTM | 500 | 21 | 21 | 21 | 21 | 19 1/2 | 21 | 600 |
2683 | BPU | 0 | 155.24 | 1.54 | 155.24 | 1.54 | 0 | ||
2684 | BPW | 0 | 155.24 | 1.55 | 155.24 | 1.54 | 0 | ||
2685 | BPX | 0 | 155.24 | 1.54 | 155.24 | 1.54 | 0 | ||
2686 | BPY | 0 | 1.5524 | 1.5495 | 1.5547 | 1.5465 | 0 | ||
2687 | BPYXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.42 | 5.62 | 6109 |
2688 | BPZ | 0 | 1.5524 | 1.5495 | 1.5547 | 1.5465 | 0 | ||
2689 | BQR | 100 | 21 1/4 | 21 3/8 | 21 3/8 | 21 1/4 | 21 | 21 3/8 | 2400 |
2690 | BQRw | 0 | 27 5/8 | 29 1/4 | 0 | ||||
2691 | BQT | 100 | 7 7/8 | 7 3/4 | 8 | 0 | |||
2692 | BR | 100 | 38 3/8 | 39 1/8 | 39 1/8 | 38 3/8 | 38 3/8 | 38 7/8 | 1500 |
2693 | BRA | 100 | 25 3/4 | 0 | |||||
2694 | BRACY | 0 | 0.2188 | 0.1700 | 0.2100 | 0 | |||
2695 | BRAI | 500 | 1 1/8 | 1 1/16 | 1 1/8 | 1 | 1 | 1 1/8 | 13000 |
2696 | BRAIW | 2000 | 1/8 | 1/8 | 5/32 | 0 | |||
2697 | BRAL | 0 | 0 | ||||||
2698 | BRALF | 0 | 0 | ||||||
2699 | BRAU | 1000 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
2700 | BRBC | 900 | 21 7/8 | 21 7/8 | 22 1/8 | 0 | |||
2701 | BRBCX | 0 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 25.04 | 0 |
2702 | BRBK | 500 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/4 | 21 3/4 | 1000 |
2703 | BRCO | 0 | 0 | ||||||
2704 | BRCOA | 700 | 26 1/8 | 27 | 27 | 26 1/8 | 26 | 27 | 7700 |
2705 | BRCP | 300 | 39 1/4 | 38 3/8 | 39 1/4 | 38 3/8 | 38 | 39 1/4 | 5800 |
2706 | BRD | 2000 | 32 1/2 | 0 | |||||
2707 | BRDA | 1000 | 9.7500 | 0 | |||||
2708 | BRDC | 0 | 0 | ||||||
2709 | BRDCY | 0 | 0 | ||||||
2710 | BRDL | 500 | 7/32 | 11/32 | 11/32 | 7/32 | 7/32 | 11/32 | 7000 |
2711 | BRDXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.91 | 5.03 | 10351 |
2712 | BRE | 1500 | 35 5/8 | 35 1/4 | 35 5/8 | 35 1/4 | 3000 | ||
2713 | BREL | 6000 | 0.0200 | 0.0300 | 0.0600 | 0 | |||
2714 | BREN | 500 | 10 3/8 | 10 1/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 3/8 | 4500 |
2715 | BRER | 600 | 10.7500 | 10.5000 | 13.0000 | 0 | |||
2716 | BREW | 300 | 12 3/4 | 13 | 13 | 12 1/4 | 12 1/4 | 12 3/4 | 94000 |
2717 | BREXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.84 | 4.96 | 389 |
2718 | BRF | 100 | 15 | 15 | 15 | 15 | 14 3/4 | 15 1/4 | 100 |
2719 | BRFC | 400 | 14 1/2 | 14 1/2 | 15 1/4 | 0 | |||
2720 | BRG | 300 | 40 | 38 1/4 | 39 1/4 | 0 | |||
2721 | BRG.A | 0 | 0 | ||||||
2722 | BRGHA | 900 | 40.5000 | 36.0000 | 48.0000 | 0 | |||
2723 | BRGM | 2600 | 10.2500 | 0 | |||||
2724 | BRGN | 500 | 5.6250 | 5.5000 | 5.6250 | 5.5000 | 5.5000 | 5.7500 | 10000 |
2725 | BRGP | 4000 | 4 1/8 | 3 7/8 | 4 1/8 | 0 | |||
2726 | BRGRX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 |
2727 | BRI | 1000 | 9 1/2 | 9 5/8 | 10 | 0 | |||
2728 | BRI.W | 0 | 0 | ||||||
2729 | BRI/WS | 100 | 7/16 | 7/16 | 3/4 | 0 | |||
2730 | BRIAA | 2200 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0.6875 | 1.0000 | 2200 |
2731 | BRIAX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.97 | 0 |
2732 | BRICX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 |
2733 | BRID | 300 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 10 1/2 | 400 |
2734 | BRIM | 0 | 0 | ||||||
2735 | BRIMF | 300 | 1 5/8 | 1 3/4 | 1 3/4 | 1 1/2 | 1 1/2 | 1 5/8 | 13800 |
2736 | BRIO | 0 | 0 | ||||||
2737 | BRIOF | 300 | 3 1/2 | 3 11/32 | 3 1/2 | 3 11/32 | 3 11/32 | 3 1/2 | 50000 |
2738 | BRIR | 0 | 0 | ||||||
2739 | BRIRF | 0 | 0 | ||||||
2740 | BRIw | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 |
2741 | BRK | 10 | 32250 | 0 | |||||
2742 | BRKB | 700 | 41 | 40 7/8 | 41 | 40 3/4 | 40 3/4 | 41 | 142800 |
2743 | BRKS | 400 | 12 1/4 | 12 1/4 | 12 1/4 | 11 3/4 | 12 | 12 1/4 | 94200 |
2744 | BRKT | 100 | 27 1/2 | 27 1/4 | 28 15/64 | 26 | 27 1/2 | 28 | 106900 |
2745 | BRKY | 0 | 0 | ||||||
2746 | BRL | 300 | 29 | 28 3/4 | 30 5/8 | 0 | |||
2747 | BRLI | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 | 3 | 3 1/2 | 10800 |
2748 | BRLIW | 1000 | 7/8 | 1 1/8 | 1 1/8 | 7/8 | 7/8 | 1 1/8 | 9700 |
2749 | BRLIZ | 2500 | 7/8 | 5/8 | 7/8 | 0 | |||
2750 | BRM | 1000 | 13 3/8 | 13 5/8 | 14 | 0 | |||
2751 | BRN | 200 | 15 7/8 | 0 | |||||
2752 | BRNO | 100 | 10.5000 | 10.5000 | 10.6875 | 10.5000 | 10.5000 | 10.7500 | 23000 |
2753 | BROC | 200 | 9 3/4 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 1/4 | 20200 |
2754 | BROD | 400 | 56 1/8 | 55 3/4 | 58 | 54 3/4 | 56 | 56 1/4 | 547800 |
2755 | BRR | 100 | 28 1/2 | 28 3/8 | 28 7/8 | 0 | |||
2756 | BRRAY | 0 | 15.0625 | 15.3125 | 0 | ||||
2757 | BRS | 0 | 0 | ||||||
2758 | BRS.A | 0 | 0 | ||||||
2759 | BRS/A | 400 | 17 5/8 | 17 1/4 | 17 3/4 | 0 | |||
2760 | BRSA | 0 | 0 | ||||||
2761 | BRSFX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
2762 | BRSI | 5000 | 0.1875 | 0.0625 | 0.2500 | 0 | |||
2763 | BRSPQ | 100 | 0.0100 | 0 | |||||
2764 | BRT | 200 | 4 1/4 | 0 | |||||
2765 | BRTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.47 | 3.84 | 1156 |
2766 | BRU | 300 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/4 | 12 7/8 | 300 |
2767 | BRUFX | 0 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | 0 |
2768 | BRVEX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.89 | 0 |
2769 | BRWIX | 0 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0 |
2770 | BRY | 100 | 10 3/8 | 9 5/8 | 10 1/4 | 0 | |||
2771 | BS | 500 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 5/8 | 15 | 500 |
2772 | BSA | 300 | 7/32 | 7/32 | 7/32 | 7/32 | 1/8 | 1/4 | 300 |
2773 | BSBAX | 0 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0 |
2774 | BSBC | 3000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 2 7/8 | 11000 |
2775 | BSBI | 800 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/2 | 3100 |
2776 | BSBIW | 4600 | 1 | 7/8 | 1 | 0 | |||
2777 | BSBL | 400 | 5 1/4 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 36000 |
2778 | BSBN | 400 | 25 1/2 | 25 3/4 | 25 3/4 | 24 1/4 | 24 1/4 | 25 1/2 | 6800 |
2779 | BSC | 500 | 20 1/8 | 20 1/4 | 20 1/4 | 20 1/8 | 19 7/8 | 20 1/4 | 1000 |
2780 | BSCAX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 |
2781 | BSCMX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.55 | 0 |
2782 | BSCZ | 0 | 0 | ||||||
2783 | BSCpA | 200 | 43 | 0 | |||||
2784 | BSCpB | 500 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 1500 | ||
2785 | BSCpC | 600 | 25 3/8 | 25 1/4 | 25 3/8 | 25 1/4 | 700 | ||
2786 | BSCpZ | 500 | 25 1/4 | 25 1/4 | 25 3/8 | 25 1/8 | 11000 | ||
2787 | BSDB | 2500 | 0.0010 | 0 | |||||
2788 | BSDUX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
2789 | BSE | 1000 | 30 | 30 | 30 | 30 | 29 7/8 | 30 1/4 | 1300 |
2790 | BSEA | 0 | 0 | ||||||
2791 | BSEAF | 0 | 0 | ||||||
2792 | BSEP | 2000 | 4 1/4 | 3 5/8 | 4 3/8 | 3 5/8 | 4 1/8 | 4 3/8 | 42400 |
2793 | BSET | 300 | 24 | 23 3/8 | 24 1/8 | 22 3/4 | 23 3/8 | 24 | 83700 |
2794 | BSEpA | 200 | 26 | 0 | |||||
2795 | BSEpB | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 200 | ||
2796 | BSFA | 0 | 0 | ||||||
2797 | BSFE | 1800 | 4 9/32 | 4 5/16 | 4 5/8 | 4 3/16 | 4 7/32 | 4 9/32 | 88000 |
2798 | BSFEL | 2700 | 1 5/8 | 1 1/2 | 2 | 0 | |||
2799 | BSFEW | 2500 | 3 1/8 | 2 1/4 | 3 | 0 | |||
2800 | BSFEZ | 6000 | 1 1/8 | 1 3/16 | 1 3/16 | 1 1/8 | 1 | 1 1/4 | 34000 |
2801 | BSFpA | 200 | 23 5/8 | 23 5/8 | 23 5/8 | 23 1/4 | 8800 | ||
2802 | BSFpB | 200 | 24 5/8 | 24 1/2 | 24 7/8 | 24 1/2 | 1300 | ||
2803 | BSFpC | 600 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 12300 | ||
2804 | BSGIX | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0 |
2805 | BSH | 100 | 19 3/4 | 19 1/2 | 20 1/4 | 0 | |||
2806 | BSI | 0 | 0 | ||||||
2807 | BSIAX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 14.18 | 0 |
2808 | BSIC | 200 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0800 | 200 |
2809 | BSICX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 |
2810 | BSII | 3000 | 0.0010 | 0 | |||||
2811 | BSIS | 300 | 16 1/4 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 26500 |
2812 | BSIpA | 0 | 0 | ||||||
2813 | BSLR | 20000 | 0.2343 | 0.1870 | 0.2500 | 0.1560 | 0.1875 | 0.2500 | 74900 |
2814 | BSM/WS | 0 | 7/8 | 1 1/8 | 0 | ||||
2815 | BSMR | 100 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | 13.2500 | 13.7500 | 100 |
2816 | BSMT | 3000 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 73500 |
2817 | BSNR | 1300 | 0.0937 | 0.0937 | 0.2187 | 0 | |||
2818 | BSNX | 1000 | 4 3/4 | 4 5/8 | 4 7/8 | 4 5/8 | 4 3/4 | 4 7/8 | 4600 |
2819 | BSO | 1155 | 7 7/8 | 0 | |||||
2820 | BSOI | 600 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.7500 | 600 |
2821 | BSP | 200 | 10 7/8 | 10 7/8 | 11 1/4 | 0 | |||
2822 | BSPAX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 14.66 | 0 |
2823 | BSPCX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0 |
2824 | BSPT | 500 | 8 7/8 | 8 7/8 | 8 7/8 | 8 1/2 | 8 1/2 | 8 7/8 | 39900 |
2825 | BSPTG | 4 | 71 | 71 3/4 | 71 3/4 | 71 | 71 | 72 | 39 |
2826 | BSRR | 100 | 25.0000 | 0 | |||||
2827 | BSSI | 500 | 2 15/16 | 0 | |||||
2828 | BSSLF | 0 | 0 | ||||||
2829 | BSST | 600 | 53 3/4 | 53 3/4 | 54 1/2 | 52 1/4 | 53 | 53 3/4 | 198700 |
2830 | BSSTG | 10 | 113 | 113 | 113 | 113 | 112 7/8 | 113 1/4 | 10 |
2831 | BST | 200 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 3/8 | 30 1/4 | 200 |
2832 | BSTAX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
2833 | BSTBX | 0 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0 |
2834 | BSTC | 300 | 3 7/8 | 4 1/4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 1400 |
2835 | BSTM | 400 | 40.0000 | 0 | |||||
2836 | BSTN | 400 | 13 1/2 | 13 1/4 | 13 1/2 | 13 | 13 1/4 | 13 1/2 | 150900 |
2837 | BSTR | 4000 | 0.2400 | 0.0500 | 0.4000 | 500 | |||
2838 | BSTW | 1000 | 8 7/8 | 9 | 9 | 8 7/8 | 7 | 10 | 2000 |
2839 | BSVAX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.77 | 0 |
2840 | BSX | 300 | 46 5/8 | 46 1/2 | 46 5/8 | 45 3/4 | 48 1/8 | 48 3/4 | 1500 |
2841 | BSXT | 100 | 15.0000 | 0 | |||||
2842 | BSY | 100 | 37 1/8 | 38 1/8 | 38 5/8 | 0 | |||
2843 | BSYN | 42500 | 0.0001 | 0 | |||||
2844 | BSYS | 700 | 30 1/2 | 30 5/16 | 30 5/8 | 30 1/4 | 30 1/4 | 30 5/8 | 118300 |
2845 | BSp | 100 | 51 3/4 | 52 3/8 | 53 1/4 | 0 | |||
2846 | BSpB | 500 | 27 1/8 | 26 7/8 | 27 5/8 | 0 | |||
2847 | BT | 500 | 65 | 65 1/4 | 65 1/4 | 64 3/4 | 64 3/4 | 65 1/8 | 1000 |
2848 | BTA | 0 | 0 | ||||||
2849 | BTAMX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
2850 | BTB | 2000 | 23 3/4 | 0 | |||||
2851 | BTBEX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2852 | BTBFX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.20 | 0 |
2853 | BTBT | 0 | 0 | ||||||
2854 | BTBTY | 10000 | 3 3/8 | 3 3/8 | 3 5/8 | 0 | |||
2855 | BTC | 100 | 15 7/8 | 16 1/4 | 16 1/4 | 15 7/8 | 4800 | ||
2856 | BTCAX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 |
2857 | BTCB | 1000 | 14.0000 | 0 | |||||
2858 | BTCXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.99 | 5.00 | 859 |
2859 | BTE.A | 0 | 0 | ||||||
2860 | BTE.B | 0 | 0 | ||||||
2861 | BTEAX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 |
2862 | BTEFX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.79 | 0 |
2863 | BTEIX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.63 | 0 |
2864 | BTEK | 1000 | 8 1/2 | 8 1/4 | 8 3/4 | 0 | |||
2865 | BTEMX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.80 | 0 |
2866 | BTEQX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 |
2867 | BTEX | 100 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1.1250 | 100 |
2868 | BTEXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.08 | 3.98 | 7609 |
2869 | BTF | 500 | 14 7/8 | 14 3/4 | 14 7/8 | 14 3/4 | 14 1/2 | 15 | 2100 |
2870 | BTFBX | 0 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0 |
2871 | BTFC | 200 | 35 1/2 | 34 | 35 1/2 | 34 | 34 | 35 1/2 | 1500 |
2872 | BTFIX | 0 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0 |
2873 | BTFLX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 |
2874 | BTFTX | 0 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0 |
2875 | BTFXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.75 | 4.14 | 900 |
2876 | BTGC | 1700 | 5 13/16 | 5 13/16 | 5 15/16 | 5 5/8 | 5 3/4 | 5 13/16 | 503300 |
2877 | BTGCL | 500 | 2 7/8 | 2 1/2 | 2 7/8 | 2 1/2 | 2 1/2 | 2 7/8 | 11900 |
2878 | BTGCW | 500 | 1/32 | 1/32 | 1/16 | 0 | |||
2879 | BTGCZ | 5000 | 3/4 | 3/4 | 7/8 | 3/4 | 11/16 | 7/8 | 13300 |
2880 | BTGHX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
2881 | BTGI | 100 | 10 3/4 | 10 3/4 | 10 7/8 | 10 3/8 | 10 3/8 | 10 3/4 | 25000 |
2882 | BTH | 0 | 28 1/2 | 29 | 0 | ||||
2883 | BTHL | 100 | 11 1/2 | 11 | 12 | 0 | |||
2884 | BTHS | 100 | 5.0000 | 4.2500 | 5.2500 | 0 | |||
2885 | BTHw | 500 | 27 1/2 | 27 1/2 | 28 | 0 | |||
2886 | BTI | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/8 | 17 5/8 | 100 |
2887 | BTIAX | 0 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0 |
2888 | BTIEX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0 |
2889 | BTIIX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0 |
2890 | BTILX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 |
2891 | BTIM | 1000 | 3 11/16 | 3 11/16 | 3 13/16 | 3 11/16 | 3 11/16 | 3 13/16 | 8000 |
2892 | BTIO | 0 | 0 | ||||||
2893 | BTIOF | 1000 | 2 3/16 | 2 1/16 | 2 3/16 | 2 1/16 | 2 1/16 | 2 3/16 | 20600 |
2894 | BTIUX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2895 | BTIX | 1000 | 1 9/16 | 1 9/16 | 1 11/16 | 1 9/16 | 1 1/2 | 1 5/8 | 25800 |
2896 | BTK | 0 | 133.41 | 133.46 | 133.94 | 129.94 | 0 | ||
2897 | BTL | 100 | 41 1/8 | 41 1/8 | 41 1/8 | 41 1/8 | 40 7/8 | 41 3/8 | 100 |
2898 | BTLAX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 |
2899 | BTLGX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
2900 | BTLI | 4000 | 0.2500 | 0 | |||||
2901 | BTLK | 10 | 220.0000 | 220.0000 | 275.0000 | 0 | |||
2902 | BTLR | 200 | 34 1/4 | 36 | 37 | 34 1/4 | 34 1/4 | 35 | 54900 |
2903 | BTLRX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
2904 | BTM | 1900 | 1 3/4 | 3 5/8 | 4 1/8 | 0 | |||
2905 | BTME | 0 | 0 | ||||||
2906 | BTMFX | 0 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | 0 |
2907 | BTMTX | 0 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | 0 |
2908 | BTMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.34 | 5.45 | 2171 |
2909 | BTN | 500 | 7 15/16 | 7 15/16 | 7 15/16 | 7 15/16 | 1000 | ||
2910 | BTNC | 0 | 0 | ||||||
2911 | BTNRA | 100 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
2912 | BTO | 100 | 24 | 24 | 24 | 24 | 24 | 24 3/8 | 100 |
2913 | BTOP | 0 | 0 | ||||||
2914 | BTQEX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 13.42 | 0 |
2915 | BTR | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 100 | ||
2916 | BTRE | 300 | 11 1/2 | 11 1/4 | 11 5/8 | 11 | 11 1/4 | 11 1/2 | 54000 |
2917 | BTRK | 1000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.1250 | 2000 |
2918 | BTRUY | 0 | 0 | ||||||
2919 | BTRXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.35 | 5.54 | 13144 |
2920 | BTRY | 400 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 1/8 | 700 |
2921 | BTS | 0 | 110.32 | 0 | |||||
2922 | BTSB | 300 | 18 | 18 | 18 3/4 | 0 | |||
2923 | BTSCX | 0 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0 |
2924 | BTSFX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.09 | 0 |
2925 | BTSRX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
2926 | BTSVX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 12.28 | 0 |
2927 | BTT | 500 | 8 7/8 | 8 3/4 | 8 7/8 | 8 3/4 | 8 5/8 | 9 | 1900 |
2928 | BTTD | 700 | 0.1400 | 0 | |||||
2929 | BTTFX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
2930 | BTTNX | 0 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0 |
2931 | BTTTX | 0 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0 |
2932 | BTTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.86 | 5.03 | 6475 |
2933 | BTUI | 2000 | 6 7/16 | 5 7/16 | 6 9/16 | 5 3/8 | 6 7/16 | 6 9/16 | 350700 |
2934 | BTUXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.88 | 5.01 | 1467 |
2935 | BTV | 100 | 23 3/8 | 23 1/8 | 23 5/8 | 0 | |||
2936 | BTVXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.94 | 5.03 | 846 |
2937 | BTW | 1000 | 7 3/16 | 5 15/16 | 6 9/16 | 0 | |||
2938 | BTWL | 0 | 0 | ||||||
2939 | BTWLF | 0 | 0.9375 | 0.5625 | 0.8750 | 0 | |||
2940 | BTWS | 300 | 5 7/8 | 6 3/8 | 6 3/8 | 5 13/16 | 5 7/8 | 6 1/8 | 61700 |
2941 | BTXXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.95 | 3.69 | 1282 |
2942 | BTY | 1000 | 53 3/8 | 53 1/4 | 53 3/8 | 53 1/4 | 53 1/8 | 53 1/2 | 1200 |
2943 | BTZ | 200 | 12 1/2 | 16 1/8 | 16 5/8 | 0 | |||
2944 | BTpI | 200 | 25 3/8 | 25 1/2 | 26 | 0 | |||
2945 | BTpQ | 300 | 21 1/2 | 0 | |||||
2946 | BTpR | 400 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 400 | ||
2947 | BTpS | 1000 | 26 | 26 | 26 | 26 | 5000 | ||
2948 | BU | 100 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 28 1/2 | 29 | 600 |
2949 | BUBT | 0 | 0 | ||||||
2950 | BUCD | 0 | 0 | ||||||
2951 | BUCEX | 0 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0 |
2952 | BUCK | 100 | 6 | 5 7/8 | 6 | 5 7/8 | 5 7/8 | 6 1/2 | 200 |
2953 | BUD | 100 | 68 1/8 | 68 | 68 1/8 | 68 | 67 5/8 | 68 1/8 | 2800 |
2954 | BUFBX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
2955 | BUFEX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 |
2956 | BUFF | 100 | 59.5000 | 0 | |||||
2957 | BUFGX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 |
2958 | BUFHX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 |
2959 | BUHF | 100 | 31.0000 | 0 | |||||
2960 | BUI.A | 0 | 0 | ||||||
2961 | BUIBX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 |
2962 | BUICX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 14.32 | 0 |
2963 | BUKS | 1000 | 2 7/16 | 2 7/16 | 2 7/16 | 2 1/4 | 2 1/4 | 2 7/16 | 4200 |
2964 | BULIX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 |
2965 | BULKF | 0 | 0 | ||||||
2966 | BULL | 1000 | 2 3/4 | 2 13/16 | 2 13/16 | 2 11/16 | 2 11/16 | 2 3/4 | 14700 |
2967 | BULV | 100 | 4.2500 | 4.2500 | 7.0000 | 0 | |||
2968 | BUMM | 2000 | 0.8750 | 0.6875 | 0.8750 | 0.6875 | 0.6875 | 0.8750 | 3300 |
2969 | BUNIA | 3500 | 30.1000 | 0 | |||||
2970 | BUNZ | 1000 | 10 1/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 26700 |
2971 | BUP/WS | 0 | 1 1/4 | 2 | 0 | ||||
2972 | BUR | 100 | 13 | 12 7/8 | 13 1/8 | 0 | |||
2973 | BURC | 0 | 0 | ||||||
2974 | BURCA | 500 | 25.0000 | 24.5000 | 25.7500 | 0 | |||
2975 | BURHX | 0 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 23.38 | 0 |
2976 | BURL | 104 | 35.5776 | 0 | |||||
2977 | BURMY | 4000 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 29 1/4 | 23500 |
2978 | BURN | 500 | 1 3/8 | 1 9/32 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 7100 |
2979 | BURNZ | 2500 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 11/32 | 2500 |
2980 | BURU | 0 | 0 | ||||||
2981 | BURUY | 0 | 0 | ||||||
2982 | BUS | 1000 | 4 3/8 | 4 7/16 | 4 7/16 | 4 3/8 | 4 1/4 | 4 9/16 | 4000 |
2983 | BUSAX | 0 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0 |
2984 | BUSC | 100 | 0.6250 | 0 | |||||
2985 | BUTEY | 0 | 0 | ||||||
2986 | BUTI | 700 | 8 7/8 | 9 1/2 | 9 1/2 | 8 7/8 | 8 3/4 | 9 1/4 | 7500 |
2987 | BUTL | 2000 | 5 1/2 | 5 7/16 | 5 1/2 | 5 5/16 | 5 5/16 | 5 1/2 | 6500 |
2988 | BVALX | 0 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0 |
2989 | BVAS | 2000 | 10 3/8 | 10 | 10 5/8 | 9 7/8 | 10 1/8 | 10 1/2 | 141300 |
2990 | BVCP | 1000 | 0.0050 | 0 | |||||
2991 | BVEEF | 0 | 0 | ||||||
2992 | BVERS | 100 | 360.0000 | 0 | |||||
2993 | BVET | 200 | 0.0200 | 0 | |||||
2994 | BVF | 200 | 77 3/4 | 77 3/4 | 77 3/4 | 77 3/4 | 79 7/8 | 80 7/8 | 200 |
2995 | BVFS | 100 | 28 1/4 | 28 1/2 | 29 | 27 3/4 | 27 3/4 | 28 1/4 | 79100 |
2996 | BVFw | 0 | 0 | ||||||
2997 | BVG | 0 | 0 | ||||||
2998 | BVG+ | 0 | 0 | ||||||
2999 | BVGp | 300 | 27 3/4 | 27 3/4 | 28 1/2 | 0 | |||
3000 | BVGpB | 2000 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 4000 | ||
3001 | BVGpC | 400 | 25 5/8 | 25 1/8 | 25 5/8 | 25 1/8 | 500 | ||
3002 | BVLIX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 |
3003 | BVLR | 0 | 0 | ||||||
3004 | BVLRF | 0 | 0 | ||||||
3005 | BVNC | 500 | 18.5000 | 17.5000 | 18.7500 | 0 | |||
3006 | BVRT | 0 | 0 | ||||||
3007 | BVRTF | 500 | 9 5/8 | 10 | 10 1/8 | 9 5/8 | 9 5/8 | 10 1/8 | 4700 |
3008 | BVSI | 1000 | 12 1/64 | 11 1/2 | 12 1/4 | 11 1/2 | 11 3/4 | 12 1/4 | 127400 |
3009 | BW | 2100 | 17 1/2 | 17 1/4 | 17 3/4 | 0 | |||
3010 | BWA | 300 | 30 3/4 | 31 1/2 | 32 1/8 | 0 | |||
3011 | BWAI | 1300 | 8 | 8 1/4 | 8 5/8 | 8 | 8 | 8 3/8 | 70600 |
3012 | BWAID | 0 | 0 | ||||||
3013 | BWAY | 73500 | 15 3/8 | 15 1/2 | 16 1/4 | 0 | |||
3014 | BWC | 600 | 25 1/4 | 24 | 24 1/2 | 0 | |||
3015 | BWCF | 300 | 17.2500 | 0 | |||||
3016 | BWCK | 100 | 16.0000 | 0 | |||||
3017 | BWEIX | 0 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0 |
3018 | BWEL | 10 | 1200.00 | 0 | |||||
3019 | BWFC | 1000 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/8 | 10 1/2 | 1000 |
3020 | BWI | 200 | 7 3/4 | 7 3/4 | 8 | 0 | |||
3021 | BWINA | 4500 | 16 7/8 | 16 3/4 | 18 3/4 | 0 | |||
3022 | BWINB | 700 | 16 3/4 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 2200 |
3023 | BWIP | 1500 | 17 7/8 | 17 5/8 | 18 1/8 | 17 5/8 | 17 5/8 | 18 | 22400 |
3024 | BWK | 200 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/8 | 6 3/8 | 200 |
3025 | BWL/A | 300 | 7 7/8 | 0 | |||||
3026 | BWLA | 0 | 0 | ||||||
3027 | BWLK | 100 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/8 | 6 1/2 | 2100 |
3028 | BWLKW | 2000 | 2 7/16 | 2 3/8 | 2 1/2 | 2 3/8 | 2 5/16 | 2 9/16 | 33600 |
3029 | BWLR | 0 | 0 | ||||||
3030 | BWLRF | 0 | 0 | ||||||
3031 | BWP | 100 | 7 | 6 7/8 | 7 1/4 | 0 | |||
3032 | BWSQ | 0 | 0 | ||||||
3033 | BWSQE | 0 | 0 | ||||||
3034 | BWWC | 0 | 0 | ||||||
3035 | BWY.W | 0 | 0 | ||||||
3036 | BWY/WS | 200 | 5/32 | 1/32 | 11/32 | 0 | |||
3037 | BXC/A | 200 | 11 | 0 | |||||
3038 | BXC/B | 500 | 8 5/8 | 0 | |||||
3039 | BXCP | 500 | 0.0010 | 0 | |||||
3040 | BXCPP | 9800 | 0.0010 | 0 | |||||
3041 | BXK | 0 | 153.97 | 154.52 | 154.54 | 153.36 | 0 | ||
3042 | BXT | 3000 | 10 3/8 | 10 1/4 | 10 5/8 | 0 | |||
3043 | BYA | 200 | 23 3/8 | 23 3/8 | 23 3/8 | 23 1/4 | 22 7/8 | 23 1/2 | 700 |
3044 | BYAR | 1700 | 12.3750 | 12.2500 | 12.5000 | 0 | |||
3045 | BYB | 200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/4 | 200 |
3046 | BYBI | 2000 | 1 7/8 | 1 3/4 | 1 7/8 | 1 5/8 | 1 9/16 | 1 7/8 | 13400 |
3047 | BYCP | 200 | 0.0010 | 0 | |||||
3048 | BYD | 100 | 11 3/8 | 12 1/8 | 12 5/8 | 0 | |||
3049 | BYDS | 1700 | 10 3/16 | 10 | 10 3/8 | 9 3/4 | 10 1/8 | 10 3/8 | 133300 |
3050 | BYE/WS | 500 | 5 1/2 | 0 | |||||
3051 | BYFC | 0 | 0 | ||||||
3052 | BYK | 0 | 5 1/4 | 6 | 0 | ||||
3053 | BYLK | 200 | 27.1250 | 27.0000 | 27.1250 | 26.2500 | 26.2500 | 28.0000 | 900 |
3054 | BYN/WS | 1000 | 3 1/2 | 0 | |||||
3055 | BYP/WS | 0 | 1 7/8 | 2 7/8 | 0 | ||||
3056 | BYRSQ | 5000 | 0.0100 | 0 | |||||
3057 | BYSTP | 100 | 58.2500 | 0 | |||||
3058 | BYTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.44 | 5.64 | 8147 |
3059 | BYWD | 2000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.5000 | 20300 |
3060 | BYX | 900 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 1400 | ||
3061 | BZ | 300 | 7 3/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 | 7 3/8 | 400 |
3062 | BZF | 100 | 24 | 23 5/8 | 24 | 23 5/8 | 24 1/4 | 24 5/8 | 1900 |
3063 | BZF.RV | 0 | 0 | ||||||
3064 | BZFr | 100 | 1 5/16 | 1 5/16 | 1 3/4 | 0 | |||
3065 | BZFrw | 0 | 1 1/4 | 1 5/8 | 0 | ||||
3066 | BZH | 200 | 20 1/4 | 19 1/8 | 19 5/8 | 0 | |||
3067 | BZHpA | 400 | 30 5/8 | 30 5/8 | 30 5/8 | 30 5/8 | 400 | ||
3068 | BZL | 100 | 16 1/2 | 16 1/2 | 17 | 0 | |||
3069 | BZYR | 1000 | 0.0300 | 0.0300 | 0.1000 | 0 | |||
3070 | C | 100 | 55 1/4 | 55 | 55 1/2 | 54 5/8 | 55 1/8 | 56 1/8 | 3200 |
3071 | C.AIP | 0 | 0 | ||||||
3072 | C.CKK | 0 | 0 | ||||||
3073 | C.ERB | 0 | 0 | ||||||
3074 | C.KOR | 0 | 0 | ||||||
3075 | C.SAR | 0 | 0 | ||||||
3076 | C.SOI | 0 | 0 | ||||||
3077 | C.SON | 0 | 0 | ||||||
3078 | C.TAT | 0 | 0 | ||||||
3079 | C.TDR | 0 | 0 | ||||||
3080 | C.TEV | 0 | 0 | ||||||
3081 | CA | 100 | 56 1/8 | 52 1/4 | 56 1/8 | 52 1/4 | 55 3/4 | 56 | 1000 |
3082 | CAAPX | 0 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0 |
3083 | CAAS | 4500 | 13/32 | 7/16 | 1/2 | 13/32 | 13/32 | 15/32 | 45300 |
3084 | CAB | 500 | 6 3/4 | 6 1/2 | 7 1/4 | 0 | |||
3085 | CABDX | 0 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.78 | 0 |
3086 | CABI | 400 | 26 1/2 | 25 3/4 | 26 1/2 | 25 3/4 | 25 3/4 | 26 1/2 | 8000 |
3087 | CABK | 500 | 37 | 0 | |||||
3088 | CABKZ | 100 | 20 | 0 | |||||
3089 | CABL | 1100 | 12 3/16 | 12 1/8 | 12 1/4 | 12 1/8 | 12 1/8 | 12 3/8 | 24900 |
3090 | CABNX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 15.10 | 0 |
3091 | CABP | 3000 | 9 3/8 | 9 5/8 | 9 3/4 | 9 3/8 | 9 3/8 | 10 1/8 | 14400 |
3092 | CABR | 2000 | 1 1/8 | 7/8 | 1 5/8 | 0 | |||
3093 | CABS | 40000 | 0.0001 | 0 | |||||
3094 | CABTX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.80 | 0 |
3095 | CABU | 0 | 0 | ||||||
3096 | CAC/WS | 500 | 1 3/16 | 1/4 | 5/8 | 0 | |||
3097 | CACB | 1000 | 17 | 16 1/2 | 17 | 0 | |||
3098 | CACC | 500 | 19 3/4 | 20 1/2 | 20 3/4 | 19 1/2 | 19 1/2 | 20 | 261200 |
3099 | CACCX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
3100 | CACH | 1000 | 3 5/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 2200 |
3101 | CACI | 400 | 11 5/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 25600 |
3102 | CACO | 0 | 0 | ||||||
3103 | CACOA | 1300 | 7 | 6 7/8 | 7 | 6 3/4 | 6 3/4 | 7 | 67200 |
3104 | CACP | 10000 | 0.1100 | 0.1000 | 0.1100 | 0.1000 | 0.0312 | 0.1562 | 20000 |
3105 | CACXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.67 | 3.92 | 757 |
3106 | CACp | 0 | 1/2 | 2 | 0 | ||||
3107 | CAD | 0 | 74.57 | 0.74 | 74.57 | 0.74 | 0 | ||
3108 | CADA | 1000 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 4 | 2000 |
3109 | CADB | 0 | 0 | ||||||
3110 | CADBY | 100 | 34 3/4 | 34 3/8 | 34 3/4 | 34 1/4 | 34 1/2 | 34 3/4 | 64700 |
3111 | CADE | 10000 | 5/8 | 21/32 | 21/32 | 19/32 | 19/32 | 21/32 | 40500 |
3112 | CADL | 200 | 32.5000 | 0 | |||||
3113 | CADX | 0 | 0 | ||||||
3114 | CAEAF | 0 | 0 | ||||||
3115 | CAER | 1000 | 7 3/4 | 7 3/8 | 7 7/8 | 7 1/8 | 7 5/8 | 7 7/8 | 51300 |
3116 | CAEXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.71 | 4.10 | 3938 |
3117 | CAF | 100 | 20 1/2 | 22 | 23 1/8 | 0 | |||
3118 | CAFC | 1000 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/4 | 16 1/4 | 16 1/2 | 53800 |
3119 | CAFCN | 400 | 30 1/4 | 30 1/2 | 30 1/2 | 30 1/4 | 30 1/4 | 31 | 3600 |
3120 | CAFCO | 600 | 32 3/8 | 32 1/2 | 33 | 32 3/8 | 32 3/8 | 33 | 18500 |
3121 | CAFE | 1500 | 2 | 2 | 2 | 1 15/16 | 1 15/16 | 2 1/16 | 23100 |
3122 | CAFEP | 100 | 11 1/2 | 11 1/2 | 11 5/8 | 11 1/2 | 11 1/2 | 12 | 11100 |
3123 | CAFI | 300 | 17 1/2 | 19 | 19 | 17 1/2 | 17 1/4 | 19 1/4 | 600 |
3124 | CAFM | 4000 | 0.0010 | 0 | |||||
3125 | CAFP | 0 | 0 | ||||||
3126 | CAFXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.13 | 4.59 | 384 |
3127 | CAG | 100 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 42 1/2 | 42 7/8 | 100 |
3128 | CAGA | 0 | 0 | ||||||
3129 | CAGRX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.41 | 0 |
3130 | CAGU | 400 | 0.8125 | 0.4375 | 0.8125 | 0 | |||
3131 | CAGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.88 | 5.07 | 1852 |
3132 | CAGY | 300 | 3.2500 | 0 | |||||
3133 | CAGpA | 300 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 500 | ||
3134 | CAGpB | 400 | 21 1/8 | 21 1/8 | 21 5/8 | 0 | |||
3135 | CAGpC | 300 | 27 3/4 | 27 5/8 | 27 3/4 | 27 5/8 | 400 | ||
3136 | CAGpE | 300 | 40 1/2 | 39 3/4 | 40 1/2 | 0 | |||
3137 | CAH | 400 | 53 1/4 | 53 1/4 | 53 1/4 | 53 1/4 | 53 1/4 | 53 7/8 | 400 |
3138 | CAHC | 1500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 7.0000 | 1500 |
3139 | CAHT | 5000 | 0.0300 | 0.0300 | 0.0600 | 0 | |||
3140 | CAI | 0 | 0 | ||||||
3141 | CAI.A | 0 | 0 | ||||||
3142 | CAI/A | 100 | 43 1/8 | 43 3/4 | 44 1/4 | 0 | |||
3143 | CAI/B | 100 | 45 | 45 | 45 | 45 | 44 7/8 | 45 1/4 | 100 |
3144 | CAIA | 0 | 0 | ||||||
3145 | CAIAX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.21 | 0 |
3146 | CAIB | 0 | 0 | ||||||
3147 | CAIBX | 0 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 39.30 | 0 |
3148 | CAII | 500 | 1 1/2 | 1 11/16 | 1 11/16 | 1 1/2 | 1 1/2 | 1 11/16 | 1500 |
3149 | CAIID | 1000 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | |||
3150 | CAIR | 2500 | 9/16 | 1/2 | 19/32 | 1/2 | 1/2 | 5/8 | 28100 |
3151 | CAIRW | 4000 | 1/4 | 0 | |||||
3152 | CAKE | 300 | 21 1/2 | 22 1/4 | 22 1/4 | 21 1/4 | 21 1/4 | 21 1/2 | 43100 |
3153 | CAL | 200 | 15 3/4 | 16 1/8 | 16 1/8 | 15 3/4 | 15 5/8 | 16 1/8 | 2200 |
3154 | CALC | 400 | 17 3/4 | 16 1/8 | 17 3/4 | 16 1/8 | 17 1/4 | 17 3/4 | 127400 |
3155 | CALEX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 |
3156 | CALGZ | 100 | 5 1/8 | 5 | 5 1/4 | 5 | 5 1/4 | 5 5/8 | 28600 |
3157 | CALL | 800 | 15 1/4 | 15 | 15 3/8 | 14 7/8 | 15 1/8 | 15 1/4 | 533000 |
3158 | CALN | 200 | 5 | 5 | 5 | 5 | 4 | 5 | 200 |
3159 | CALP | 3500 | 3 15/16 | 4 1/4 | 4 1/4 | 3 15/16 | 3 15/16 | 4 1/8 | 19700 |
3160 | CALPW | 2000 | 1 37/64 | 1 1/2 | 1 37/64 | 1 1/2 | 1 1/2 | 1 13/16 | 11600 |
3161 | CALV | 0 | 0 | ||||||
3162 | CALVF | 200 | 6 11/16 | 6 1/2 | 6 3/4 | 6 1/4 | 6 7/16 | 6 11/16 | 89200 |
3163 | CALp | 10000 | 24 7/8 | 0 | |||||
3164 | CALpB | 10000 | 108 7/8 | 0 | |||||
3165 | CAM | 200 | 27 3/8 | 27 1/2 | 27 7/8 | 0 | |||
3166 | CAMD | 300 | 9 1/8 | 8 7/8 | 9 1/8 | 8 7/8 | 8 3/4 | 9 1/8 | 13100 |
3167 | CAMFX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 |
3168 | CAMK | 0 | 0 | ||||||
3169 | CAML | 600 | 3 5/8 | 3 5/8 | 3 21/32 | 3 19/32 | 3 19/32 | 3 5/8 | 105400 |
3170 | CAMP | 500 | 26 7/8 | 26 1/4 | 28 1/2 | 25 | 26 7/8 | 27 1/8 | 314700 |
3171 | CAN | 300 | 15 7/8 | 0 | |||||
3172 | CANA | 2500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2500 | ||
3173 | CANC | 0 | 0 | ||||||
3174 | CAND | 700 | 2 11/32 | 2 9/32 | 2 11/32 | 2 1/4 | 2 1/4 | 2 11/32 | 11400 |
3175 | CANDA | 0 | 0 | ||||||
3176 | CANDL | 500 | 3/8 | 3/8 | 15/32 | 0 | |||
3177 | CANDN | 500 | 7/32 | 7/32 | 9/32 | 0 | |||
3178 | CANN | 0 | 0 | ||||||
3179 | CANNY | 1000 | 102 | 101 1/4 | 102 | 101 1/4 | 101 3/8 | 102 | 7300 |
3180 | CANX | 0 | 0 | ||||||
3181 | CANXA | 2000 | 9 | 9 | 9 | 9 | 8 3/4 | 9 3/4 | 2100 |
3182 | CANXB | 600 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 8 1/4 | 600 |
3183 | CAO.A | 0 | 0 | ||||||
3184 | CAP | 1200 | 1 15/16 | 0 | |||||
3185 | CAPEX | 0 | 236.73 | 236.73 | 236.73 | 236.73 | 236.73 | 236.73 | 0 |
3186 | CAPG | 0 | 0 | ||||||
3187 | CAPI | 0 | 0 | ||||||
3188 | CAPIU | 7500 | 0.0800 | 0.0800 | 0.3750 | 0 | |||
3189 | CAPP | 500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 9.0000 | 500 |
3190 | CAPS | 1000 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 3/4 | 1000 |
3191 | CAPT | 0 | 0 | ||||||
3192 | CAPVX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 12.26 | 0 |
3193 | CAPXX | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 5.09 | 5.23 | 2426 |
3194 | CAR | 300 | 11 1/2 | 11 3/8 | 11 3/4 | 0 | |||
3195 | CARA | 2000 | 5 1/4 | 4 3/8 | 5 3/8 | 4 3/8 | 5 | 5 1/4 | 62100 |
3196 | CARAW | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 1 3/8 | 1000 |
3197 | CARB | 5000 | 0.5000 | 0.4375 | 0.5000 | 0.4375 | 0.4375 | 0.6250 | 56700 |
3198 | CARBU | 1000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5625 | 0.6875 | 1000 |
3199 | CARBW | 1000 | 0.0625 | 0.0625 | 0.2187 | 0 | |||
3200 | CARC | 400 | 0.5000 | 0.5625 | 0.5625 | 0.5000 | 0.5000 | 0.6875 | 10400 |
3201 | CARD | 1000 | 59 | 60 1/2 | 60 1/2 | 59 | 59 | 60 1/2 | 2600 |
3202 | CARE | 1000 | 2 1/4 | 2 1/16 | 2 1/4 | 2 | 2 1/8 | 2 1/4 | 71000 |
3203 | CARH | 100 | 35 | 35 | 35 | 34 7/8 | 34 1/4 | 35 | 2300 |
3204 | CARN | 300 | 27 3/4 | 26 3/4 | 28 1/2 | 26 3/4 | 27 | 27 3/4 | 83200 |
3205 | CAROA | 1000 | 7.5000 | 0 | |||||
3206 | CARS | 3000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 5/16 | 3000 |
3207 | CARSW | 3000 | 7/32 | 7/32 | 3/8 | 0 | |||
3208 | CART | 0 | 0 | ||||||
3209 | CARV | 3000 | 8 7/8 | 9 1/4 | 9 1/4 | 8 5/8 | 8 3/4 | 8 7/8 | 23200 |
3210 | CAS | 9000 | 27 5/8 | 0 | |||||
3211 | CASB | 1000 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 | 1600 |
3212 | CASC | 500 | 13 1/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 35000 |
3213 | CASH | 400 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 23 1/2 | 800 |
3214 | CASO | 1000 | 5.0000 | 4.0000 | 5.7500 | 0 | |||
3215 | CASPA | 20 | 1195.00 | 1160.00 | 1300.00 | 0 | |||
3216 | CASPB | 20 | 1160.00 | 0 | |||||
3217 | CASS | 2000 | 1.0000 | 0.9375 | 1.1875 | 0 | |||
3218 | CAST | 300 | 11 1/8 | 10 3/4 | 11 1/8 | 10 3/4 | 11 | 11 1/8 | 84300 |
3219 | CASXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.87 | 5.01 | 190 |
3220 | CASY | 1100 | 21 5/8 | 21 5/8 | 21 5/8 | 21 1/4 | 21 1/4 | 21 5/8 | 29500 |
3221 | CAT | 200 | 61 1/8 | 59 3/4 | 61 1/8 | 59 3/4 | 60 7/8 | 61 1/4 | 5000 |
3222 | CATA | 300 | 20 1/2 | 19 5/8 | 20 1/2 | 19 5/8 | 19 3/4 | 20 1/2 | 3600 |
3223 | CATC | 0 | 0 | ||||||
3224 | CATFX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
3225 | CATH | 2500 | 7 | 7 1/4 | 7 1/2 | 7 | 7 | 7 1/2 | 43500 |
3226 | CATP | 1000 | 52 3/4 | 49 | 52 3/4 | 49 | 52 1/2 | 52 3/4 | 191700 |
3227 | CATS | 1000 | 6 1/8 | 5 7/8 | 6 1/8 | 5 5/8 | 5 7/8 | 6 1/8 | 72800 |
3228 | CATX | 5000 | 6 3/4 | 6 1/2 | 7 | 6 1/2 | 6 1/2 | 6 7/8 | 17000 |
3229 | CATXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.13 | 5.28 | 3023 |
3230 | CATY | 200 | 17 | 16 1/2 | 17 | 16 | 16 | 17 | 2100 |
3231 | CATZ | 2000 | 1.1500 | 0.9375 | 1.3750 | 0 | |||
3232 | CAUSX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 |
3233 | CAUT | 3000 | 0.0010 | 0 | |||||
3234 | CAV | 300 | 20 | 20 1/8 | 20 7/8 | 0 | |||
3235 | CAVR | 200 | 1 3/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 300 |
3236 | CAWS | 1200 | 9 1/8 | 9 | 9 1/8 | 8 3/4 | 8 7/8 | 9 1/8 | 486200 |
3237 | CAX | 100 | 5 5/8 | 0 | |||||
3238 | CAXXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.21 | 3.98 | 975 |
3239 | CAY | 0 | 0.7457 | 0.7420 | 0.7484 | 0.7410 | 0 | ||
3240 | CAZXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.43 | 3.76 | 1303 |
3241 | CB | 100 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 3/4 | 101 1/2 | 100 |
3242 | CBA | 1000 | 7 1/4 | 7 3/8 | 7 3/8 | 7 1/4 | 6 7/8 | 7 5/8 | 3000 |
3243 | CBAAX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 |
3244 | CBABX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
3245 | CBAC | 200 | 9.2500 | 8.6250 | 9.5000 | 0 | |||
3246 | CBAG | 200 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
3247 | CBAH | 0 | 0 | ||||||
3248 | CBALX | 0 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0 |
3249 | CBAXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 5.05 | 5.16 | 18704 |
3250 | CBB | 100 | 48 5/8 | 48 5/8 | 48 5/8 | 48 5/8 | 47 3/8 | 47 7/8 | 100 |
3251 | CBBAX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 |
3252 | CBBBX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
3253 | CBBCX | 0 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0 |
3254 | CBBDX | 0 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0 |
3255 | CBBI | 500 | 30 | 29 1/2 | 30 | 29 1/2 | 29 1/2 | 30 | 3400 |
3256 | CBC | 100 | 34 7/8 | 34 5/8 | 35 | 0 | |||
3257 | CBCF | 300 | 30 | 28 3/4 | 30 | 28 3/4 | 28 3/4 | 30 | 3400 |
3258 | CBCI | 2400 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 28 1/2 | 2500 |
3259 | CBCL | 400 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/4 | 11 | 400 |
3260 | CBCO | 700 | 18 | 18 | 18 | 18 | 17 1/4 | 18 | 700 |
3261 | CBCP | 1000 | 33 1/4 | 33 1/4 | 34 3/4 | 0 | |||
3262 | CBCX | 0 | 0 | ||||||
3263 | CBDP | 200 | 35.0000 | 0 | |||||
3264 | CBE | 500 | 37 | 37 1/4 | 37 3/8 | 36 7/8 | 36 3/8 | 37 1/4 | 2200 |
3265 | CBEQX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0 |
3266 | CBEX | 1000 | 8 1/16 | 8 1/8 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/8 | 44200 |
3267 | CBFAX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 14.60 | 0 |
3268 | CBFBX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0 |
3269 | CBFC | 700 | 34.2500 | 33.5000 | 34.2500 | 0 | |||
3270 | CBFCX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0 |
3271 | CBFXX | 0 | 0 | ||||||
3272 | CBGA | 0 | 0 | ||||||
3273 | CBGX | 0 | 0 | ||||||
3274 | CBGXY | 0 | 44.7500 | 45.2500 | 0 | ||||
3275 | CBHI | 100 | 4 3/4 | 4 | 4 3/4 | 0 | |||
3276 | CBHR | 0 | 0 | ||||||
3277 | CBI | 200 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 32 5/8 | 33 | 1100 |
3278 | CBII | 3000 | 0.5625 | 0.7500 | 2.0000 | 0 | |||
3279 | CBIN | 600 | 13 3/4 | 13 3/4 | 14 1/4 | 0 | |||
3280 | CBIV | 500 | 12.5000 | 0 | |||||
3281 | CBJ | 200 | 12 1/4 | 11 7/8 | 12 1/4 | 11 7/8 | 600 | ||
3282 | CBJ.AW | 0 | 0 | ||||||
3283 | CBJ/WS/A | 300 | 1 1/4 | 0 | |||||
3284 | CBKI | 100 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 27 1/4 | 100 |
3285 | CBL | 100 | 21 5/8 | 20 3/4 | 22 | 0 | |||
3286 | CBLAX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.96 | 0 |
3287 | CBLK | 1000 | 1.0000 | 1.5000 | 1.5000 | 1.0000 | 1.0000 | 1.6250 | 3000 |
3288 | CBM | 1100 | 39 9/16 | 39 1/2 | 39 9/16 | 39 1/2 | 1400 | ||
3289 | CBMD | 200 | 17 | 17 | 17 1/2 | 0 | |||
3290 | CBMG | 1000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.7500 | 2.0000 | 1000 |
3291 | CBMI | 200 | 9 1/2 | 9 1/8 | 9 5/8 | 8 3/4 | 9 3/8 | 9 5/8 | 471900 |
3292 | CBMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.18 | 5.32 | 4177 |
3293 | CBN | 100 | 10 3/8 | 0 | |||||
3294 | CBNH | 2500 | 18 3/4 | 19 | 19 | 18 1/2 | 18 1/2 | 19 | 5500 |
3295 | CBNJ | 1000 | 16 3/4 | 16 1/2 | 16 3/4 | 16 1/2 | 16 1/4 | 17 | 13700 |
3296 | CBNJW | 4000 | 3 1/2 | 3 1/2 | 3 3/4 | 0 | |||
3297 | CBNP | 0 | 0 | ||||||
3298 | CBNR | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5000 | 5000 |
3299 | CBNV | 7000 | 9.5000 | 9.0000 | 10.5000 | 0 | |||
3300 | CBNY | 400 | 11 7/8 | 11 3/4 | 12 5/8 | 0 | |||
3301 | CBOC | 200 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 | 13 3/4 | 200 |
3302 | CBOH | 0 | 0 | ||||||
3303 | CBOHX | 0 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0 |
3304 | CBP | 0 | 155.24 | 1.55 | 155.24 | 1.54 | 0 | ||
3305 | CBRA | 300 | 35 7/8 | 35 5/8 | 35 7/8 | 35 5/8 | 35 3/4 | 35 7/8 | 481800 |
3306 | CBRD | 0 | 0 | ||||||
3307 | CBRL | 300 | 17 1/2 | 17 5/8 | 17 5/8 | 17 3/8 | 17 3/8 | 17 1/2 | 304200 |
3308 | CBRY | 0 | 0 | ||||||
3309 | CBRYA | 100 | 18 1/2 | 19 | 19 | 18 1/2 | 18 1/2 | 19 | 17800 |
3310 | CBS | 24000 | 81 7/8 | 81 3/4 | 82 1/8 | 0 | |||
3311 | CBSA | 900 | 16 7/8 | 16 3/4 | 16 15/16 | 16 3/4 | 16 3/4 | 17 1/8 | 5800 |
3312 | CBSAP | 200 | 25 | 25 | 25 | 25 | 25 | 25 3/8 | 200 |
3313 | CBSB | 200 | 10 7/8 | 11 | 11 | 10 11/16 | 10 3/4 | 11 | 118700 |
3314 | CBSE | 100 | 36.0000 | 0 | |||||
3315 | CBSH | 1800 | 38 1/8 | 38 | 38 1/4 | 38 | 38 | 38 1/4 | 57600 |
3316 | CBSI | 100 | 32 3/4 | 32 | 32 3/4 | 31 3/4 | 31 3/4 | 32 3/4 | 2000 |
3317 | CBSS | 2000 | 32 5/8 | 32 3/4 | 33 | 32 5/8 | 32 5/8 | 32 7/8 | 47200 |
3318 | CBT | 100 | 50 | 54 3/4 | 55 1/8 | 0 | |||
3319 | CBTC | 3000 | 22 3/4 | 22 | 23 | 0 | |||
3320 | CBTD | 1000 | 9.5000 | 8.7500 | 9.5000 | 0 | |||
3321 | CBTS | 0 | 0 | ||||||
3322 | CBTSY | 300 | 46 | 47 3/4 | 47 3/4 | 45 1/2 | 45 1/2 | 46 | 21200 |
3323 | CBTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.95 | 5.13 | 593 |
3324 | CBUK | 600 | 8 5/8 | 10 | 10 | 8 9/16 | 8 5/8 | 8 7/8 | 39900 |
3325 | CBUM | 0 | 0 | ||||||
3326 | CBUMF | 0 | 0 | ||||||
3327 | CBVI | 2000 | 6 5/8 | 6 1/4 | 6 5/8 | 6 1/4 | 6 7/16 | 6 3/4 | 8100 |
3328 | CBWA | 100 | 21.5000 | 0 | |||||
3329 | CBWS | 0 | 0 | ||||||
3330 | CBX | 0 | 155.24 | 1.54 | 155.24 | 1.54 | 0 | ||
3331 | CBXC | 300 | 14 1/2 | 14 1/4 | 14 1/2 | 13 3/4 | 14 | 14 1/2 | 18300 |
3332 | CBY | 0 | 155.24 | 1.54 | 155.24 | 1.54 | 0 | ||
3333 | CBZ | 0 | 155.24 | 1.54 | 155.24 | 1.54 | 0 | ||
3334 | CC | 100 | 28 1/4 | 27 5/8 | 28 1/4 | 27 5/8 | 28 3/8 | 28 3/4 | 200 |
3335 | CCABX | 0 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0 |
3336 | CCAC | 700 | 1.2500 | 1.1250 | 1.7500 | 0 | |||
3337 | CCAFX | 0 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 20.35 | 0 |
3338 | CCAI | 500 | 12 1/4 | 11 3/4 | 12 1/4 | 11 3/4 | 11 7/8 | 12 1/4 | 7400 |
3339 | CCAM | 2500 | 1 5/16 | 1 1/4 | 1 5/16 | 1 7/32 | 1 3/16 | 1 3/8 | 30200 |
3340 | CCAN | 0 | 0 | ||||||
3341 | CCAP | 1000 | 0.0200 | 0.0050 | 0.0200 | 0 | |||
3342 | CCAR | 1000 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 5/16 | 2 3/8 | 20900 |
3343 | CCATX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 |
3344 | CCB | 200 | 125 3/4 | 124 3/4 | 125 3/4 | 0 | |||
3345 | CCBF | 300 | 52 1/2 | 52 1/2 | 52 1/2 | 52 | 52 | 52 1/2 | 18200 |
3346 | CCBGX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 |
3347 | CCBL | 400 | 22 3/4 | 22 1/2 | 23 | 22 | 22 1/2 | 22 3/4 | 78800 |
3348 | CCBR | 0 | 0 | ||||||
3349 | CCBS | 2000 | 7.1250 | 7.0000 | 7.5000 | 0 | |||
3350 | CCBT | 1000 | 39 1/8 | 39 1/2 | 39 3/4 | 38 1/2 | 38 1/2 | 39 3/4 | 9400 |
3351 | CCC | 300 | 12 1/8 | 12 1/8 | 12 3/4 | 12 1/8 | 12 1/2 | 13 | 700 |
3352 | CCCF | 0 | 0 | ||||||
3353 | CCCFF | 2000 | 2 3/8 | 2 5/16 | 2 3/8 | 2 5/16 | 2 5/16 | 2 3/8 | 7300 |
3354 | CCCI | 200 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/2 | 5900 |
3355 | CCCIU | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 | 1500 |
3356 | CCCIW | 1200 | 1/4 | 1/4 | 1/2 | 0 | |||
3357 | CCCK | 500 | 30.0000 | 0 | |||||
3358 | CCD | 0 | 73.61 | 0.73 | 73.61 | 0.73 | 0 | ||
3359 | CCDC | 2000 | 0.5937 | 0.5937 | 0.8125 | 0 | |||
3360 | CCE | 100 | 26 | 26 | 26 | 26 | 25 1/2 | 26 1/8 | 100 |
3361 | CCEE | 300 | 2 1/2 | 2 1/2 | 2 5/8 | 2 7/16 | 2 1/2 | 2 5/8 | 214400 |
3362 | CCEL | 200 | 2.2500 | 1.7500 | 2.2500 | 0 | |||
3363 | CCEVX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 |
3364 | CCF | 600 | 4 3/4 | 4 5/8 | 5 | 0 | |||
3365 | CCFBX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 |
3366 | CCFD | 1500 | 0.0100 | 0 | |||||
3367 | CCFH | 2500 | 12 | 12 1/4 | 12 1/4 | 12 | 12 | 12 1/4 | 8500 |
3368 | CCFN | 3600 | 15.5000 | 16.2500 | 16.2500 | 15.5000 | 15.5000 | 16.5000 | 3700 |
3369 | CCG | 500 | 29 1/8 | 29 1/4 | 29 3/4 | 0 | |||
3370 | CCGT | 100 | 0.6250 | 0.3750 | 1.2500 | 0 | |||
3371 | CCH | 1400 | 1 1/8 | 1 1/8 | 1 1/4 | 1 | 1 | 1 3/8 | 35000 |
3372 | CCHI | 0 | 0 | ||||||
3373 | CCHIA | 2400 | 55 1/4 | 55 1/4 | 55 3/8 | 55 1/4 | 55 1/8 | 55 1/2 | 8500 |
3374 | CCHIB | 400 | 55 1/8 | 55 1/8 | 55 1/8 | 55 1/8 | 55 1/8 | 55 5/8 | 400 |
3375 | CCHL | 1000 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.2500 | 3.5000 | 2200 |
3376 | CCI | 100 | 65 3/8 | 64 3/8 | 65 3/8 | 63 1/8 | 65 1/8 | 65 1/2 | 53200 |
3377 | CCIC | 2000 | 4.0000 | 4.0000 | 4.1250 | 4.0000 | 4.0000 | 4.1250 | 57900 |
3378 | CCIDF | 0 | 0 | ||||||
3379 | CCIL | 400 | 38 3/4 | 38 1/4 | 38 3/4 | 37 1/4 | 37 1/4 | 38 3/4 | 11900 |
3380 | CCIMX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.78 | 0 |
3381 | CCIR | 600 | 15 1/8 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 86600 |
3382 | CCIS | 0 | 0 | ||||||
3383 | CCIX | 2000 | 5 1/2 | 5 1/4 | 5 7/8 | 5 1/4 | 5 1/4 | 6 | 76800 |
3384 | CCIp | 1000 | 90 3/8 | 0 | |||||
3385 | CCIpA | 100 | 97 5/8 | 0 | |||||
3386 | CCIpD | 2000 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 2200 | ||
3387 | CCIpE | 300 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/16 | 900 | ||
3388 | CCIpF | 100 | 25 1/2 | 25 1/2 | 25 3/4 | 25 1/2 | 1500 | ||
3389 | CCIpG | 10000 | 21 5/8 | 0 | |||||
3390 | CCIpH | 400 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 700 | ||
3391 | CCIpI | 1000 | 26 3/4 | 26 5/8 | 26 3/4 | 26 1/2 | 3300 | ||
3392 | CCIpJ | 40000 | 27 1/8 | 0 | |||||
3393 | CCIpK | 2000 | 26 1/4 | 26 1/4 | 26 9/32 | 26 1/4 | 116000 | ||
3394 | CCIpP | 13400 | 18 7/8 | 19 1/8 | 19 5/8 | 0 | |||
3395 | CCK | 2500 | 41 7/8 | 41 3/4 | 42 | 0 | |||
3396 | CCKIV | 0 | 0 | ||||||
3397 | CCL | 400 | 24 1/4 | 23 7/8 | 24 1/4 | 23 1/2 | 23 7/8 | 24 3/8 | 1800 |
3398 | CCLAY | 0 | 17.1250 | 17.6250 | 0 | ||||
3399 | CCLXX | 0 | 0 | ||||||
3400 | CCM | 0 | 0 | ||||||
3401 | CCMM | 4000 | 0.0010 | 0 | |||||
3402 | CCMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.04 | 5.19 | 1763 |
3403 | CCMp | 600 | 24 7/8 | 24 7/8 | 24 7/8 | 24 3/4 | 7600 | ||
3404 | CCN | 100 | 41 5/8 | 41 5/8 | 41 5/8 | 41 5/8 | 41 1/2 | 42 3/8 | 100 |
3405 | CCNE | 200 | 29.5000 | 0 | |||||
3406 | CCNG | 0 | 0 | ||||||
3407 | CCNpA | 100 | 15 1/4 | 0 | |||||
3408 | CCNpB | 800 | 850 | 0 | |||||
3409 | CCO | 2000 | 1 3/8 | 1 1/4 | 1 1/2 | 0 | |||
3410 | CCOB | 500 | 11.5000 | 0 | |||||
3411 | CCOM | 500 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 3/8 | 500 |
3412 | CCOMP | 10000 | 3/8 | 11/32 | 7/16 | 0 | |||
3413 | CCON | 400 | 19 1/4 | 20 | 20 | 19 1/4 | 19 1/4 | 19 1/2 | 310900 |
3414 | CCOR | 300 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
3415 | CCPFX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 13.53 | 0 |
3416 | CCPG | 400 | 5.2500 | 0 | |||||
3417 | CCPN | 12400 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.1000 | 12400 |
3418 | CCPR | 700 | 28 1/4 | 27 3/8 | 28 1/4 | 27 3/8 | 27 1/2 | 28 1/4 | 23800 |
3419 | CCQ.A | 0 | 0 | ||||||
3420 | CCQ.B | 0 | 0 | ||||||
3421 | CCR | 200 | 22 1/2 | 22 3/8 | 22 5/8 | 22 3/8 | 22 1/8 | 22 5/8 | 5000 |
3422 | CCRI | 1900 | 4 3/4 | 4 9/16 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 127500 |
3423 | CCRK | 50 | 96.0000 | 96.0000 | 103.0000 | 0 | |||
3424 | CCRO | 100 | 22 1/2 | 20 | 22 1/2 | 20 | 22 1/8 | 22 1/2 | 265700 |
3425 | CCRXX | 0 | 0 | ||||||
3426 | CCS | 100 | 15 7/8 | 15 1/8 | 15 1/2 | 0 | |||
3427 | CCSC | 500 | 19 1/2 | 19 | 19 1/2 | 19 | 19 | 19 1/2 | 99600 |
3428 | CCSI | 1000 | 5 1/4 | 4 1/4 | 5 3/8 | 4 1/4 | 5 | 5 3/8 | 440700 |
3429 | CCSIW | 800 | 1 1/2 | 1 | 1 5/8 | 1 | 1 3/8 | 1 1/2 | 239300 |
3430 | CCSXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.29 | 5.43 | 2156 |
3431 | CCSw | 0 | 14 3/4 | 15 1/4 | 0 | ||||
3432 | CCT | 2000 | 19 3/8 | 19 3/8 | 19 3/4 | 19 1/4 | 19 1/8 | 19 1/2 | 44500 |
3433 | CCTBX | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0 |
3434 | CCTC | 1000 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 2.6250 | 3.2500 | 1000 |
3435 | CCTI | 100 | 12 | 11 3/4 | 12 | 11 1/4 | 11 1/2 | 12 | 63200 |
3436 | CCTV | 0 | 0 | ||||||
3437 | CCTVY | 900 | 30 1/8 | 30 | 30 1/8 | 30 | 29 7/8 | 30 1/8 | 1900 |
3438 | CCTXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.54 | 3.85 | 321 |
3439 | CCU | 100 | 44 3/4 | 43 1/4 | 44 | 0 | |||
3440 | CCUR | 900 | 1 | 1 1/8 | 1 1/8 | 1 | 1 | 1 1/8 | 47800 |
3441 | CCUU | 0 | 0 | ||||||
3442 | CCUUY | 1000 | 23 | 23 1/8 | 23 1/4 | 22 7/8 | 23 | 23 1/4 | 31500 |
3443 | CCUw | 0 | 39 1/8 | 40 1/8 | 0 | ||||
3444 | CCV | 0 | 73.61 | 0.73 | 73.61 | 0.73 | 0 | ||
3445 | CCVIX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 14.48 | 0 |
3446 | CCZ | 2000 | 5/8 | 1/2 | 1 | 0 | |||
3447 | CDA | 200 | 4 1/4 | 4 | 4 3/8 | 0 | |||
3448 | CDAL | 5400 | 0.1500 | 0 | |||||
3449 | CDAT | 700 | 17 5/8 | 16 5/8 | 17 5/8 | 16 1/8 | 17 1/4 | 17 5/8 | 314300 |
3450 | CDAr | 200 | 1 | 0 | |||||
3451 | CDArw | 0 | 1 1/8 | 1 1/2 | 0 | ||||
3452 | CDC/WS | 0 | 2 5/8 | 3 | 0 | ||||
3453 | CDCA | 0 | 0 | ||||||
3454 | CDCO | 500 | 27 3/4 | 27 3/4 | 28 1/2 | 27 | 27 1/4 | 27 3/4 | 325200 |
3455 | CDCR | 200 | 5 1/4 | 5 1/8 | 5 1/4 | 4 11/16 | 4 5/8 | 5 1/4 | 157200 |
3456 | CDCS | 400 | 2.6250 | 2.6250 | 3.2500 | 0 | |||
3457 | CDCT | 0 | 0 | ||||||
3458 | CDCY | 3000 | 1.6250 | 1.2500 | 2.2500 | 0 | |||
3459 | CDDEF | 0 | 0 | ||||||
3460 | CDE | 300 | 19 1/4 | 19 | 19 1/4 | 18 3/4 | 19 1/8 | 19 5/8 | 2800 |
3461 | CDER | 0 | 0 | ||||||
3462 | CDET | 0 | 0 | ||||||
3463 | CDEXX | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 3.44 | 3.98 | 702 |
3464 | CDFIX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 13.49 | 0 |
3465 | CDFXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.31 | 3.79 | 9145 |
3466 | CDGD | 13500 | 0.4062 | 0 | |||||
3467 | CDI | 100 | 20 | 20 | 20 | 20 | 19 7/8 | 20 5/8 | 100 |
3468 | CDIM | 400 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/4 | 4 5/8 | 900 |
3469 | CDIMW | 1000 | 13/16 | 3/4 | 1 | 0 | |||
3470 | CDIO | 1000 | 5 | 4 1/2 | 5 1/2 | 0 | |||
3471 | CDIR | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 14 3/4 | 100 |
3472 | CDIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.22 | 5.32 | 8008 |
3473 | CDL | 2000 | 2 7/16 | 0 | |||||
3474 | CDLI | 900 | 10 1/2 | 10 1/2 | 10 3/4 | 10 3/8 | 10 3/8 | 10 3/4 | 19400 |
3475 | CDM | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
3476 | CDMA | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
3477 | CDMAP | 26000 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
3478 | CDMD | 500 | 1.3100 | 1.1250 | 1.3437 | 1.1250 | 1.1875 | 1.3100 | 111400 |
3479 | CDMDD | 1000 | 4.3750 | 4.3750 | 4.7500 | 0 | |||
3480 | CDMI | 2500 | 1.0000 | 0.8125 | 1.0625 | 0 | |||
3481 | CDMS | 1200 | 24 15/16 | 25 1/2 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/4 | 91100 |
3482 | CDMXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.27 | 5.42 | 44090 |
3483 | CDN | 100 | 42 | 38 3/8 | 39 1/8 | 0 | |||
3484 | CDNI | 0 | 0 | ||||||
3485 | CDNO | 100 | 0.2800 | 0 | |||||
3486 | CDNw | 0 | 32 5/8 | 33 1/2 | 0 | ||||
3487 | CDO | 500 | 22 1/2 | 21 3/4 | 21 7/8 | 0 | |||
3488 | CDOpA | 60000 | 25 55/64 | 0 | |||||
3489 | CDOpB | 25000 | 25 7/8 | 0 | |||||
3490 | CDP | 100 | 57 | 57 | 57 | 57 | 56 3/4 | 57 3/8 | 100 |
3491 | CDRD | 20000 | 4 3/16 | 4 3/8 | 4 3/8 | 4 3/16 | 4 3/16 | 4 3/8 | 41800 |
3492 | CDRDW | 2500 | 11/16 | 9/16 | 3/4 | 0 | |||
3493 | CDRM | 1000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 1/2 | 7 3/4 | 8 | 15500 |
3494 | CDRMW | 500 | 2 1/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 2000 |
3495 | CDS | 300 | 10 | 9 1/8 | 10 | 0 | |||
3496 | CDSI | 500 | 13 3/4 | 13 | 13 3/4 | 13 | 13 | 13 3/4 | 2600 |
3497 | CDSpA | 0 | 0 | ||||||
3498 | CDT | 300 | 20 | 19 | 20 | 19 | 20 1/8 | 20 5/8 | 3200 |
3499 | CDTC | 100 | 27 3/4 | 27 3/4 | 28 | 27 | 27 | 27 3/4 | 29700 |
3500 | CDTI | 200 | 7 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 3/8 | 400 |
3501 | CDTS | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 7/8 | 100 |
3502 | CDVE | 3000 | 1.5625 | 1.5000 | 1.5625 | 1.5000 | 1.5000 | 1.5625 | 8500 |
3503 | CDVG | 1000 | 0.0625 | 0.0625 | 1.0000 | 0 | |||
3504 | CDW | 0 | 73.61 | 0.73 | 73.61 | 0.73 | 0 | ||
3505 | CDWC | 200 | 41 3/4 | 41 3/4 | 42 1/2 | 40 1/2 | 40 1/2 | 41 3/4 | 83800 |
3506 | CDWD | 0 | 0 | ||||||
3507 | CDWY | 0 | 0 | ||||||
3508 | CDX | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 5/8 | 1000 |
3509 | CDX.A | 0 | 0 | ||||||
3510 | CDXX | 100 | 0.1300 | 0.1300 | 0.2100 | 0 | |||
3511 | CDXpA | 800 | 50 | 0 | |||||
3512 | CDY | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
3513 | CDYN | 300 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
3514 | CDZ | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
3515 | CE | 400 | 19 1/4 | 19 3/4 | 20 1/4 | 0 | |||
3516 | CEAS | 77500 | 0.1200 | 0.1250 | 0.1875 | 0 | |||
3517 | CEB | 0 | 322.85 | 322.69 | 324.17 | 320.78 | 0 | ||
3518 | CEBC | 200 | 13 5/8 | 13 | 13 3/4 | 13 | 13 | 13 3/4 | 7500 |
3519 | CEBK | 100 | 14 | 14 | 14 3/8 | 14 | 14 | 14 5/8 | 29600 |
3520 | CEC | 3000 | 1 | 1 | 1 | 1 | 7/8 | 1 1/8 | 3000 |
3521 | CECB | 400 | 14.7500 | 0 | |||||
3522 | CECE | 2400 | 3 1/16 | 3 3/32 | 3 7/32 | 3 | 3 1/8 | 3 7/32 | 123900 |
3523 | CECF | 500 | 0.8125 | 0.8125 | 1.0625 | 0 | |||
3524 | CECN | 500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3125 | 500 |
3525 | CECNE | 3000 | 0.4375 | 0 | |||||
3526 | CECO | 10000 | 5/16 | 5/16 | 5/16 | 9/32 | 9/32 | 5/16 | 15100 |
3527 | CECOA | 400 | 0.1250 | 0 | |||||
3528 | CECS | 1200 | 0.1600 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | 0.2000 | 26200 |
3529 | CECX | 3400 | 8 3/8 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 5600 |
3530 | CEDNM | 100 | 66.2500 | 66.2500 | 66.2500 | 66.2500 | 100 | ||
3531 | CEDNO | 200 | 89.4000 | 0 | |||||
3532 | CEDNP | 500 | 83.6250 | 0 | |||||
3533 | CEDR | 400 | 4 | 4 | 4 3/8 | 0 | |||
3534 | CEDSP | 300 | 25.2500 | 25.5000 | 25.5000 | 25.2500 | 500 | ||
3535 | CEE | 300 | 17 | 17 | 17 5/8 | 0 | |||
3536 | CEF | 2000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 13/16 | 5 1/8 | 2000 |
3537 | CEF.A | 0 | 0 | ||||||
3538 | CEFC | 1200 | 25.5000 | 0 | |||||
3539 | CEFT | 2000 | 38 5/8 | 36 1/8 | 39 1/4 | 36 1/8 | 38 1/2 | 38 3/4 | 131500 |
3540 | CEGCX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 |
3541 | CEGE | 1000 | 9 5/8 | 9 3/4 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 57600 |
3542 | CEI | 2000 | 33 7/8 | 34 1/4 | 34 7/8 | 0 | |||
3543 | CEIBX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0 |
3544 | CEIFX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 |
3545 | CEKR | 400 | 0.3750 | 0.6250 | 0.8125 | 0 | |||
3546 | CEL/D | 3000 | 9 5/8 | 9 3/8 | 10 | 0 | |||
3547 | CELB | 0 | 0 | ||||||
3548 | CELC | 1000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
3549 | CELG | 1000 | 12 7/8 | 12 5/8 | 12 7/8 | 12 1/2 | 12 5/8 | 12 7/8 | 98900 |
3550 | CELI | 100 | 3 5/16 | 3 9/16 | 3 9/16 | 3 5/16 | 3 5/16 | 3 1/2 | 28700 |
3551 | CELIW | 5000 | 3/32 | 3/32 | 3/32 | 3/32 | 1/16 | 3/32 | 20500 |
3552 | CELL | 1000 | 15 13/16 | 15 7/8 | 16 1/8 | 15 3/4 | 15 3/4 | 15 7/8 | 76100 |
3553 | CELP | 3800 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
3554 | CELS | 300 | 28 3/8 | 29 1/4 | 29 1/4 | 28 3/8 | 28 3/8 | 28 3/4 | 35500 |
3555 | CELT | 300 | 3.5000 | 3.0000 | 4.0000 | 0 | |||
3556 | CELX | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 15/16 | 1000 |
3557 | CEMC | 0 | 0 | ||||||
3558 | CEMG | 0 | 0 | ||||||
3559 | CEMGY | 0 | 0 | ||||||
3560 | CEMX | 500 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 12 3/4 | 13 1/4 | 500 |
3561 | CEN | 100 | 40 3/8 | 39 1/2 | 39 7/8 | 0 | |||
3562 | CENF | 300 | 23 1/2 | 23 1/4 | 24 | 23 1/4 | 23 1/4 | 24 | 7400 |
3563 | CENI | 1100 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 29 1/2 | 1100 |
3564 | CENSX | 0 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 2000 |
3565 | CENT | 1500 | 9 1/8 | 9 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 8200 |
3566 | CENXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 3.25 | 3.55 | 14690 |
3567 | CENp | 100 | 92 1/2 | 0 | |||||
3568 | CEOP | 0 | 0 | ||||||
3569 | CEOPL | 0 | 0 | ||||||
3570 | CEPA | 0 | 0 | ||||||
3571 | CEPH | 500 | 33 5/8 | 38 | 38 | 33 5/8 | 33 5/8 | 33 7/8 | 1337800 |
3572 | CEPOH | 300 | 56.1250 | 56.1250 | 56.1250 | 56.1250 | 300 | ||
3573 | CEPON | 100 | 100.2500 | 0 | |||||
3574 | CEPOO | 200 | 61.9250 | 0 | |||||
3575 | CEPOP | 200 | 92.0000 | 0 | |||||
3576 | CER | 3700 | 43 | 42 3/8 | 42 7/8 | 0 | |||
3577 | CERB | 100 | 6 1/2 | 6 3/8 | 7 3/8 | 0 | |||
3578 | CERBB | 100 | 6.6250 | 6.6250 | 6.6250 | 6.6250 | 6.5000 | 9.3750 | 100 |
3579 | CERM | 5000 | 23.1250 | 0 | |||||
3580 | CERN | 500 | 19 1/16 | 20 1/4 | 20 1/4 | 18 1/2 | 19 | 19 1/4 | 818800 |
3581 | CERp | 500 | 58 3/4 | 0 | |||||
3582 | CES | 600 | 44 5/8 | 0 | |||||
3583 | CESH | 400 | 2 3/8 | 2 1/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 3600 |
3584 | CESR | 100 | 10.5000 | 0 | |||||
3585 | CESY | 4500 | 0.0001 | 0 | |||||
3586 | CET | 100 | 21 | 21 | 21 | 21 | 100 | ||
3587 | CETP | 1600 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
3588 | CETV | 1000 | 21 1/2 | 21 1/2 | 21 1/2 | 20 3/4 | 21 1/4 | 22 | 21200 |
3589 | CETXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.19 | 3.49 | 1068 |
3590 | CETpD | 100 | 60 1/2 | 58 | 66 | 0 | |||
3591 | CEUS | 500 | 14 | 14 | 14 | 13 3/4 | 13 3/4 | 14 | 37800 |
3592 | CEVWF | 0 | 0 | ||||||
3593 | CEX | 0 | 323.57 | 323.40 | 324.67 | 321.31 | 0 | ||
3594 | CEXC | 0 | 0 | ||||||
3595 | CEXCF | 400 | 20 | 20 | 20 | 20 | 20 | 21 | 500 |
3596 | CEXIX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.83 | 0 |
3597 | CEXP | 600 | 26 1/4 | 27 | 27 1/8 | 26 1/4 | 26 1/4 | 26 1/2 | 129000 |
3598 | CEXY | 500 | 0.0010 | 0.0010 | 0.0150 | 0 | |||
3599 | CF | 700 | 57 3/8 | 57 7/8 | 57 7/8 | 57 3/8 | 55 3/8 | 56 1/8 | 900 |
3600 | CFA | 0 | 336.11 | 326.34 | 338.09 | 322.15 | 0 | ||
3601 | CFAGX | 0 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 25.93 | 0 |
3602 | CFB | 200 | 37 3/8 | 36 1/4 | 36 3/4 | 0 | |||
3603 | CFBC | 200 | 41 1/2 | 0 | |||||
3604 | CFBDX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
3605 | CFBI | 500 | 50 1/4 | 50 1/4 | 50 3/4 | 49 1/2 | 49 3/4 | 50 1/4 | 168300 |
3606 | CFBKO | 200 | 24 3/4 | 24 3/4 | 25 1/4 | 0 | |||
3607 | CFBKP | 1000 | 25 7/8 | 25 1/2 | 25 7/8 | 25 1/2 | 25 1/2 | 25 7/8 | 6300 |
3608 | CFBLX | 0 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 22.81 | 0 |
3609 | CFBN | 400 | 18 | 18 | 18 | 18 | 18 | 18 1/2 | 1400 |
3610 | CFBNX | 0 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 20.40 | 0 |
3611 | CFBS | 100 | 32 | 31 3/4 | 32 1/4 | 31 3/4 | 31 3/4 | 32 | 127000 |
3612 | CFBX | 500 | 22 1/2 | 22 3/4 | 22 3/4 | 21 3/4 | 21 3/4 | 22 1/2 | 11300 |
3613 | CFBXZ | 400 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/4 | 36 3/4 | 900 |
3614 | CFC | 500 | 12 1/4 | 11 3/4 | 12 3/8 | 11 3/4 | 12 1/4 | 12 1/2 | 18500 |
3615 | CFCC | 6800 | 0.0400 | 0 | |||||
3616 | CFCI | 600 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 8 7/8 | 9 3/8 | 2200 |
3617 | CFCM | 500 | 12 3/8 | 11 7/8 | 12 3/8 | 11 1/2 | 12 | 12 3/8 | 48100 |
3618 | CFCP | 100 | 19 1/2 | 21 | 21 | 19 1/2 | 19 1/2 | 21 | 300 |
3619 | CFCX | 700 | 17 3/8 | 17 1/8 | 17 3/8 | 17 | 17 | 17 3/8 | 42400 |
3620 | CFCXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.17 | 5.29 | 4745 |
3621 | CFDXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.99 | 3.70 | 1730 |
3622 | CFEP | 700 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
3623 | CFEQX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.69 | 0 |
3624 | CFF | 0 | 203.40 | 0.20 | 203.40 | 0.20 | 0 | ||
3625 | CFFC | 200 | 16 | 16 | 18 | 0 | |||
3626 | CFFIX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.52 | 0 |
3627 | CFFS | 1000 | 59 7/8 | 59 7/8 | 60 3/4 | 0 | |||
3628 | CFFSJ | 0 | 59 7/8 | 60 3/4 | 0 | ||||
3629 | CFGAX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.99 | 0 |
3630 | CFGBX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 |
3631 | CFGP | 0 | 0 | ||||||
3632 | CFGRX | 0 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 25.50 | 0 |
3633 | CFHC | 1000 | 20 | 20 1/8 | 20 1/8 | 20 | 20 | 20 1/4 | 2100 |
3634 | CFIAX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.88 | 0 |
3635 | CFIB | 1000 | 6 7/8 | 6 1/4 | 6 7/8 | 0 | |||
3636 | CFIC | 1000 | 13 1/4 | 12 3/4 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 5800 |
3637 | CFICX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 17.83 | 0 |
3638 | CFIEX | 0 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 20.50 | 0 |
3639 | CFIFX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.58 | 0 |
3640 | CFIGX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 |
3641 | CFIMX | 0 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 0 |
3642 | CFIN | 5000 | 3 3/8 | 3 3/8 | 4 1/4 | 0 | |||
3643 | CFINP | 500 | 9 | 8 | 9 1/2 | 0 | |||
3644 | CFISX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 |
3645 | CFIX | 2000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0200 | 0.0400 | 2000 |
3646 | CFKI | 0 | 0 | ||||||
3647 | CFL | 100 | 37 | 37 1/4 | 37 1/4 | 37 | 36 7/8 | 37 | 3500 |
3648 | CFLAX | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 7.96 | 0 |
3649 | CFLBX | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0 |
3650 | CFLO | 1500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 3/4 | 7000 |
3651 | CFMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.45 | 3.67 | 1853 |
3652 | CFNE | 25000 | 0.0500 | 0.0625 | 0.1000 | 0 | |||
3653 | CFNTX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 |
3654 | CFON | 100 | 6 7/8 | 6 1/2 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 14900 |
3655 | CFPI | 13000 | 0.0600 | 0.0400 | 0.0600 | 0 | |||
3656 | CFR | 200 | 3 5/8 | 3 1/2 | 3 5/8 | 0 | |||
3657 | CFRAY | 0 | 0.9000 | 1.1100 | 1.1600 | 0 | |||
3658 | CFRM | 300 | 46.0000 | 0 | |||||
3659 | CFS | 1000 | 7 9/16 | 6 15/16 | 7 5/16 | 0 | |||
3660 | CFSAX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.58 | 0 |
3661 | CFSB | 500 | 21 1/2 | 21 1/2 | 21 1/2 | 20 | 20 | 21 1/2 | 7200 |
3662 | CFSI | 3300 | 0.0020 | 0.0020 | 0.0500 | 0 | |||
3663 | CFSOX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
3664 | CFSTX | 0 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 19.44 | 0 |
3665 | CFTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.66 | 4.09 | 6351 |
3666 | CFUR | 1000 | 11.0000 | 10.0000 | 13.0000 | 0 | |||
3667 | CFV | 0 | 203.40 | 0.20 | 203.40 | 0.20 | 0 | ||
3668 | CFVAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.75 | 0 |
3669 | CFVIX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.40 | 0 |
3670 | CFWC | 4400 | 17 21/32 | 17 1/2 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 19300 |
3671 | CFX | 1000 | 15 3/16 | 15 1/8 | 15 3/16 | 15 1/8 | 1300 | ||
3672 | CFXIX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 |
3673 | CG | 500 | 44 3/8 | 44 3/8 | 44 3/8 | 44 3/8 | 44 3/8 | 44 1/2 | 500 |
3674 | CGA | 3000 | 2 1/4 | 0 | |||||
3675 | CGAM | 3000 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
3676 | CGAO | 100 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | 100 | ||
3677 | CGAOP | 100 | 24.0000 | 24.0000 | 24.7200 | 24.0000 | 50200 | ||
3678 | CGAR | 100 | 5.0000 | 3.5000 | 5.0000 | 0 | |||
3679 | CGAS | 100 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/2 | 400 |
3680 | CGBCF | 0 | 0 | ||||||
3681 | CGBIX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
3682 | CGBTX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
3683 | CGC | 300 | 15 7/8 | 15 1/2 | 16 5/8 | 0 | |||
3684 | CGCO | 200 | 2 5/8 | 3 | 3 | 2 5/8 | 2 5/8 | 3 | 1800 |
3685 | CGDP | 500 | 5.0000 | 5.0000 | 6.0000 | 0 | |||
3686 | CGEN | 100 | 21 | 20 1/4 | 21 3/8 | 20 1/4 | 20 1/2 | 21 | 89700 |
3687 | CGES | 100 | 20 1/4 | 21 | 21 | 20 1/4 | 20 1/4 | 21 | 10900 |
3688 | CGF/WD | 0 | 5 1/8 | 5 5/8 | 0 | ||||
3689 | CGFIX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 |
3690 | CGFLX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.81 | 0 |
3691 | CGGI | 10000 | 15 3/8 | 15 1/4 | 15 3/4 | 15 | 15 | 15 1/2 | 44400 |
3692 | CGI | 9000 | 20 1/2 | 20 3/8 | 20 1/2 | 20 3/8 | 9400 | ||
3693 | CGII | 1000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.7500 | 1000 |
3694 | CGIIC | 0 | 0 | ||||||
3695 | CGINX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 17.86 | 0 |
3696 | CGIX | 300 | 9 1/2 | 9 7/8 | 9 7/8 | 9 1/8 | 8 7/8 | 9 1/2 | 22800 |
3697 | CGL | 0 | 0 | ||||||
3698 | CGL.A | 0 | 0 | ||||||
3699 | CGL/A | 500 | 17 3/8 | 16 | 17 3/8 | 16 | 2300 | ||
3700 | CGLB | 1500 | 0.5000 | 0.5312 | 0.5625 | 0.4687 | 0.4687 | 0.5312 | 27700 |
3701 | CGLD | 0 | 0 | ||||||
3702 | CGLDF | 0 | 0 | ||||||
3703 | CGM | 1500 | 12 3/8 | 12 1/2 | 12 7/8 | 0 | |||
3704 | CGMAX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 |
3705 | CGMRX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
3706 | CGMV | 2000 | 6 1/8 | 6 | 6 1/4 | 6 | 6 1/16 | 6 1/4 | 138700 |
3707 | CGMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.07 | 5.24 | 4603 |
3708 | CGN | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 500 | ||
3709 | CGNC | 7500 | 0.0100 | 0 | |||||
3710 | CGNE | 500 | 5 1/2 | 6 1/8 | 6 1/8 | 5 3/8 | 5 3/8 | 5 1/2 | 136200 |
3711 | CGNX | 9100 | 32 | 30 7/8 | 32 | 30 3/8 | 31 1/4 | 32 | 181600 |
3712 | CGO | 0 | 0 | ||||||
3713 | CGOGX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.62 | 0 |
3714 | CGP | 400 | 36 5/8 | 36 3/8 | 37 1/8 | 0 | |||
3715 | CGPpA | 100 | 117 1/8 | 132 | 137 | 0 | |||
3716 | CGPpB | 100 | 120 3/4 | 0 | |||||
3717 | CGPpH | 500 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/2 | 900 | ||
3718 | CGR | 400 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/4 | 11 1/2 | 400 |
3719 | CGRFX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 |
3720 | CGRM | 2500 | 18 1/8 | 18 | 19 | 17 7/8 | 17 7/8 | 18 1/8 | 165800 |
3721 | CGRO | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 1900 |
3722 | CGRS | 0 | 0 | ||||||
3723 | CGRU | 100 | 1.1250 | 1.1250 | 1.5000 | 0 | |||
3724 | CGRV | 0 | 0 | ||||||
3725 | CGRWX | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 18.69 | 0 |
3726 | CGS | 1100 | 5 1/2 | 0 | |||||
3727 | CGSFX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 |
3728 | CGSI | 15000 | 0.0001 | 0 | |||||
3729 | CGSMY | 0 | 0 | ||||||
3730 | CGSRA | 0 | 0 | ||||||
3731 | CGSXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.95 | 5.10 | 4704 |
3732 | CGTC | 2600 | 0.0312 | 0 | |||||
3733 | CGTH | 3300 | 0.0200 | 0 | |||||
3734 | CGU/WS | 0 | 3/4 | 1 1/4 | 0 | ||||
3735 | CGUAX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 12.33 | 0 |
3736 | CGUL | 200 | 1 | 7/8 | 1 | 7/8 | 7/8 | 1 | 3900 |
3737 | CGUSX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 15.50 | 0 |
3738 | CGVIX | 0 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0 |
3739 | CGVSX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.14 | 0 |
3740 | CGVTX | 0 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 17.21 | 0 |
3741 | CGW | 600 | 23 1/8 | 22 7/8 | 23 3/8 | 0 | |||
3742 | CGY | 300 | 22 | 22 1/8 | 22 1/2 | 0 | |||
3743 | CH | 100 | 26 3/8 | 26 1/8 | 26 5/8 | 0 | |||
3744 | CHA | 4000 | 43 | 42 | 42 1/2 | 0 | |||
3745 | CHAAX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 |
3746 | CHAI | 5000 | 9 3/8 | 9 1/4 | 9 3/8 | 9 | 9 1/8 | 9 1/2 | 19500 |
3747 | CHAIU | 400 | 14 1/4 | 13 5/8 | 16 | 0 | |||
3748 | CHAIW | 3500 | 3 3/4 | 3 5/8 | 3 15/16 | 3 5/8 | 3 11/16 | 3 7/8 | 20500 |
3749 | CHAIZ | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 7/16 | 2000 |
3750 | CHAN | 0 | 0 | ||||||
3751 | CHANF | 500 | 6 1/4 | 6 1/4 | 6 3/4 | 0 | |||
3752 | CHAP | 1000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.0800 | 0.1200 | 1000 |
3753 | CHAR | 1500 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 13/16 | 2500 |
3754 | CHAW | 3600 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
3755 | CHB | 500 | 28 1/4 | 27 7/8 | 28 1/4 | 27 5/8 | 27 3/4 | 28 1/2 | 2000 |
3756 | CHBA | 0 | 0 | ||||||
3757 | CHBI | 1000 | 13.0000 | 12.0000 | 15.0000 | 0 | |||
3758 | CHC | 100 | 5 3/4 | 0 | |||||
3759 | CHCA | 600 | 9/32 | 9/32 | 3/8 | 0 | |||
3760 | CHCBX | 0 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0 |
3761 | CHCL | 3300 | 0.7500 | 0.7500 | 1.7500 | 0 | |||
3762 | CHCLX | 0 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 6.78 | 0 |
3763 | CHCO | 100 | 23 1/4 | 23 | 25 | 0 | |||
3764 | CHCR | 20000 | 0.2500 | 0.1875 | 0.3125 | 0 | |||
3765 | CHCS | 100 | 4 3/4 | 4 1/2 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 8700 |
3766 | CHCXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 5.23 | 5.37 | 2057 |
3767 | CHD | 400 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/8 | 19 | 400 |
3768 | CHDN | 100 | 35 | 35 1/2 | 35 1/2 | 35 | 32 1/2 | 35 1/2 | 200 |
3769 | CHDX | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 3/8 | 1000 |
3770 | CHDXU | 1300 | 8 3/4 | 8 5/8 | 8 3/4 | 8 5/8 | 8 5/8 | 9 | 3500 |
3771 | CHDXW | 8000 | 2 7/16 | 2 1/4 | 2 5/8 | 0 | |||
3772 | CHDXZ | 15000 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 1 1/4 | 1 1/2 | 30000 |
3773 | CHE | 100 | 39 1/8 | 39 1/4 | 39 1/4 | 39 1/8 | 38 3/4 | 39 1/4 | 300 |
3774 | CHEF | 4000 | 5/16 | 9/32 | 5/16 | 9/32 | 9/32 | 5/16 | 31200 |
3775 | CHEM | 200 | 3 3/4 | 3 15/16 | 3 15/16 | 3 3/4 | 3 3/4 | 3 15/16 | 900 |
3776 | CHER | 0 | 0 | ||||||
3777 | CHERA | 500 | 9 3/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 168000 |
3778 | CHERB | 300 | 10 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 41000 |
3779 | CHES | 3000 | 0.0010 | 0.0015 | 0.0025 | 0 | |||
3780 | CHESX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 |
3781 | CHEU | 0 | 0 | ||||||
3782 | CHEUY | 0 | 6.5000 | 6.6700 | 0 | ||||
3783 | CHEYX | 0 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0 |
3784 | CHEZ | 700 | 4 3/8 | 4 1/2 | 4 1/2 | 4 3/8 | 4 1/4 | 4 3/8 | 1700 |
3785 | CHF | 100 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/2 | 5 1/4 | 5 5/8 | 700 |
3786 | CHFC | 300 | 39 1/2 | 38 1/2 | 41 | 38 1/2 | 38 1/2 | 41 | 1900 |
3787 | CHFD | 3000 | 15 1/4 | 15 1/4 | 15 1/2 | 0 | |||
3788 | CHGEM | 100 | 66.8750 | 0 | |||||
3789 | CHGEN | 100 | 60.0000 | 0 | |||||
3790 | CHGEZ | 100 | 51.7500 | 0 | |||||
3791 | CHGIX | 0 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 19.62 | 0 |
3792 | CHGN | 0 | 0 | ||||||
3793 | CHGNF | 100 | 8 7/8 | 8 3/8 | 8 7/8 | 8 3/8 | 8 1/2 | 8 7/8 | 28300 |
3794 | CHGR | 200 | 5 | 4 7/8 | 5 | 4 3/4 | 4 3/4 | 5 | 32000 |
3795 | CHGRW | 100 | 1 7/16 | 1 7/16 | 1 3/4 | 0 | |||
3796 | CHGXX | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 4.78 | 4.88 | 549 |
3797 | CHI | 1000 | 1/4 | 0 | |||||
3798 | CHIC | 0 | 0 | ||||||
3799 | CHIK | 100 | 9 3/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 | 9 3/4 | 1600 |
3800 | CHIR | 300 | 110 1/4 | 114 | 115 | 110 | 110 | 110 1/4 | 756700 |
3801 | CHIp | 5000 | 9/32 | 0 | |||||
3802 | CHIw | 200 | 3/16 | 3/16 | 3/16 | 3/16 | 3/32 | 1/4 | 200 |
3803 | CHK | 200 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 34 1/2 | 34 7/8 | 200 |
3804 | CHKE | 10000 | 3 9/32 | 3 1/8 | 3 9/32 | 3 1/8 | 3 1/8 | 3 3/8 | 13200 |
3805 | CHKR | 200 | 1 3/8 | 1 3/8 | 1 13/32 | 1 5/16 | 1 5/16 | 1 3/8 | 278300 |
3806 | CHL | 200 | 55 7/8 | 56 1/4 | 56 1/4 | 55 | 55 3/4 | 56 1/8 | 27900 |
3807 | CHLD | 200 | 1 | 15/16 | 1 1/16 | 0 | |||
3808 | CHLDW | 5100 | 5/16 | 11/32 | 1/2 | 0 | |||
3809 | CHLI | 2000 | 0.3750 | 0 | |||||
3810 | CHLN | 100 | 9 1/4 | 8 5/8 | 9 1/4 | 8 5/8 | 8 5/8 | 9 1/4 | 3500 |
3811 | CHLWY | 0 | 4.6000 | 4.7400 | 0 | ||||
3812 | CHLpG | 4500 | 30 | 0 | |||||
3813 | CHLpH | 200 | 25 5/8 | 25 21/32 | 25 3/4 | 25 5/8 | 214400 | ||
3814 | CHLpI | 400 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 400 | ||
3815 | CHLpJ | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 200 | ||
3816 | CHLpK | 400 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/4 | 900 | ||
3817 | CHLpL | 1300 | 86 | 0 | |||||
3818 | CHM | 2000 | 2 | 1 1/2 | 2 | 0 | |||
3819 | CHMD | 300 | 16 | 15 15/16 | 16 1/8 | 15 5/8 | 16 | 16 1/8 | 153600 |
3820 | CHMG | 100 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | 100 | ||
3821 | CHML | 1000 | 23 | 23 1/4 | 23 1/4 | 22 1/2 | 22 1/2 | 23 1/4 | 8000 |
3822 | CHMP | 300 | 22 3/4 | 23 | 23 | 21 3/4 | 21 1/2 | 22 3/4 | 5000 |
3823 | CHMX | 500 | 1.1562 | 1.0000 | 1.1875 | 1.0000 | 1.1562 | 1.1875 | 161700 |
3824 | CHN | 400 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/8 | 14 1/2 | 2100 |
3825 | CHNA | 4000 | 1 15/16 | 1 13/16 | 2 1/32 | 1 25/32 | 1 29/32 | 2 | 710400 |
3826 | CHNC | 0 | 0 | ||||||
3827 | CHNCF | 0 | 0 | ||||||
3828 | CHNDX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 |
3829 | CHNTX | 0 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | 0 |
3830 | CHOD | 1000 | 1.0000 | 0 | |||||
3831 | CHOP | 10000 | 0.0700 | 0.0250 | 0.0700 | 0 | |||
3832 | CHP | 7000 | 29 1/8 | 0 | |||||
3833 | CHPM | 0 | 0 | ||||||
3834 | CHPP | 300 | 9 3/4 | 10 | 10 | 9 | 9 | 9 3/4 | 15300 |
3835 | CHPS | 2400 | 8 13/16 | 8 7/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 | 321500 |
3836 | CHR | 100 | 25 | 24 1/4 | 25 1/4 | 0 | |||
3837 | CHRB | 9000 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 79900 |
3838 | CHRO | 0 | 0 | ||||||
3839 | CHRS | 400 | 3 1/8 | 3 3/8 | 3 3/8 | 3 1/16 | 3 1/16 | 3 3/16 | 382100 |
3840 | CHRT | 1500 | 1.2500 | 0 | |||||
3841 | CHRZ | 300 | 34 | 33 1/2 | 34 | 33 1/2 | 33 1/2 | 34 | 133400 |
3842 | CHS | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 5/8 | 500 |
3843 | CHSE | 1000 | 4 1/4 | 4 3/4 | 4 3/4 | 4 1/4 | 4 1/8 | 4 3/4 | 2500 |
3844 | CHSPX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 |
3845 | CHT | 400 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | |||
3846 | CHTAX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0 |
3847 | CHTBX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
3848 | CHTFX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.11 | 0 |
3849 | CHTIX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 |
3850 | CHTL | 200 | 19 1/8 | 19 3/4 | 21 3/8 | 18 | 19 1/8 | 19 3/8 | 2506800 |
3851 | CHTM | 0 | 0 | ||||||
3852 | CHTOX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 16.82 | 0 |
3853 | CHTP | 200 | 2.2500 | 0 | |||||
3854 | CHTR | 100 | 28 1/2 | 27 1/2 | 28 1/2 | 27 1/2 | 27 1/2 | 28 1/2 | 4600 |
3855 | CHTRX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.38 | 0 |
3856 | CHTT | 100 | 4 3/4 | 4 3/4 | 4 7/8 | 4 3/4 | 4 3/4 | 5 | 2300 |
3857 | CHTXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 3.56 | 3.88 | 677 |
3858 | CHUR | 0 | 0 | ||||||
3859 | CHUX | 2000 | 13 1/2 | 13 1/2 | 14 1/4 | 13 1/2 | 13 1/2 | 14 | 36700 |
3860 | CHV | 100 | 55 3/8 | 54 3/8 | 55 3/4 | 54 3/8 | 55 1/4 | 55 5/8 | 48600 |
3861 | CHWK | 2300 | 0.0625 | 0 | |||||
3862 | CHX | 200 | 6 5/8 | 6 3/4 | 7 1/8 | 0 | |||
3863 | CHXS | 1000 | 7/8 | 7/8 | 1 | 0 | |||
3864 | CHXSU | 1200 | 3 3/4 | 3 5/8 | 4 1/4 | 0 | |||
3865 | CHY/WS | 100 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 | 2 1/4 | 8900 |
3866 | CI | 100 | 106 | 106 | 107 1/4 | 0 | |||
3867 | CIA | 300 | 8 13/16 | 0 | |||||
3868 | CIAM | 0 | 0 | ||||||
3869 | CIAT | 200 | 5 1/2 | 5 1/2 | 6 3/4 | 0 | |||
3870 | CIB | 0 | 16 1/2 | 17 1/4 | 0 | ||||
3871 | CIBC | 300 | 32 1/4 | 32 | 32 1/4 | 31 1/2 | 31 1/2 | 32 1/4 | 9000 |
3872 | CIBI | 5500 | 15 1/4 | 15 1/4 | 16 | 0 | |||
3873 | CIBKF | 0 | 0 | ||||||
3874 | CIBN | 200 | 19.0000 | 19.0000 | 19.3750 | 0 | |||
3875 | CIBO | 85 | 3.0000 | 0 | |||||
3876 | CIBR | 200 | 24 | 24 | 24 | 23 1/4 | 23 1/4 | 24 | 6000 |
3877 | CIBS | 200 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 1300 | ||
3878 | CICG | 1000 | 5.0000 | 5.2500 | 5.2500 | 5.0000 | 5.0000 | 5.3750 | 10500 |
3879 | CICI | 10000 | 2.7500 | 2.8750 | 2.8750 | 2.6875 | 2.6875 | 2.8125 | 113900 |
3880 | CICP | 2000 | 1.6250 | 1.6250 | 1.6250 | 1.5000 | 1.5312 | 1.6250 | 64100 |
3881 | CICS | 200 | 43 1/4 | 43 1/4 | 43 1/2 | 43 | 42 3/4 | 43 1/4 | 6000 |
3882 | CID | 1000 | 18 1/4 | 18 5/8 | 19 1/8 | 0 | |||
3883 | CIDE | 0 | 0 | ||||||
3884 | CIDN | 200 | 2 3/8 | 2 9/16 | 2 9/16 | 2 3/8 | 2 1/4 | 2 3/8 | 15300 |
3885 | CIEI | 6500 | 11/16 | 3/4 | 3/4 | 11/16 | 11/16 | 13/16 | 58400 |
3886 | CIF | 200 | 6 3/4 | 6 3/4 | 7 1/8 | 0 | |||
3887 | CIFAX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.96 | 0 |
3888 | CIFBX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
3889 | CIFI | 0 | 0 | ||||||
3890 | CIFIX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.75 | 0 |
3891 | CIGI | 5000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.4375 | 5000 |
3892 | CII | 300 | 10 3/8 | 0 | |||||
3893 | CIII | 600 | 2.6250 | 0 | |||||
3894 | CILTL | 600 | 70.4500 | 0 | |||||
3895 | CIM | 500 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 5/8 | 8 1/16 | 500 |
3896 | CIMA | 1700 | 5 7/8 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 28400 |
3897 | CIMC | 1000 | 10 5/16 | 10 1/4 | 10 5/16 | 10 1/4 | 10 1/4 | 10 3/4 | 3100 |
3898 | CIMN | 0 | 0 | ||||||
3899 | CIMXX | 0 | 0 | ||||||
3900 | CIN | 300 | 31 1/8 | 31 1/8 | 31 1/8 | 30 7/8 | 31 1/8 | 31 3/8 | 1300 |
3901 | CINAX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.92 | 0 |
3902 | CINC | 2000 | 0.2812 | 0.2812 | 0.5000 | 0 | |||
3903 | CIND | 1000 | 1 5/16 | 1 9/16 | 1 9/16 | 1 5/16 | 1 5/16 | 1 1/2 | 83100 |
3904 | CINDW | 5000 | 1/8 | 1/16 | 1/8 | 0 | |||
3905 | CINDZ | 4000 | 3/32 | 3/32 | 3/32 | 3/32 | 1/32 | 3/32 | 4000 |
3906 | CINE | 2000 | 2 3/16 | 2 1/4 | 2 1/4 | 2 1/16 | 2 1/16 | 2 1/4 | 21800 |
3907 | CINF | 5000 | 64 3/4 | 65 1/2 | 65 1/2 | 64 1/2 | 65 | 65 3/4 | 44200 |
3908 | CINFG | 3 | 138 3/4 | 138 3/4 | 138 3/4 | 138 3/4 | 139 3/4 | 142 | 3 |
3909 | CINMX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.89 | 0 |
3910 | CINRF | 100 | 14 5/8 | 15 1/4 | 15 5/8 | 14 5/8 | 14 7/8 | 15 1/4 | 300 |
3911 | CINS | 300 | 11 3/8 | 11 1/8 | 11 3/8 | 11 1/8 | 11 | 11 3/8 | 900 |
3912 | CINpA | 100 | 55 1/4 | 0 | |||||
3913 | CINpB | 270 | 72 15/32 | 0 | |||||
3914 | CINpG | 35000 | 100 3/4 | 0 | |||||
3915 | CINpI | 13000 | 95 1/4 | 0 | |||||
3916 | CIP | 100 | 39 | 39 | 39 | 39 | 39 1/8 | 39 5/8 | 100 |
3917 | CIPC | 0 | 0.0100 | 0.5000 | 0 | ||||
3918 | CIPS | 0 | 0 | ||||||
3919 | CIPSI | 0 | 0 | ||||||
3920 | CIPSM | 100 | 77.6250 | 0 | |||||
3921 | CIPSN | 100 | 58.0000 | 58.6000 | 58.6000 | 58.0000 | 200 | ||
3922 | CIPV | 0 | 0 | ||||||
3923 | CIR | 200 | 29 3/8 | 29 1/2 | 29 1/2 | 29 3/8 | 30 1/4 | 30 1/2 | 300 |
3924 | CIRA | 0 | 0 | ||||||
3925 | CIRQ | 0 | 0 | ||||||
3926 | CIRQF | 10000 | 3/16 | 3/16 | 1/4 | 0 | |||
3927 | CIS/B | 500 | 8 1/2 | 0 | |||||
3928 | CISB | 0 | 0 | ||||||
3929 | CISC | 200 | 2 1/4 | 2 1/8 | 2 3/8 | 0 | |||
3930 | CISI | 100 | 3 3/8 | 3 3/8 | 3 9/16 | 3 3/8 | 3 3/8 | 3 1/2 | 31400 |
3931 | CIST | 10000 | 0.0600 | 0.0500 | 0.0900 | 0 | |||
3932 | CISV | 0 | 0 | ||||||
3933 | CITA | 300 | 6 5/8 | 6 1/8 | 7 | 6 1/8 | 6 5/8 | 7 | 50700 |
3934 | CITGS | 1800 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 1800 | ||
3935 | CITI | 800 | 23 1/2 | 22 7/8 | 23 1/2 | 22 3/4 | 22 3/4 | 23 1/2 | 53100 |
3936 | CITN | 3000 | 3 9/16 | 3 1/2 | 3 7/8 | 0 | |||
3937 | CITXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.24 | 5.38 | 1821 |
3938 | CITY | 1200 | 2 7/16 | 2 1/8 | 2 1/2 | 0 | |||
3939 | CIUS | 100 | 4.0000 | 0 | |||||
3940 | CIVC | 1000 | 7 1/2 | 7 3/8 | 7 5/8 | 0 | |||
3941 | CIWV | 500 | 24.5000 | 0 | |||||
3942 | CJ | 100 | 14 1/8 | 0 | |||||
3943 | CJBCF | 0 | 0 | ||||||
3944 | CJFC | 500 | 25 1/4 | 24 1/2 | 25 3/4 | 24 1/2 | 24 1/2 | 25 1/4 | 24300 |
3945 | CJJ | 0 | 95.32 | 95.32 | 95.32 | 95.32 | 0 | ||
3946 | CJV | 0 | 95.32 | 95.32 | 95.32 | 95.32 | 0 | ||
3947 | CJY | 0 | 95.32 | 95.32 | 95.32 | 95.32 | 0 | ||
3948 | CJZ | 0 | 95.32 | 95.32 | 95.32 | 95.32 | 0 | ||
3949 | CK | 100 | 18 3/8 | 18 1/4 | 18 3/8 | 18 1/4 | 18 1/4 | 18 3/4 | 1900 |
3950 | CKC | 300 | 7 1/2 | 7 3/8 | 9 1/8 | 0 | |||
3951 | CKDN | 3000 | 0.0800 | 0.0800 | 0.1300 | 0 | |||
3952 | CKE | 100 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 1/8 | 21 1/2 | 100 |
3953 | CKFB | 200 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 18 1/2 | 19 1/2 | 200 |
3954 | CKFL | 1700 | 11.3000 | 0 | |||||
3955 | CKFR | 1000 | 20 5/8 | 21 1/4 | 21 1/4 | 20 3/8 | 20 3/8 | 20 5/8 | 90800 |
3956 | CKIAX | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0 |
3957 | CKIEX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 16.96 | 0 |
3958 | CKOR | 300 | 27 3/8 | 26 7/8 | 27 3/8 | 26 3/4 | 26 3/4 | 27 3/8 | 16000 |
3959 | CKP | 100 | 39 1/8 | 39 1/8 | 39 1/8 | 39 1/8 | 38 1/4 | 39 | 100 |
3960 | CKR | 100 | 15 3/4 | 15 1/2 | 16 | 0 | |||
3961 | CKSG | 100 | 32 3/4 | 32 1/4 | 33 1/4 | 32 1/4 | 32 3/4 | 33 1/4 | 167600 |
3962 | CKT/WS | 2000 | 9/16 | 0 | |||||
3963 | CL | 100 | 71 | 72 | 72 | 71 | 71 | 71 3/4 | 2600 |
3964 | CLAM | 2000 | 0.0001 | 0 | |||||
3965 | CLAS | 2100 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/4 | 11 1/2 | 11 3/4 | 96900 |
3966 | CLAXX | 0 | 0.08 | 4.63 | 4.73 | 138 | |||
3967 | CLB | 300 | 19 | 19 1/8 | 19 1/2 | 0 | |||
3968 | CLBF | 1500 | 28.7500 | 0 | |||||
3969 | CLBG | 0 | 0 | ||||||
3970 | CLBGB | 0 | 0 | ||||||
3971 | CLBK | 300 | 14 | 14 | 14 | 14 | 14 | 14 1/2 | 300 |
3972 | CLBMF | 0 | 0 | ||||||
3973 | CLBN | 800 | 2.5000 | 2.1250 | 2.5000 | 0 | |||
3974 | CLC | 5600 | 20 1/2 | 20 1/8 | 20 3/4 | 0 | |||
3975 | CLCD | 0 | 0 | ||||||
3976 | CLCDF | 400 | 1 3/32 | 1 1/8 | 1 1/8 | 1 | 1 3/32 | 1 3/16 | 31600 |
3977 | CLCI | 900 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 5/8 | 900 |
3978 | CLCL | 5200 | 0.2500 | 0.2000 | 0.3500 | 0 | |||
3979 | CLCM | 100000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0175 | 0.0500 | 100000 |
3980 | CLCP | 0 | 0 | ||||||
3981 | CLCR | 1000 | 2.1250 | 1.5000 | 2.1250 | 0 | |||
3982 | CLCX | 10000 | 8 | 8 | 8 | 7 3/4 | 7 7/8 | 8 1/4 | 10300 |
3983 | CLD | 100 | 4 | 3 7/8 | 4 | 3 7/8 | 3 5/8 | 4 1/8 | 2200 |
3984 | CLDB | 200 | 34.0000 | 0 | |||||
3985 | CLDN | 100 | 10 1/2 | 10 | 10 3/4 | 10 | 10 | 10 3/4 | 11500 |
3986 | CLDNE | 100 | 9 1/2 | 9 1/2 | 10 | 0 | |||
3987 | CLDR | 600 | 14 7/8 | 15 | 15 | 14 13/16 | 14 3/4 | 15 | 160200 |
3988 | CLDRP | 500 | 27 1/2 | 27 1/2 | 28 1/2 | 27 1/2 | 27 1/2 | 29 | 27200 |
3989 | CLDS | 0 | 0 | ||||||
3990 | CLDSR | 0 | 0 | ||||||
3991 | CLE | 1000 | 18 | 18 | 18 | 18 | 17 1/2 | 17 7/8 | 1000 |
3992 | CLEA | 1300 | 1.5000 | 1.5625 | 1.5625 | 1.4375 | 1.3750 | 1.5000 | 14100 |
3993 | CLEB | 1000 | 2 9/16 | 2 9/16 | 2 5/8 | 2 1/2 | 2 7/16 | 2 5/8 | 28000 |
3994 | CLEBP | 1000 | 7/8 | 13/16 | 1 | 0 | |||
3995 | CLEBZ | 8600 | 3/16 | 3/16 | 1/4 | 0 | |||
3996 | CLER | 2500 | 0.0200 | 0 | |||||
3997 | CLES | 0 | 0 | ||||||
3998 | CLF | 100 | 39 5/8 | 41 5/8 | 42 1/8 | 0 | |||
3999 | CLFC | 500 | 15.3750 | 0 | |||||
4000 | CLFD | 400 | 35.5000 | 0 | |||||
4001 | CLFL | 5000 | 0.0100 | 0.0100 | 0.0700 | 0 | |||
4002 | CLFRY | 0 | 0 | ||||||
4003 | CLFY | 1000 | 25 7/8 | 25 3/4 | 26 1/4 | 25 1/2 | 25 1/2 | 26 1/4 | 13500 |
4004 | CLGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.85 | 5.02 | 3062 |
4005 | CLGY | 1500 | 5 1/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 1/4 | 6400 |
4006 | CLGYW | 5000 | 1 | 1 | 1 | 1 | 29/32 | 1 1/4 | 5000 |
4007 | CLHB | 300 | 2 5/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 2400 |
4008 | CLHS | 4000 | 0.5625 | 0.5000 | 0.8750 | 0 | |||
4009 | CLI | 500 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/2 | 20 7/8 | 500 |
4010 | CLIBX | 0 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0 |
4011 | CLIFE | 0 | 0 | ||||||
4012 | CLIN | 0 | 0 | ||||||
4013 | CLIPE | 0 | 0 | ||||||
4014 | CLIX | 1000 | 7 | 6 5/8 | 7 | 6 5/8 | 6 3/4 | 7 | 58100 |
4015 | CLKXF | 0 | 0 | ||||||
4016 | CLL | 1300 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 4300 | ||
4017 | CLM | 600 | 8 3/4 | 8 5/8 | 9 | 0 | |||
4018 | CLMBX | 0 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0 |
4019 | CLMI | 800 | 0.0100 | 0.0100 | 0.0800 | 0 | |||
4020 | CLMNX | 0 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 7.65 | 0 |
4021 | CLMPX | 0 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.87 | 0 |
4022 | CLMW | 0 | 0 | ||||||
4023 | CLMWQ | 0 | 0 | ||||||
4024 | CLMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.11 | 3.94 | 482 |
4025 | CLN | 100 | 35 1/8 | 34 3/4 | 35 1/8 | 0 | |||
4026 | CLNI | 200 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.0625 | 200 |
4027 | CLNK | 400 | 3 5/16 | 3 1/8 | 3 3/8 | 3 | 3 | 3 3/8 | 15400 |
4028 | CLNP | 2000 | 10 3/8 | 10 1/2 | 10 1/2 | 10 3/8 | 10 1/4 | 10 1/2 | 12700 |
4029 | CLNPP | 400 | 27 3/4 | 27 3/4 | 27 3/4 | 27 1/4 | 27 | 27 3/4 | 15400 |
4030 | CLNT | 0 | 0 | ||||||
4031 | CLNTF | 500 | 14 5/8 | 15 1/8 | 15 1/8 | 13 5/8 | 14 1/4 | 14 5/8 | 141800 |
4032 | CLNWV | 0 | 0 | ||||||
4033 | CLNX | 20000 | 0.2850 | 0.2900 | 0.2900 | 0.2850 | 0.2600 | 0.3100 | 40000 |
4034 | CLOC | 300 | 5.7500 | 0 | |||||
4035 | CLOR | 9000 | 0.2500 | 0 | |||||
4036 | CLOS | 600 | 1.1250 | 1.0625 | 1.2500 | 0 | |||
4037 | CLOT | 0 | 0 | ||||||
4038 | CLP | 100 | 24 7/8 | 25 5/8 | 26 | 0 | |||
4039 | CLPI | 3000 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 5/16 | 13000 |
4040 | CLQ | 200 | 4 7/8 | 4 3/4 | 5 1/8 | 0 | |||
4041 | CLR | 1000 | 5/8 | 0 | |||||
4042 | CLRC | 2500 | 3.3216 | 0 | |||||
4043 | CLRI | 300 | 14 3/4 | 14 | 14 3/4 | 13 3/4 | 14 | 14 3/4 | 10000 |
4044 | CLSBX | 0 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
4045 | CLSI | 60000 | 0.0025 | 0.0020 | 0.0200 | 0 | |||
4046 | CLSPX | 0 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0 |
4047 | CLST | 1000 | 26 1/2 | 27 1/2 | 27 3/4 | 26 | 26 3/8 | 26 1/2 | 111300 |
4048 | CLT | 200 | 21 1/8 | 20 5/8 | 21 1/4 | 0 | |||
4049 | CLTDF | 600 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 1/4 | 1400 |
4050 | CLTK | 100 | 11 | 11 1/4 | 11 1/4 | 11 | 10 5/8 | 11 1/4 | 1900 |
4051 | CLTX | 0 | 0 | ||||||
4052 | CLU | 0 | 0 | ||||||
4053 | CLUB | 1100 | 2 5/8 | 2 3/4 | 2 3/4 | 2 9/16 | 2 1/2 | 2 5/8 | 3800 |
4054 | CLUBU | 300 | 4 3/8 | 4 3/8 | 4 7/8 | 0 | |||
4055 | CLUBW | 1100 | 1/2 | 7/16 | 1/2 | 7/16 | 7/16 | 1/2 | 7100 |
4056 | CLUO | 1500 | 2.1250 | 1.7500 | 2.1250 | 0 | |||
4057 | CLUXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.80 | 4.97 | 429 |
4058 | CLVFA | 800 | 3.2500 | 3.0000 | 5.0000 | 0 | |||
4059 | CLWY | 500 | 7/8 | 29/32 | 29/32 | 13/16 | 25/32 | 29/32 | 2600 |
4060 | CLX | 200 | 72 1/2 | 73 5/8 | 73 5/8 | 72 1/2 | 72 1/4 | 73 | 1500 |
4061 | CLXG | 100 | 9 1/8 | 8 3/4 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 1800 |
4062 | CLXX | 440 | 4.3744 | 0 | |||||
4063 | CLXXU | 2500 | 2.7500 | 2.5000 | 3.5000 | 0 | |||
4064 | CLXXW | 600 | 1 7/8 | 2 | 2 | 1 7/8 | 1 7/8 | 2 1/4 | 15500 |
4065 | CLXXZ | 3000 | 1 3/64 | 1 | 1 1/2 | 1 | 1 | 1 1/2 | 29800 |
4066 | CLY | 400 | 9/16 | 1/2 | 3/4 | 0 | |||
4067 | CLYS | 1000 | 11 1/2 | 11 1/4 | 12 | 0 | |||
4068 | CLZR | 200 | 4 7/8 | 5 | 5 1/8 | 4 3/4 | 4 5/8 | 4 7/8 | 8000 |
4069 | CLZRW | 100 | 1 3/4 | 1 3/4 | 2 1/4 | 0 | |||
4070 | CLp | 100 | 71 | 0 | |||||
4071 | CM | 102 | 24 3/4 | 25 3/8 | 26 | 0 | |||
4072 | CMA | 3000 | 38 | 38 3/8 | 38 3/8 | 37 7/8 | 37 3/4 | 38 1/4 | 4700 |
4073 | CMABX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0 |
4074 | CMAG | 5000 | 3 3/4 | 3 3/8 | 3 3/4 | 3 3/16 | 3 11/16 | 3 3/4 | 242400 |
4075 | CMAH | 10000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 10000 | ||
4076 | CMAX | 600 | 7 1/2 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 7/8 | 1600 |
4077 | CMAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.85 | 4.20 | 70518 |
4078 | CMB | 500 | 58 | 58 1/4 | 58 1/4 | 57 | 57 7/8 | 58 1/4 | 10900 |
4079 | CMB.W | 0 | 0 | ||||||
4080 | CMB/WS | 200 | 25 1/2 | 23 3/8 | 24 1/2 | 0 | |||
4081 | CMBBX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 |
4082 | CMBFX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 |
4083 | CMBR | 0 | 0 | ||||||
4084 | CMBXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.85 | 4.49 | 499 |
4085 | CMBY | 3750 | 4.0000 | 0 | |||||
4086 | CMBpG | 200 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 200 | ||
4087 | CMBpH | 3000 | 27 7/8 | 0 | |||||
4088 | CMBpI | 300 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 300 | ||
4089 | CMBpJ | 2400 | 26 1/8 | 0 | |||||
4090 | CMBpK | 200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 600 | ||
4091 | CMBpL | 800 | 24 3/4 | 25 1/2 | 26 | 0 | |||
4092 | CMBpM | 20000 | 26 5/32 | 26 3/64 | 26 5/32 | 26 3/64 | 32500 | ||
4093 | CMBpN | 200 | 21 3/4 | 0 | |||||
4094 | CMC | 100 | 24 3/4 | 24 7/8 | 25 3/8 | 0 | |||
4095 | CMCA | 0 | 0 | ||||||
4096 | CMCAF | 5000 | 13 5/8 | 13 5/8 | 13 3/4 | 13 1/2 | 13 5/8 | 13 3/4 | 510600 |
4097 | CMCI | 2000 | 4 1/8 | 4 1/8 | 4 3/16 | 4 1/8 | 4 1/8 | 4 1/4 | 10600 |
4098 | CMCS | 0 | 0 | ||||||
4099 | CMCSA | 600 | 19 3/8 | 19 | 19 1/2 | 19 | 19 3/8 | 19 1/2 | 272000 |
4100 | CMCSK | 400 | 19 7/8 | 19 7/8 | 19 7/8 | 19 1/2 | 19 3/4 | 19 7/8 | 2128500 |
4101 | CMCXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.14 | 5.31 | 6044 |
4102 | CMCY | 5000 | 0.3500 | 0.3500 | 0.5000 | 0 | |||
4103 | CMD | 1000 | 23 | 22 1/4 | 22 3/4 | 0 | |||
4104 | CMDA | 300 | 8 | 8 | 8 | 8 | 8 | 8 3/4 | 600 |
4105 | CMDAU | 1000 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/2 | 19 1/2 | 1000 |
4106 | CMDAW | 1000 | 3 1/4 | 2 5/8 | 3 1/4 | 0 | |||
4107 | CMDI | 2000 | 0.3125 | 0.3125 | 0.4375 | 0 | |||
4108 | CMDIW | 3000 | 0.2500 | 0 | |||||
4109 | CMDL | 100 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 8000 |
4110 | CMDO | 700 | 1.7500 | 2.1250 | 2.5000 | 1.5000 | 1.5000 | 1.7500 | 224400 |
4111 | CMDR | 700 | 3 7/8 | 3 1/4 | 3 7/8 | 0 | |||
4112 | CMDw | 0 | 0 | ||||||
4113 | CMED | 2400 | 2 5/8 | 2 11/16 | 2 11/16 | 2 9/16 | 2 1/2 | 2 21/32 | 24700 |
4114 | CMEIX | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 14.83 | 0 |
4115 | CMEK | 3000 | 0.3125 | 0.1250 | 0.3125 | 0 | |||
4116 | CMEL | 1100 | 15 1/8 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 12400 |
4117 | CMET | 0 | 0 | ||||||
4118 | CMETS | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 3/4 | 400 |
4119 | CMEXX | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 5.21 | 5.34 | 328709 |
4120 | CMF | 5000 | 1 3/8 | 1 | 1 5/8 | 0 | |||
4121 | CMFB | 200 | 20 | 20 | 21 | 0 | |||
4122 | CMFBX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 |
4123 | CMFH | 300 | 13 1/8 | 12 1/2 | 14 | 0 | |||
4124 | CMFI | 5000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1200 | 0.1800 | 5000 |
4125 | CMFIX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.33 | 0 |
4126 | CMFL | 100 | 0.6250 | 0 | |||||
4127 | CMFRF | 0 | 0 | ||||||
4128 | CMFXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.09 | 3.48 | 543 |
4129 | CMG | 300 | 2 5/8 | 2 1/2 | 3 1/8 | 0 | |||
4130 | CMGI | 500 | 86 | 82 1/4 | 90 | 82 1/4 | 85 1/4 | 87 3/4 | 65000 |
4131 | CMGRX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.59 | 0 |
4132 | CMGT | 1000 | 8 7/8 | 9 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 80600 |
4133 | CMGXX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 5.21 | 5.30 | 31707 |
4134 | CMH | 200 | 21 1/4 | 21 | 21 1/4 | 20 7/8 | 21 1/4 | 21 7/8 | 2900 |
4135 | CMHI | 1200 | 1.2500 | 0.7500 | 1.5000 | 0 | |||
4136 | CMHXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 3.51 | 3.81 | 1764 |
4137 | CMHYX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
4138 | CMHw | 0 | 21 5/8 | 23 7/8 | 0 | ||||
4139 | CMIC | 20000 | 15 31/64 | 15 1/8 | 16 | 15 1/8 | 15 1/2 | 15 3/4 | 205600 |
4140 | CMICG | 70 | 83 3/4 | 84 | 84 | 80 | 80 | 84 | 115 |
4141 | CMIGX | 0 | 0 | ||||||
4142 | CMIQX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 14.38 | 0 |
4143 | CMISX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 |
4144 | CMJXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.46 | 3.78 | 5961 |
4145 | CMK | 900 | 10 7/8 | 10 7/8 | 11 | 0 | |||
4146 | CMKIX | 0 | 14.08 | 14.08 | 14.08 | 0 | |||
4147 | CML | 100 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/4 | 5 1/8 | 100 |
4148 | CMLCA | 0 | 0 | ||||||
4149 | CMLH | 600 | 7.2500 | 6.0000 | 7.5000 | 0 | |||
4150 | CMLL | 200 | 21.2500 | 0 | |||||
4151 | CMLXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.55 | 3.79 | 12993 |
4152 | CMM | 200 | 8 5/8 | 8 1/2 | 9 1/8 | 0 | |||
4153 | CMMBX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.23 | 0 |
4154 | CMMC | 300 | 0.0100 | 0 | |||||
4155 | CMMD | 10000 | 1 3/16 | 1 1/8 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/16 | 100600 |
4156 | CMMG | 7000 | 0.4375 | 0.4062 | 0.5000 | 0 | |||
4157 | CMMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.71 | 4.94 | 569 |
4158 | CMNBX | 0 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0 |
4159 | CMNJX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.95 | 0 |
4160 | CMNO | 10000 | 0.1300 | 0.1200 | 0.1400 | 0 | |||
4161 | CMNT | 400 | 5 1/2 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/4 | 5 1/2 | 45100 |
4162 | CMNW | 0 | 0 | ||||||
4163 | CMNWX | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 18.10 | 0 |
4164 | CMO | 100 | 22 5/8 | 22 3/4 | 22 3/4 | 22 5/8 | 22 3/4 | 23 1/8 | 800 |
4165 | CMOS | 100 | 21 | 21 1/2 | 22 | 20 1/4 | 20 3/4 | 21 | 330900 |
4166 | CMOXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.09 | 5.23 | 61448 |
4167 | CMOpA | 200 | 27 1/4 | 0 | |||||
4168 | CMOpB | 300 | 13 | 13 | 13 1/4 | 0 | |||
4169 | CMOw | 0 | 21 5/8 | 22 7/8 | 0 | ||||
4170 | CMP | 500 | 7 7/8 | 8 1/2 | 9 | 0 | |||
4171 | CMPBX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 14.46 | 0 |
4172 | CMPC | 1000 | 8 3/8 | 8 5/8 | 8 5/8 | 8 1/8 | 8 1/4 | 8 3/8 | 217900 |
4173 | CMPD | 5000 | 4 1/16 | 4 1/8 | 4 1/4 | 4 | 4 1/16 | 4 1/8 | 24100 |
4174 | CMPDW | 500 | 1/4 | 3/16 | 1/4 | 3/16 | 3/16 | 1/4 | 6500 |
4175 | CMPFX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.75 | 0 |
4176 | CMPGX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.25 | 0 |
4177 | CMPI | 175000 | 0.0200 | 0 | |||||
4178 | CMPIX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.80 | 0 |
4179 | CMPL | 500 | 0.1562 | 0.0937 | 0.1875 | 0 | |||
4180 | CMPLY | 0 | 0 | ||||||
4181 | CMPN | 1300 | 35.0000 | 0 | |||||
4182 | CMPO | 1000 | 3 1/2 | 3 5/8 | 3 5/8 | 3 1/4 | 3 1/4 | 3 1/2 | 15500 |
4183 | CMPT | 700 | 2 1/2 | 2 3/8 | 2 5/8 | 2 3/8 | 2 13/32 | 2 5/8 | 8200 |
4184 | CMPX | 10000 | 1.3750 | 1.4375 | 1.4375 | 1.3750 | 1.2500 | 1.4062 | 53000 |
4185 | CMPXP | 50000 | 3.3750 | 3.2500 | 3.3750 | 3.2500 | 3.1250 | 3.3750 | 100100 |
4186 | CMR | 0 | 283.69 | 285.73 | 285.76 | 281.93 | 0 | ||
4187 | CMRE | 10000 | 5 3/8 | 5 1/8 | 5 7/16 | 5 1/8 | 5 3/16 | 5 7/16 | 131500 |
4188 | CMRN | 100 | 14 | 14 1/4 | 14 1/4 | 14 | 13 3/4 | 14 1/4 | 200 |
4189 | CMRO | 100 | 14 1/2 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 3400 |
4190 | CMS | 100 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 29 5/8 | 30 | 100 |
4191 | CMSB | 300 | 23 | 22 3/4 | 23 | 22 3/4 | 22 3/4 | 23 | 4800 |
4192 | CMSH | 600 | 9 | 8 5/8 | 9 | 0 | |||
4193 | CMSHX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.86 | 0 |
4194 | CMSI | 200 | 2 7/16 | 2 5/16 | 2 7/16 | 2 5/16 | 2 3/8 | 2 7/16 | 54100 |
4195 | CMSTX | 0 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0 |
4196 | CMSV | 1000 | 16 1/8 | 16 1/2 | 16 1/2 | 16 | 16 | 16 1/2 | 26600 |
4197 | CMSVX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.19 | 0 |
4198 | CMSX | 200 | 19 1/2 | 19 1/2 | 19 1/2 | 18 3/4 | 18 3/4 | 19 1/2 | 57800 |
4199 | CMSXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.47 | 3.85 | 5103 |
4200 | CMSpA | 120 | 45 3/4 | 0 | |||||
4201 | CMSpB | 200 | 55 7/8 | 0 | |||||
4202 | CMSpD | 50 | 94 | 0 | |||||
4203 | CMSpE | 100 | 97 1/2 | 0 | |||||
4204 | CMSpG | 100 | 97 | 0 | |||||
4205 | CMSpH | 130 | 99 | 0 | |||||
4206 | CMSpI | 400 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 5600 | ||
4207 | CMT | 200 | 43 5/8 | 47 7/8 | 48 1/2 | 0 | |||
4208 | CMTC | 8800 | 0.0001 | 0 | |||||
4209 | CMTEX | 0 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 8.29 | 0 |
4210 | CMTI | 2000 | 7 3/8 | 7 3/8 | 7 7/8 | 7 1/4 | 7 3/8 | 7 3/4 | 28500 |
4211 | CMTIW | 500 | 2 1/4 | 2 1/8 | 2 1/4 | 2 1/8 | 1 15/16 | 2 1/4 | 2500 |
4212 | CMTK | 1300 | 7 3/4 | 7 3/4 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/4 | 33300 |
4213 | CMTL | 700 | 2 1/2 | 2 11/16 | 2 11/16 | 2 7/16 | 2 7/16 | 2 5/8 | 1800 |
4214 | CMTR | 300 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 41000 |
4215 | CMTT | 0 | 0 | ||||||
4216 | CMTTF | 0 | 0 | ||||||
4217 | CMTV | 1200 | 16.5000 | 16.5000 | 16.5000 | 16.0000 | 16.0000 | 16.5000 | 6600 |
4218 | CMTX | 0 | 0 | ||||||
4219 | CMTXX | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 4.71 | 4.92 | 32715 |
4220 | CMU | 10000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 6 7/8 | 12200 |
4221 | CMUXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.01 | 5.16 | 6175 |
4222 | CMVT | 300 | 17 15/16 | 17 | 18 1/4 | 16 1/8 | 17 3/4 | 18 | 1597100 |
4223 | CMVU | 1000 | 0.0100 | 0 | |||||
4224 | CMW | 200 | 10 1/4 | 10 3/8 | 10 7/8 | 0 | |||
4225 | CMX | 200 | 5 3/4 | 5 1/4 | 5 3/4 | 0 | |||
4226 | CMXBY | 0 | 3.7500 | 7.8750 | 7.9375 | 0 | |||
4227 | CMXX | 200 | 10.5000 | 10.1250 | 10.5000 | 9.8750 | 10.2500 | 10.5000 | 31200 |
4228 | CMXXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 3.26 | 3.70 | 375 |
4229 | CMY | 100 | 11 7/8 | 11 3/4 | 11 7/8 | 11 3/4 | 11 3/4 | 12 1/4 | 200 |
4230 | CMYC | 2000 | 23.5000 | 0 | |||||
4231 | CMYI | 400 | 28.0000 | 0 | |||||
4232 | CMYN | 300 | 18.1250 | 17.0000 | 19.2500 | 0 | |||
4233 | CMYP | 0 | 0 | ||||||
4234 | CMYS | 0 | 0 | ||||||
4235 | CMYXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.44 | 3.71 | 9836 |
4236 | CMZ | 1100 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 3/4 | 27 1/4 | 1100 |
4237 | CN | 100 | 7/16 | 7/16 | 7/16 | 7/16 | 1100 | ||
4238 | CNA | 1000 | 113 1/2 | 114 1/8 | 115 5/8 | 0 | |||
4239 | CNAGP | 300 | 278.0000 | 0 | |||||
4240 | CNAR | 0 | 0 | ||||||
4241 | CNB | 100 | 31 1/2 | 31 | 31 5/8 | 0 | |||
4242 | CNBB | 100 | 48.5000 | 0 | |||||
4243 | CNBC | 100 | 30.0000 | 0 | |||||
4244 | CNBE | 300 | 28 1/2 | 28 | 28 1/2 | 28 | 28 | 28 1/2 | 5300 |
4245 | CNBF | 1000 | 29 1/2 | 29 1/2 | 29 1/2 | 28 | 28 | 29 1/2 | 6500 |
4246 | CNBK | 0 | 0 | ||||||
4247 | CNBKA | 200 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/8 | 10 1/8 | 10 1/2 | 2900 |
4248 | CNBL | 200 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 1/2 | 19 3/4 | 200 |
4249 | CNC | 100 | 61 1/8 | 60 7/8 | 61 3/4 | 0 | |||
4250 | CNCG | 1000 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.5000 | 3000 |
4251 | CNCMX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.15 | 0 |
4252 | CNCP | 1000 | 5 3/4 | 5 3/4 | 6 1/2 | 0 | |||
4253 | CNCR | 1000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 5.0000 | 1000 |
4254 | CNCT | 800 | 0.3750 | 0 | |||||
4255 | CNCTX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 |
4256 | CNCVX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 |
4257 | CNCpD | 200 | 51 3/4 | 0 | |||||
4258 | CND | 5000 | 1 1/2 | 1 3/8 | 1 7/8 | 0 | |||
4259 | CNDA | 0 | 0 | ||||||
4260 | CNDI | 300 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 300 | ||
4261 | CNDLV | 0 | 0 | ||||||
4262 | CNDN | 300 | 29 3/4 | 30 | 30 | 29 1/2 | 29 1/2 | 29 3/4 | 11000 |
4263 | CNE | 200 | 21 1/2 | 21 1/4 | 21 3/4 | 0 | |||
4264 | CNEB | 0 | 0 | ||||||
4265 | CNEBF | 1500 | 8 25/32 | 8 25/32 | 8 25/32 | 8 25/32 | 8 1/8 | 9 1/8 | 1500 |
4266 | CNER | 0 | 0 | ||||||
4267 | CNERQ | 5200 | 0.1250 | 0 | |||||
4268 | CNES | 500 | 6.1250 | 6.1250 | 8.5000 | 0 | |||
4269 | CNET | 500 | 12 | 11 | 13 3/4 | 11 | 10 | 13 3/4 | 2000 |
4270 | CNF | 500 | 28 5/8 | 28 3/4 | 28 7/8 | 28 5/8 | 27 | 27 3/8 | 3000 |
4271 | CNF.A | 0 | 0 | ||||||
4272 | CNFB | 0 | 0 | ||||||
4273 | CNFBF | 0 | 0 | ||||||
4274 | CNFL | 2700 | 5 19/64 | 5 | 6 | 0 | |||
4275 | CNG | 300 | 45 1/8 | 45 1/8 | 45 3/8 | 45 1/8 | 45 | 45 1/2 | 3400 |
4276 | CNGA | 3000 | 4.8750 | 4.7500 | 4.8750 | 4.5000 | 4.6250 | 5.0000 | 8000 |
4277 | CNGIF | 0 | 0 | ||||||
4278 | CNGRX | 0 | 210.35 | 210.35 | 210.35 | 210.35 | 210.35 | 210.35 | 0 |
4279 | CNGT | 5600 | 8.0000 | 0 | |||||
4280 | CNH | 200 | 31 1/8 | 31 1/4 | 31 1/4 | 31 1/8 | 31 1/4 | 31 3/4 | 1200 |
4281 | CNI | 0 | 0 | ||||||
4282 | CNI.PP | 0 | 0 | ||||||
4283 | CNI/PP | 200 | 15 1/2 | 16 3/8 | 16 7/8 | 0 | |||
4284 | CNI/PPw | 5500 | 15 1/8 | 0 | |||||
4285 | CNIN | 100 | 553.0000 | 0 | |||||
4286 | CNIP | 0 | 0 | ||||||
4287 | CNIT | 100 | 35 3/4 | 35 3/4 | 36 3/4 | 0 | |||
4288 | CNJ | 500 | 12 | 11 3/4 | 12 1/4 | 0 | |||
4289 | CNJFX | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0 |
4290 | CNJXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.55 | 3.86 | 290 |
4291 | CNK | 300 | 13 7/8 | 13 3/4 | 13 7/8 | 13 3/4 | 13 1/4 | 14 | 1100 |
4292 | CNL | 300 | 27 3/8 | 26 7/8 | 27 5/8 | 0 | |||
4293 | CNLB | 3800 | 0.0010 | 0 | |||||
4294 | CNLG | 1000 | 8 | 6 5/8 | 8 1/8 | 6 5/8 | 6 3/4 | 8 | 14400 |
4295 | CNLGU | 500 | 15 | 15 | 17 | 0 | |||
4296 | CNLGW | 1700 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2 | 5500 |
4297 | CNLPL | 2000 | 45.0000 | 0 | |||||
4298 | CNLPM | 100 | 27.0000 | 0 | |||||
4299 | CNLTN | 600 | 27.0000 | 0 | |||||
4300 | CNLTP | 100 | 28.8750 | 0 | |||||
4301 | CNMBX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 |
4302 | CNMC | 0 | 0 | ||||||
4303 | CNMCD | 700 | 3 5/8 | 3 13/16 | 3 13/16 | 3 1/2 | 3 1/2 | 3 5/8 | 8500 |
4304 | CNMD | 100 | 21 1/4 | 23 3/4 | 23 3/4 | 21 1/8 | 21 1/4 | 22 | 65600 |
4305 | CNMRW | 0 | 0 | ||||||
4306 | CNMTX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 16.22 | 0 |
4307 | CNMW/WS | 0 | 0 | ||||||
4308 | CNMWW | 400 | 2 1/4 | 2 | 2 7/8 | 0 | |||
4309 | CNMX | 1400 | 19/32 | 9/16 | 5/8 | 0 | |||
4310 | CNMXC | 1000 | 2 1/4 | 2 | 2 3/8 | 0 | |||
4311 | CNN | 200 | 10 3/8 | 10 1/4 | 10 5/8 | 0 | |||
4312 | CNNG | 100 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | 24.0000 | 24.7500 | 100 |
4313 | CNOGY | 0 | 0 | ||||||
4314 | CNOTB | 100 | 330.0000 | 0 | |||||
4315 | CNOW | 2000 | 1.2500 | 1.2500 | 2.5000 | 0 | |||
4316 | CNP | 0 | 0 | ||||||
4317 | CNP.A | 0 | 0 | ||||||
4318 | CNP/A | 100 | 14 1/2 | 0 | |||||
4319 | CNP/B | 500 | 14 1/2 | 0 | |||||
4320 | CNPG | 0 | 0 | ||||||
4321 | CNPGF | 600 | 1 7/16 | 1 9/32 | 1 7/16 | 1 7/32 | 1 5/16 | 1 7/16 | 292400 |
4322 | CNPI | 17000 | 0.0050 | 0 | |||||
4323 | CNPIC | 0 | 0 | ||||||
4324 | CNPL | 0 | 0 | ||||||
4325 | CNPLY | 0 | 0 | ||||||
4326 | CNPWP | 100 | 6.8750 | 0 | |||||
4327 | CNR | 200 | 20 5/8 | 20 3/4 | 21 1/8 | 0 | |||
4328 | CNR.I | 0 | 0 | ||||||
4329 | CNRG | 2000 | 5 13/16 | 5 3/4 | 6 1/8 | 0 | |||
4330 | CNRGW | 200 | 4.1250 | 4.1250 | 4.8750 | 0 | |||
4331 | CNS | 10000 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 3/4 | 10000 |
4332 | CNSCJ | 0 | 0 | ||||||
4333 | CNSI | 500 | 9 1/4 | 9 1/2 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 16500 |
4334 | CNSK | 400 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 12 3/4 | 13 3/4 | 400 |
4335 | CNSKO | 4000 | 31 | 32 | 35 | 0 | |||
4336 | CNSKP | 100 | 37 | 40 | 42 | 0 | |||
4337 | CNSO | 600 | 18 1/4 | 19 | 19 | 17 3/4 | 17 3/4 | 18 1/2 | 33400 |
4338 | CNSP | 100 | 34 1/2 | 32 | 34 1/2 | 32 | 32 3/4 | 34 1/2 | 10300 |
4339 | CNT | 400 | 22 7/8 | 23 1/8 | 23 1/8 | 22 7/8 | 500 | ||
4340 | CNTAX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.80 | 0 |
4341 | CNTB | 0 | 0 | ||||||
4342 | CNTBX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 |
4343 | CNTBY | 100 | 4 3/8 | 4 1/2 | 5 7/8 | 0 | |||
4344 | CNTCX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 17.62 | 0 |
4345 | CNTGP | 100 | 9.7500 | 0 | |||||
4346 | CNTI | 8000 | 0.5000 | 0.5000 | 0.6875 | 0 | |||
4347 | CNTK | 5000 | 0.4700 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 0.5000 | 10000 |
4348 | CNTL | 900 | 10 | 10 | 10 | 10 | 10 | 11 | 1400 |
4349 | CNTO | 100 | 30 1/2 | 29 | 31 | 27 3/4 | 30 3/8 | 30 1/2 | 2965300 |
4350 | CNTOG | 3 | 116 5/8 | 113 5/8 | 116 5/8 | 111 1/2 | 116 5/8 | 117 1/2 | 249 |
4351 | CNTTX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.79 | 0 |
4352 | CNTWJ | 0 | 0 | ||||||
4353 | CNTY | 1000 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 2 1/16 | 1000 |
4354 | CNTYW | 5000 | 15/32 | 7/16 | 5/8 | 0 | |||
4355 | CNTZX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
4356 | CNU | 100 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 100 | ||
4357 | CNUU | 100 | 0.0050 | 0.0050 | 0.1250 | 0 | |||
4358 | CNUUQ | 900 | 0.0100 | 0.0100 | 0.1250 | 0 | |||
4359 | CNUUW | 21400 | 0.0125 | 0 | |||||
4360 | CNV | 800 | 11 5/8 | 11 3/8 | 11 3/4 | 0 | |||
4361 | CNVL | 0 | 0 | ||||||
4362 | CNVLZ | 100 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 | 1000 |
4363 | CNVS | 0 | 0 | ||||||
4364 | CNVSF | 0 | 0 | ||||||
4365 | CNVXG | 5 | 92 1/2 | 93 | 95 1/4 | 0 | |||
4366 | CNVp | 2800 | 10 | 10 | 10 1/8 | 0 | |||
4367 | CNX | 4000 | 4 5/8 | 4 5/8 | 5 1/8 | 0 | |||
4368 | CNXS | 200 | 17 1/4 | 17 | 17 1/4 | 16 5/8 | 16 7/8 | 17 1/4 | 302500 |
4369 | CNYB | 500 | 12.7500 | 12.2500 | 12.7500 | 12.2500 | 12.2500 | 12.5000 | 2800 |
4370 | CNYBX | 0 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0 |
4371 | CNZLX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
4372 | CO | 400 | 6 3/8 | 5 7/8 | 6 3/8 | 0 | |||
4373 | COA | 300 | 22 1/4 | 20 5/8 | 21 1/4 | 0 | |||
4374 | COAGX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0 |
4375 | COAW | 200 | 2.8125 | 2.9375 | 2.9375 | 2.6250 | 2.6250 | 2.8125 | 19200 |
4376 | COB | 400 | 8 1/4 | 8 | 8 1/2 | 0 | |||
4377 | COBA | 200 | 22 7/8 | 22 7/8 | 22 7/8 | 22 1/2 | 22 5/8 | 22 7/8 | 26600 |
4378 | COBB | 2600 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0900 | 2600 |
4379 | COBFX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.73 | 0 |
4380 | COBG | 0 | 0 | ||||||
4381 | COBH | 700 | 11 27/32 | 11 3/4 | 12 1/2 | 0 | |||
4382 | COBI | 100 | 19 | 19 | 19 | 19 | 19 | 20 1/2 | 100 |
4383 | COBK | 200 | 18 3/4 | 18 | 18 3/4 | 0 | |||
4384 | COBR | 1000 | 3 1/2 | 3 3/8 | 3 1/2 | 3 1/16 | 3 1/4 | 3 1/2 | 55200 |
4385 | COCB | 0 | 0 | ||||||
4386 | COCBF | 0 | 0 | ||||||
4387 | COCN | 300 | 8 3/16 | 7 3/4 | 8 3/4 | 7 5/8 | 8 1/8 | 8 3/8 | 185000 |
4388 | COCTX | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 7.96 | 0 |
4389 | COCY | 5000 | 1.0000 | 0 | |||||
4390 | CODA | 700 | 7 1/2 | 7 3/8 | 7 1/2 | 7 3/8 | 7 3/8 | 7 1/2 | 136500 |
4391 | CODE | 600 | 0.3000 | 0.2000 | 0.3000 | 0 | |||
4392 | CODL | 200 | 6 | 6 1/8 | 6 1/4 | 6 | 6 | 6 1/4 | 33000 |
4393 | CODN | 3000 | 0.0030 | 0.0030 | 0.0150 | 0 | |||
4394 | COE | 200 | 11 1/4 | 11 1/8 | 11 1/2 | 0 | |||
4395 | COEAX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 13.12 | 0 |
4396 | COEBX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 |
4397 | COEFX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 13.33 | 0 |
4398 | COES | 1000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.3750 | 0.4375 | 6000 |
4399 | COEV | 100 | 1 11/32 | 1 11/32 | 1 7/16 | 1 11/32 | 1 11/32 | 1 7/16 | 8200 |
4400 | COEXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 3.59 | 4.03 | 1334 |
4401 | COF | 100 | 23 7/8 | 23 3/4 | 23 7/8 | 23 5/8 | 23 5/8 | 23 3/4 | 5300 |
4402 | COFD | 400 | 24 3/8 | 24 1/2 | 24 7/8 | 24 | 24 | 24 3/8 | 99500 |
4403 | COFI | 2000 | 30 1/8 | 30 7/8 | 30 7/8 | 30 | 30 | 30 1/4 | 357500 |
4404 | COFM | 120000 | 0.0275 | 0 | |||||
4405 | COFXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.79 | 4.93 | 10828 |
4406 | COG | 400 | 14 5/8 | 14 7/8 | 15 3/8 | 0 | |||
4407 | COGBX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 |
4408 | COGI | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/2 | 5800 |
4409 | COGN | 0 | 0 | ||||||
4410 | COGNF | 2500 | 42 5/8 | 42 3/4 | 43 | 41 5/8 | 42 1/2 | 42 3/4 | 333000 |
4411 | COGXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.61 | 4.77 | 2125 |
4412 | COHBX | 0 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0 |
4413 | COHI | 0 | 0 | ||||||
4414 | COHO | 3900 | 4 15/16 | 4 7/8 | 4 15/16 | 4 7/8 | 4 7/8 | 5 1/8 | 5900 |
4415 | COHR | 300 | 36 1/2 | 34 1/4 | 36 1/2 | 34 | 35 3/4 | 36 1/2 | 252200 |
4416 | COHT | 5000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/8 | 2 3/4 | 5000 |
4417 | COHTW | 1000 | 3/8 | 1/4 | 1/2 | 0 | |||
4418 | COHU | 500 | 23 1/8 | 22 1/2 | 23 1/2 | 22 | 22 3/4 | 23 1/8 | 43800 |
4419 | COI | 500 | 1 | 0 | |||||
4420 | COIGX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.82 | 0 |
4421 | COII | 1000 | 1.5625 | 1.6875 | 1.6875 | 1.4375 | 1.3750 | 1.5625 | 87300 |
4422 | COILH | 2600 | 0.0001 | 0 | |||||
4423 | COILL | 2600 | 0.0001 | 0 | |||||
4424 | COILW | 116000 | 0.0010 | 0 | |||||
4425 | COILZ | 0 | 0 | ||||||
4426 | COK | 0 | 0 | ||||||
4427 | COKE | 300 | 35 1/2 | 35 | 35 1/2 | 34 3/4 | 34 3/4 | 35 1/2 | 7700 |
4428 | COL | 100 | 53 1/4 | 53 5/8 | 53 5/8 | 52 3/4 | 52 5/8 | 53 1/8 | 2400 |
4429 | COLB | 1000 | 12 | 12 1/2 | 12 1/2 | 12 | 12 | 12 3/4 | 1200 |
4430 | COLFX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 9.11 | 0 |
4431 | COLGX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 15.88 | 0 |
4432 | COLHX | 0 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 7.12 | 0 |
4433 | COLIX | 0 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 6.94 | 0 |
4434 | COLL | 500 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 1/2 | 1 7/8 | 5300 |
4435 | COLNX | 0 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.55 | 0 |
4436 | COLO | 2000 | 7 | 6 1/2 | 7 | 5 1/2 | 5 1/2 | 7 1/2 | 7500 |
4437 | COLT | 0 | 0 | ||||||
4438 | COLTX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 14.44 | 0 |
4439 | COM | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 1000 | ||
4440 | COMAX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 8.38 | 0 |
4441 | COMBX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 |
4442 | COMCW | 0 | 0 | ||||||
4443 | COML | 0 | 0 | ||||||
4444 | COMM | 0 | 0 | ||||||
4445 | COMMA | 1000 | 50 1/2 | 50 1/4 | 50 1/2 | 50 | 50 | 50 1/2 | 18600 |
4446 | COMMP | 100 | 49.5000 | 0 | |||||
4447 | COMP | 0 | 1033.47 | 1022.41 | 1033.59 | 1017.53 | 0 | ||
4448 | COMR | 300 | 25 | 24 1/2 | 25 | 24 1/8 | 24 3/4 | 25 | 414500 |
4449 | COMS | 25000 | 44 1/8 | 43 1/8 | 44 7/8 | 42 5/8 | 44 1/8 | 44 1/4 | 4098900 |
4450 | COMT | 800 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 7/8 | 1800 |
4451 | COMX | 500 | 7/8 | 3/4 | 7/8 | 3/4 | 3/4 | 7/8 | 5500 |
4452 | CON | 3000 | 23 7/8 | 23 3/8 | 23 3/4 | 0 | |||
4453 | CONAX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.81 | 0 |
4454 | CONBX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 |
4455 | COND | 1000 | 6 5/8 | 6 1/2 | 6 5/8 | 6 1/2 | 6 1/2 | 7 1/8 | 3000 |
4456 | CONE | 2500 | 20 3/8 | 20 1/4 | 20 3/8 | 20 1/4 | 20 1/4 | 20 3/8 | 41300 |
4457 | CONEX | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
4458 | CONG | 0 | 0 | ||||||
4459 | CONGA | 0 | 0 | ||||||
4460 | CONH | 2000 | 0.0250 | 0.0250 | 0.1500 | 0 | |||
4461 | CONI | 0 | 0 | ||||||
4462 | CONIX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 |
4463 | CONMX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
4464 | CONS | 1200 | 14 | 14 1/4 | 14 1/4 | 14 | 14 | 14 3/4 | 2400 |
4465 | CONSP | 1000 | 31 1/8 | 31 | 34 | 0 | |||
4466 | CONT | 100 | 10 | 10 | 10 1/2 | 10 | 10 | 10 1/2 | 25300 |
4467 | CONW | 300 | 18 3/4 | 18 3/4 | 18 3/4 | 18 | 18 1/4 | 18 3/4 | 2600 |
4468 | COO | 1500 | 7 1/4 | 7 1/8 | 7 1/2 | 0 | |||
4469 | COOK | 1000 | 7 5/8 | 7 3/8 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 18100 |
4470 | COOL | 100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 3 1/4 | 400 |
4471 | COOP | 3000 | 20 | 20 1/4 | 20 1/2 | 20 | 20 | 20 1/2 | 8200 |
4472 | COP | 600 | 13 | 0 | |||||
4473 | COPF | 100 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 14.5000 | 15.0000 | 100 |
4474 | COPI | 800 | 12 7/8 | 12 7/8 | 12 7/8 | 12 5/8 | 12 5/8 | 12 7/8 | 46800 |
4475 | COPL | 0 | 0 | ||||||
4476 | COPLA | 0 | 0 | ||||||
4477 | COPLX | 0 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0 |
4478 | COPY | 2000 | 9 7/8 | 9 7/8 | 10 1/8 | 9 5/8 | 9 7/8 | 10 1/8 | 56700 |
4479 | COR | 200 | 25 | 30 5/8 | 31 3/8 | 0 | |||
4480 | CORC | 800 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 5 3/4 | 6 1/2 | 4000 |
4481 | CORD | 100 | 101 1/4 | 99 1/2 | 102 1/4 | 99 | 100 3/4 | 101 1/4 | 428000 |
4482 | CORE | 500 | 9 3/4 | 9 1/8 | 9 3/4 | 9 | 9 5/8 | 9 3/4 | 117100 |
4483 | COREX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
4484 | CORR | 200 | 10 1/8 | 9 3/4 | 10 1/4 | 9 1/2 | 10 | 10 1/8 | 469000 |
4485 | CORT | 400 | 16 1/8 | 15 3/4 | 16 1/8 | 0 | |||
4486 | CORTW | 500 | 4 | 4 | 4 | 4 | 3 5/8 | 4 1/2 | 500 |
4487 | CORX | 1200 | 3 7/8 | 3 3/4 | 3 7/8 | 3 5/8 | 3 3/4 | 4 | 87100 |
4488 | CORXW | 40000 | 1/64 | 1/32 | 1/8 | 0 | |||
4489 | CORp | 6700 | 7/16 | 7/16 | 1/2 | 0 | |||
4490 | CORpTT | 100 | 3/8 | 0 | |||||
4491 | CORw | 0 | 0 | ||||||
4492 | COS/WS | 0 | 1/4 | 1/2 | 0 | ||||
4493 | COSB | 100 | 17 3/8 | 17 1/4 | 17 3/4 | 0 | |||
4494 | COSC | 0 | 0 | ||||||
4495 | COSCA | 900 | 6 5/8 | 6 5/8 | 6 11/16 | 6 5/8 | 6 5/8 | 6 7/8 | 8500 |
4496 | COSCB | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 6 3/4 | 500 |
4497 | COSF | 0 | 0 | ||||||
4498 | COSFF | 2000 | 10 3/4 | 10 3/4 | 11 | 10 | 10 5/8 | 10 3/4 | 1328900 |
4499 | COSI | 1000 | 4 1/4 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 5000 |
4500 | COSIX | 0 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.61 | 0 |
4501 | COSL | 0 | 0 | ||||||
4502 | COST | 15000 | 13.2500 | 12.5000 | 14.0000 | 0 | |||
4503 | COSTX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
4504 | COT | 2300 | 11 5/8 | 11 3/4 | 12 3/8 | 0 | |||
4505 | COTFX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.97 | 0 |
4506 | COTG | 4000 | 1/4 | 1/4 | 1/4 | 3/16 | 3/16 | 1/4 | 95500 |
4507 | COTN | 267 | 33 5/8 | 32 7/8 | 33 5/8 | 0 | |||
4508 | COTT | 0 | 0 | ||||||
4509 | COTTF | 1700 | 6 1/4 | 6 | 6 3/8 | 5 3/4 | 6 1/8 | 6 5/16 | 1041200 |
4510 | COTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.07 | 3.89 | 2248 |
4511 | COU | 300 | 5 7/8 | 0 | |||||
4512 | COUN | 100 | 0.5000 | 0 | |||||
4513 | COV | 200 | 3 3/4 | 0 | |||||
4514 | COVD | 0 | 0 | ||||||
4515 | COVDY | 0 | 0 | ||||||
4516 | COVT | 1200 | 0.0010 | 0.0001 | 0.0100 | 0 | |||
4517 | COW | 0 | 0 | ||||||
4518 | COWP | 9000 | 0.2500 | 0.0625 | 0.2500 | 0 | |||
4519 | COX | 100 | 19 1/8 | 20 | 20 5/8 | 0 | |||
4520 | COY | 500 | 12 3/4 | 13 3/8 | 13 1/2 | 0 | |||
4521 | CP | 800 | 18 7/8 | 18 3/4 | 18 7/8 | 18 3/4 | 18 3/8 | 19 | 1400 |
4522 | CPA | 300 | 4 1/2 | 4 3/8 | 4 7/8 | 0 | |||
4523 | CPAK | 200 | 13 3/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 300 |
4524 | CPAXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.95 | 3.32 | 513 |
4525 | CPB | 100 | 59 | 58 1/2 | 59 | 58 1/8 | 58 1/2 | 59 | 800 |
4526 | CPBI | 300 | 33 1/4 | 31 3/4 | 33 1/4 | 31 3/4 | 31 3/4 | 33 1/4 | 5900 |
4527 | CPC | 100 | 69 5/8 | 71 1/4 | 71 1/4 | 69 5/8 | 69 3/4 | 70 1/8 | 1400 |
4528 | CPCA | 0 | 0 | ||||||
4529 | CPCAY | 0 | 0 | ||||||
4530 | CPCBX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 12.13 | 0 |
4531 | CPCI | 200 | 18 1/4 | 18 3/8 | 18 3/4 | 18 | 18 1/4 | 18 3/4 | 15600 |
4532 | CPCL | 5000 | 20 1/4 | 18 1/4 | 20 5/8 | 18 1/4 | 20 | 20 5/8 | 67600 |
4533 | CPCO | 1000 | 1 1/4 | 1 1/4 | 1 3/4 | 0 | |||
4534 | CPD | 400 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 1200 | ||
4535 | CPDN | 7000 | 40 1/4 | 39 1/4 | 40 1/4 | 38 1/2 | 39 3/4 | 40 1/4 | 104800 |
4536 | CPEPY | 0 | 0 | ||||||
4537 | CPETY | 0 | 0 | ||||||
4538 | CPEY | 0 | 0 | ||||||
4539 | CPEYF | 0 | 0 | ||||||
4540 | CPFAX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.49 | 0 |
4541 | CPFC | 200 | 4.0000 | 4.0000 | 4.0000 | 3.8750 | 3.2500 | 4.0000 | 4700 |
4542 | CPFTF | 0 | 0 | ||||||
4543 | CPFXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.90 | 5.05 | 29908 |
4544 | CPG | 700 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/2 | 19 7/8 | 1300 |
4545 | CPGCX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 |
4546 | CPGRX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 16.95 | 0 |
4547 | CPH | 1500 | 2 7/8 | 4 1/4 | 4 5/8 | 0 | |||
4548 | CPHTQ | 1000 | 0.2500 | 0 | |||||
4549 | CPI | 500 | 9 | 9 | 9 | 9 | 8 1/4 | 9 | 500 |
4550 | CPIA | 500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 700 |
4551 | CPIAX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 10.01 | 0 |
4552 | CPICX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 |
4553 | CPIFX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 |
4554 | CPJ | 100 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/8 | 22 7/8 | 100 |
4555 | CPK | 600 | 15 | 14 7/8 | 15 1/4 | 0 | |||
4556 | CPKF | 200 | 10.0000 | 0 | |||||
4557 | CPL | 300 | 34 7/8 | 34 5/8 | 34 7/8 | 34 1/2 | 34 7/8 | 35 1/4 | 1900 |
4558 | CPLNY | 200 | 8 3/8 | 7 5/8 | 8 3/8 | 0 | |||
4559 | CPLX | 1500 | 7 3/4 | 7 1/2 | 8 | 7 1/4 | 7 1/4 | 7 3/4 | 16200 |
4560 | CPLXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.63 | 5.81 | 5773 |
4561 | CPLY | 500 | 15 3/4 | 14 3/4 | 15 3/4 | 14 1/4 | 15 1/4 | 15 3/4 | 23600 |
4562 | CPLp | 200 | 69 3/4 | 0 | |||||
4563 | CPMA | 0 | 0 | ||||||
4564 | CPMG | 5000 | 3.8750 | 3.6250 | 3.8750 | 3.5000 | 3.6250 | 4.0000 | 35700 |
4565 | CPMN | 0 | 0 | ||||||
4566 | CPMNY | 5000 | 3 1/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/16 | 3 3/8 | 8300 |
4567 | CPMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.65 | 5.81 | 5705 |
4568 | CPMpA | 500 | 27 1/4 | 27 1/8 | 27 1/4 | 27 1/8 | 1100 | ||
4569 | CPNI | 2000 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.1250 | 1.6250 | 2000 |
4570 | CPNW | 0 | 0 | ||||||
4571 | CPNXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.63 | 4.02 | 5059 |
4572 | CPOB | 400 | 17.0000 | 0 | |||||
4573 | CPP | 300 | 13/16 | 0 | |||||
4574 | CPPKY | 0 | 11.3750 | 11.7500 | 0 | ||||
4575 | CPQ | 100 | 47 | 46 3/4 | 48 | 46 3/4 | 47 5/8 | 48 | 9200 |
4576 | CPRB | 0 | 0 | ||||||
4577 | CPRCQ | 0 | 0 | ||||||
4578 | CPRD | 1200 | 10 1/8 | 10 | 10 1/4 | 10 | 10 | 10 1/8 | 164300 |
4579 | CPRO | 1000 | 15 7/8 | 15 | 16 | 14 1/2 | 15 1/2 | 16 | 98600 |
4580 | CPRT | 1100 | 25 1/2 | 26 | 26 | 25 | 25 1/2 | 25 3/4 | 25700 |
4581 | CPRXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 3.85 | 3.93 | 246 |
4582 | CPSFX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.49 | 0 |
4583 | CPSS | 300 | 19 | 18 5/8 | 19 | 18 5/8 | 18 1/4 | 19 | 70500 |
4584 | CPSX | 20000 | 0.3750 | 0.3437 | 0.4375 | 0 | |||
4585 | CPT | 300 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 1/8 | 23 1/2 | 300 |
4586 | CPTH | 500 | 3.7500 | 3.5000 | 4.2500 | 0 | |||
4587 | CPTL | 1000 | 11 11/16 | 11 1/8 | 12 1/4 | 10 3/4 | 11 1/2 | 11 3/4 | 174800 |
4588 | CPTNX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
4589 | CPTS | 2000 | 0.0100 | 0 | |||||
4590 | CPTV | 3000 | 25/32 | 11/16 | 13/16 | 11/16 | 3/4 | 29/32 | 11000 |
4591 | CPTXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 3.72 | 4.14 | 423 |
4592 | CPU | 1000 | 31 5/8 | 31 7/8 | 31 7/8 | 31 5/8 | 31 3/8 | 31 7/8 | 1100 |
4593 | CPUBO | 100 | 60.6250 | 0 | |||||
4594 | CPUC | 0 | 0 | ||||||
4595 | CPVD | 17500 | 0.0001 | 0 | |||||
4596 | CPWLM | 100 | 99.7500 | 99.7500 | 99.7500 | 99.7500 | 100 | ||
4597 | CPWLN | 100 | 100.5000 | 0 | |||||
4598 | CPWLP | 300 | 78.1250 | 0 | |||||
4599 | CPWPN | 200 | 58.0000 | 0 | |||||
4600 | CPWR | 200 | 17 | 16 3/4 | 17 1/2 | 16 1/2 | 16 1/2 | 17 | 270300 |
4601 | CPWW | 1500 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 2300 | ||
4602 | CPX | 100 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 1 5/8 | 100 |
4603 | CPY | 5000 | 15 5/8 | 15 3/8 | 15 7/8 | 0 | |||
4604 | CQ | 100 | 18 1/4 | 18 3/8 | 18 3/8 | 18 1/4 | 18 1/4 | 19 1/8 | 700 |
4605 | CQB | 1000 | 13 7/8 | 13 3/8 | 13 3/4 | 0 | |||
4606 | CQBpA | 200 | 49 7/8 | 0 | |||||
4607 | CQGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.15 | 5.37 | 18888 |
4608 | CQMXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.03 | 5.15 | 36943 |
4609 | CQpA | 600 | 25 5/8 | 25 5/8 | 25 3/4 | 25 1/2 | 27600 | ||
4610 | CR | 100 | 37 | 37 5/8 | 38 1/8 | 0 | |||
4611 | CRA | 1000 | 13 | 0 | |||||
4612 | CRAA | 1000 | 23 | 23 | 23 | 23 | 22 1/2 | 23 1/2 | 1000 |
4613 | CRAD | 0 | 0 | ||||||
4614 | CRADY | 0 | 0 | ||||||
4615 | CRAN | 1000 | 7 3/4 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 3/8 | 7300 |
4616 | CRASF | 0 | 0 | ||||||
4617 | CRAU | 100 | 4.5000 | 1.5000 | 4.5000 | 0 | |||
4618 | CRAVF | 0 | 0 | ||||||
4619 | CRB | 1000 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 1000 | ||
4620 | CRBDX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
4621 | CRBXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.10 | 4.26 | 366 |
4622 | CRC | 0 | 23 1/4 | 24 | 0 | ||||
4623 | CRCAY | 0 | 0 | ||||||
4624 | CRCI | 1000 | 10.0000 | 0 | |||||
4625 | CRCL | 500 | 27 | 27 | 28 3/4 | 0 | |||
4626 | CRCOA | 2000 | 0.0156 | 0 | |||||
4627 | CRCP | 10000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0010 | 0.0100 | 10000 |
4628 | CRCS | 1000 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.3750 | 1.5625 | 1500 |
4629 | CRCU | 0 | 0 | ||||||
4630 | CRCUF | 0 | 0 | ||||||
4631 | CRCXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.21 | 5.35 | 5816 |
4632 | CRD/A | 500 | 15 7/8 | 15 3/4 | 16 3/8 | 0 | |||
4633 | CRD/B | 200 | 15 5/8 | 16 | 16 5/8 | 0 | |||
4634 | CRDN | 500 | 6 5/8 | 7 | 7 | 6 1/2 | 6 1/2 | 6 3/4 | 118800 |
4635 | CRDY | 300 | 1.0500 | 1.0000 | 1.1250 | 0 | |||
4636 | CRDYW | 100 | 0.0100 | 0 | |||||
4637 | CRDYZ | 100 | 0.0100 | 0 | |||||
4638 | CRE | 200 | 23 7/8 | 23 7/8 | 24 | 23 7/8 | 23 7/8 | 24 1/4 | 1200 |
4639 | CREA | 0 | 0 | ||||||
4640 | CREAF | 1000 | 9 1/4 | 9 1/2 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 111900 |
4641 | CREB | 2500 | 3/8 | 3/8 | 1/2 | 0 | |||
4642 | CRED | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 11/16 | 1000 |
4643 | CREE | 400 | 14 7/8 | 13 3/4 | 15 | 13 3/4 | 14 1/4 | 14 7/8 | 32000 |
4644 | CREEX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 |
4645 | CREGX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0 |
4646 | CREN | 1900 | 9 3/4 | 9 3/8 | 10 1/8 | 9 3/8 | 9 3/8 | 10 1/8 | 5000 |
4647 | CRF | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 14 1/2 | 200 |
4648 | CRFT | 800 | 6 7/16 | 6 5/8 | 6 5/8 | 6 7/16 | 6 1/4 | 6 5/8 | 1500 |
4649 | CRFXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.15 | 5.27 | 2585 |
4650 | CRG | 100 | 10 1/4 | 9 5/8 | 10 | 0 | |||
4651 | CRGC | 0 | 0 | ||||||
4652 | CRGCF | 0 | 0 | ||||||
4653 | CRGDX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
4654 | CRGEX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 |
4655 | CRGRX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0 |
4656 | CRGXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.56 | 5.69 | 5270 |
4657 | CRGp | 2500 | 9 1/8 | 0 | |||||
4658 | CRH | 200 | 5 1/8 | 4 7/8 | 5 3/8 | 0 | |||
4659 | CRHC | 0 | 0 | ||||||
4660 | CRHCY | 100 | 37 3/8 | 37 3/8 | 37 3/8 | 37 3/8 | 37 3/8 | 38 3/8 | 100 |
4661 | CRI | 4300 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 4300 | ||
4662 | CRII | 5000 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.3750 | 3.0000 | 5000 |
4663 | CRIS | 500 | 4.8125 | 4.7500 | 5.2500 | 0 | |||
4664 | CRIX | 1000 | 0.6250 | 0.6250 | 0.8750 | 0 | |||
4665 | CRIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.16 | 5.28 | 382 |
4666 | CRJw | 0 | 0 | ||||||
4667 | CRK | 400 | 20 | 21 3/8 | 21 3/8 | 20 | 19 3/4 | 20 1/4 | 700 |
4668 | CRL | 1000 | 13 1/2 | 0 | |||||
4669 | CRLB | 0 | 0 | ||||||
4670 | CRLBF | 300 | 12 3/4 | 12 5/8 | 12 3/4 | 12 | 12 | 12 3/4 | 23700 |
4671 | CRLC | 500 | 9 1/4 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/4 | 9 1/2 | 1400 |
4672 | CRLG | 300 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 1/4 | 1 1/2 | 300 |
4673 | CRLGW | 2100 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/32 | 2100 |
4674 | CRLI | 2000 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | |||
4675 | CRLN | 600 | 9 5/16 | 0 | |||||
4676 | CRLNG | 65 | 110 1/2 | 112 | 115 1/2 | 0 | |||
4677 | CRLTS | 400 | 8.6250 | 8.6250 | 8.6250 | 8.6250 | 8.6250 | 8.8750 | 900 |
4678 | CRM | 2000 | 3 1/2 | 2 3/4 | 3 1/4 | 0 | |||
4679 | CRMDQ | 1000 | 0.0001 | 0 | |||||
4680 | CRML | 0 | 0 | ||||||
4681 | CRMLF | 13000 | 6 49/64 | 6 5/8 | 7 | 0 | |||
4682 | CRMQE | 0 | 0 | ||||||
4683 | CRMT | 0 | 0 | ||||||
4684 | CRMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.96 | 5.10 | 4908 |
4685 | CRNR | 1000 | 16 | 15 3/4 | 16 1/4 | 15 1/2 | 15 1/2 | 16 | 40500 |
4686 | CRNS | 0 | 0 | ||||||
4687 | CRNSF | 3000 | 9 3/4 | 9 7/8 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 60200 |
4688 | CRO | 300 | 19 1/2 | 19 3/8 | 19 7/8 | 0 | |||
4689 | CROE | 5000 | 0.8125 | 0.8437 | 0.8437 | 0.8125 | 0.7812 | 0.8750 | 7500 |
4690 | CROKO | 0 | 0 | ||||||
4691 | CROS | 100 | 19 3/4 | 19 3/4 | 19 3/4 | 19 | 19 1/4 | 19 3/4 | 61300 |
4692 | CROWF | 0 | 0 | ||||||
4693 | CRP | 400 | 19 3/4 | 18 1/4 | 18 3/4 | 0 | |||
4694 | CRPB | 100 | 13 1/2 | 13 1/4 | 14 | 13 1/4 | 13 3/8 | 13 5/8 | 38400 |
4695 | CRPw | 0 | 0 | ||||||
4696 | CRR | 500 | 71 1/2 | 72 1/4 | 72 1/4 | 71 1/2 | 71 1/2 | 72 | 12300 |
4697 | CRRB | 1500 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 26 | 3500 |
4698 | CRRC | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 24 1/2 | 100 |
4699 | CRRE | 1600 | 0.0010 | 0.0010 | 0.0050 | 0 | |||
4700 | CRRS | 3500 | 5 1/4 | 5 5/16 | 5 7/16 | 5 1/8 | 5 1/8 | 5 5/16 | 187100 |
4701 | CRRXY | 0 | 0 | ||||||
4702 | CRS | 100 | 40 3/4 | 40 3/4 | 40 3/4 | 40 3/4 | 40 3/8 | 40 7/8 | 200 |
4703 | CRSBX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
4704 | CRSC | 0 | 0 | ||||||
4705 | CRSCF | 0 | 0 | ||||||
4706 | CRSE | 1000 | 0.0937 | 0.0937 | 0.1200 | 0 | |||
4707 | CRSEX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 |
4708 | CRSI | 100 | 17 1/2 | 18 1/2 | 18 1/2 | 17 1/2 | 17 1/2 | 18 1/2 | 300 |
4709 | CRSP | 0 | 0 | ||||||
4710 | CRSXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.65 | 4.83 | 1484 |
4711 | CRT | 800 | 10 1/4 | 10 5/8 | 11 1/8 | 0 | |||
4712 | CRTCF | 0 | 0 | ||||||
4713 | CRTI | 0 | 0 | ||||||
4714 | CRTL | 0 | 0 | ||||||
4715 | CRTLA | 20 | 311.0000 | 0 | |||||
4716 | CRTM | 4000 | 1/4 | 5/16 | 3/8 | 3/16 | 3/16 | 5/16 | 88100 |
4717 | CRTN | 3600 | 1 | 1 | 1 | 1 | 5/8 | 1 | 3700 |
4718 | CRTQ | 200 | 2 11/16 | 2 13/16 | 3 | 2 11/16 | 2 11/16 | 2 7/8 | 76200 |
4719 | CRTT | 5000 | 1.5700 | 1.5000 | 1.5700 | 1.5000 | 1.5000 | 2.5000 | 9000 |
4720 | CRTV | 1000 | 1 5/8 | 1 1/2 | 1 5/8 | 1 7/16 | 1 1/2 | 1 5/8 | 40300 |
4721 | CRTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.17 | 5.33 | 5450 |
4722 | CRUS | 2000 | 19 1/2 | 19 3/4 | 20 1/8 | 19 1/4 | 19 1/4 | 19 1/2 | 1609100 |
4723 | CRUTX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
4724 | CRV | 2000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 2000 | ||
4725 | CRVA | 1800 | 0.2700 | 0.3000 | 0.3000 | 0.2400 | 0.2400 | 0.2700 | 119200 |
4726 | CRVAX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 |
4727 | CRVL | 100 | 36 | 36 3/4 | 36 3/4 | 35 1/2 | 35 1/2 | 36 3/4 | 1600 |
4728 | CRVSQ | 400 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 400 | ||
4729 | CRVTX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
4730 | CRW | 200 | 10 7/8 | 0 | |||||
4731 | CRWF | 100 | 5 5/8 | 6 | 6 1/8 | 5 5/8 | 5 5/8 | 6 1/8 | 25700 |
4732 | CRWN | 100 | 11 1/2 | 11 | 12 1/4 | 0 | |||
4733 | CRX | 0 | 0 | ||||||
4734 | CRXN | 2000 | 0.0200 | 0 | |||||
4735 | CRXXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.48 | 3.83 | 641 |
4736 | CRYL | 100 | 15 1/4 | 15 1/4 | 15 3/4 | 14 1/2 | 15 1/4 | 15 3/4 | 26900 |
4737 | CRYM | 0 | 0 | ||||||
4738 | CRYOA | 27500 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.0937 | 0.2000 | 27500 |
4739 | CRYS | 1000 | 4.0000 | 4.1250 | 4.1250 | 4.0000 | 4.0000 | 4.1250 | 1400 |
4740 | CRYSW | 2300 | 0.8165 | 0.8165 | 0.8165 | 0.8165 | 0.8125 | 0.9375 | 2300 |
4741 | CRZB | 0 | 0 | ||||||
4742 | CRZBY | 0 | 0 | ||||||
4743 | CS | 100 | 77 3/8 | 76 7/8 | 77 3/8 | 76 7/8 | 75 | 78 1/8 | 300 |
4744 | CSA | 500 | 32 | 32 3/8 | 32 3/8 | 31 7/8 | 31 7/8 | 32 1/4 | 1600 |
4745 | CSA.A | 0 | 0 | ||||||
4746 | CSAG | 32000 | 0.1250 | 0 | |||||
4747 | CSAI | 200 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
4748 | CSAR | 10000 | 19 7/8 | 20 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 40500 |
4749 | CSAT | 500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 5.3750 | 6.2500 | 500 |
4750 | CSAXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.85 | 4.98 | 3989 |
4751 | CSBBX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 |
4752 | CSBC | 10000 | 9 1/8 | 8 7/8 | 9 1/4 | 0 | |||
4753 | CSBF | 1000 | 9 3/8 | 9 1/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 5/8 | 1500 |
4754 | CSBI | 2100 | 16 1/8 | 16 3/4 | 16 3/4 | 15 1/2 | 15 1/2 | 16 3/4 | 2400 |
4755 | CSBK | 100 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 23 3/4 | 100 |
4756 | CSBR | 500 | 0.0625 | 0.0625 | 0.0750 | 0 | |||
4757 | CSC | 100 | 70 1/8 | 67 5/8 | 68 1/8 | 0 | |||
4758 | CSCA | 4000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.3750 | 4000 |
4759 | CSCC | 5000 | 77 1/2 | 74 3/4 | 79 | 72 1/4 | 77 1/2 | 77 3/4 | 948100 |
4760 | CSCI | 200 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/4 | 5400 |
4761 | CSCMY | 0 | 0 | ||||||
4762 | CSCO | 400 | 71 1/2 | 69 3/8 | 72 3/8 | 68 3/8 | 71 1/2 | 71 5/8 | 8746600 |
4763 | CSCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.09 | 4.26 | 49 |
4764 | CSDS | 200 | 30 | 28 | 30 1/4 | 27 1/4 | 29 1/2 | 30 | 242600 |
4765 | CSDpA | 4700 | 27 | 27 | 27 1/8 | 26 51/64 | 36800 | ||
4766 | CSE | 100 | 43 1/8 | 43 1/2 | 43 1/2 | 43 1/8 | 43 1/8 | 43 1/2 | 200 |
4767 | CSEAX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.80 | 0 |
4768 | CSEP | 200 | 3 | 3 | 3 | 3 | 2 7/8 | 3 | 200 |
4769 | CSEQX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
4770 | CSF | 0 | 86.40 | 0.85 | 86.40 | 0.85 | 0 | ||
4771 | CSFC | 500 | 40 | 39 5/8 | 40 | 39 5/8 | 39 5/8 | 40 | 900 |
4772 | CSGFX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 17.30 | 0 |
4773 | CSGI | 1300 | 5 5/8 | 5 | 5 3/4 | 0 | |||
4774 | CSGMX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0 |
4775 | CSGTX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.59 | 0 |
4776 | CSGWX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 16.92 | 0 |
4777 | CSH | 300 | 16 3/8 | 0 | |||||
4778 | CSH.A | 0 | 0 | ||||||
4779 | CSH.B | 0 | 0 | ||||||
4780 | CSHC | 5000 | 0.4175 | 0.4062 | 0.5312 | 0 | |||
4781 | CSHKY | 0 | 0 | ||||||
4782 | CSI | 20000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 20000 | ||
4783 | CSIBX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 17.39 | 0 |
4784 | CSICX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
4785 | CSIEX | 0 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 20.54 | 0 |
4786 | CSIFX | 0 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 31.55 | 0 |
4787 | CSII | 300 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 12600 |
4788 | CSIM | 300 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 7/8 | 3300 |
4789 | CSIN | 200 | 14 3/4 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 800 |
4790 | CSIO | 0 | 0 | ||||||
4791 | CSIOF | 0 | 0 | ||||||
4792 | CSIS | 1200 | 5 3/8 | 5 1/8 | 5 3/8 | 4 3/4 | 4 7/8 | 5 3/8 | 49500 |
4793 | CSISW | 30800 | 7/8 | 1 | 1 | 7/8 | 7/8 | 1 1/8 | 48700 |
4794 | CSIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.95 | 5.05 | 1613 |
4795 | CSJ | 300 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 300 | ||
4796 | CSK | 2200 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/8 | 28 7/8 | 29 5/8 | 8400 |
4797 | CSKC | 700 | 20.0000 | 18.0000 | 24.0000 | 0 | |||
4798 | CSKK | 0 | 0 | ||||||
4799 | CSKKY | 100 | 33 | 29 3/4 | 32 1/2 | 0 | |||
4800 | CSKL | 1500 | 28.0000 | 0 | |||||
4801 | CSL | 500 | 41 7/8 | 38 5/8 | 39 3/8 | 0 | |||
4802 | CSLI | 200 | 9 | 9 1/2 | 9 1/2 | 9 | 9 | 9 5/8 | 2600 |
4803 | CSLM | 0 | 0 | ||||||
4804 | CSLMF | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 | 7200 |
4805 | CSLR | 1000 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 2 13/16 | 3 3/16 | 1000 |
4806 | CSLV | 3000 | 1.1250 | 1.1250 | 1.1250 | 1.0625 | 1.0000 | 1.1875 | 12200 |
4807 | CSLX | 500 | 1 1/2 | 1 11/16 | 1 11/16 | 1 1/2 | 1 1/2 | 1 11/16 | 5800 |
4808 | CSM | 200 | 13 7/8 | 15 3/8 | 15 3/4 | 0 | |||
4809 | CSMA | 100 | 0.1250 | 0.1250 | 1.7500 | 0 | |||
4810 | CSMBX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.71 | 0 |
4811 | CSMIX | 0 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 24.70 | 0 |
4812 | CSMO | 100 | 5/8 | 5/8 | 3/4 | 0 | |||
4813 | CSMS | 100 | 2.1250 | 2.2500 | 3.1250 | 0 | |||
4814 | CSMT | 1800 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
4815 | CSMTC | 0 | 0 | ||||||
4816 | CSMXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.82 | 4.88 | 612 |
4817 | CSN | 100 | 33 5/8 | 33 | 33 3/8 | 0 | |||
4818 | CSNN | 0 | 0 | ||||||
4819 | CSNNY | 0 | 0 | ||||||
4820 | CSNO | 100 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/8 | 7 1/8 | 7 1/2 | 137600 |
4821 | CSNR | 100 | 3 | 2 7/8 | 3 | 2 47/64 | 2 7/8 | 3 | 19800 |
4822 | CSNRW | 1100 | 23/64 | 7/16 | 7/16 | 23/64 | 3/8 | 1/2 | 3100 |
4823 | CSO | 0 | 290.04 | 0 | |||||
4824 | CSOPF | 0 | 0 | ||||||
4825 | CSOY | 0 | 0 | ||||||
4826 | CSP | 3700 | 10 3/4 | 10 3/4 | 10 7/8 | 10 3/4 | 17300 | ||
4827 | CSPC | 500 | 2.6250 | 1.8750 | 3.3750 | 0 | |||
4828 | CSPI | 100 | 9 | 9 1/4 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/4 | 3400 |
4829 | CSPLF | 300 | 6 1/16 | 6 1/4 | 6 1/4 | 6 1/16 | 6 1/16 | 6 1/4 | 4800 |
4830 | CSPN | 500 | 0.0120 | 0.0120 | 0.0400 | 0 | |||
4831 | CSR | 500 | 27 7/8 | 27 1/2 | 27 7/8 | 0 | |||
4832 | CSRE | 300 | 23 1/8 | 24 | 24 1/2 | 22 1/2 | 23 | 24 | 77200 |
4833 | CSRH | 1000 | 0.0010 | 0 | |||||
4834 | CSRLF | 0 | 0 | ||||||
4835 | CSRLY | 0 | 0 | ||||||
4836 | CSRSX | 0 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0 |
4837 | CSS | 200 | 22 1/4 | 21 1/8 | 21 5/8 | 0 | |||
4838 | CSSBX | 0 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0 |
4839 | CST | 500 | 23 | 23 1/4 | 23 7/8 | 0 | |||
4840 | CST.A | 0 | 0 | ||||||
4841 | CSTA | 4500 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5312 | 0.5700 | 4500 |
4842 | CSTB | 1500 | 13 | 13 | 13 | 12 3/4 | 13 | 13 1/4 | 2600 |
4843 | CSTC | 0 | 0 | ||||||
4844 | CSTF | 500 | 38 3/4 | 36 7/8 | 38 3/4 | 36 1/4 | 38 | 38 3/4 | 88000 |
4845 | CSTGX | 0 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 22.91 | 0 |
4846 | CSTI | 0 | 0 | ||||||
4847 | CSTIF | 0 | 0 | ||||||
4848 | CSTL | 10000 | 7 | 7 | 7 1/2 | 7 | 7 | 7 1/2 | 11500 |
4849 | CSTM | 100 | 22 1/4 | 22 5/8 | 22 5/8 | 22 1/4 | 22 1/4 | 22 5/8 | 300 |
4850 | CSTN | 2000 | 8 11/16 | 8 11/16 | 8 3/4 | 0 | |||
4851 | CSTW | 30 | 620.0000 | 0 | |||||
4852 | CSTXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 3.48 | 3.68 | 515 |
4853 | CSUZY | 0 | 0 | ||||||
4854 | CSVC | 0 | 0 | ||||||
4855 | CSVG | 700 | 52.0000 | 0 | |||||
4856 | CSW | 2000 | 6 1/2 | 6 | 6 3/8 | 0 | |||
4857 | CSWC | 100 | 51 1/2 | 50 1/2 | 51 1/2 | 50 1/2 | 50 1/2 | 51 1/2 | 1000 |
4858 | CSX | 100 | 45 | 45 | 45 | 45 | 45 1/8 | 46 | 5200 |
4859 | CSXw | 0 | 42 3/4 | 45 1/4 | 0 | ||||
4860 | CSY | 0 | 86.40 | 0.85 | 86.40 | 0.85 | 0 | ||
4861 | CSYI | 3000 | 6 3/8 | 6 3/8 | 6 3/8 | 5 3/4 | 6 1/8 | 6 3/8 | 38900 |
4862 | CSZ | 0 | 86.40 | 0.85 | 86.40 | 0.85 | 0 | ||
4863 | CT | 200 | 1 1/2 | 0 | |||||
4864 | CTA | 500 | 13 3/8 | 14 1/8 | 15 | 0 | |||
4865 | CTAL | 400 | 4 | 4 | 4 | 4 | 4 | 4 1/4 | 400 |
4866 | CTAS | 5000 | 44 1/4 | 44 3/4 | 45 | 44 1/4 | 44 1/4 | 44 3/4 | 63100 |
4867 | CTAXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 5.10 | 5.22 | 29650 |
4868 | CTB | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/4 | 24 5/8 | 100 |
4869 | CTBK | 300 | 14 | 14 | 14 | 14 | 14 | 14 3/4 | 1200 |
4870 | CTBP | 1700 | 13.7500 | 13.8750 | 13.8750 | 13.7500 | 13.2500 | 14.5000 | 2200 |
4871 | CTBX | 0 | 0 | ||||||
4872 | CTC | 200 | 85 3/4 | 85 3/4 | 85 3/4 | 85 3/4 | 85 1/4 | 86 1/4 | 1700 |
4873 | CTCQ | 1000 | 9 | 9 1/8 | 9 3/8 | 8 7/8 | 8 7/8 | 9 1/8 | 22200 |
4874 | CTCW | 800 | 43.5000 | 0 | |||||
4875 | CTCXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 4.34 | 4.82 | 3088 |
4876 | CTDI | 17000 | 1.2812 | 0.7500 | 3.0000 | 0 | |||
4877 | CTDL | 0 | 0 | ||||||
4878 | CTDLL | 100 | 30.2500 | 0 | |||||
4879 | CTDLN | 100 | 20.2500 | 0 | |||||
4880 | CTDN | 700 | 34.0000 | 0 | |||||
4881 | CTDVB | 100 | 0.0400 | 0.0400 | 0.0900 | 0 | |||
4882 | CTE | 800 | 4 3/4 | 4 1/2 | 4 7/8 | 0 | |||
4883 | CTEA | 1000 | 20 | 18 3/4 | 21 3/4 | 18 3/4 | 19 1/2 | 20 | 176800 |
4884 | CTEBX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
4885 | CTEC | 500 | 3 1/4 | 3 3/8 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 15700 |
4886 | CTED | 0 | 0 | ||||||
4887 | CTEL | 0 | 0 | ||||||
4888 | CTELQ | 2900 | 1.4375 | 1.4375 | 1.6250 | 0 | |||
4889 | CTESX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.97 | 0 |
4890 | CTEX | 500 | 31 1/4 | 30 1/2 | 31 1/4 | 30 1/2 | 30 3/4 | 31 1/4 | 192000 |
4891 | CTEXB | 1000 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/2 | 31 1/4 | 2000 |
4892 | CTEXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.06 | 3.60 | 3025 |
4893 | CTF | 500 | 17 1/8 | 0 | |||||
4894 | CTFC | 300 | 10 1/4 | 9 7/8 | 10 1/4 | 9 7/8 | 9 1/2 | 10 1/4 | 64100 |
4895 | CTFG | 500 | 27 1/4 | 27 | 27 1/4 | 26 3/4 | 26 1/2 | 27 1/4 | 29400 |
4896 | CTFLX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.94 | 0 |
4897 | CTFMX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
4898 | CTFXX | 0 | 0.25 | 3.71 | 3.98 | 226 | |||
4899 | CTG | 1000 | 24 1/4 | 16 7/8 | 17 5/8 | 0 | |||
4900 | CTGSP | 100 | 3.1250 | 0 | |||||
4901 | CTGXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.87 | 4.99 | 5322 |
4902 | CTH | 100 | 2 3/8 | 0 | |||||
4903 | CTHL | 5000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1250 | 1.2500 | 7000 |
4904 | CTI | 1000 | 7 1/2 | 0 | |||||
4905 | CTIG | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.4375 | 5000 |
4906 | CTII | 1000 | 16 | 15 7/8 | 16 1/4 | 15 5/8 | 15 5/8 | 16 1/8 | 44900 |
4907 | CTIXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.68 | 3.09 | 1118 |
4908 | CTK | 2000 | 9 3/8 | 0 | |||||
4909 | CTKS | 1200 | 0.0008 | 0 | |||||
4910 | CTKSZ | 0 | 0 | ||||||
4911 | CTKT | 100 | 0.7500 | 0.6250 | 1.5000 | 0 | |||
4912 | CTL | 100 | 33 1/4 | 33 | 33 3/8 | 33 | 32 7/8 | 33 3/8 | 1100 |
4913 | CTLBX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.58 | 0 |
4914 | CTLCX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.86 | 0 |
4915 | CTLI | 2000 | 13 | 13 | 13 1/2 | 13 | 12 7/8 | 13 | 53500 |
4916 | CTLN | 1800 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | 53.5000 | 1800 |
4917 | CTLO | 100 | 1 1/8 | 1 1/8 | 1 3/4 | 0 | |||
4918 | CTLR | 0 | 0 | ||||||
4919 | CTMC | 15000 | 1 3/4 | 1 13/16 | 1 13/16 | 1 3/4 | 1 3/4 | 1 13/16 | 101200 |
4920 | CTME | 1000 | 23/32 | 5/8 | 23/32 | 0 | |||
4921 | CTMEQ | 300 | 1 | 1 1/16 | 1 1/16 | 7/8 | 7/8 | 1 | 88900 |
4922 | CTMI | 5000 | 4 1/2 | 5 1/8 | 5 1/8 | 4 3/8 | 4 3/8 | 4 7/8 | 12600 |
4923 | CTMXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.33 | 4.78 | 18132 |
4924 | CTN/WS | 1000 | 15 3/4 | 21 3/8 | 22 5/8 | 0 | |||
4925 | CTND | 400 | 6 1/4 | 6 1/8 | 6 5/8 | 6 1/8 | 6 1/4 | 6 5/8 | 14100 |
4926 | CTO | 500 | 15 5/8 | 0 | |||||
4927 | CTOHX | 0 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 7.82 | 0 |
4928 | CTON | 2000 | 1.9375 | 1.7500 | 2.0000 | 1.5000 | 1.5000 | 4.0000 | 48700 |
4929 | CTP | 400 | 14 7/8 | 15 | 15 | 14 7/8 | 14 7/8 | 15 1/4 | 900 |
4930 | CTPI | 10000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0600 | 0.0900 | 10000 |
4931 | CTPPL | 200 | 48.1250 | 0 | |||||
4932 | CTPTF | 0 | 0 | ||||||
4933 | CTPXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.84 | 4.96 | 13762 |
4934 | CTPp | 100 | 40 1/2 | 0 | |||||
4935 | CTPpA | 100 | 96 3/8 | 0 | |||||
4936 | CTRA | 200 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 7/8 | 97000 |
4937 | CTRI | 0 | 0 | ||||||
4938 | CTRIS | 1000 | 4 1/2 | 4 1/2 | 4 7/8 | 0 | |||
4939 | CTRL | 500 | 12 | 11 3/8 | 12 | 0 | |||
4940 | CTRN | 100 | 15 | 16 3/8 | 16 3/8 | 15 | 15 | 15 3/4 | 50600 |
4941 | CTRS | 1000 | 0.0093 | 0 | |||||
4942 | CTRX | 200 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 86800 |
4943 | CTRY | 500 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.0000 | 6.5000 | 500 |
4944 | CTS | 500 | 36 7/8 | 37 3/8 | 37 7/8 | 0 | |||
4945 | CTSC | 500 | 24 1/4 | 24 1/2 | 24 1/2 | 23 1/4 | 23 3/4 | 24 1/4 | 116600 |
4946 | CTSX | 0 | 0 | ||||||
4947 | CTSXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.13 | 5.25 | 4232 |
4948 | CTT | 100 | 11 3/8 | 12 | 12 3/8 | 10 5/8 | 35200 | ||
4949 | CTTA | 0 | 0 | ||||||
4950 | CTTAY | 0 | 0 | ||||||
4951 | CTTDY | 0 | 0 | ||||||
4952 | CTTLX | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 17.90 | 0 |
4953 | CTTXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.84 | 4.98 | 8221 |
4954 | CTU | 500 | 14 | 13 3/4 | 14 | 13 3/4 | 2100 | ||
4955 | CTVB | 2000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 2000 | ||
4956 | CTWS | 1200 | 28 | 28 | 28 | 28 | 27 1/2 | 28 | 2300 |
4957 | CTWXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.97 | 5.12 | 3893 |
4958 | CTX | 1000 | 35 3/8 | 33 5/8 | 34 1/8 | 0 | |||
4959 | CTXC | 0 | 0 | ||||||
4960 | CTXR | 0 | 0 | ||||||
4961 | CTXS | 10000 | 25 3/4 | 27 | 27 | 25 1/4 | 25 1/2 | 26 | 180000 |
4962 | CTYA | 1400 | 8 1/2 | 8 1/4 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 67600 |
4963 | CTYFN | 4700 | 0.0100 | 0 | |||||
4964 | CTYS | 500 | 19.0000 | 19.0000 | 22.0000 | 0 | |||
4965 | CTZ | 100 | 12 1/4 | 11 3/8 | 12 | 0 | |||
4966 | CTZN | 300 | 34 1/2 | 34 1/2 | 34 1/2 | 34 | 34 | 34 1/2 | 1800 |
4967 | CTZP | 0 | 0 | ||||||
4968 | CU | 100 | 34 | 32 5/8 | 33 | 0 | |||
4969 | CUARX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
4970 | CUB | 550 | 20 7/8 | 25 1/2 | 26 1/2 | 0 | |||
4971 | CUBA | 500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 5 5/8 | 6 3/8 | 500 |
4972 | CUBE | 1000 | 57 1/4 | 54 1/2 | 59 1/8 | 53 | 57 | 58 1/4 | 1099800 |
4973 | CUBN | 1000 | 9 3/4 | 10 | 10 1/8 | 9 5/8 | 9 5/8 | 10 1/8 | 10800 |
4974 | CUC | 100 | 48 5/8 | 48 5/8 | 48 5/8 | 48 5/8 | 100 | ||
4975 | CUCAX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0 |
4976 | CUCM | 10000 | 0.2500 | 0.2500 | 1.0000 | 0 | |||
4977 | CUCN | 1500 | 0.0010 | 0 | |||||
4978 | CUCO | 2500 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 1 1/4 | 1 1/2 | 6500 |
4979 | CUEGX | 0 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0 |
4980 | CUFIX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
4981 | CUGGX | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0 |
4982 | CUGXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.76 | 4.95 | 13075 |
4983 | CUIEX | 0 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0 |
4984 | CUIGX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
4985 | CUL | 2500 | 24 | 23 7/8 | 24 3/8 | 0 | |||
4986 | CULP | 300 | 11 | 11 | 11 | 10 1/4 | 10 1/4 | 11 | 20700 |
4987 | CULT | 0 | 0 | ||||||
4988 | CUM | 200 | 38 1/4 | 38 | 38 3/8 | 38 | 38 1/4 | 38 1/2 | 1600 |
4989 | CUMB | 200 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.7500 | 200 |
4990 | CUMC | 1500 | 5.0000 | 0.7500 | 4.5000 | 0 | |||
4991 | CUNB | 100 | 14 | 13 | 14 | 0 | |||
4992 | CUO | 500 | 12 | 0 | |||||
4993 | CUPU | 5000 | 0.0300 | 0.0300 | 0.1200 | 0 | |||
4994 | CUR | 1200 | 11 7/8 | 0 | |||||
4995 | CURE | 100 | 15 | 15 1/8 | 15 1/8 | 14 7/8 | 14 7/8 | 15 | 123100 |
4996 | CUS | 500 | 2 1/8 | 0 | |||||
4997 | CUSA | 900 | 3 3/8 | 3 3/8 | 3 1/2 | 3 1/8 | 3 | 3 3/8 | 13500 |
4998 | CUSAW | 3000 | 1 | 13/16 | 1 | 0 | |||
4999 | CUSBX | 0 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0 |
5000 | CUSGX | 0 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 7.04 | 0 |
5001 | CUSI | 0 | 0 | ||||||
5002 | CUSIF | 3000 | 29/32 | 31/32 | 31/32 | 29/32 | 29/32 | 31/32 | 15000 |
5003 | CUSTX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 |
5004 | CUSWF | 1500 | 1/2 | 15/32 | 1/2 | 15/32 | 7/16 | 5/8 | 2500 |
5005 | CUSXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.15 | 5.22 | 3743 |
5006 | CUTBX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 |
5007 | CUTC | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 7/8 | 1000 |
5008 | CUTLX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.91 | 0 |
5009 | CUTS | 20000 | 7 7/8 | 8 | 8 3/8 | 7 3/4 | 8 | 8 1/4 | 616300 |
5010 | CUWR | 600 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
5011 | CUYA | 10300 | 4.3750 | 0 | |||||
5012 | CUZ | 200 | 20 5/8 | 20 1/8 | 20 5/8 | 0 | |||
5013 | CUw | 0 | 0 | ||||||
5014 | CV | 300 | 13 5/8 | 14 3/8 | 14 7/8 | 0 | |||
5015 | CVAIF | 0 | 0 | ||||||
5016 | CVAL | 2400 | 19 1/4 | 18 1/4 | 20 | 0 | |||
5017 | CVAN | 5000 | 15 1/2 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 65100 |
5018 | CVAS | 7900 | 4 21/32 | 4 1/4 | 4 7/8 | 4 1/4 | 4 1/2 | 4 7/8 | 90200 |
5019 | CVB | 700 | 13 5/8 | 0 | |||||
5020 | CVBK | 300 | 18 3/4 | 18 5/8 | 18 3/4 | 18 1/4 | 18 1/4 | 19 1/2 | 1000 |
5021 | CVC | 1000 | 54 3/8 | 55 | 55 | 54 3/8 | 54 | 54 5/8 | 2900 |
5022 | CVCO | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 3/4 | 3000 |
5023 | CVCp | 300 | 27 7/8 | 28 | 28 | 27 7/8 | 600 | ||
5024 | CVDE | 500 | 0.1562 | 0.1562 | 0.2500 | 0 | |||
5025 | CVDF | 2500 | 1.4375 | 1.3437 | 1.4375 | 0 | |||
5026 | CVDI | 8000 | 5/*** | 0 | |||||
5027 | CVE | 300 | 4 3/4 | 4 7/8 | 5 1/4 | 0 | |||
5028 | CVE.V | 0 | 0 | ||||||
5029 | CVEAX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 |
5030 | CVEIX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 |
5031 | CVEM | 2500 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
5032 | CVERX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 13.40 | 0 |
5033 | CVESX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 |
5034 | CVF | 900 | 26 1/4 | 0 | |||||
5035 | CVFIX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
5036 | CVFJ | 5000 | 3.5000 | 3.4687 | 3.5000 | 3.4687 | 3.0000 | 3.5000 | 10000 |
5037 | CVFSX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
5038 | CVGSX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
5039 | CVGT | 0 | 0 | ||||||
5040 | CVI | 1000 | 11 | 11 | 11 | 11 | 1000 | ||
5041 | CVIA | 300 | 0.5312 | 0.5000 | 0.5625 | 0.5000 | 0.4687 | 0.5312 | 63800 |
5042 | CVIC | 600 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 19.0000 | 600 |
5043 | CVII | 100 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0500 | 100 |
5044 | CVIT | 15000 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
5045 | CVL | 0 | 0 | ||||||
5046 | CVLY | 100 | 29.3750 | 0 | |||||
5047 | CVN | 400 | 13 1/8 | 13 | 13 1/4 | 13 | 13 | 13 5/8 | 1000 |
5048 | CVNR | 6400 | 0.2343 | 0.2187 | 0.2343 | 0.2187 | 0.2187 | 0.3100 | 12800 |
5049 | CVOL | 1200 | 51.5000 | 48.5000 | 51.5000 | 46.5000 | 49.0000 | 51.5000 | 40700 |
5050 | CVP.A | 0 | 0 | ||||||
5051 | CVR | 100 | 31 1/4 | 0 | |||||
5052 | CVT | 200 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/8 | 9 1/2 | 500 |
5053 | CVTA | 500 | 10 1/8 | 10 | 10 1/8 | 9 1/2 | 9 5/8 | 10 1/8 | 7500 |
5054 | CVTI | 300 | 11 3/4 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 13500 |
5055 | CVTIX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 |
5056 | CVTSX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 |
5057 | CVTY | 5000 | 20 7/8 | 19 1/2 | 21 1/4 | 19 3/8 | 20 3/4 | 21 | 1451200 |
5058 | CVX | 0 | 0 | ||||||
5059 | CVXp | 100 | 75 7/8 | 0 | |||||
5060 | CVXpB | 100 | 77 | 0 | |||||
5061 | CVXpL | 150 | 70 | 0 | |||||
5062 | CVXpT | 100 | 23 3/4 | 23 3/4 | 23 3/4 | 23 5/8 | 6500 | ||
5063 | CW | 100 | 53 3/4 | 52 1/4 | 53 1/4 | 0 | |||
5064 | CWB | 0 | 334.35 | 325.51 | 335.80 | 319.86 | 0 | ||
5065 | CWBFX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 17.99 | 0 |
5066 | CWBS | 600 | 8.7500 | 8.5000 | 10.0000 | 0 | |||
5067 | CWCI | 0 | 0 | ||||||
5068 | CWCO | 0 | 0 | ||||||
5069 | CWCOF | 1000 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 3000 |
5070 | CWE | 0 | 0 | ||||||
5071 | CWEI | 100 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/16 | 3 1/8 | 3 3/8 | 12200 |
5072 | CWEX | 4500 | 0.0500 | 0.0500 | 0.1250 | 0 | |||
5073 | CWEXJ | 0 | 5/16 | 5/8 | 0 | ||||
5074 | CWEpC | 300 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 300 | ||
5075 | CWEpD | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 100 | ||
5076 | CWEpE | 11700 | 95 3/4 | 0 | |||||
5077 | CWEpF | 100 | 99 1/2 | 0 | |||||
5078 | CWEpI | 250 | 98 5/8 | 0 | |||||
5079 | CWEpJ | 0 | 0 | ||||||
5080 | CWEpK | 400 | 27 1/2 | 0 | |||||
5081 | CWEpT | 100 | 25 5/8 | 25 5/8 | 25 3/4 | 25 5/8 | 4000 | ||
5082 | CWGIX | 0 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 21.78 | 0 |
5083 | CWID | 700 | 19.7500 | 19.7500 | 19.7500 | 19.2500 | 1400 | ||
5084 | CWII | 3000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 3/16 | 1 5/16 | 3500 |
5085 | CWIIW | 5000 | 1/4 | 1/4 | 1/4 | 1/4 | 3/32 | 1/4 | 5000 |
5086 | CWKT | 0 | 0 | ||||||
5087 | CWKTF | 800 | 1 | 1 1/32 | 1 1/32 | 31/32 | 31/32 | 1 1/32 | 189700 |
5088 | CWL | 0 | 0 | ||||||
5089 | CWL.A | 0 | 0 | ||||||
5090 | CWLM | 0 | 0 | ||||||
5091 | CWLO | 400 | 12.2500 | 0 | |||||
5092 | CWLR | 200 | 22 | 22 1/2 | 22 1/2 | 20 | 20 | 23 | 1500 |
5093 | CWLRV | 300 | 19 1/2 | 19 1/2 | 22 1/2 | 0 | |||
5094 | CWM | 500 | 16 1/4 | 16 1/8 | 16 1/4 | 16 1/8 | 16 1/8 | 16 1/2 | 1500 |
5095 | CWN | 200 | 7 3/4 | 8 | 8 | 7 3/4 | 7 5/8 | 8 | 1100 |
5096 | CWNOX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.87 | 0 |
5097 | CWNPF | 10000 | 3 7/8 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 39400 |
5098 | CWOC | 100 | 3.7500 | 0 | |||||
5099 | CWOV | 5000 | 0.7500 | 0.6250 | 1.0000 | 0 | |||
5100 | CWP | 2000 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/4 | 21 5/8 | 2400 |
5101 | CWPS | 500 | 8.0000 | 8.2500 | 11.0000 | 0 | |||
5102 | CWRC | 200 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.1562 | 0.2812 | 200 |
5103 | CWRK | 0 | 0 | ||||||
5104 | CWS | 0 | 365.79 | 0 | |||||
5105 | CWT | 100 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 100 | ||
5106 | CWTI | 0 | 0 | ||||||
5107 | CWTRP | 200 | 13.5000 | 0 | |||||
5108 | CWTS | 3200 | 41/64 | 5/8 | 41/64 | 5/8 | 5/8 | 11/16 | 6400 |
5109 | CWVGX | 0 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 18.86 | 0 |
5110 | CWX | 0 | 335.73 | 342.02 | 342.02 | 321.35 | 0 | ||
5111 | CX | 800 | 9 1/2 | 9 3/8 | 9 1/2 | 9 3/8 | 9 3/8 | 9 3/4 | 1900 |
5112 | CXA | 0 | 324.06 | 323.74 | 325.23 | 321.92 | 0 | ||
5113 | CXC/WS | 100 | 64 | 0 | |||||
5114 | CXCSQ | 5000 | 0.5000 | 0.5000 | 0.5000 | 0.4062 | 0.3125 | 0.5000 | 22100 |
5115 | CXCw | 0 | 26 1/4 | 27 | 0 | ||||
5116 | CXE | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 7 3/4 | 3900 |
5117 | CXH | 300 | 9 7/8 | 9 7/8 | 10 1/2 | 0 | |||
5118 | CXHYX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.85 | 0 |
5119 | CXIM | 1000 | 3 15/16 | 3 3/4 | 4 1/8 | 3 3/4 | 3 7/8 | 3 15/16 | 110400 |
5120 | CXIP | 0 | 0 | ||||||
5121 | CXIPY | 5000 | 19 7/8 | 19 5/8 | 20 1/8 | 19 7/16 | 19 3/4 | 20 1/8 | 73300 |
5122 | CXMIX | 0 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 7.43 | 0 |
5123 | CXMNX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.69 | 0 |
5124 | CXMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.57 | 3.92 | 191 |
5125 | CXOGX | 0 | 9.66 | 9.66 | 10.12 | 0 | |||
5126 | CXP | 1200 | 14 1/2 | 14 1/2 | 14 3/4 | 0 | |||
5127 | CXS | 0 | 314.61 | 0 | |||||
5128 | CXSN | 0 | 0 | ||||||
5129 | CXSNF | 1600 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 5/8 | 5 1/4 | 1600 |
5130 | CXT | 300 | 10 | 0 | |||||
5131 | CXW | 500 | 13 3/4 | 0 | |||||
5132 | CXX | 0 | 335.73 | 342.02 | 342.02 | 321.35 | 0 | ||
5133 | CXY | 100 | 32 5/8 | 34 1/8 | 34 5/8 | 0 | |||
5134 | CY | 1000 | 12 | 12 1/4 | 12 1/2 | 12 | 11 7/8 | 12 1/4 | 15200 |
5135 | CYAN | 600 | 11 3/8 | 11 1/8 | 11 5/8 | 10 3/4 | 11 3/8 | 11 5/8 | 52000 |
5136 | CYB/WS | 0 | 0 | ||||||
5137 | CYB/XW | 0 | 0 | ||||||
5138 | CYBA | 500 | 19.5000 | 0 | |||||
5139 | CYBD | 1000 | 3.8125 | 3.6250 | 3.8125 | 3.6250 | 3.6250 | 3.8125 | 16100 |
5140 | CYBE | 7200 | 38 1/2 | 34 3/4 | 38 3/4 | 34 | 38 | 38 1/2 | 199300 |
5141 | CYBK | 0 | 0 | ||||||
5142 | CYBR | 1525 | 1 5/8 | 1 3/8 | 1 7/8 | 0 | |||
5143 | CYBRP | 1000 | 13/16 | 13/16 | 1 | 0 | |||
5144 | CYBRW | 1000 | 1/16 | 0 | |||||
5145 | CYBRZ | 1000 | 1/32 | 0 | |||||
5146 | CYBT | 0 | 0 | ||||||
5147 | CYBX | 5000 | 5 1/2 | 5 | 5 3/4 | 0 | |||
5148 | CYBp | 0 | 0 | ||||||
5149 | CYC | 0 | 343.52 | 344.80 | 344.91 | 341.75 | 0 | ||
5150 | CYCL | 500 | 17 1/2 | 17 1/8 | 17 1/2 | 17 1/8 | 17 1/8 | 17 1/2 | 6200 |
5151 | CYCO | 1000 | 0.5000 | 0.2500 | 0.6250 | 0 | |||
5152 | CYD | 200 | 10 3/4 | 10 7/8 | 10 7/8 | 10 3/4 | 10 3/8 | 10 7/8 | 1400 |
5153 | CYDS | 2000 | 1 1/8 | 1 1/4 | 1 1/4 | 1 | 1 1/8 | 1 1/4 | 149300 |
5154 | CYE | 400 | 23 3/8 | 23 1/2 | 23 5/8 | 23 3/8 | 23 1/4 | 23 5/8 | 1700 |
5155 | CYFN | 800 | 13.3750 | 13.0000 | 13.7500 | 0 | |||
5156 | CYGN | 10000 | 23 1/8 | 22 7/8 | 23 1/2 | 22 5/8 | 23 | 23 1/4 | 426600 |
5157 | CYH | 100 | 36 1/8 | 36 1/8 | 36 1/8 | 36 1/8 | 36 5/8 | 37 | 100 |
5158 | CYI | 2000 | 4 13/16 | 4 1/4 | 4 9/16 | 0 | |||
5159 | CYM | 100 | 26 1/4 | 26 5/8 | 26 5/8 | 26 1/4 | 26 1/8 | 26 5/8 | 400 |
5160 | CYMR | 10000 | 0.0312 | 0.0312 | 0.0625 | 0 | |||
5161 | CYN | 500 | 14 | 13 1/2 | 14 | 0 | |||
5162 | CYNR | 400 | 2 13/16 | 2 9/16 | 2 13/16 | 2 9/16 | 2 11/16 | 2 13/16 | 133600 |
5163 | CYNRW | 4000 | 9/32 | 9/32 | 5/16 | 9/32 | 1/4 | 5/16 | 20000 |
5164 | CYNX | 0 | 0 | ||||||
5165 | CYNXF | 1100 | 1 11/32 | 1 5/16 | 1 3/8 | 1 1/4 | 1 9/32 | 1 11/32 | 9500 |
5166 | CYO | 0 | 341.33 | 0 | |||||
5167 | CYPH | 2500 | 4 9/32 | 4 5/16 | 4 5/16 | 4 1/4 | 4 1/4 | 4 5/16 | 39600 |
5168 | CYPHU | 300 | 7 | 6 5/8 | 7 | 0 | |||
5169 | CYPHW | 4000 | 1 5/16 | 1 3/8 | 1 3/8 | 1 5/16 | 1 5/16 | 1 3/8 | 104700 |
5170 | CYPHZ | 3500 | 9/16 | 17/32 | 9/16 | 1/2 | 1/2 | 9/16 | 139400 |
5171 | CYPKF | 0 | 0 | ||||||
5172 | CYPR | 1000 | 4 1/2 | 4 5/8 | 4 5/8 | 4 1/2 | 4 3/8 | 4 5/8 | 87000 |
5173 | CYPRZ | 300 | 1 7/16 | 1 3/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 11000 |
5174 | CYR | 100 | 25 1/2 | 25 | 25 1/2 | 25 | 25 1/8 | 25 3/8 | 1100 |
5175 | CYRK | 500 | 11 1/2 | 12 | 12 | 11 | 11 3/8 | 11 5/8 | 118000 |
5176 | CYRX | 5000 | 22 3/8 | 22 1/8 | 23 7/8 | 21 3/4 | 22 1/4 | 22 3/8 | 1408200 |
5177 | CYS | 500 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 24 1/8 | 24 5/8 | 500 |
5178 | CYT | 100 | 63 7/8 | 63 7/8 | 63 7/8 | 63 7/8 | 65 5/8 | 66 3/8 | 100 |
5179 | CYTC | 600 | 0.0625 | 0 | |||||
5180 | CYTL | 500 | 6 3/4 | 6 3/4 | 7 | 6 5/8 | 6 5/8 | 6 7/8 | 133700 |
5181 | CYTN | 1500 | 15.8750 | 0 | |||||
5182 | CYTO | 1100000 | 6 1/16 | 5 3/4 | 6 1/2 | 5 11/16 | 6 | 6 1/16 | 3834600 |
5183 | CYTOR | 1000 | 7/8 | 15/16 | 15/16 | 3/4 | 11/16 | 7/8 | 22900 |
5184 | CYTOW | 1000 | 1 1/2 | 1 3/8 | 1 15/16 | 1 3/8 | 1 1/2 | 1 3/4 | 96800 |
5185 | CYTR | 2700 | 1 13/32 | 1 3/8 | 1 1/2 | 1 11/32 | 1 13/32 | 1 7/16 | 930900 |
5186 | CYw | 0 | 16 7/8 | 18 1/4 | 0 | ||||
5187 | CZC | 4000 | 19 | 0 | |||||
5188 | CZCH | 2000 | 1 1/4 | 1 1/4 | 1 1/2 | 1 1/4 | 1 1/8 | 1 3/8 | 24000 |
5189 | CZCHW | 85700 | 13/32 | 5/16 | 13/32 | 5/16 | 5/16 | 13/32 | 86600 |
5190 | CZEC | 400 | 35.6250 | 0 | |||||
5191 | CZF | 2000 | 14 7/8 | 0 | |||||
5192 | CZFS | 500 | 24.5000 | 0 | |||||
5193 | CZM | 200 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 5/8 | 18 1/8 | 200 |
5194 | CZMA | 0 | 0 | ||||||
5195 | CZMO | 0 | 0 | ||||||
5196 | CZN | 0 | 0 | ||||||
5197 | CZN.A | 0 | 0 | ||||||
5198 | CZN/A | 400 | 12 3/8 | 12 5/8 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 6800 |
5199 | CZN/B | 100 | 12 5/8 | 12 3/4 | 12 3/4 | 12 1/2 | 12 3/8 | 12 3/4 | 6300 |
5200 | CZNA | 0 | 0 | ||||||
5201 | CZNB | 0 | 0 | ||||||
5202 | CZNC | 2200 | 20.3750 | 20.0000 | 20.3750 | 20.0000 | 19.8750 | 20.7500 | 4400 |
5203 | CZNP | 0 | 0 | ||||||
5204 | CZX | 0 | 0 | ||||||
5205 | CZX.A | 0 | 0 | ||||||
5206 | D | 300 | 42 | 41 3/4 | 42 | 41 1/2 | 42 | 42 1/2 | 4900 |
5207 | D.AB | 0 | 0 | ||||||
5208 | D.AJ | 0 | 0 | ||||||
5209 | D.BM | 0 | 0 | ||||||
5210 | D.CH | 0 | 0 | ||||||
5211 | D.CQ | 0 | 0 | ||||||
5212 | D.FG | 0 | 0 | ||||||
5213 | D.FK | 0 | 0 | ||||||
5214 | D.FKF | 0 | 0 | ||||||
5215 | D.FMQ | 0 | 0 | ||||||
5216 | D.HX | 0 | 0 | ||||||
5217 | D.PJ | 0 | 0 | ||||||
5218 | D.PQ | 0 | 0 | ||||||
5219 | D.SC | 0 | 0 | ||||||
5220 | D.ST | 0 | 0 | ||||||
5221 | D.UB | 0 | 0 | ||||||
5222 | D.UC | 0 | 0 | ||||||
5223 | D.ZA | 0 | 0 | ||||||
5224 | DABL | 0 | 0 | ||||||
5225 | DACQ | 5000 | 0.2200 | 0.2400 | 0.2600 | 0.1900 | 0.2200 | 0.2600 | 345800 |
5226 | DAFL | 100 | 70.2500 | 0 | |||||
5227 | DAGR | 100 | 5 | 4 5/8 | 5 1/8 | 0 | |||
5228 | DAHI | 700 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.5000 | 1.7500 | 700 |
5229 | DAHIW | 500 | 0.0625 | 0 | |||||
5230 | DAI | 100 | 49 3/8 | 51 1/8 | 52 | 0 | |||
5231 | DAIE | 0 | 0 | ||||||
5232 | DAIEY | 500 | 25 | 23 1/2 | 25 3/8 | 0 | |||
5233 | DAIG | 800 | 23 3/4 | 23 1/2 | 24 1/2 | 23 | 23 1/4 | 23 3/4 | 81100 |
5234 | DAIO | 500 | 6 7/8 | 7 1/8 | 7 1/8 | 6 3/4 | 6 7/8 | 7 1/8 | 21200 |
5235 | DAKT | 500 | 4 3/4 | 4 1/2 | 4 7/8 | 4 1/2 | 4 3/8 | 4 3/4 | 3800 |
5236 | DAL | 100 | 78 1/4 | 78 1/4 | 78 1/4 | 78 1/4 | 77 1/4 | 77 3/4 | 500 |
5237 | DALE | 200 | 0.6250 | 0.6250 | 1.3750 | 0 | |||
5238 | DALI | 1000 | 4.3136 | 0 | |||||
5239 | DALpC | 100 | 61 1/2 | 62 | 62 | 61 1/2 | 3100 | ||
5240 | DAMGA | 0 | 0 | ||||||
5241 | DAN | 100 | 13 5/8 | 13 1/8 | 13 1/2 | 0 | |||
5242 | DANB | 200 | 13 1/8 | 12 7/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 28100 |
5243 | DANK | 0 | 0 | ||||||
5244 | DANKY | 1000 | 36 7/8 | 37 | 37 | 36 1/2 | 36 5/8 | 36 7/8 | 148500 |
5245 | DANN | 600 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 5200 |
5246 | DANS | 200 | 4 5/8 | 4 1/4 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 4100 |
5247 | DAP | 200 | 28 1/2 | 27 1/4 | 29 1/2 | 0 | |||
5248 | DAPN | 1600 | 28 3/4 | 29 | 29 | 28 1/2 | 28 1/2 | 29 | 35000 |
5249 | DAPS | 0 | 0 | ||||||
5250 | DARL | 500 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 27 3/4 | 1000 |
5251 | DARS | 1000 | 0.4375 | 0.4375 | 0.8750 | 0 | |||
5252 | DART | 0 | 0 | ||||||
5253 | DARTA | 100 | 93 3/4 | 92 1/2 | 93 3/4 | 92 1/2 | 92 1/4 | 93 3/4 | 700 |
5254 | DASD | 2600 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1875 | 2600 |
5255 | DASE | 0 | 0 | ||||||
5256 | DASH | 5000 | 0.0002 | 0.0001 | 0.0200 | 0 | |||
5257 | DASRF | 0 | 0 | ||||||
5258 | DASW | 3000 | 4 3/8 | 0 | |||||
5259 | DASWJ | 0 | 0 | ||||||
5260 | DATA | 3000 | 3 1/32 | 3 1/16 | 3 1/16 | 2 7/8 | 2 7/8 | 3 1/16 | 15000 |
5261 | DATAW | 1500 | 1 | 1 | 1 | 1 | 7/8 | 1 | 1500 |
5262 | DATM | 200 | 10 1/4 | 10 5/8 | 11 1/4 | 10 1/8 | 10 1/4 | 10 5/8 | 61600 |
5263 | DATX | 300 | 17 1/4 | 16 3/4 | 18 | 16 1/4 | 16 3/4 | 17 1/4 | 459700 |
5264 | DAVD | 2500 | 20 | 19 | 20 1/2 | 19 | 19 1/2 | 20 1/4 | 140300 |
5265 | DAVL | 300 | 13 | 13 | 13 | 13 | 13 | 13 3/4 | 700 |
5266 | DAVX | 1000 | 12 1/8 | 12 | 12 1/4 | 12 | 12 | 12 3/8 | 44000 |
5267 | DAWB | 100 | 25.5000 | 0 | |||||
5268 | DAWH | 300 | 12 | 12 | 13 1/4 | 0 | |||
5269 | DAWK | 300 | 5 1/2 | 5 7/8 | 5 7/8 | 5 3/8 | 5 1/2 | 5 3/4 | 111900 |
5270 | DAWN | 10000 | 0.1300 | 0.1100 | 0.1562 | 0 | |||
5271 | DAWNC | 0 | 0 | ||||||
5272 | DAY | 600 | 4 11/16 | 4 7/16 | 4 11/16 | 4 7/16 | 16800 | ||
5273 | DAYP | 0 | 0 | ||||||
5274 | DAYPO | 200 | 59.0000 | 0 | |||||
5275 | DAYR | 200 | 33 1/4 | 33 1/4 | 33 1/4 | 32 1/2 | 32 1/2 | 33 1/4 | 12200 |
5276 | DAYTL | 100 | 54.7500 | 54.7500 | 54.7500 | 54.7500 | 100 | ||
5277 | DAYTP | 100 | 57.2500 | 0 | |||||
5278 | DAZX | 0 | 0 | ||||||
5279 | DAZXQ | 0 | 0 | ||||||
5280 | DBAI | 100 | 47.0000 | 0 | |||||
5281 | DBAS | 2000 | 4 11/16 | 4 1/2 | 4 11/16 | 4 1/2 | 4 1/2 | 4 3/4 | 3500 |
5282 | DBAXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.52 | 5.75 | 20576 |
5283 | DBC.A | 0 | 0 | ||||||
5284 | DBC.B | 0 | 0 | ||||||
5285 | DBCC | 4000 | 12 1/2 | 10 7/8 | 13 1/2 | 10 7/8 | 12 1/2 | 12 5/8 | 1014200 |
5286 | DBD | 700 | 52 7/8 | 53 5/8 | 53 5/8 | 52 7/8 | 52 3/4 | 53 1/4 | 4200 |
5287 | DBDB | 100 | 0.0312 | 0 | |||||
5288 | DBDY | 5000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2500 | 0.4062 | 5000 |
5289 | DBG | 200 | 5 1/8 | 0 | |||||
5290 | DBGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.52 | 5.76 | 13459 |
5291 | DBII | 500 | 5 7/8 | 5 1/2 | 5 7/8 | 5 1/2 | 5 5/8 | 5 7/8 | 41200 |
5292 | DBIMX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 |
5293 | DBLE | 500 | 1 3/8 | 1 | 1 3/8 | 0 | |||
5294 | DBMSU | 3000 | 2.2500 | 0 | |||||
5295 | DBMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.66 | 4.54 | 10528 |
5296 | DBOT | 10000 | 0.3850 | 0 | |||||
5297 | DBRLG | 10 | 133 | 127 | 134 | 0 | |||
5298 | DBRN | 900 | 9 3/4 | 9 5/8 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 68800 |
5299 | DBRS | 0 | 0 | ||||||
5300 | DBRSY | 500 | 32 1/4 | 32 1/4 | 32 3/8 | 32 | 32 1/8 | 32 1/4 | 33100 |
5301 | DBSI | 36400 | 0.1700 | 0.1600 | 0.1700 | 0.1200 | 0.1100 | 0.1600 | 301500 |
5302 | DBTC | 65500 | 0.0937 | 0.0625 | 0.1875 | 0 | |||
5303 | DC | 1000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 1000 | ||
5304 | DCAR | 100 | 0.0200 | 0 | |||||
5305 | DCAXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.09 | 5.23 | 36230 |
5306 | DCBK | 600 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 15 | 600 |
5307 | DCCC | 400 | 1.8750 | 1.8750 | 2.0000 | 0 | |||
5308 | DCCT | 5000 | 0.0500 | 0 | |||||
5309 | DCDP | 2000 | 0.0010 | 0 | |||||
5310 | DCGXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.86 | 4.94 | 9794 |
5311 | DCI | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 3/8 | 25 | 100 |
5312 | DCIMX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0 |
5313 | DCIS | 2500 | 0.0400 | 0.0200 | 0.0400 | 0 | |||
5314 | DCIT | 25000 | 0.0250 | 0.0250 | 0.0350 | 0.0250 | 0.0250 | 0.0400 | 77000 |
5315 | DCLXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 3.48 | 4.28 | 303 |
5316 | DCM | 1500 | 7 15/16 | 8 | 8 3/8 | 0 | |||
5317 | DCMI | 1000 | 1.2500 | 1.0000 | 1.5000 | 0 | |||
5318 | DCN | 200 | 30 | 30 | 30 | 30 | 29 7/8 | 30 1/4 | 200 |
5319 | DCO | 400 | 10 1/4 | 0 | |||||
5320 | DCON | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
5321 | DCPI | 1000 | 9 3/8 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 4500 |
5322 | DCR | 100 | 14 3/8 | 14 1/8 | 14 5/8 | 0 | |||
5323 | DCRXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.79 | 4.94 | 5729 |
5324 | DCSR | 1000 | 6 1/2 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/2 | 7 | 35500 |
5325 | DCSRW | 1000 | 1 | 3/4 | 1 | 3/4 | 7/8 | 1 | 113100 |
5326 | DCT | 1000 | 1 1/16 | 1 1/16 | 1 7/16 | 0 | |||
5327 | DCTIX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0 |
5328 | DCTR | 1500 | 0.0001 | 0 | |||||
5329 | DCTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.18 | 3.93 | 2619 |
5330 | DCVBX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
5331 | DCVFX | 0 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0 |
5332 | DCVIX | 0 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0 |
5333 | DCXI | 200 | 1 3/16 | 1 1/4 | 1 1/4 | 1 3/16 | 1 3/16 | 1 1/4 | 2900 |
5334 | DD | 100 | 72 7/8 | 73 1/4 | 73 1/2 | 72 3/8 | 72 5/8 | 72 7/8 | 17900 |
5335 | DDC | 200 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/4 | 19 5/8 | 500 |
5336 | DDDD | 0 | 0 | ||||||
5337 | DDDDF | 500 | 4 3/8 | 4 1/4 | 4 3/8 | 4 | 4 1/8 | 4 3/8 | 10100 |
5338 | DDEI | 200 | 3.7500 | 2.2500 | 3.7500 | 0 | |||
5339 | DDEV | 4500 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
5340 | DDF | 1000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/8 | 14 3/4 | 1300 |
5341 | DDGAX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 13.46 | 0 |
5342 | DDII | 2000 | 8 3/4 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 7/8 | 29000 |
5343 | DDIM | 2500 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.0625 | 2.2500 | 2500 |
5344 | DDIT | 0 | 0 | ||||||
5345 | DDL | 2200 | 2 1/2 | 2 1/2 | 2 7/8 | 0 | |||
5346 | DDLEW | 74000 | 1.2050 | 0 | |||||
5347 | DDR | 300 | 31 1/8 | 31 | 31 1/8 | 31 | 30 3/4 | 31 3/8 | 4200 |
5348 | DDRXX | 0 | 0 | ||||||
5349 | DDRpA | 800 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 800 | ||
5350 | DDRpB | 400 | 25 | 25 | 25 | 25 | 4800 | ||
5351 | DDS | 100 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 1/2 | 29 | 100 |
5352 | DDS.A | 0 | 0 | ||||||
5353 | DDSC | 0 | 0 | ||||||
5354 | DDSCF | 0 | 0 | ||||||
5355 | DDSFX | 0 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0 |
5356 | DDSI | 2000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/16 | 4 1/4 | 4 1/2 | 8200 |
5357 | DDSIU | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 5/8 | 1500 |
5358 | DDSIW | 3000 | 1 | 1 3/16 | 1 3/16 | 1 | 1 | 1 3/16 | 13000 |
5359 | DDSIZ | 10000 | 1 | 5/8 | 1 | 0 | |||
5360 | DDSTX | 0 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0 |
5361 | DDYC | 100 | 0.5000 | 0 | |||||
5362 | DDpA | 1500 | 59 3/4 | 0 | |||||
5363 | DDpB | 100 | 74 1/2 | 0 | |||||
5364 | DE | 1600 | 36 3/4 | 35 7/8 | 36 7/8 | 35 7/8 | 36 1/8 | 36 5/8 | 13500 |
5365 | DEBC | 500 | 24.5000 | 24.2500 | 33.0000 | 0 | |||
5366 | DEBI | 1000 | 1.1250 | 1.0000 | 1.1250 | 0.9687 | 1.0312 | 1.1250 | 31300 |
5367 | DEBS | 1000 | 3 3/8 | 3 7/16 | 3 7/16 | 3 3/8 | 3 3/8 | 3 1/2 | 4500 |
5368 | DEC | 200 | 58 3/8 | 57 | 58 3/8 | 57 | 57 1/2 | 58 3/8 | 15400 |
5369 | DECAX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 |
5370 | DECC | 0 | 0 | ||||||
5371 | DECK | 3500 | 6 | 5 1/2 | 6 | 5 1/2 | 5 7/8 | 6 3/8 | 9900 |
5372 | DECO | 15000 | 1 5/32 | 1 3/16 | 1 3/16 | 1 1/8 | 1 5/32 | 1 3/16 | 127400 |
5373 | DECS | 0 | 0 | ||||||
5374 | DECXX | 0 | 0 | ||||||
5375 | DECpA | 600 | 26 1/8 | 0 | |||||
5376 | DEDIX | 0 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0 |
5377 | DEDTX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 15.41 | 0 |
5378 | DEEIX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0 |
5379 | DEEP | 100 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 3/4 | 200 |
5380 | DEFFX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 13.22 | 0 |
5381 | DEFI | 200 | 6 | 5 5/8 | 6 | 5 5/8 | 5 5/8 | 6 | 16500 |
5382 | DEFIX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 |
5383 | DEGAX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 12.49 | 0 |
5384 | DEGBX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0 |
5385 | DEGGX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.40 | 0 |
5386 | DEGIX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.23 | 0 |
5387 | DEIBX | 0 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0 |
5388 | DEICX | 0 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0 |
5389 | DEIEX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 |
5390 | DEK.A | 0 | 0 | ||||||
5391 | DEK.B | 0 | 0 | ||||||
5392 | DEL | 500 | 7 1/16 | 7 1/16 | 7 1/8 | 7 1/16 | 2500 | ||
5393 | DELDX | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 19.13 | 0 |
5394 | DELFX | 0 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 20.88 | 0 |
5395 | DELG | 0 | 0 | ||||||
5396 | DELGF | 1000 | 2 3/8 | 2 11/16 | 2 11/16 | 2 3/8 | 2 3/8 | 2 3/4 | 3000 |
5397 | DELI | 1000 | 8 1/8 | 8 | 8 1/8 | 8 | 8 | 8 3/16 | 23700 |
5398 | DELIX | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 8.94 | 0 |
5399 | DELL | 200 | 33 | 31 3/4 | 34 | 31 1/4 | 32 3/4 | 33 | 2498400 |
5400 | DELML | 300 | 66.3250 | 0 | |||||
5401 | DELMM | 100 | 61.8000 | 0 | |||||
5402 | DELMN | 100 | 56.5000 | 0 | |||||
5403 | DELMO | 100 | 56.1250 | 56.1250 | 56.1250 | 56.1250 | 100 | ||
5404 | DELPP | 100 | 74.6250 | 74.6250 | 74.6250 | 74.6250 | 100 | ||
5405 | DELTX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 16.19 | 0 |
5406 | DELXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.24 | 4.34 | 141 |
5407 | DEMI | 0 | 15 | 15 1/2 | 0 | ||||
5408 | DEMP | 1000 | 4 1/8 | 4 | 4 1/8 | 4 | 4 | 4 1/8 | 9800 |
5409 | DEMPG | 28 | 73 | 73 | 73 | 73 | 73 | 75 1/2 | 28 |
5410 | DEN.A | 0 | 0 | ||||||
5411 | DEN.B | 0 | 0 | ||||||
5412 | DENA | 0 | 0 | ||||||
5413 | DENAF | 1300 | 13 5/8 | 13 5/8 | 13 7/8 | 0 | |||
5414 | DENBF | 0 | 0 | ||||||
5415 | DENC | 8000 | 0.0300 | 0 | |||||
5416 | DENRF | 10000 | 3 5/16 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 3/8 | 40000 |
5417 | DEOBX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0 |
5418 | DEPC | 0 | 0 | ||||||
5419 | DEPCA | 500 | 1 1/16 | 1 1/16 | 1 3/8 | 0 | |||
5420 | DEPCB | 1500 | 1 5/16 | 1 3/16 | 1 1/2 | 0 | |||
5421 | DEPO | 900 | 19 1/2 | 18 1/4 | 19 3/4 | 18 1/4 | 19 1/4 | 19 3/4 | 100500 |
5422 | DEPS | 900 | 44 3/4 | 45 1/4 | 45 1/4 | 44 1/4 | 44 1/4 | 44 3/4 | 18000 |
5423 | DEPTX | 0 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | 0 |
5424 | DER | 600 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 600 | ||
5425 | DERBX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 |
5426 | DERM | 500 | 12 | 12 3/4 | 12 3/4 | 12 | 12 | 12 1/2 | 31500 |
5427 | DES | 400 | 14 1/8 | 15 1/8 | 15 1/2 | 0 | |||
5428 | DESI | 800 | 6 7/8 | 6 1/2 | 6 7/8 | 6 1/2 | 6 5/8 | 6 7/8 | 138000 |
5429 | DESK | 0 | 0 | ||||||
5430 | DETC | 500 | 6 | 6 1/8 | 6 1/8 | 6 | 5 5/8 | 6 1/8 | 1500 |
5431 | DETIX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 |
5432 | DETT | 100 | 72.0000 | 71.2500 | 73.0000 | 0 | |||
5433 | DETWX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.57 | 0 |
5434 | DEVBX | 0 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0 |
5435 | DEVBY | 0 | 0 | ||||||
5436 | DEVC | 2000 | 8 3/64 | 8 3/64 | 8 3/64 | 8 3/64 | 8 | 8 5/8 | 2000 |
5437 | DEVLX | 0 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 23.03 | 0 |
5438 | DEVN | 100 | 31 1/2 | 31 1/4 | 31 3/4 | 30 1/4 | 30 3/4 | 31 1/2 | 38500 |
5439 | DEVT | 134 | 1.3120 | 0 | |||||
5440 | DEW | 200 | 23 1/4 | 23 1/4 | 23 3/8 | 23 1/4 | 23 1/8 | 23 1/2 | 1700 |
5441 | DEWY | 300 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
5442 | DEX | 100 | 24 | 23 1/2 | 24 | 0 | |||
5443 | DEw | 100 | 31 | 30 1/2 | 31 | 0 | |||
5444 | DF | 500 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 1/8 | 27 1/2 | 500 |
5445 | DFALX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 |
5446 | DFAVX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 |
5447 | DFAX | 1000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/4 | 8 1/4 | 8 3/8 | 13300 |
5448 | DFAXW | 4000 | 6 1/8 | 5 3/4 | 6 1/4 | 0 | |||
5449 | DFBIX | 0 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0 |
5450 | DFCIX | 0 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 26.47 | 0 |
5451 | DFCO | 5600 | 4 | 4 19/64 | 4 3/8 | 4 | 4 | 4 1/4 | 64100 |
5452 | DFCSX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 |
5453 | DFDIX | 0 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
5454 | DFEMX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
5455 | DFFGX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
5456 | DFGBX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
5457 | DFHBX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0 |
5458 | DFI | 100 | 16 1/2 | 16 5/8 | 16 5/8 | 16 1/2 | 16 3/8 | 16 3/4 | 200 |
5459 | DFIB | 13000 | 0.7187 | 0.6875 | 0.7500 | 0.6875 | 0.6875 | 0.7500 | 24000 |
5460 | DFIGX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 |
5461 | DFIHX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
5462 | DFIHY | 0 | 0 | ||||||
5463 | DFIN | 2000 | 11 5/16 | 11 1/2 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 24000 |
5464 | DFIVX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 |
5465 | DFJSX | 0 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0 |
5466 | DFLCX | 0 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0 |
5467 | DFLIX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 |
5468 | DFLVX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0 |
5469 | DFLX | 1000 | 4 1/16 | 4 1/8 | 4 1/4 | 4 | 4 | 4 1/4 | 28200 |
5470 | DFMCF | 0 | 0 | ||||||
5471 | DFMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.38 | 4.14 | 2498 |
5472 | DFNL | 1000 | 4.6250 | 4.6250 | 4.8125 | 4.6250 | 4.6250 | 4.8125 | 35200 |
5473 | DFNR | 100 | 30 7/8 | 30 1/2 | 30 7/8 | 0 | |||
5474 | DFREX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 |
5475 | DFRSX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 |
5476 | DFS | 100 | 35 1/8 | 38 3/8 | 38 7/8 | 0 | |||
5477 | DFSCX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 |
5478 | DFSTX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 |
5479 | DFSV | 200 | 12.7500 | 0 | |||||
5480 | DFSVX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 |
5481 | DFUKX | 0 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0 |
5482 | DFUVX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 |
5483 | DFVIX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 |
5484 | DG | 1000 | 22 1/8 | 22 | 22 3/8 | 21 5/8 | 22 | 22 1/2 | 10800 |
5485 | DGAGX | 0 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0 |
5486 | DGAS | 100 | 17 1/4 | 17 3/8 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 1400 |
5487 | DGBDX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0 |
5488 | DGC/WS | 1000 | 1/4 | 1/16 | 3/8 | 0 | |||
5489 | DGCGY | 0 | 0 | ||||||
5490 | DGCMD | 3600 | 2.0000 | 2.0000 | 5.0000 | 0 | |||
5491 | DGCR | 1500 | 0.2500 | 0 | |||||
5492 | DGEFX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 14.16 | 0 |
5493 | DGF | 100 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/2 | 100 |
5494 | DGGXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.05 | 5.19 | 2270 |
5495 | DGI | 1000 | 3 3/16 | 3 1/4 | 3 3/4 | 0 | |||
5496 | DGIC | 500 | 19 1/4 | 18 3/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 1500 |
5497 | DGIFX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.29 | 0 |
5498 | DGII | 200 | 18 1/8 | 18 1/8 | 18 1/8 | 17 3/4 | 18 | 18 1/8 | 574100 |
5499 | DGIX | 300 | 1 3/8 | 1 5/16 | 1 9/16 | 1 5/16 | 1 3/8 | 1 9/16 | 116600 |
5500 | DGL | 0 | 29.02 | 29.18 | 29.18 | 28.82 | 0 | ||
5501 | DGLBX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
5502 | DGLI | 20000 | 0.0200 | 0 | |||||
5503 | DGLTX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.06 | 0 |
5504 | DGMIX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.87 | 0 |
5505 | DGN | 200 | 14 | 13 5/8 | 14 | 0 | |||
5506 | DGOPX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.36 | 0 |
5507 | DGP | 700 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/8 | 10 3/4 | 700 |
5508 | DGRIX | 0 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0 |
5509 | DGSD | 5000 | 1 11/16 | 1 11/16 | 1 13/16 | 1 11/16 | 1 11/16 | 1 13/16 | 68600 |
5510 | DGSI | 2000 | 1 13/16 | 1 9/16 | 1 7/8 | 1 1/2 | 1 3/4 | 1 7/8 | 434600 |
5511 | DGTIX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0 |
5512 | DGTL | 700 | 12 | 12 3/8 | 12 1/2 | 12 | 12 | 12 1/8 | 33800 |
5513 | DGVPX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 |
5514 | DH | 500 | 76 3/8 | 76 5/8 | 76 5/8 | 76 3/8 | 75 3/4 | 76 1/8 | 1000 |
5515 | DHB | 100 | 3 1/4 | 3 1/2 | 3 5/8 | 0 | |||
5516 | DHBT | 1000 | 3.5000 | 3.3750 | 3.5000 | 3.3750 | 3.5000 | 3.6250 | 12700 |
5517 | DHC | 2000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 2000 | ||
5518 | DHI | 300 | 11 1/4 | 0 | |||||
5519 | DHMK | 500 | 6.3750 | 6.0000 | 6.5000 | 5.8750 | 9500 | ||
5520 | DHR | 900 | 31 1/2 | 30 3/4 | 31 1/8 | 0 | |||
5521 | DHSM | 5000 | 5 1/32 | 4 7/8 | 5 1/16 | 4 7/8 | 5 | 5 1/8 | 25100 |
5522 | DHSMW | 400 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 13/16 | 1700 |
5523 | DHTI | 600 | 2.0000 | 0 | |||||
5524 | DHTK | 300 | 24 1/2 | 22 3/4 | 24 1/2 | 4000 | |||
5525 | DHUL | 0 | 0 | ||||||
5526 | DHULZ | 2500 | 11 9/16 | 11 1/2 | 12 1/4 | 0 | |||
5527 | DHYBX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 |
5528 | DI | 600 | 24 1/4 | 23 7/8 | 24 3/8 | 0 | |||
5529 | DIA | 0 | 0 | ||||||
5530 | DIAC | 200 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
5531 | DIAG | 0 | 0 | ||||||
5532 | DIAGF | 1000 | 7 47/64 | 7 1/2 | 8 1/4 | 0 | |||
5533 | DIAM | 4500 | 1.8125 | 1.7500 | 2.0000 | 0 | |||
5534 | DIAMW | 5000 | 0.0900 | 0.0200 | 0.0625 | 0 | |||
5535 | DIAN | 1300 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/8 | 3 7/8 | 1300 |
5536 | DIB | 0 | 0 | ||||||
5537 | DIBK | 4000 | 13 1/8 | 13 | 13 1/8 | 13 | 13 | 13 1/2 | 18600 |
5538 | DIC/WS | 0 | 0 | ||||||
5539 | DICC | 100 | 0.0200 | 0.0200 | 0.2000 | 0 | |||
5540 | DICE | 1500 | 2 1/8 | 2 | 2 3/16 | 1 15/16 | 2 | 2 3/16 | 40600 |
5541 | DICK | 5000 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
5542 | DICKW | 800 | 3/4 | 3/4 | 1 | 0 | |||
5543 | DIEG | 400 | 7 | 7 | 7 | 6 1/2 | 6 5/8 | 6 7/8 | 6000 |
5544 | DIEGW | 6000 | 3/32 | 1/32 | 1/8 | 0 | |||
5545 | DIF | 0 | 0 | ||||||
5546 | DIFXX | 0 | 0 | ||||||
5547 | DIGFX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 |
5548 | DIGI | 1000 | 30 7/8 | 30 3/8 | 31 3/4 | 30 | 30 3/4 | 30 7/8 | 11013300 |
5549 | DIGM | 800 | 3 | 3 | 3 | 3 | 2 1/2 | 3 | 800 |
5550 | DIGN | 2600 | 0.2984 | 0.2812 | 0.5312 | 0 | |||
5551 | DIGX | 6700 | 2.3125 | 0 | |||||
5552 | DIGXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.35 | 5.51 | 3063 |
5553 | DII | 1000 | 8 1/8 | 0 | |||||
5554 | DII.A | 0 | 0 | ||||||
5555 | DII.B | 0 | 0 | ||||||
5556 | DIMC | 100 | 17.3750 | 0 | |||||
5557 | DIMD | 2500 | 34 1/4 | 33 1/4 | 34 3/4 | 32 3/4 | 34 1/2 | 34 3/4 | 463000 |
5558 | DIMM | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
5559 | DIMS | 2000 | 33.0000 | 0 | |||||
5560 | DIN/L | 500 | 1 1/2 | 1 1/4 | 1 7/8 | 0 | |||
5561 | DINXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 5.02 | 5.19 | 1321 |
5562 | DINpLw | 0 | 0 | ||||||
5563 | DIO | 300 | 11 | 10 3/4 | 11 | 10 3/4 | 1200 | ||
5564 | DION | 1600 | 0.0100 | 0 | |||||
5565 | DIPC | 15000 | 0.1400 | 0.1200 | 0.1400 | 0.1200 | 0.1200 | 0.1450 | 15600 |
5566 | DIPL | 1000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 33/64 | 1 9/16 | 1 11/16 | 34000 |
5567 | DIPLW | 1600 | 1/4 | 1/4 | 1/2 | 0 | |||
5568 | DIS | 300 | 61 1/2 | 60 3/4 | 61 5/8 | 60 3/4 | 61 3/8 | 62 | 24300 |
5569 | DISC | 400 | 1.5000 | 1.5000 | 1.7500 | 0 | |||
5570 | DISGU | 1000 | 4.0000 | 0 | |||||
5571 | DISGW | 10000 | 0.4475 | 0.4475 | 0.4475 | 0.4475 | 0.4375 | 0.5625 | 10000 |
5572 | DISH | 100 | 23 3/8 | 23 | 23 3/4 | 22 1/2 | 22 1/2 | 23 1/2 | 26700 |
5573 | DISI | 500 | 2.0625 | 2.0625 | 2.0625 | 2.0000 | 1.8750 | 2.0625 | 11200 |
5574 | DISK | 4600 | 7 5/16 | 7 1/4 | 7 3/8 | 7 1/8 | 7 3/16 | 7 5/16 | 35300 |
5575 | DIST | 100 | 3 | 3 | 3 | 2 1/2 | 2 1/2 | 3 | 2200 |
5576 | DISVX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
5577 | DISWF | 0 | 0 | ||||||
5578 | DITEX | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0 |
5579 | DITFX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 |
5580 | DITXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.22 | 5.47 | 8093 |
5581 | DIV | 800 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/4 | 15 1/8 | 800 |
5582 | DIVA | 195000 | 0.4950 | 0.5000 | 0.5000 | 0.4950 | 0.1250 | 0.6250 | 395000 |
5583 | DIVE | 1000 | 7 1/8 | 7 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/4 | 17100 |
5584 | DIVR | 0 | 0 | ||||||
5585 | DIVRX | 0 | 219.48 | 219.48 | 219.48 | 219.48 | 219.48 | 219.48 | 0 |
5586 | DIVTX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
5587 | DIXS | 1000 | 0.5000 | 0.2500 | 0.8750 | 0 | |||
5588 | DIYH | 100 | 3 3/4 | 3 3/8 | 3 3/4 | 3 3/8 | 3 3/8 | 3 3/4 | 2300 |
5589 | DIYS | 1000 | 7 1/2 | 7 | 7 1/2 | 7 | 7 | 7 1/2 | 8600 |
5590 | DIYSW | 10000 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 1/2 | 1 3/4 | 30000 |
5591 | DJ | 1500 | 39 7/8 | 39 | 39 3/8 | 0 | |||
5592 | DJCO | 200 | 41 | 43 1/2 | 43 1/2 | 41 | 38 | 43 1/2 | 1300 |
5593 | DJN.A | 0 | 0 | ||||||
5594 | DJT | 300 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/2 | 22 | 300 |
5595 | DKAI | 3000 | 24 1/4 | 25 1/4 | 25 1/4 | 24 1/4 | 24 | 24 3/8 | 234300 |
5596 | DKAIG | 10 | 212 | 201 | 211 | 0 | |||
5597 | DKEY | 500 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 3/8 | 5 7/8 | 1300 |
5598 | DKII | 300 | 8.5000 | 0 | |||||
5599 | DKIN | 6200 | 0.3600 | 0.1875 | 0.5000 | 0 | |||
5600 | DKMIQ | 2000 | 0.0001 | 0 | |||||
5601 | DKT | 200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 11/16 | 200 |
5602 | DKTH | 4000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 3 1/2 | 3 3/4 | 15700 |
5603 | DKWD | 1000 | 7 5/8 | 7 3/8 | 7 7/8 | 7 3/8 | 7 1/2 | 7 7/8 | 38400 |
5604 | DL | 1000 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 28 1/8 | 28 1/2 | 1000 |
5605 | DLAXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.07 | 5.26 | 44432 |
5606 | DLB | 0 | 0 | ||||||
5607 | DLBI | 500 | 10 | 9 5/8 | 10 | 9 5/8 | 9 5/8 | 10 | 17100 |
5608 | DLCFF | 0 | 0 | ||||||
5609 | DLCH | 300 | 21 3/4 | 21 1/4 | 21 3/4 | 21 | 21 1/4 | 21 3/4 | 10800 |
5610 | DLFI | 300 | 22 | 21 1/2 | 22 | 21 1/2 | 21 3/4 | 22 | 51400 |
5611 | DLGC | 8400 | 33 1/4 | 33 1/4 | 37 1/2 | 32 1/2 | 33 | 33 1/4 | 491100 |
5612 | DLGX | 700 | 11 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 | 18300 |
5613 | DLI | 500 | 20 1/2 | 0 | |||||
5614 | DLJ | 100 | 29 1/8 | 30 1/4 | 30 3/4 | 0 | |||
5615 | DLK | 200 | 47 1/8 | 46 1/4 | 47 1/8 | 46 1/4 | 700 | ||
5616 | DLKRY | 0 | 0.9492 | 0.9000 | 1.0000 | 0 | |||
5617 | DLMI | 10000 | 0.0500 | 0.0500 | 0.0800 | 0 | |||
5618 | DLMXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.24 | 3.79 | 758 |
5619 | DLNC | 0 | 0 | ||||||
5620 | DLNK | 500 | 8 3/16 | 8 1/2 | 8 1/2 | 7 3/4 | 8 | 8 1/4 | 418100 |
5621 | DLOV | 0 | 0 | ||||||
5622 | DLOVF | 3000 | 5/16 | 5/16 | 5/16 | 5/16 | 9/32 | 11/32 | 13000 |
5623 | DLP | 100 | 36 7/8 | 37 | 37 | 36 7/8 | 36 3/4 | 37 3/4 | 400 |
5624 | DLPH | 300 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/16 | 1 1/8 | 49100 |
5625 | DLRTD | 200 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
5626 | DLS | 400 | 1 1/4 | 0 | |||||
5627 | DLTC | 5200 | 0.1000 | 0 | |||||
5628 | DLTR | 300 | 28 3/4 | 28 1/2 | 28 3/4 | 27 3/4 | 28 | 28 3/4 | 82000 |
5629 | DLTX | 5000 | 0.0800 | 0.0900 | 0.1200 | 0 | |||
5630 | DLTXU | 3000 | 0.1250 | 0.1250 | 0.6250 | 0 | |||
5631 | DLTXW | 7500 | 0.0010 | 0 | |||||
5632 | DLV | 200 | 28 5/8 | 28 5/8 | 28 5/8 | 28 1/4 | 28 1/2 | 29 | 800 |
5633 | DLVR | 0 | 0 | ||||||
5634 | DLVRY | 100 | 12 7/8 | 13 1/4 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/4 | 2200 |
5635 | DLW | 1500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 6 5/8 | 1500 |
5636 | DLX | 100 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 | 28 5/8 | 500 |
5637 | DLY.W | 0 | 0 | ||||||
5638 | DLY/WS | 400 | 4 1/4 | 0 | |||||
5639 | DLp | 13050 | 59 3/4 | 0 | |||||
5640 | DM | 4100 | 11 5/16 | 0 | |||||
5641 | DMAC | 0 | 0 | ||||||
5642 | DMACF | 200 | 3 | 3 5/8 | 3 5/8 | 3 | 3 | 3 3/8 | 14700 |
5643 | DMAIX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0 |
5644 | DMANP | 0 | 0 | ||||||
5645 | DMAR | 2000 | 10 | 11 | 11 | 10 | 9 1/2 | 10 3/4 | 5100 |
5646 | DMATX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
5647 | DMAXX | 0 | 0.44 | 3.81 | 3.85 | 1584 | |||
5648 | DMC | 9300 | 27 | 27 3/8 | 27 1/2 | 0 | |||
5649 | DMCB | 200 | 18 1/4 | 18 1/4 | 18 7/8 | 18 1/4 | 18 1/4 | 18 5/8 | 9400 |
5650 | DMCO | 300 | 38.0000 | 0 | |||||
5651 | DMCS | 20000 | 0.7812 | 0.6875 | 0.9375 | 0 | |||
5652 | DMCV | 0 | 0 | ||||||
5653 | DMCVA | 3000 | 6 1/4 | 5 3/4 | 6 1/4 | 0 | |||
5654 | DMCVB | 2000 | 6 1/2 | 5 5/8 | 6 3/4 | 0 | |||
5655 | DME | 2000 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/8 | 11 5/8 | 2100 |
5656 | DMEBX | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0 |
5657 | DMEC | 200 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0500 | 0.0900 | 200 |
5658 | DMED | 3000 | 4 3/4 | 4 7/8 | 5 | 4 3/4 | 4 3/4 | 5 | 9600 |
5659 | DMEM | 1000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2500 | 0.3125 | 2000 |
5660 | DMF | 300 | 9 5/16 | 9 1/4 | 9 11/16 | 0 | |||
5661 | DMFIX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.91 | 0 |
5662 | DMIC | 700 | 9 1/2 | 9 3/8 | 9 3/4 | 9 3/8 | 9 3/8 | 9 1/2 | 45700 |
5663 | DMIF | 2000 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/8 | 1 5/16 | 1 1/2 | 22000 |
5664 | DMIN | 2000 | 0.2800 | 0.2812 | 0.2812 | 0.2800 | 0.2187 | 0.2812 | 7000 |
5665 | DMIX | 2000 | 0.0100 | 0 | |||||
5666 | DMIXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 5.02 | 5.21 | 1442 |
5667 | DMK | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 | 500 |
5668 | DMM.A | 0 | 0 | ||||||
5669 | DMM.B | 0 | 0 | ||||||
5670 | DMM/A | 300 | 9 1/2 | 0 | |||||
5671 | DMM/B | 1000 | 9 1/8 | 0 | |||||
5672 | DMMB | 0 | 0 | ||||||
5673 | DMMC | 3000 | 2 1/4 | 2 | 2 1/4 | 2 | 2 | 2 1/4 | 6500 |
5674 | DMMXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 4.72 | 4.88 | 4364 |
5675 | DMN | 500 | 17 1/2 | 17 1/4 | 17 7/8 | 0 | |||
5676 | DMND | 0 | 0 | ||||||
5677 | DMPXX | 0 | 0 | ||||||
5678 | DMRK | 100 | 7 5/8 | 7 3/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 23800 |
5679 | DMRX | 22500 | 0.7400 | 0.6562 | 0.8125 | 0 | |||
5680 | DMRXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.49 | 4.06 | 327 |
5681 | DMS | 400 | 2 3/4 | 2 1/8 | 3 1/8 | 0 | |||
5682 | DMSXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.07 | 5.26 | 4342 |
5683 | DMTFX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.86 | 0 |
5684 | DMTK | 1000 | 0.2500 | 0 | |||||
5685 | DMTXX | 0 | 0 | ||||||
5686 | DMUSX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.84 | 0 |
5687 | DMVAN | 100 | 100.0000 | 0 | |||||
5688 | DMW | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
5689 | DMX | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
5690 | DMY/WS | 1000 | 5 1/2 | 0 | |||||
5691 | DMZ | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
5692 | DNA | 900 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 5/8 | 20 1/8 | 1000 |
5693 | DNA.B | 0 | 0 | ||||||
5694 | DNAP | 10000 | 31/32 | 15/16 | 1 | 15/16 | 29/32 | 1 | 170900 |
5695 | DNAPP | 500 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 3800 |
5696 | DNB | 100 | 63 | 63 1/2 | 63 1/2 | 62 3/4 | 62 7/8 | 63 1/4 | 11200 |
5697 | DNBF | 200 | 25.5000 | 0 | |||||
5698 | DNCC | 0 | 0 | ||||||
5699 | DNCXX | 0 | 0 | ||||||
5700 | DNET | 300 | 2.8700 | 2.3750 | 2.7500 | 0 | |||
5701 | DNEX | 600 | 29 3/4 | 29 1/4 | 30 3/8 | 28 7/8 | 29 | 30 1/4 | 191200 |
5702 | DNFC | 5000 | 12 3/8 | 12 1/4 | 12 5/8 | 12 | 12 3/8 | 12 5/8 | 98000 |
5703 | DNFCW | 1000 | 4 3/4 | 4 3/8 | 4 3/4 | 4 1/4 | 4 1/2 | 4 3/4 | 31800 |
5704 | DNIR | 400 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 1.0625 | 3300 |
5705 | DNIXX | 0 | 0 | ||||||
5706 | DNJIX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 |
5707 | DNJXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.12 | 3.94 | 6731 |
5708 | DNKY | 700 | 17 3/4 | 17 5/8 | 17 3/4 | 17 1/2 | 17 1/2 | 17 3/4 | 167300 |
5709 | DNLC | 4000 | 1/2 | 7/8 | 7/8 | 1/2 | 3/8 | 7/8 | 27900 |
5710 | DNLDX | 0 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0 |
5711 | DNLR | 1400 | 0.3750 | 0 | |||||
5712 | DNM | 100 | 10 1/8 | 10 1/4 | 10 1/4 | 10 1/8 | 10 | 10 3/8 | 2200 |
5713 | DNP | 1000 | 9 1/4 | 9 1/8 | 9 3/8 | 9 | 9 1/8 | 9 1/2 | 21800 |
5714 | DNSC | 10000 | 0.3125 | 0.3750 | 0.5000 | 0.3125 | 0.3125 | 0.5000 | 31000 |
5715 | DNTK | 0 | 0 | ||||||
5716 | DNTKQ | 2000 | 0.9000 | 0.9687 | 0.9687 | 0.9000 | 0.8750 | 1.0000 | 8500 |
5717 | DNVOF | 2500 | 5/8 | 1/2 | 5/8 | 0 | |||
5718 | DNXX | 2600 | 3 13/16 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 10400 |
5719 | DNY | 100 | 37 5/8 | 37 3/4 | 37 3/4 | 37 5/8 | 37 | 37 3/8 | 300 |
5720 | DNYBX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 |
5721 | DNYXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.28 | 4.05 | 3172 |
5722 | DO | 300 | 33 | 33 1/4 | 33 3/4 | 0 | |||
5723 | DOBQ | 200 | 4 3/8 | 3 3/8 | 4 3/8 | 0 | |||
5724 | DOC | 1000 | 3/8 | 1/4 | 1/2 | 0 | |||
5725 | DOCK | 0 | 0 | ||||||
5726 | DOCKS | 1300 | 10 3/8 | 10 3/8 | 11 | 0 | |||
5727 | DOCP | 300 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 10 | 800 |
5728 | DOCS | 0 | 0 | ||||||
5729 | DOCSF | 600 | 15 7/8 | 16 1/4 | 16 5/8 | 15 3/4 | 15 3/4 | 16 | 396400 |
5730 | DOCU | 10000 | 31/64 | 7/16 | 9/16 | 7/16 | 15/32 | 9/16 | 92400 |
5731 | DODBX | 0 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 0 |
5732 | DODGX | 0 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | 0 |
5733 | DODIX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 |
5734 | DOHXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.13 | 3.81 | 454 |
5735 | DOIGX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.97 | 0 |
5736 | DOL | 1500 | 34 3/4 | 34 7/8 | 34 7/8 | 34 3/4 | 34 1/8 | 34 1/2 | 2000 |
5737 | DOLw | 0 | 33 1/4 | 33 5/8 | 0 | ||||
5738 | DOM | 500 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 19 1/8 | 3500 |
5739 | DOMC | 2000 | 0.0010 | 0 | |||||
5740 | DOMEF | 0 | 0 | ||||||
5741 | DOMS | 600 | 0.8750 | 0.8750 | 1.8750 | 0.8750 | 0.8750 | 1.7500 | 6200 |
5742 | DOMSU | 500 | 1.0000 | 1.0000 | 1.8750 | 1.0000 | 1.0000 | 1.8750 | 5500 |
5743 | DOMZ | 100 | 19 | 18 1/4 | 19 | 0 | |||
5744 | DON | 100 | 14 5/8 | 0 | |||||
5745 | DORDY | 0 | 0.8008 | 0 | |||||
5746 | DOSE | 2300 | 8 7/16 | 8 3/8 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 36700 |
5747 | DOSEW | 3000 | 3 1/4 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 3/8 | 19500 |
5748 | DOTK | 1000 | 0.5000 | 0.4375 | 0.5000 | 0 | |||
5749 | DOTX | 3000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 2 | 9000 |
5750 | DOUG | 1000 | 11 3/8 | 11 1/4 | 12 3/4 | 0 | |||
5751 | DOV | 100 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/8 | 37 1/2 | 100 |
5752 | DOVE | 100 | 11 7/8 | 12 3/8 | 12 3/8 | 11 1/2 | 11 1/2 | 11 7/8 | 15100 |
5753 | DOVRA | 2000 | 6.2500 | 6.2500 | 6.8750 | 0 | |||
5754 | DOVRB | 200 | 5.2500 | 0 | |||||
5755 | DOVT | 200 | 30 1/4 | 30 3/4 | 30 3/4 | 29 1/2 | 30 1/4 | 30 3/4 | 129600 |
5756 | DOW | 100 | 72 7/8 | 73 1/8 | 73 3/8 | 72 7/8 | 72 5/8 | 72 7/8 | 2100 |
5757 | DP | 300 | 37 3/4 | 37 1/4 | 37 5/8 | 0 | |||
5758 | DPABX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 |
5759 | DPAC | 200 | 6 1/2 | 5 7/8 | 6 5/8 | 5 13/16 | 6 3/8 | 6 1/2 | 177400 |
5760 | DPAGX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 |
5761 | DPAXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.25 | 3.92 | 1568 |
5762 | DPCXX | 0 | 0.50 | 0 | |||||
5763 | DPDEX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 |
5764 | DPERX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
5765 | DPGE | 800 | 16 3/8 | 15 7/8 | 16 3/8 | 15 7/8 | 16 | 16 3/8 | 21800 |
5766 | DPGIX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
5767 | DPHC | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
5768 | DPIEX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
5769 | DPIGX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 |
5770 | DPIXX | 0 | 0.28 | 5.15 | 5.26 | 1449 | |||
5771 | DPKG | 1000 | 20 7/8 | 19 1/4 | 21 | 0 | |||
5772 | DPKGP | 4100 | 3 3/4 | 3 7/8 | 4 1/8 | 0 | |||
5773 | DPL | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 25 | 25 3/8 | 2500 |
5774 | DPMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.43 | 5.62 | 5501 |
5775 | DPOXX | 0 | 0.81 | 4.80 | 5.47 | 1675 | |||
5776 | DPRS | 10000 | 0.0600 | 0.0600 | 0.0800 | 0.0500 | 0.0650 | 0.0800 | 75000 |
5777 | DPSRX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 |
5778 | DPSXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.87 | 5.00 | 36043 |
5779 | DPT | 300 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 7/8 | 9300 |
5780 | DPTBX | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0 |
5781 | DPTR | 500 | 7 1/4 | 7 1/8 | 7 1/4 | 7 | 7 | 7 1/4 | 40300 |
5782 | DPTpA | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 8 1/8 | 8 5/8 | 1000 |
5783 | DPX | 600 | 8 1/8 | 0 | |||||
5784 | DQE | 100 | 30 3/4 | 30 3/4 | 30 7/8 | 30 3/4 | 30 5/8 | 31 | 4000 |
5785 | DQU | 0 | 0 | ||||||
5786 | DQUpA | 200 | 25 3/4 | 0 | |||||
5787 | DQUpB | 1410 | 24 | 0 | |||||
5788 | DQUpC | 100 | 27 | 0 | |||||
5789 | DQUpD | 100 | 27 3/8 | 0 | |||||
5790 | DQUpE | 100 | 23 3/4 | 0 | |||||
5791 | DQUpG | 200 | 23 3/8 | 0 | |||||
5792 | DR | 300 | 13 1/2 | 13 1/2 | 13 5/8 | 13 3/8 | 13 1/4 | 13 1/2 | 1700 |
5793 | DR.A | 0 | 0 | ||||||
5794 | DRAAX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 |
5795 | DRAI | 200 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 | 18 3/4 | 200 |
5796 | DRAVX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0 |
5797 | DRAX | 0 | 0 | ||||||
5798 | DRAXF | 500 | 1 13/16 | 1 11/16 | 1 29/32 | 1 11/16 | 1 3/4 | 1 13/16 | 73300 |
5799 | DRAXX | 0 | 0 | ||||||
5800 | DRBAX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 |
5801 | DRBDX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0 |
5802 | DRBN | 600 | 14.5000 | 0 | |||||
5803 | DRC | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 1000 | ||
5804 | DRCAX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0 |
5805 | DRCO | 500 | 7 7/8 | 7 1/4 | 7 7/8 | 7 1/4 | 7 1/4 | 7 7/8 | 1200 |
5806 | DRCVX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.15 | 0 |
5807 | DRCXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.30 | 3.97 | 2332 |
5808 | DRDGX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0 |
5809 | DRE | 300 | 31 1/8 | 31 1/4 | 31 3/8 | 31 | 31 | 31 3/8 | 2000 |
5810 | DRE.A | 0 | 0 | ||||||
5811 | DREA | 0 | 0 | ||||||
5812 | DREAF | 30000 | 16 7/8 | 17 1/8 | 17 1/4 | 16 7/8 | 16 3/4 | 17 1/2 | 70600 |
5813 | DREQX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0 |
5814 | DREVX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
5815 | DRFN | 0 | 0 | ||||||
5816 | DRFNY | 10000 | 14 1/2 | 14 5/8 | 14 5/8 | 14 3/8 | 14 3/8 | 14 5/8 | 95000 |
5817 | DRG | 0 | 290.21 | 291.77 | 291.81 | 288.17 | 0 | ||
5818 | DRGBX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 |
5819 | DRGIX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 |
5820 | DRGLX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 16.61 | 0 |
5821 | DRGMX | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0 |
5822 | DRH | 300 | 6 | 0 | |||||
5823 | DRHI | 400 | 10 3/4 | 10 1/2 | 10 3/4 | 0 | |||
5824 | DRI | 100 | 11 1/2 | 11 1/8 | 11 1/2 | 0 | |||
5825 | DRIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.27 | 3.85 | 560 |
5826 | DRKN | 300 | 12 1/4 | 11 1/2 | 12 1/4 | 11 1/2 | 11 3/4 | 12 1/4 | 14400 |
5827 | DRL | 200 | 5/8 | 1/2 | 13/16 | 0 | |||
5828 | DRLEX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 15.18 | 0 |
5829 | DRLXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.48 | 5.94 | 898 |
5830 | DRM | 300 | 25 1/2 | 25 3/8 | 26 1/4 | 0 | |||
5831 | DRMBX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 |
5832 | DRMD | 500 | 15 1/8 | 14 1/2 | 15 1/8 | 14 | 14 3/4 | 15 1/8 | 82500 |
5833 | DRMEF | 0 | 0 | ||||||
5834 | DRNI | 9900 | 0.5625 | 0.5000 | 0.5625 | 0.5000 | 0.5000 | 0.5625 | 18900 |
5835 | DRNIX | 0 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0 |
5836 | DRNJX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 |
5837 | DRNK | 5000 | 1 5/8 | 1 19/32 | 1 21/32 | 1 1/2 | 1 17/32 | 1 21/32 | 76800 |
5838 | DRNYX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 |
5839 | DRO | 0 | 297.81 | 0 | |||||
5840 | DROG | 5000 | 0.2500 | 0 | |||||
5841 | DROM | 2400 | 0.3600 | 0.2500 | 0.3750 | 0 | |||
5842 | DROV | 200 | 24.3750 | 24.3750 | 24.3750 | 24.3750 | 200 | ||
5843 | DRS/A | 100 | 7 1/2 | 0 | |||||
5844 | DRS/B | 2000 | 7 1/8 | 0 | |||||
5845 | DRSA | 0 | 0 | ||||||
5846 | DRSD | 0 | 0 | ||||||
5847 | DRSDY | 0 | 0 | ||||||
5848 | DRSH | 0 | 0 | ||||||
5849 | DRSI | 1000 | 1.7500 | 1.0000 | 3.0000 | 0 | |||
5850 | DRSIX | 0 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 21.56 | 0 |
5851 | DRTAX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 |
5852 | DRTE | 200 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 18 | 4000 |
5853 | DRTHX | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0 |
5854 | DRTK | 1000 | 14 | 14 1/4 | 14 1/4 | 13 1/2 | 13 1/2 | 14 | 20000 |
5855 | DRTSX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 |
5856 | DRUG | 1000 | 0.3750 | 0.3437 | 0.3750 | 0.3437 | 0.1900 | 0.3750 | 7500 |
5857 | DRUGW | 10000 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
5858 | DRV | 100 | 11 3/4 | 11 1/8 | 11 5/8 | 0 | |||
5859 | DRXR | 1000 | 14 1/4 | 14 1/4 | 14 1/2 | 14 | 14 1/4 | 14 1/2 | 94800 |
5860 | DRYD | 18000 | 0.0500 | 0.0400 | 0.0700 | 0 | |||
5861 | DRYR | 500 | 33 1/4 | 32 1/2 | 33 1/4 | 32 1/2 | 32 1/2 | 33 1/4 | 4000 |
5862 | DS | 500 | 19 3/8 | 19 1/2 | 20 | 0 | |||
5863 | DSAIX | 0 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 39.01 | 0 |
5864 | DSBC | 1000 | 27 1/4 | 25 1/2 | 27 1/4 | 25 1/2 | 26 1/2 | 27 1/4 | 46800 |
5865 | DSCI | 100 | 3 | 2 5/16 | 3 | 2 5/16 | 2 5/16 | 3 | 3000 |
5866 | DSCP | 200 | 23 1/2 | 22 5/8 | 23 1/2 | 22 1/2 | 23 | 23 1/2 | 144000 |
5867 | DSCXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.28 | 3.66 | 2526 |
5868 | DSEFX | 0 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0 |
5869 | DSGIF | 2000 | 13 7/8 | 13 7/8 | 13 7/8 | 13 5/8 | 13 7/8 | 14 1/8 | 21000 |
5870 | DSGRX | 0 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0 |
5871 | DSI | 300 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
5872 | DSIBX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 |
5873 | DSIC | 4000 | 1/16 | 1/32 | 1/16 | 0 | |||
5874 | DSIDX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 |
5875 | DSIGX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 |
5876 | DSILX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 |
5877 | DSINX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 |
5878 | DSL | 100 | 22 7/8 | 21 1/2 | 22 | 0 | |||
5879 | DSLG | 0 | 0 | ||||||
5880 | DSLGF | 200 | 18 3/4 | 18 3/4 | 20 1/4 | 18 3/4 | 18 3/4 | 20 1/4 | 117600 |
5881 | DSM | 1000 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
5882 | DSMKY | 0 | 0 | ||||||
5883 | DSMVF | 0 | 0 | ||||||
5884 | DSMXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 5.47 | 5.67 | 1460 |
5885 | DSO | 1000 | 4 3/8 | 3 1/8 | 3 3/4 | 0 | |||
5886 | DSPC | 4800 | 40 3/4 | 40 1/2 | 41 | 38 3/4 | 40 3/4 | 41 1/4 | 163800 |
5887 | DSPG | 300 | 13 | 12 1/4 | 13 | 11 3/4 | 12 1/4 | 13 | 38500 |
5888 | DSPIX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 |
5889 | DSPT | 1000 | 7 | 7 | 7 | 7 | 6 3/4 | 7 1/8 | 1500 |
5890 | DSSI | 1000 | 6 7/8 | 7 | 7 1/8 | 6 3/4 | 6 7/8 | 7 1/8 | 74900 |
5891 | DSSN | 1000 | 1.6250 | 0 | |||||
5892 | DST | 2000 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 28 1/8 | 2000 |
5893 | DSTBX | 0 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0 |
5894 | DSTIX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 |
5895 | DSTM | 100 | 20 | 19 | 20 1/4 | 19 | 19 | 20 1/4 | 31100 |
5896 | DSTR | 700 | 1 1/4 | 1 | 1 5/16 | 1 | 1 1/4 | 1 5/16 | 141500 |
5897 | DSTRW | 20000 | 1/4 | 7/32 | 9/32 | 0 | |||
5898 | DSTS | 0 | 0 | ||||||
5899 | DSTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.24 | 3.80 | 5327 |
5900 | DSVY | 5000 | 1.0000 | 1.0000 | 1.1250 | 1.0000 | 0.8750 | 1.1250 | 9500 |
5901 | DSWIX | 0 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0 |
5902 | DSWL | 0 | 0 | ||||||
5903 | DSWLF | 2500 | 9 | 9 1/8 | 9 1/8 | 9 | 9 | 9 1/8 | 12100 |
5904 | DSWWF | 3000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 7/16 | 6500 |
5905 | DSY/WS | 200 | 1 | 1/8 | 5/8 | 0 | |||
5906 | DSYS | 600 | 2 1/8 | 2 1/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 37300 |
5907 | DSYSW | 7000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 9/32 | 7000 |
5908 | DSYT | 1000 | 6 3/16 | 5 1/2 | 6 1/4 | 5 1/2 | 6 | 6 1/4 | 21500 |
5909 | DTAI | 800 | 0.0100 | 0.0100 | 0.0600 | 0 | |||
5910 | DTAM | 100 | 12.2500 | 10.7500 | 12.1250 | 0 | |||
5911 | DTBDX | 0 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0 |
5912 | DTBK | 0 | 0 | ||||||
5913 | DTBKY | 0 | 0 | ||||||
5914 | DTC | 300 | 7 | 7 7/8 | 8 1/4 | 0 | |||
5915 | DTCC | 0 | 0 | ||||||
5916 | DTCI | 100 | 0.0100 | 0 | |||||
5917 | DTCIW | 10000 | 0.1250 | 0 | |||||
5918 | DTCXX | 0 | 0 | ||||||
5919 | DTD | 1000 | 26 1/8 | 26 1/4 | 26 1/4 | 26 1/8 | 1600 | ||
5920 | DTD.V | 0 | 0 | ||||||
5921 | DTE | 100 | 35 | 34 3/8 | 35 | 34 3/8 | 35 | 35 1/8 | 800 |
5922 | DTEC | 6000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.1562 | 0.2187 | 6000 |
5923 | DTEXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.32 | 4.03 | 9518 |
5924 | DTEp | 100 | 169 5/8 | 182 | 190 | 0 | |||
5925 | DTEpC | 720 | 97 1/8 | 0 | |||||
5926 | DTEpD | 5000 | 99 | 0 | |||||
5927 | DTEpE | 1620 | 97 5/8 | 0 | |||||
5928 | DTEpF | 600 | 25 1/4 | 0 | |||||
5929 | DTEpI | 100 | 25 3/4 | 26 | 26 | 25 3/4 | 300 | ||
5930 | DTF | 500 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 14 7/8 | 16 1/4 | 500 |
5931 | DTFCX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
5932 | DTFXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.90 | 3.49 | 493 |
5933 | DTGI | 5000 | 0.0200 | 0 | |||||
5934 | DTI/WS | 0 | 1/4 | 1/2 | 0 | ||||
5935 | DTIBX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 |
5936 | DTII | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 | 13 | 13 3/4 | 19900 |
5937 | DTIM | 500 | 0.0050 | 0.0050 | 0.0250 | 0 | |||
5938 | DTINX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 |
5939 | DTIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.16 | 3.83 | 4819 |
5940 | DTLN | 200 | 47 3/4 | 48 | 48 | 46 1/2 | 46 1/2 | 48 1/2 | 2900 |
5941 | DTM | 1000 | 6 | 6 1/8 | 6 5/8 | 0 | |||
5942 | DTMP | 0 | 0 | ||||||
5943 | DTMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.47 | 4.04 | 2318 |
5944 | DTOM | 500 | 10 1/2 | 10 1/4 | 10 1/2 | 10 1/4 | 10 3/8 | 10 3/4 | 4000 |
5945 | DTOP | 1700 | 20 1/8 | 19 1/2 | 20 3/4 | 19 1/2 | 19 3/4 | 20 3/4 | 31200 |
5946 | DTOXX | 0 | 0.06 | 4.33 | 5.34 | 104 | |||
5947 | DTPT | 1500 | 8 1/2 | 7 3/4 | 8 1/2 | 7 3/4 | 7 3/4 | 8 1/2 | 59300 |
5948 | DTRI | 1500 | 1.2500 | 0.7500 | 1.2500 | 0.7500 | 0.7500 | 2.0000 | 2300 |
5949 | DTRIX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.32 | 0 |
5950 | DTRK | 1000 | 13.5000 | 0 | |||||
5951 | DTRX | 100 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 4 1/2 | 5 1/2 | 100 |
5952 | DTSGX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0 |
5953 | DTSI | 500 | 18 3/4 | 18 | 18 3/4 | 17 3/4 | 17 3/4 | 18 3/4 | 4100 |
5954 | DTSVX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0 |
5955 | DTUN | 300 | 33 | 29 3/4 | 33 1/4 | 0 | |||
5956 | DUAL | 300 | 12 | 11 7/8 | 12 | 11 3/4 | 11 3/4 | 12 | 54200 |
5957 | DUC/WD | 0 | 0 | ||||||
5958 | DUCK | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 3/4 | 10 1/4 | 1000 |
5959 | DUCR | 200 | 27 1/2 | 27 1/2 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 29400 |
5960 | DUCw | 0 | 0 | ||||||
5961 | DUF | 3000 | 7 1/8 | 6 1/2 | 7 | 0 | |||
5962 | DUF.A | 0 | 0 | ||||||
5963 | DUFp | 100 | 25 1/4 | 0 | |||||
5964 | DUFpw | 1500 | 25 | 24 7/8 | 25 | 0 | |||
5965 | DUIXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 4.94 | 5.08 | 262 |
5966 | DUK | 300 | 47 5/8 | 47 1/4 | 47 5/8 | 47 1/4 | 47 3/8 | 47 3/4 | 2200 |
5967 | DUKEO | 300 | 90.0000 | 24500 | |||||
5968 | DUKEP | 200 | 88.1700 | 0 | |||||
5969 | DUKpA | 1000 | 25 | 25 1/8 | 25 1/8 | 25 | 2000 | ||
5970 | DUKpS | 2000 | 26 5/8 | 0 | |||||
5971 | DUNC | 400 | 0.0625 | 0 | |||||
5972 | DUNE | 500 | 0.0937 | 0.0937 | 0.1875 | 0 | |||
5973 | DUNK | 0 | 0 | ||||||
5974 | DUNS | 5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.6250 | 10000 |
5975 | DUP.A | 0 | 0 | ||||||
5976 | DUR | 29100 | 47 7/8 | 48 1/8 | 48 1/2 | 46 3/4 | 47 3/4 | 48 1/8 | 335300 |
5977 | DURA | 1000 | 34 1/4 | 32 3/4 | 34 1/2 | 32 3/4 | 34 | 34 1/2 | 164700 |
5978 | DURBY | 0 | 9.7500 | 10.2500 | 10.5000 | 0 | |||
5979 | DURC | 0 | 0 | ||||||
5980 | DURI | 900 | 26 | 25 1/2 | 26 | 25 1/8 | 25 1/4 | 26 | 331500 |
5981 | DUSA | 700 | 6 1/2 | 6 5/8 | 6 11/16 | 6 1/2 | 6 1/2 | 6 5/8 | 112400 |
5982 | DUSXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 4.80 | 4.99 | 12822 |
5983 | DUTXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 5.15 | 5.29 | 3805 |
5984 | DV | 100 | 28 3/4 | 28 3/4 | 28 7/8 | 28 3/4 | 700 | ||
5985 | DVBC | 1000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.5000 | 6.0000 | 2800 |
5986 | DVCI | 3000 | 0.0625 | 0.0625 | 0.2187 | 0 | |||
5987 | DVCO | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 6600 |
5988 | DVERX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 |
5989 | DVGL | 8000 | 0.7000 | 0.7187 | 0.7500 | 0.6600 | 0.7000 | 0.7500 | 202100 |
5990 | DVGLZ | 1000 | 0.0500 | 0 | |||||
5991 | DVI | 1000 | 14 | 13 1/8 | 13 5/8 | 0 | |||
5992 | DVICW | 400 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/2 | 2400 |
5993 | DVIN | 10000 | 0.5781 | 0.5937 | 0.6875 | 0.5000 | 0.4687 | 0.5625 | 41000 |
5994 | DVLG | 100 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/4 | 5200 |
5995 | DVLN | 1400 | 0.0625 | 0.0625 | 0.1250 | 0.0625 | 0.0625 | 0.1562 | 40400 |
5996 | DVN | 100 | 24 5/8 | 25 1/4 | 26 | 0 | |||
5997 | DVNC | 200 | 0.0010 | 0 | |||||
5998 | DVNNF | 0 | 0.8750 | 1.3125 | 0 | ||||
5999 | DVOO | 5000 | 0.5625 | 0.5625 | 0.8125 | 0 | |||
6000 | DVRY | 300 | 23 3/4 | 23 3/4 | 24 1/4 | 0 | |||
6001 | DVTC | 700 | 0.1000 | 0 | |||||
6002 | DW | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 200 | ||
6003 | DWAZX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.11 | 0 |
6004 | DWBGX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 |
6005 | DWBIX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 |
6006 | DWC.W | 0 | 0 | ||||||
6007 | DWCAX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.19 | 0 |
6008 | DWCGX | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0 |
6009 | DWCH | 1000 | 4 11/16 | 4 1/2 | 4 11/16 | 4 5/16 | 4 1/2 | 4 3/4 | 34400 |
6010 | DWCHW | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/4 | 2200 |
6011 | DWCTX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 |
6012 | DWD | 100 | 46 1/2 | 47 | 47 | 46 3/8 | 46 1/4 | 46 5/8 | 7000 |
6013 | DWDGX | 0 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0 |
6014 | DWDIX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 |
6015 | DWDVX | 0 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 0 |
6016 | DWDXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.09 | 5.29 | 20379 |
6017 | DWEGX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 |
6018 | DWFI | 100 | 6.2500 | 6.0000 | 6.2500 | 6.0000 | 5.7500 | 6.2500 | 200 |
6019 | DWFLX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.38 | 0 |
6020 | DWGAX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 |
6021 | DWGDX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 |
6022 | DWGSX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 |
6023 | DWGUX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 |
6024 | DWGXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 4.62 | 4.77 | 8964 |
6025 | DWHIX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 |
6026 | DWHSX | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
6027 | DWHYX | 0 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 7.08 | 0 |
6028 | DWIC | 9300 | 0.0150 | 0 | |||||
6029 | DWIIX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
6030 | DWINX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
6031 | DWISX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.43 | 0 |
6032 | DWITX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 |
6033 | DWIVX | 0 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0 |
6034 | DWL | 500 | 5 1/2 | 0 | |||||
6035 | DWLTX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
6036 | DWLXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.12 | 5.30 | 107844 |
6037 | DWMGX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 |
6038 | DWNAX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 |
6039 | DWNB | 0 | 0 | ||||||
6040 | DWNJX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.21 | 0 |
6041 | DWNMX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 |
6042 | DWNXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.03 | 3.50 | 391 |
6043 | DWNYX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 |
6044 | DWOHX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.29 | 0 |
6045 | DWPAX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.34 | 0 |
6046 | DWPGX | 0 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0 |
6047 | DWPIX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 9.09 | 0 |
6048 | DWPMX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 |
6049 | DWRX | 100 | 11 7/8 | 11 1/4 | 11 7/8 | 11 1/4 | 11 1/4 | 11 7/8 | 5400 |
6050 | DWSBX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 |
6051 | DWSCX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 |
6052 | DWSHX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
6053 | DWSN | 600 | 9 1/2 | 9 1/2 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 6100 |
6054 | DWSTX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 |
6055 | DWTEX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.52 | 0 |
6056 | DWTI | 5000 | 8 | 8 1/4 | 8 3/4 | 8 | 8 | 8 3/4 | 61200 |
6057 | DWUSX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 |
6058 | DWUTX | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
6059 | DWVAX | 0 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0 |
6060 | DWW | 300 | 16 1/2 | 15 3/4 | 16 3/8 | 0 | |||
6061 | DWWWX | 0 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
6062 | DWYR | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 | 1000 |
6063 | DXCCX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.42 | 0 |
6064 | DXN | 0 | 0 | ||||||
6065 | DXR | 1000 | 6 3/4 | 6 5/8 | 7 1/8 | 0 | |||
6066 | DXSI | 0 | 0 | ||||||
6067 | DXT | 300 | 7 3/4 | 7 1/4 | 7 3/4 | 0 | |||
6068 | DXYN | 1200 | 4 1/8 | 4 | 4 1/8 | 3 3/4 | 3 7/8 | 4 1/8 | 30800 |
6069 | DXYNG | 15 | 77 | 75 1/2 | 77 | 75 1/2 | 75 1/2 | 79 1/2 | 60 |
6070 | DY | 800 | 5 3/4 | 5 | 5 3/8 | 0 | |||
6071 | DYA | 100 | 24 1/2 | 0 | |||||
6072 | DYC | 400 | 9/16 | 0 | |||||
6073 | DYCO | 100 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 4.2500 | 100 |
6074 | DYES | 300 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.7500 | 300 |
6075 | DYG/WS | 0 | 1 | 1 1/2 | 0 | ||||
6076 | DYGN | 1200 | 2 7/16 | 2 7/16 | 2 1/2 | 2 5/16 | 2 3/8 | 2 7/16 | 114000 |
6077 | DYGNW | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/2 | 1000 |
6078 | DYGNZ | 700 | 1 3/32 | 1 3/32 | 1 7/16 | 0 | |||
6079 | DYHM | 2000 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 | 2 1/4 | 3000 |
6080 | DYII | 1500 | 1 5/16 | 1 5/16 | 1 1/2 | 0 | |||
6081 | DYMC | 0 | 0 | ||||||
6082 | DYMO | 700 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 | 1 1/2 | 700 |
6083 | DYMOP | 2000 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 1/8 | 2000 |
6084 | DYN | 0 | 1 | 2 1/2 | 0 | ||||
6085 | DYNF | 3000 | 2.7500 | 2.6250 | 3.1250 | 0 | |||
6086 | DYNS | 20000 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
6087 | DYNSP | 15000 | 0.0500 | 0 | |||||
6088 | DYNT | 500 | 1 1/4 | 1 9/32 | 1 9/32 | 1 1/4 | 1 1/4 | 1 9/32 | 123700 |
6089 | DYNX | 400 | 5 1/2 | 5 1/2 | 6 1/4 | 0 | |||
6090 | DYNp | 0 | 5/8 | 1 1/8 | 0 | ||||
6091 | DYOLF | 2000 | 3/4 | 3/4 | 3/4 | 3/4 | 9/16 | 3/4 | 2000 |
6092 | DYPR | 2000 | 3 5/8 | 4 | 4 | 3 3/8 | 3 3/8 | 3 5/8 | 24600 |
6093 | DYTC | 700 | 17 1/2 | 17 1/4 | 17 3/4 | 17 | 17 1/4 | 17 1/2 | 59200 |
6094 | DYTM | 7000 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
6095 | DZTK | 1000 | 30 | 30 1/4 | 30 1/4 | 29 3/4 | 29 1/4 | 30 | 8700 |
6096 | E | 600 | 34 3/4 | 34 3/8 | 34 3/4 | 0 | |||
6097 | E-W | 0 | 0 | ||||||
6098 | E.ACA | 0 | 0 | ||||||
6099 | E.ACL | 0 | 0 | ||||||
6100 | E.APA | 0 | 0 | ||||||
6101 | E.ARG | 0 | 0 | ||||||
6102 | E.ARO | 0 | 0 | ||||||
6103 | E.BAE | 0 | 0 | ||||||
6104 | E.BBC | 0 | 0 | ||||||
6105 | E.BBR | 0 | 0 | ||||||
6106 | E.BBV | 0 | 0 | ||||||
6107 | E.BCH | 0 | 0 | ||||||
6108 | E.BCR | 0 | 0 | ||||||
6109 | E.BDB | 0 | 0 | ||||||
6110 | E.BEC | 0 | 0 | ||||||
6111 | E.BEP | 0 | 0 | ||||||
6112 | E.BGA | 0 | 0 | ||||||
6113 | E.BIT | 0 | 0 | ||||||
6114 | E.BKN | 0 | 0 | ||||||
6115 | E.BMX | 0 | 0 | ||||||
6116 | E.BUF | 0 | 0 | ||||||
6117 | E.BWP | 0 | 0 | ||||||
6118 | E.CEB | 0 | 0 | ||||||
6119 | E.CEI | 0 | 0 | ||||||
6120 | E.CHQ | 0 | 0 | ||||||
6121 | E.CLA | 0 | 0 | ||||||
6122 | E.CMX | 0 | 0 | ||||||
6123 | E.CNP | 0 | 0 | ||||||
6124 | E.COR | 0 | 0 | ||||||
6125 | E.CRV | 0 | 0 | ||||||
6126 | E.CSA | 0 | 0 | ||||||
6127 | E.DES | 0 | 0 | ||||||
6128 | E.DIN | 0 | 0 | ||||||
6129 | E.EBA | 0 | 0 | ||||||
6130 | E.ECO | 0 | 0 | ||||||
6131 | E.ELE | 0 | 0 | ||||||
6132 | E.EMG | 0 | 0 | ||||||
6133 | E.EOC | 0 | 0 | ||||||
6134 | E.ESF | 0 | 0 | ||||||
6135 | E.GAL | 0 | 0 | ||||||
6136 | E.GBX | 0 | 0 | ||||||
6137 | E.GFB | 0 | 0 | ||||||
6138 | E.GFI | 0 | 0 | ||||||
6139 | E.GIA | 0 | 0 | ||||||
6140 | E.GSD | 0 | 0 | ||||||
6141 | E.GTR | 0 | 0 | ||||||
6142 | E.IBR | 0 | 0 | ||||||
6143 | E.ICA | 0 | 0 | ||||||
6144 | E.ICL | 0 | 0 | ||||||
6145 | E.IIP | 0 | 0 | ||||||
6146 | E.ILA | 0 | 0 | ||||||
6147 | E.MSK | 0 | 0 | ||||||
6148 | E.NAF | 0 | 0 | ||||||
6149 | E.PBV | 0 | 0 | ||||||
6150 | E.PEM | 0 | 0 | ||||||
6151 | E.PET | 0 | 0 | ||||||
6152 | E.PTB | 0 | 0 | ||||||
6153 | E.PVZ | 0 | 0 | ||||||
6154 | E.REP | 0 | 0 | ||||||
6155 | E.RNH | 0 | 0 | ||||||
6156 | E.SBM | 0 | 0 | ||||||
6157 | E.SCP | 0 | 0 | ||||||
6158 | E.SDG | 0 | 0 | ||||||
6159 | E.SEE | 0 | 0 | ||||||
6160 | E.SVS | 0 | 0 | ||||||
6161 | E.TAB | 0 | 0 | ||||||
6162 | E.TAR | 0 | 0 | ||||||
6163 | E.TAS | 0 | 0 | ||||||
6164 | E.TCB | 0 | 0 | ||||||
6165 | E.TCH | 0 | 0 | ||||||
6166 | E.TEF | 0 | 0 | ||||||
6167 | E.TEM | 0 | 0 | ||||||
6168 | E.TMM | 0 | 0 | ||||||
6169 | E.UUB | 0 | 0 | ||||||
6170 | E.VRD | 0 | 0 | ||||||
6171 | E.VTO | 0 | 0 | ||||||
6172 | E.W | 0 | 0 | ||||||
6173 | E.YPF | 0 | 0 | ||||||
6174 | EA | 1100 | 5 | 4 3/4 | 5 1/4 | 0 | |||
6175 | EAA | 0 | 123.44 | 124.05 | 124.05 | 122.69 | 0 | ||
6176 | EAB | 0 | 122.28 | 122.62 | 122.62 | 121.20 | 0 | ||
6177 | EACI | 200 | 0.3750 | 0.3750 | 0.7500 | 0 | |||
6178 | EACL | 1000 | 0.0010 | 0 | |||||
6179 | EACO | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 | 400 |
6180 | EAGAX | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 17.17 | 0 |
6181 | EAGBX | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0 |
6182 | EAGL | 2000 | 8 1/4 | 7 3/4 | 8 1/4 | 7 5/8 | 8 | 8 1/4 | 163200 |
6183 | EAGLG | 15 | 74 | 72 3/4 | 74 1/4 | 72 3/4 | 73 3/4 | 74 1/4 | 309 |
6184 | EAGT | 2200 | 0.0010 | 0.0010 | 0.0400 | 0 | |||
6185 | EAGV | 1000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0700 | 1000 |
6186 | EAIN | 100 | 4 5/8 | 4 1/2 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 12000 |
6187 | EALNL | 0 | 0 | ||||||
6188 | EAMRX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0 |
6189 | EANAX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.31 | 0 |
6190 | EARL | 2300 | 0.0050 | 0 | |||||
6191 | EASE | 0 | 0 | ||||||
6192 | EASEO | 0 | 0 | ||||||
6193 | EASGX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
6194 | EASI | 1200 | 6 1/2 | 6 1/2 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 13400 |
6195 | EASRY | 0 | 2.5508 | 2.6500 | 2.8125 | 0 | |||
6196 | EASW | 5000 | 9.0000 | 0 | |||||
6197 | EAT | 100 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 3/4 | 1100 |
6198 | EATS | 300 | 3 1/4 | 2 7/8 | 3 3/8 | 2 7/8 | 3 | 3 1/4 | 30700 |
6199 | EAVN | 300 | 27 1/2 | 27 1/4 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 12800 |
6200 | EAX | 0 | 122.89 | 123.30 | 123.30 | 121.88 | 0 | ||
6201 | EB | 0 | 0 | ||||||
6202 | EBALX | 0 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0 |
6203 | EBAY | 200 | 18 1/2 | 18 1/2 | 18 3/4 | 17 3/4 | 18 1/8 | 18 1/2 | 60400 |
6204 | EBCI | 100 | 30 3/4 | 30 3/4 | 33 1/4 | 0 | |||
6205 | EBCP | 2000 | 24 3/4 | 25 | 25 3/8 | 24 3/4 | 25 | 25 1/2 | 5900 |
6206 | EBEQX | 0 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 0 |
6207 | EBERX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 18.05 | 0 |
6208 | EBF | 500 | 12 1/4 | 12 1/8 | 12 1/4 | 12 1/8 | 12 | 12 1/2 | 2600 |
6209 | EBFIX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 |
6210 | EBFLX | 0 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | 0 |
6211 | EBI | 0 | 0 | ||||||
6212 | EBINX | 0 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 0 |
6213 | EBIpA | 600 | 32 | 0 | |||||
6214 | EBMA | 1300 | 3 3/4 | 3 1/2 | 3 7/8 | 0 | |||
6215 | EBMFX | 0 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0 |
6216 | EBP | 200 | 20 1/8 | 19 3/4 | 20 1/2 | 0 | |||
6217 | EBRVF | 0 | 0 | ||||||
6218 | EBS | 200 | 2 | 1 1/2 | 1 7/8 | 0 | |||
6219 | EBSI | 200 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 19 | 200 |
6220 | EBY | 100 | 26 3/4 | 25 7/8 | 26 3/8 | 0 | |||
6221 | EC | 400 | 23 1/4 | 22 7/8 | 23 1/4 | 0 | |||
6222 | ECAB | 500 | 27.0000 | 0 | |||||
6223 | ECABX | 0 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0 |
6224 | ECAR | 14000 | 0.3800 | 0.3500 | 0.3800 | 0.3500 | 0.3600 | 0.3800 | 156400 |
6225 | ECC | 500 | 10 3/8 | 10 3/8 | 10 7/8 | 0 | |||
6226 | ECCGX | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0 |
6227 | ECCS | 1000 | 2 1/4 | 2 | 2 1/4 | 2 | 2 | 2 1/4 | 3200 |
6228 | ECD | 0 | 73.61 | 0.73 | 73.61 | 0.73 | 0 | ||
6229 | ECF | 500 | 9 1/2 | 9 3/8 | 9 3/4 | 0 | |||
6230 | ECG | 2000 | 3 11/16 | 0 | |||||
6231 | ECGC | 200 | 25 1/4 | 25 3/4 | 25 3/4 | 25 1/4 | 25 1/4 | 25 3/4 | 700 |
6232 | ECGO | 0 | 0 | ||||||
6233 | ECGOF | 1500 | 4 7/16 | 4 1/4 | 4 7/16 | 4 1/8 | 4 3/8 | 4 7/16 | 151300 |
6234 | ECGOX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 |
6235 | ECH | 100 | 36 3/8 | 36 3/8 | 36 3/4 | 0 | |||
6236 | ECHG | 2500 | 0.8750 | 0 | |||||
6237 | ECHMX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 |
6238 | ECHO | 2000 | 1/2 | 3/8 | 1/2 | 0 | |||
6239 | ECII | 200 | 23 1/2 | 23 3/4 | 23 3/4 | 23 | 23 | 23 1/2 | 5400 |
6240 | ECIL | 0 | 0 | ||||||
6241 | ECILF | 1000 | 23 | 22 | 23 1/4 | 22 | 23 | 23 1/4 | 703800 |
6242 | ECIN | 100 | 7 3/4 | 7 1/4 | 7 1/2 | 102100 | |||
6243 | ECIT | 10000 | 0.1875 | 0.2400 | 0.2400 | 0.1875 | 0.1800 | 0.2200 | 15600 |
6244 | ECK | 200 | 43 7/8 | 42 3/4 | 43 1/2 | 0 | |||
6245 | ECKL | 500 | 3 3/8 | 3 3/16 | 3 3/8 | 3 3/16 | 3 3/16 | 3 3/8 | 12700 |
6246 | ECKLU | 300 | 3 7/8 | 3 7/8 | 4 | 0 | |||
6247 | ECKLW | 1000 | 3/8 | 3/8 | 7/16 | 3/8 | 3/8 | 9/16 | 4000 |
6248 | ECKS | 0 | 0 | ||||||
6249 | ECL/WD | 0 | 0 | ||||||
6250 | ECLL | 0 | 0 | ||||||
6251 | ECN/WS | 0 | 1/32 | 1/8 | 0 | ||||
6252 | ECNC | 0 | 0 | ||||||
6253 | ECNCF | 100 | 5 7/16 | 5 1/8 | 5 7/16 | 5 1/8 | 5 5/16 | 5 7/16 | 474600 |
6254 | ECO | 500 | 11 7/8 | 11 1/2 | 12 | 11 1/2 | 11 5/8 | 12 | 55900 |
6255 | ECOF | 4000 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
6256 | ECOL | 800 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 2 3/4 | 3 1/8 | 53100 |
6257 | ECOS | 6000 | 0.1289 | 0 | |||||
6258 | ECOSD | 500 | 13/32 | 3/8 | 19/32 | 0 | |||
6259 | ECOSE | 0 | 0 | ||||||
6260 | ECP | 200 | 32 | 31 1/4 | 31 7/8 | 0 | |||
6261 | ECRC | 100 | 0.0020 | 0.0020 | 0.0350 | 0 | |||
6262 | ECRM | 0 | 0 | ||||||
6263 | ECSC | 1500 | 1 | 7/8 | 1 | 7/8 | 7/8 | 1 1/16 | 6800 |
6264 | ECSIU | 2000 | 0.0300 | 0 | |||||
6265 | ECTH | 5000 | 7/16 | 29/64 | 29/64 | 7/16 | 7/16 | 1/2 | 10000 |
6266 | ECTL | 2100 | 8 3/8 | 7 7/8 | 8 1/2 | 7 7/8 | 7 7/8 | 8 1/2 | 11300 |
6267 | ECTMX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
6268 | ECU | 0 | 128.73 | 1.27 | 128.73 | 1.27 | 0 | ||
6269 | ECW | 0 | 128.73 | 1.27 | 128.73 | 1.27 | 0 | ||
6270 | ED | 500 | 32 1/2 | 32 1/4 | 32 1/2 | 32 1/4 | 32 1/4 | 32 7/8 | 1600 |
6271 | EDA | 0 | 74.57 | 0.74 | 74.57 | 0.74 | 0 | ||
6272 | EDAC | 2000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/8 | 1 1/2 | 2000 |
6273 | EDCI | 300 | 0.7500 | 0 | |||||
6274 | EDCO | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 1/4 | 500 |
6275 | EDE | 100 | 18 | 18 | 18 1/8 | 18 | 300 | ||
6276 | EDEL | 600 | 15 1/4 | 15 | 15 3/4 | 15 | 15 | 15 3/4 | 3500 |
6277 | EDEpA | 260 | 6 1/2 | 0 | |||||
6278 | EDEpB | 100 | 6 3/8 | 0 | |||||
6279 | EDF | 1000 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/4 | 1000 |
6280 | EDG | 300 | 3 3/4 | 3 5/8 | 4 | 0 | |||
6281 | EDI | 700 | 3 | 3 | 3 1/16 | 2 7/8 | 13900 | ||
6282 | EDIN | 400 | 3 3/4 | 3 3/8 | 4 | 0 | |||
6283 | EDIS | 1500 | 0.4375 | 0.4062 | 0.4500 | 0.3900 | 0.3750 | 0.4375 | 489000 |
6284 | EDIT | 8000 | 23/32 | 5/8 | 23/32 | 1/2 | 9/16 | 23/32 | 47700 |
6285 | EDM | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
6286 | EDMK | 300 | 33 1/4 | 31 1/4 | 34 1/2 | 31 1/4 | 32 3/4 | 33 1/4 | 73700 |
6287 | EDNT | 0 | 0 | ||||||
6288 | EDNTF | 2100 | 1 3/4 | 1 3/4 | 1 25/32 | 1 3/4 | 1 3/4 | 1 25/32 | 10600 |
6289 | EDO | 100 | 4 7/8 | 0 | |||||
6290 | EDR/WS | 0 | 1 1/4 | 1 3/4 | 0 | ||||
6291 | EDS | 1000 | 7 3/16 | 6 3/4 | 7 1/4 | 0 | |||
6292 | EDS.W | 0 | 0 | ||||||
6293 | EDS/WS | 600 | 3/4 | 0 | |||||
6294 | EDSE | 1000 | 24 | 23 | 24 1/2 | 0 | |||
6295 | EDUC | 500 | 22 3/8 | 22 7/8 | 22 7/8 | 22 1/8 | 21 7/8 | 22 1/2 | 5300 |
6296 | EDUS | 0 | 0 | ||||||
6297 | EDUSF | 1000 | 5 5/8 | 5 1/2 | 5 5/8 | 5 | 5 1/4 | 5 5/8 | 9500 |
6298 | EDVC | 1000 | 0.2187 | 0.1250 | 0.2187 | 0 | |||
6299 | EDW | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
6300 | EDYN | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 9/32 | 3 1/4 | 3 3/8 | 12900 |
6301 | EDYNW | 1600 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
6302 | EDZ | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
6303 | EDpA | 700 | 72 | 70 7/8 | 72 | 70 7/8 | 1900 | ||
6304 | EDpB | 100 | 362 1/2 | 350 | 450 | 0 | |||
6305 | EDpC | 7910 | 73 5/8 | 0 | |||||
6306 | EEC | 1000 | 1 7/8 | 0 | |||||
6307 | EECN | 500 | 1 1/2 | 1 11/16 | 1 11/16 | 1 7/16 | 1 7/16 | 1 5/8 | 94900 |
6308 | EECNW | 2500 | 5/16 | 5/16 | 5/16 | 5/16 | 9/32 | 5/16 | 2500 |
6309 | EEI | 200 | 8 7/8 | 0 | |||||
6310 | EEQFX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 |
6311 | EESI | 100 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/8 | 100 |
6312 | EEX | 3000 | 11 | 11 3/8 | 11 7/8 | 0 | |||
6313 | EEY/WS | 0 | 1/16 | 1/8 | 0 | ||||
6314 | EF | 200 | 13 3/4 | 13 1/4 | 13 5/8 | 0 | |||
6315 | EFBI | 100 | 15 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 1/4 | 2000 |
6316 | EFCW | 500 | 12 1/2 | 13 1/4 | 13 1/2 | 12 1/2 | 12 1/2 | 13 1/4 | 38900 |
6317 | EFCX | 200 | 9 3/4 | 8 3/4 | 9 7/8 | 8 5/8 | 9 3/8 | 9 3/4 | 47400 |
6318 | EFF | 0 | 203.40 | 0.20 | 203.40 | 0.20 | 0 | ||
6319 | EFG | 600 | 36 1/2 | 0 | |||||
6320 | EFHAX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.21 | 0 |
6321 | EFIAX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.66 | 0 |
6322 | EFIBX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
6323 | EFIC | 200 | 1 11/16 | 1 7/8 | 1 7/8 | 1 11/16 | 1 11/16 | 1 13/16 | 2700 |
6324 | EFII | 500 | 40 1/4 | 39 3/4 | 40 3/4 | 39 1/4 | 40 1/4 | 40 3/4 | 135100 |
6325 | EFIPX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 |
6326 | EFIYX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
6327 | EFL | 2000 | 13 3/8 | 0 | |||||
6328 | EFMAX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.55 | 0 |
6329 | EFMBX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
6330 | EFMC | 500 | 11 3/4 | 11 3/4 | 12 1/8 | 0 | |||
6331 | EFOAX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.75 | 0 |
6332 | EFOBX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 |
6333 | EFOCX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 |
6334 | EFOI | 2000 | 0.7500 | 0.6250 | 0.7500 | 0 | |||
6335 | EFONX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0 |
6336 | EFS | 500 | 25 3/4 | 26 | 26 | 25 3/4 | 25 5/8 | 26 | 1000 |
6337 | EFTC | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 3/4 | 4 1/4 | 100 |
6338 | EFTK | 1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.6250 | 1.0000 | 1000 |
6339 | EFU | 100 | 34 1/2 | 34 1/2 | 35 1/8 | 0 | |||
6340 | EFX | 500 | 19 1/2 | 20 | 20 | 19 1/2 | 19 3/8 | 19 3/4 | 2200 |
6341 | EFXw | 0 | 19 7/8 | 20 1/2 | 0 | ||||
6342 | EGABX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 |
6343 | EGAS | 200 | 1.8750 | 1.5000 | 1.8750 | 1.5000 | 1.5000 | 1.8750 | 1000 |
6344 | EGCI | 600 | 0.0010 | 0.0010 | 0.2500 | 0 | |||
6345 | EGCS | 0 | 0 | ||||||
6346 | EGEXF | 0 | 0 | ||||||
6347 | EGFC | 100 | 25 3/4 | 26 1/4 | 26 1/4 | 25 3/4 | 25 3/4 | 26 1/4 | 21100 |
6348 | EGG | 200 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/4 | 21 5/8 | 200 |
6349 | EGGS | 700 | 6 1/8 | 5 5/8 | 6 1/8 | 5 5/8 | 6 | 6 1/8 | 68600 |
6350 | EGIAX | 0 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 19.38 | 0 |
6351 | EGIBX | 0 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0 |
6352 | EGIG | 1000 | 3.5000 | 0 | |||||
6353 | EGII | 0 | 0 | ||||||
6354 | EGLBX | 0 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0 |
6355 | EGLE | 9700 | 1 3/4 | 1 7/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 44200 |
6356 | EGLRX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 |
6357 | EGLS | 9000 | 19 | 20 1/2 | 20 3/4 | 19 | 19 | 19 1/2 | 340400 |
6358 | EGMLY | 0 | 4.7500 | 5.3750 | 5.6250 | 0 | |||
6359 | EGMXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.38 | 5.53 | 2823 |
6360 | EGN | 900 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/8 | 25 | 900 |
6361 | EGNS | 14200 | 0.2000 | 0.1718 | 0.2700 | 0 | |||
6362 | EGOR | 0 | 0 | ||||||
6363 | EGP | 300 | 21 7/8 | 0 | |||||
6364 | EGPT | 100 | 18 | 18 | 18 | 18 | 18 | 20 | 1300 |
6365 | EGRWX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 13.15 | 0 |
6366 | EGTC | 29100 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
6367 | EGVAX | 0 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 21.56 | 0 |
6368 | EGVBX | 0 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0 |
6369 | EGVR | 26000 | 0.1875 | 0 | |||||
6370 | EGVYX | 0 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0 |
6371 | EGX | 400 | 12 5/8 | 0 | |||||
6372 | EGXP | 500 | 0.3125 | 0.3125 | 0.5625 | 0 | |||
6373 | EGY | 100 | 5 1/2 | 0 | |||||
6374 | EHCXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.08 | 5.25 | 1402 |
6375 | EHGAX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.79 | 0 |
6376 | EHGBX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
6377 | EHGYX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
6378 | EHII | 100 | 0.0100 | 0 | |||||
6379 | EHSTX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 13.44 | 0 |
6380 | EI | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/8 | 18 3/4 | 200 |
6381 | EIC | 100 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 100 | ||
6382 | EICO | 200 | 4.0000 | 0 | |||||
6383 | EIEAX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.88 | 0 |
6384 | EIEBX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
6385 | EIEYX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
6386 | EIF | 500 | 2 5/8 | 0 | |||||
6387 | EIFH | 14600 | 0.1600 | 0.1300 | 0.1800 | 0 | |||
6388 | EIHYX | 0 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 8.01 | 0 |
6389 | EIITX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 14.65 | 0 |
6390 | EILL | 9000 | 2.3750 | 2.0000 | 2.3750 | 0 | |||
6391 | EINFX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 |
6392 | EIPM | 500 | 4 1/4 | 3 5/8 | 4 1/4 | 3 5/8 | 3 5/8 | 4 1/4 | 2000 |
6393 | EIS | 1000 | 16 | 16 | 16 | 16 | 1000 | ||
6394 | EISI | 100 | 15 | 15 1/8 | 15 1/8 | 15 | 15 | 15 1/8 | 24900 |
6395 | EITXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 7.09 | 6.60 | 1 |
6396 | EJ | 1000 | 9/16 | 0 | |||||
6397 | EJD | 500 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 5/8 | 500 |
6398 | EJPTZ | 2500 | 1.7500 | 1.6250 | 2.1250 | 0 | |||
6399 | EJTX | 200000 | 0.0100 | 0.0100 | 0.0200 | 0 | |||
6400 | EJU | 0 | 0 | ||||||
6401 | EJX | 0 | 0 | ||||||
6402 | EJY | 0 | 95.32 | 95.32 | 95.32 | 95.32 | 0 | ||
6403 | EJZ | 0 | 95.32 | 95.32 | 95.32 | 95.32 | 0 | ||
6404 | EK | 100 | 68 7/8 | 69 1/2 | 69 1/2 | 68 5/8 | 67 5/8 | 69 | 7100 |
6405 | EKC | 100 | 15 | 15 | 15 | 15 | 14 7/8 | 15 1/4 | 100 |
6406 | EKFG | 100 | 4.0000 | 0 | |||||
6407 | EKL/U | 0 | 3 1/2 | 4 1/2 | 0 | ||||
6408 | EKL/WS | 0 | 3/8 | 7/8 | 0 | ||||
6409 | EKO | 300 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | |||
6410 | EKP | 0 | 0 | ||||||
6411 | EKPp | 400 | 24 1/8 | 27 | 27 5/8 | 0 | |||
6412 | EKR | 2000 | 1 1/2 | 0 | |||||
6413 | EKSIA | 10000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 10000 |
6414 | EKT | 500 | 6 7/8 | 9 | 9 5/8 | 0 | |||
6415 | EL | 200 | 33 5/8 | 34 1/8 | 34 1/8 | 33 3/8 | 33 3/8 | 33 7/8 | 800 |
6416 | ELAV | 0 | 0 | ||||||
6417 | ELB | 100 | 15 7/8 | 0 | |||||
6418 | ELBT | 0 | 0 | ||||||
6419 | ELBTF | 200 | 16 1/4 | 16 7/8 | 16 7/8 | 16 1/4 | 16 1/4 | 16 7/8 | 1400 |
6420 | ELBWF | 0 | 0 | ||||||
6421 | ELC/WS | 0 | 7/8 | 1 3/8 | 0 | ||||
6422 | ELCAX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
6423 | ELCC | 3500 | 2 | 2 | 2 1/16 | 2 | 2 | 2 1/8 | 20700 |
6424 | ELCCW | 8000 | 3/4 | 11/16 | 3/4 | 9/16 | 5/8 | 3/4 | 282100 |
6425 | ELCH | 100 | 9 1/4 | 9 1/8 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/2 | 24800 |
6426 | ELCO | 2000 | 13 3/8 | 11 1/4 | 13 1/2 | 11 1/4 | 13 | 13 1/2 | 674800 |
6427 | ELCTX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
6428 | ELD | 0 | 0 | ||||||
6429 | ELDFX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0 |
6430 | ELE | 100 | 57 1/8 | 57 1/8 | 57 1/8 | 57 1/8 | 56 3/4 | 57 1/2 | 100 |
6431 | ELEK | 200 | 2 7/8 | 2 5/8 | 3 | 2 5/8 | 2 3/4 | 3 3/8 | 10800 |
6432 | ELEN | 200 | 59.0000 | 0 | |||||
6433 | ELET | 500 | 8 1/4 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 26700 |
6434 | ELEX | 1000 | 16 | 15 1/8 | 16 1/4 | 15 1/8 | 15 7/8 | 16 1/8 | 37600 |
6435 | ELF | 100 | 38 | 36 3/4 | 37 1/2 | 0 | |||
6436 | ELFLX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
6437 | ELFNX | 0 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 0 |
6438 | ELFTX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 |
6439 | ELGC | 1600 | 7.4375 | 6.5000 | 7.5000 | 0 | |||
6440 | ELGIX | 0 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0 |
6441 | ELGT | 3000 | 2 7/8 | 3 | 3 | 2 7/8 | 2 7/8 | 3 1/32 | 4700 |
6442 | ELI | 0 | 0 | ||||||
6443 | ELINX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
6444 | ELJ | 100 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 1/8 | 100 |
6445 | ELK | 200 | 21 3/8 | 21 3/8 | 21 7/8 | 0 | |||
6446 | ELM | 400 | 18 1/2 | 15 7/8 | 16 3/4 | 0 | |||
6447 | ELMAX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
6448 | ELMG | 500 | 10 3/4 | 10 3/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/8 | 10200 |
6449 | ELMHX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
6450 | ELMR | 200 | 0.2500 | 0 | |||||
6451 | ELMS | 300 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | |||
6452 | ELMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.37 | 5.56 | 1183 |
6453 | ELN | 1000 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 48 5/8 | 49 1/8 | 1000 |
6454 | ELN.W | 0 | 0 | ||||||
6455 | ELN.WA | 0 | 0 | ||||||
6456 | ELN/WS/A | 1000 | 16 3/4 | 0 | |||||
6457 | ELNAX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
6458 | ELNJX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 |
6459 | ELNT | 200 | 8 3/4 | 8 1/4 | 8 3/4 | 8 | 8 1/2 | 8 3/4 | 75000 |
6460 | ELNVY | 0 | 0 | ||||||
6461 | ELNYX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
6462 | ELOHX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
6463 | ELPA | 0 | 0 | ||||||
6464 | ELPAJ | 0 | 0 | ||||||
6465 | ELPAQ | 5000 | 0.4000 | 0.3800 | 0.4000 | 0.3700 | 0.3900 | 0.4000 | 134000 |
6466 | ELPNX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
6467 | ELPSI | 100 | 55.0000 | 0 | |||||
6468 | ELPSM | 100 | 55.0000 | 0 | |||||
6469 | ELPSN | 100 | 62.0000 | 0 | |||||
6470 | ELRC | 500 | 21 3/4 | 21 | 21 3/4 | 21 | 21 | 21 3/4 | 3000 |
6471 | ELRN | 0 | 0 | ||||||
6472 | ELRNF | 1000 | 10 5/8 | 10 5/8 | 10 3/4 | 10 1/2 | 10 1/2 | 11 1/4 | 10700 |
6473 | ELRWF | 1500 | 4 3/8 | 4 1/4 | 4 5/8 | 0 | |||
6474 | ELS | 0 | 0 | ||||||
6475 | ELSBY | 0 | 0 | ||||||
6476 | ELSE | 1000 | 5 7/8 | 6 1/4 | 6 3/8 | 5 1/2 | 5 3/8 | 6 1/4 | 9600 |
6477 | ELSI | 500 | 1 23/32 | 1 11/16 | 1 25/32 | 1 5/8 | 1 11/16 | 1 23/32 | 559700 |
6478 | ELST | 5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4062 | 0.5000 | 10000 |
6479 | ELT | 200 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/2 | 800 |
6480 | ELTCX | 0 | 0 | ||||||
6481 | ELTN | 300 | 33 3/4 | 33 1/2 | 34 1/4 | 33 1/4 | 33 | 33 3/4 | 20100 |
6482 | ELTX | 3000 | 1 9/16 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 6800 |
6483 | ELUX | 0 | 0 | ||||||
6484 | ELUXY | 1000 | 43 7/8 | 43 5/8 | 43 7/8 | 43 5/8 | 43 5/8 | 43 7/8 | 3300 |
6485 | ELVN | 100 | 39.5000 | 0 | |||||
6486 | ELXC | 20000 | 0.0200 | 0 | |||||
6487 | ELXS | 100 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | |||
6488 | ELY | 200 | 20 | 19 3/8 | 20 1/8 | 18 1/2 | 19 3/4 | 20 1/8 | 11300 |
6489 | EMAC | 3000 | 4.7500 | 4.5625 | 4.7500 | 0 | |||
6490 | EMACU | 500 | 5.5000 | 5.5000 | 6.2500 | 0 | |||
6491 | EMACW | 5400 | 0.9500 | 0.9400 | 0.9500 | 0.9400 | 0.6250 | 1.0000 | 10800 |
6492 | EMAK | 2000 | 12 31/32 | 13 3/8 | 13 3/8 | 12 31/32 | 13 | 13 3/8 | 27300 |
6493 | EMAXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.09 | 5.23 | 7983 |
6494 | EMBIX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 |
6495 | EMBM | 300 | 33.0000 | 0 | |||||
6496 | EMBR | 1300 | 12 1/8 | 12 3/8 | 12 5/8 | 12 1/8 | 12 1/8 | 12 3/8 | 72600 |
6497 | EMBTX | 0 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0 |
6498 | EMBX | 2000 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 9200 |
6499 | EMBXW | 5000 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 5/8 | 9000 |
6500 | EMBYX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
6501 | EMC | 400 | 16 1/8 | 15 3/4 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/8 | 24400 |
6502 | EMCG | 500 | 9.7500 | 0 | |||||
6503 | EMCGW | 400 | 0.3750 | 0 | |||||
6504 | EMCGX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 |
6505 | EMCGZ | 7700 | 0.1875 | 0 | |||||
6506 | EMCI | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 2800 |
6507 | EMCM | 200 | 17.2500 | 16.5000 | 18.5000 | 0 | |||
6508 | EMCO | 100 | 2 1/2 | 2 1/2 | 2 5/8 | 0 | |||
6509 | EMCR | 1200 | 24 | 24 | 24 | 24 | 23 1/4 | 24 | 6300 |
6510 | EMD | 700 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/8 | 14 3/4 | 700 |
6511 | EMDFX | 0 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 9.21 | 0 |
6512 | EME | 2000 | 10 7/8 | 11 | 11 3/8 | 0 | |||
6513 | EMEIX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 |
6514 | EMEQX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.65 | 0 |
6515 | EMF | 100 | 21 | 21 1/4 | 21 1/4 | 21 | 20 7/8 | 21 1/8 | 5200 |
6516 | EMFIX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 |
6517 | EMFLX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.63 | 0 |
6518 | EMG | 400 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 11 7/8 | 800 |
6519 | EMGAX | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 8.98 | 0 |
6520 | EMGBX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0 |
6521 | EMGG | 300 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 300 | ||
6522 | EMGGA | 1000 | 21.8750 | 17.0000 | 22.0000 | 0 | |||
6523 | EMGIX | 0 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0 |
6524 | EMGOX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 |
6525 | EMGRX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.77 | 0 |
6526 | EMGSX | 0 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0 |
6527 | EMI | 100 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 100 | ||
6528 | EMIAX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
6529 | EMIE | 3000 | 0.0010 | 0 | |||||
6530 | EMIFX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 |
6531 | EMIS | 500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 | 8 1/4 | 57600 |
6532 | EMIp | 500 | 1 3/4 | 0 | |||||
6533 | EML | 400 | 11 1/2 | 0 | |||||
6534 | EMLT | 0 | 0 | ||||||
6535 | EMLTF | 300 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 5/8 | 300 |
6536 | EMLX | 300 | 10 3/8 | 10 3/4 | 10 3/4 | 10 | 10 | 10 3/8 | 78800 |
6537 | EMMIX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 |
6538 | EMMS | 2000 | 35 | 33 1/4 | 36 1/8 | 33 1/4 | 35 | 35 1/4 | 476200 |
6539 | EMN | 700 | 63 7/8 | 64 7/8 | 64 7/8 | 63 7/8 | 62 1/8 | 64 | 900 |
6540 | EMO | 200 | 10 1/2 | 11 3/8 | 11 3/4 | 0 | |||
6541 | EMON | 100 | 1 7/8 | 1 7/8 | 2 1/8 | 0 | |||
6542 | EMONP | 100 | 2.0000 | 0 | |||||
6543 | EMP | 500 | 7 | 0 | |||||
6544 | EMP.A | 0 | 0 | ||||||
6545 | EMPE | 10000 | 1.1250 | 0 | |||||
6546 | EMPI | 400 | 22 1/2 | 22 3/4 | 23 | 22 | 22 | 22 1/2 | 36300 |
6547 | EMPT | 200 | 3.7500 | 0 | |||||
6548 | EMR | 500 | 79 7/8 | 79 7/8 | 80 1/8 | 79 7/8 | 80 1/8 | 80 1/2 | 1100 |
6549 | EMRC | 0 | 0 | ||||||
6550 | EMRL | 4000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/32 | 1/16 | 4000 |
6551 | EMSCX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 |
6552 | EMSI | 100 | 5 | 5 | 5 3/4 | 4 1/2 | 5 | 6 | 7000 |
6553 | EMSIW | 1100 | 1 9/16 | 1 1/4 | 2 1/4 | 0 | |||
6554 | EMSWV | 1700 | 3 21/32 | 3 1/2 | 5 1/4 | 0 | |||
6555 | EMT | 300 | 29 1/8 | 29 1/2 | 30 1/2 | 0 | |||
6556 | EMTL | 0 | 0 | ||||||
6557 | EMTLF | 0 | 0 | ||||||
6558 | EMTMX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
6559 | EMUCX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
6560 | EMUIX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 |
6561 | EMUNX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
6562 | EMUSX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.91 | 0 |
6563 | ENA | 300 | 24 1/8 | 24 | 24 1/8 | 24 | 23 3/4 | 24 1/4 | 1100 |
6564 | ENAPQ | 0 | 0 | ||||||
6565 | ENBC | 1000 | 7 3/4 | 7 1/2 | 7 3/4 | 7 | 7 | 7 3/4 | 97400 |
6566 | ENC | 100 | 15 | 0 | |||||
6567 | ENCAX | 0 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 33.36 | 0 |
6568 | ENCBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
6569 | ENCC | 1000 | 1 3/4 | 1 13/16 | 1 7/8 | 1 11/16 | 1 3/4 | 1 13/16 | 135400 |
6570 | ENCD | 300 | 17 1/8 | 17 1/8 | 17 1/8 | 16 3/4 | 16 3/4 | 17 1/8 | 22000 |
6571 | ENCHQ | 0 | 0 | ||||||
6572 | ENCMX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.97 | 0 |
6573 | ENCP | 300 | 3.0000 | 3.0000 | 5.5000 | 0 | |||
6574 | ENCR | 0 | 0 | ||||||
6575 | ENCRF | 300 | 3/4 | 3/4 | 1 1/16 | 0 | |||
6576 | ENDG | 2000 | 3 3/4 | 3 5/8 | 3 7/8 | 0 | |||
6577 | ENDIX | 0 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0 |
6578 | ENDY | 3000 | 0.1250 | 0 | |||||
6579 | ENE | 200 | 37 3/8 | 37 1/2 | 37 1/2 | 37 3/8 | 37 1/8 | 38 | 300 |
6580 | ENEI | 294 | 2.6240 | 0 | |||||
6581 | ENELY | 0 | 0 | ||||||
6582 | ENER | 500 | 18 1/2 | 19 7/8 | 20 | 18 1/4 | 18 1/4 | 18 1/2 | 162700 |
6583 | ENET | 300 | 9 1/4 | 8 7/8 | 9 1/4 | 8 3/8 | 8 5/8 | 9 1/4 | 39100 |
6584 | ENEU | 0 | 0 | ||||||
6585 | ENEX | 200 | 8 1/2 | 7 3/4 | 8 1/2 | 0 | |||
6586 | ENEpA | 1000 | 26 7/8 | 0 | |||||
6587 | ENEpC | 1000 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 5100 | ||
6588 | ENEpJ | 100 | 499 | 490 | 550 | 0 | |||
6589 | ENG | 100 | 12 5/8 | 12 1/2 | 12 5/8 | 12 1/2 | 12 5/8 | 13 | 300 |
6590 | ENGBX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
6591 | ENGIX | 0 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 21.77 | 0 |
6592 | ENGL | 300 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 9 | 300 |
6593 | ENGN | 0 | 0 | ||||||
6594 | ENGNY | 0 | 0 | ||||||
6595 | ENGRX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.90 | 0 |
6596 | ENGVX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 12.49 | 0 |
6597 | ENHYX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 12.01 | 0 |
6598 | ENI | 1800 | 27 3/4 | 28 | 29 | 0 | |||
6599 | ENIGX | 0 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 17.31 | 0 |
6600 | ENIR | 13800 | 0.1100 | 0.0900 | 0.1400 | 0 | |||
6601 | ENL | 100 | 25 7/8 | 0 | |||||
6602 | ENMBX | 0 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0 |
6603 | ENMPX | 0 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 6.99 | 0 |
6604 | ENMXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.76 | 4.88 | 410 |
6605 | ENMYX | 0 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0 |
6606 | ENNS | 800 | 11 7/8 | 11 7/8 | 12 | 11 5/8 | 11 5/8 | 11 7/8 | 49800 |
6607 | ENP | 500 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 7/8 | 25 3/8 | 500 |
6608 | ENPQ | 0 | 0 | ||||||
6609 | ENQ/WS | 1000 | 1/16 | 0 | |||||
6610 | ENRO | 3000 | 0.0312 | 0 | |||||
6611 | ENS | 1100 | 15 7/8 | 15 3/4 | 16 1/8 | 0 | |||
6612 | ENSA | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/16 | 1 3/8 | 1000 |
6613 | ENSF | 500 | 7.5000 | 6.5000 | 7.5000 | 6.5000 | 7.2500 | 9.0000 | 6800 |
6614 | ENSO | 1000 | 3 5/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 119900 |
6615 | ENSOP | 9000 | 134.0000 | 0 | |||||
6616 | ENSPX | 0 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 5.69 | 0 |
6617 | ENSY | 300 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2 3/8 | 300 |
6618 | ENSpE | 100 | 94 | 0 | |||||
6619 | ENSpF | 18800 | 21 | 21 | 21 | 21 | 18800 | ||
6620 | ENT/U | 0 | 4 1/2 | 5 1/2 | 0 | ||||
6621 | ENT/WS | 100 | 1 1/4 | 1 | 1 1/2 | 0 | |||
6622 | ENTC | 500 | 0.0625 | 0.0625 | 0.5625 | 0 | |||
6623 | ENTG | 13500 | 0.0400 | 0.0400 | 0.1200 | 0 | |||
6624 | ENTR | 700 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/8 | 10000 |
6625 | ENTRU | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/2 | 500 |
6626 | ENTRW | 400 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 | 1 1/4 | 400 |
6627 | ENV | 500 | 9 | 9 | 9 | 9 | 500 | ||
6628 | ENVC | 2000 | 0.0010 | 0 | |||||
6629 | ENVG | 1000 | 2 3/4 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 3100 |
6630 | ENVGU | 1000 | 2 3/4 | 2 3/4 | 3 | 0 | |||
6631 | ENVGW | 1600 | 5/16 | 1/4 | 5/16 | 0 | |||
6632 | ENVH | 200 | 0.0200 | 0.0200 | 0.0550 | 0 | |||
6633 | ENVI | 700 | 3 1/16 | 3 | 3 1/4 | 2 7/8 | 3 | 3 1/4 | 51300 |
6634 | ENVQ | 0 | 0 | ||||||
6635 | ENVR | 1000 | 25/32 | 23/32 | 25/32 | 11/16 | 23/32 | 25/32 | 86900 |
6636 | ENVRU | 100 | 3/4 | 3/4 | 1 1/8 | 0 | |||
6637 | ENVRW | 7500 | 1/8 | 1/8 | 1/4 | 0 | |||
6638 | ENVS | 1000 | 0.0010 | 0 | |||||
6639 | ENVT | 3700 | 0.7000 | 0 | |||||
6640 | ENVY | 1100 | 17 3/8 | 17 1/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 1/2 | 55500 |
6641 | ENXI | 0 | 0 | ||||||
6642 | ENZ | 1000 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 20 1/8 | 20 5/8 | 1000 |
6643 | ENZH | 500000 | 0.0005 | 0.0010 | 0.0040 | 0 | |||
6644 | ENZN | 100 | 3 3/16 | 3 1/8 | 3 5/8 | 2 13/16 | 3 1/8 | 3 3/16 | 376800 |
6645 | EOC | 200 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 23 1/8 | 200 |
6646 | EOG | 100 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 23 7/8 | 24 3/8 | 200 |
6647 | EOLA | 0 | 0 | ||||||
6648 | EOLpA | 200 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 2200 | ||
6649 | EOLpB | 400 | 24 5/8 | 24 7/8 | 24 7/8 | 24 5/8 | 900 | ||
6650 | EONE | 300 | 5 1/4 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 1000 |
6651 | EOPT | 800 | 0.0700 | 0.0700 | 0.1300 | 0 | |||
6652 | EOT | 500 | 19 | 19 | 19 | 19 | 19 1/8 | 19 3/8 | 500 |
6653 | EOTT | 0 | 0 | ||||||
6654 | EPC | 0 | 0 | ||||||
6655 | EPEA | 9000 | 0.0500 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0500 | 49200 |
6656 | EPG | 200 | 31 5/8 | 31 1/4 | 31 3/4 | 31 1/4 | 31 1/4 | 31 3/4 | 2200 |
6657 | EPHI | 1000 | 7 1/4 | 7 1/4 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 8300 |
6658 | EPHIW | 5000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 11/16 | 13000 |
6659 | EPI | 0 | 0 | ||||||
6660 | EPIC | 15000 | 21 1/4 | 21 | 22 | 21 | 21 | 22 | 197600 |
6661 | EPIE | 300 | 18 1/4 | 18 1/4 | 18 1/2 | 18 1/4 | 18 1/4 | 18 1/2 | 8300 |
6662 | EPIH | 0 | 0 | ||||||
6663 | EPIHQ | 500 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1250 | 1100 |
6664 | EPII | 1200 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/2 | 1 3/4 | 2200 |
6665 | EPLN | 2200 | 0.0300 | 0.0300 | 0.0800 | 0 | |||
6666 | EPLTF | 3000 | 3 1/8 | 2 7/16 | 3 1/8 | 2 7/16 | 2 7/8 | 3 1/8 | 108600 |
6667 | EPNB | 1200 | 24.2500 | 0 | |||||
6668 | EPO | 0 | 155.24 | 1.55 | 155.24 | 1.54 | 0 | ||
6669 | EPP | 500 | 24 5/8 | 23 7/8 | 24 5/8 | 0 | |||
6670 | EPPH | 3000 | 0.5312 | 0.5937 | 0.6250 | 0 | |||
6671 | EPR.A | 0 | 0 | ||||||
6672 | EPT | 300 | 14 7/8 | 14 1/4 | 14 7/8 | 14 1/4 | 15 5/8 | 16 1/8 | 1900 |
6673 | EPTC | 1000 | 2.0000 | 2.0000 | 2.2500 | 0 | |||
6674 | EPTG | 200 | 3.5000 | 3.1250 | 3.5000 | 3.1250 | 3.1250 | 3.5000 | 1300 |
6675 | EPTK | 1000 | 14 | 13 3/4 | 14 | 13 3/8 | 13 3/4 | 14 | 44500 |
6676 | EPU | 0 | 155.24 | 1.54 | 155.24 | 1.54 | 0 | ||
6677 | EPUR | 8600 | 9/16 | 17/32 | 19/32 | 17/32 | 17/32 | 19/32 | 61200 |
6678 | EPURW | 6000 | 0.0010 | 0 | |||||
6679 | EPX | 0 | 155.24 | 1.54 | 155.24 | 1.54 | 0 | ||
6680 | EPZ | 0 | 1.5524 | 1.5495 | 1.5547 | 1.5465 | 0 | ||
6681 | EQ | 100 | 24 | 23 3/8 | 23 7/8 | 0 | |||
6682 | EQAU | 50000 | 0.0100 | 0.0080 | 0.0100 | 0.0080 | 0.0050 | 0.0100 | 110000 |
6683 | EQBK | 300 | 17.2500 | 0 | |||||
6684 | EQIIF | 0 | 0 | ||||||
6685 | EQM | 2000 | 7/32 | 3/32 | 3/8 | 0 | |||
6686 | EQNC | 0 | 0 | ||||||
6687 | EQNX | 100 | 7 5/8 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 24900 |
6688 | EQPGX | 0 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0 |
6689 | EQPIX | 0 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0 |
6690 | EQR | 200 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/8 | 28 7/8 | 29 1/2 | 200 |
6691 | EQRpA | 400 | 25 3/4 | 26 | 26 | 25 3/4 | 2800 | ||
6692 | EQRpB | 300 | 25 3/4 | 25 25/32 | 25 7/8 | 25 5/8 | 9600 | ||
6693 | EQS | 100 | 13 1/2 | 0 | |||||
6694 | EQSB | 500 | 24 3/4 | 24 1/2 | 25 1/2 | 0 | |||
6695 | EQT | 100 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 30 1/8 | 30 1/2 | 200 |
6696 | EQTX | 200 | 2 5/8 | 2 5/8 | 2 3/4 | 0 | |||
6697 | EQTXD | 700 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 2 7/8 | 700 |
6698 | EQTY | 200 | 5 1/2 | 5 3/8 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 1700 |
6699 | EQUI | 200 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/8 | 4 5/8 | 200 |
6700 | EQUU | 0 | 0 | ||||||
6701 | EQUUS | 1000 | 3 1/2 | 3 3/8 | 3 3/4 | 3 1/8 | 3 1/2 | 3 7/8 | 36500 |
6702 | EQV | 1000 | 5 3/4 | 5 5/8 | 6 1/8 | 0 | |||
6703 | EQVN | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 59200 |
6704 | EQYS | 200 | 0.0625 | 0.0625 | 1.0000 | 0 | |||
6705 | ER | 900 | 28 3/4 | 0 | |||||
6706 | ERCA | 13000 | 1.6250 | 1.2500 | 2.2500 | 0 | |||
6707 | ERCC | 700 | 11 3/8 | 11 1/4 | 11 5/8 | 11 1/4 | 11 1/4 | 11 5/8 | 5800 |
6708 | ERCI | 5000 | 1 | 3/4 | 1 1/16 | 0 | |||
6709 | ERDI | 100 | 8 | 7 3/4 | 8 | 7 5/8 | 7 5/8 | 8 | 30300 |
6710 | ERDR | 500 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 11600 |
6711 | ERDRW | 2500 | 1 5/8 | 1 1/2 | 1 5/8 | 0 | |||
6712 | ERES | 10000 | 0.4375 | 0.4000 | 0.4375 | 0.4000 | 0.3750 | 0.4687 | 17000 |
6713 | ERGO | 100 | 13 1/4 | 12 1/4 | 13 1/2 | 12 1/4 | 13 | 13 1/4 | 36100 |
6714 | ERI | 0 | 202.72 | 202.72 | 202.72 | 202.72 | 0 | ||
6715 | ERIC | 0 | 0 | ||||||
6716 | ERICY | 2000 | 18 7/8 | 19 | 19 | 18 5/8 | 18 3/4 | 18 7/8 | 3877600 |
6717 | ERICZ | 2000 | 2 11/16 | 2 11/16 | 2 11/16 | 2 5/8 | 2 5/8 | 2 11/16 | 30400 |
6718 | ERIE | 200 | 60 7/8 | 60 7/8 | 60 7/8 | 59 | 57 1/2 | 61 | 2400 |
6719 | ERIF | 100 | 59.0000 | 0 | |||||
6720 | ERLC | 100 | 0.8750 | 0.1250 | 0.8750 | 0 | |||
6721 | ERLWF | 0 | 0 | ||||||
6722 | ERLY | 1000 | 8 1/4 | 7 | 8 1/4 | 7 | 7 1/2 | 8 1/4 | 9800 |
6723 | ERNDY | 0 | 0 | ||||||
6724 | ERNS | 1000 | 3 1/4 | 3 1/4 | 3 3/8 | 3 1/8 | 3 3/16 | 3 3/8 | 5200 |
6725 | EROI | 100 | 6 | 6 | 6 | 6 | 6 | 6 1/2 | 1500 |
6726 | EROX | 1200 | 2 15/16 | 3 | 3 | 2 3/4 | 2 13/16 | 3 | 43100 |
6727 | ERP | 0 | 1615.00 | 1613.90 | 1615.00 | 1611.30 | 0 | ||
6728 | ERSI | 1100 | 2 3/4 | 2 1/2 | 3 1/8 | 0 | |||
6729 | ERT | 0 | 1519.00 | 1527.40 | 1528.00 | 1517.50 | 0 | ||
6730 | ERTS | 200 | 27 | 26 3/4 | 27 1/4 | 26 1/2 | 26 7/8 | 27 | 1602000 |
6731 | ES | 300 | 4 | 3 | 4 | 0 | |||
6732 | ESAC | 0 | 0.2500 | 2.1250 | 0 | ||||
6733 | ESBA | 0 | 0 | ||||||
6734 | ESBK | 400 | 17 1/8 | 16 7/8 | 18 3/4 | 0 | |||
6735 | ESBpA | 1100 | 25 | 0 | |||||
6736 | ESC | 1000 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 1000 | ||
6737 | ESCA | 1000 | 3 1/2 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/4 | 3 1/2 | 8000 |
6738 | ESCC | 700 | 22 1/4 | 21 3/4 | 22 1/2 | 21 1/2 | 21 3/4 | 22 1/4 | 47300 |
6739 | ESCCG | 2 | 90 | 85 | 90 | 0 | |||
6740 | ESCEX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 |
6741 | ESCI | 200 | 2 1/8 | 2 | 2 1/8 | 2 | 2 | 2 3/16 | 2900 |
6742 | ESCL | 1000 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
6743 | ESCO | 300 | 7 3/4 | 7 3/8 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 102300 |
6744 | ESE | 1000 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
6745 | ESEX | 7000 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 13800 |
6746 | ESF | 200 | 10 3/4 | 10 1/2 | 11 | 0 | |||
6747 | ESH | 300 | 7 1/2 | 0 | |||||
6748 | ESHC | 200 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 500 | ||
6749 | ESI | 300 | 26 1/4 | 25 5/8 | 26 1/4 | 0 | |||
6750 | ESIAX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.49 | 0 |
6751 | ESICF | 0 | 0 | ||||||
6752 | ESII | 20000 | 0.1500 | 0.1500 | 0.2000 | 0 | |||
6753 | ESIO | 5000 | 27 | 26 1/2 | 27 | 26 1/2 | 26 1/2 | 27 | 43100 |
6754 | ESIX | 5000 | 26 | 26 | 27 1/4 | 26 | 26 | 27 1/4 | 32700 |
6755 | ESL | 200 | 22 7/8 | 23 3/4 | 24 1/4 | 0 | |||
6756 | ESMR | 10000 | 9 1/2 | 9 1/4 | 9 1/2 | 9 | 9 | 9 1/2 | 20900 |
6757 | ESNG | 4000 | 0.0700 | 0.0050 | 0.1000 | 0 | |||
6758 | ESOL | 100 | 38 | 34 1/4 | 34 3/4 | 779400 | |||
6759 | ESOLW | 1000 | 9 3/4 | 9 1/4 | 9 3/4 | 0 | |||
6760 | ESON | 100 | 14 1/4 | 14 1/8 | 14 1/2 | 14 1/8 | 14 1/4 | 14 1/2 | 11500 |
6761 | ESP | 100 | 12 | 0 | |||||
6762 | ESPW | 2300 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0500 | 2300 |
6763 | ESQ/WS | 0 | 9/16 | 15/16 | 0 | ||||
6764 | ESQS | 2000 | 3 3/32 | 3 1/8 | 3 3/16 | 3 | 2 7/8 | 3 1/4 | 12000 |
6765 | ESQSW | 2100 | 7/8 | 5/8 | 7/8 | 0 | |||
6766 | ESRC | 0 | 0 | ||||||
6767 | ESRX | 300 | 49 1/2 | 49 1/2 | 51 | 49 1/2 | 49 1/2 | 51 | 7200 |
6768 | ESS | 100 | 19 1/8 | 18 7/8 | 19 3/8 | 0 | |||
6769 | ESSF | 200 | 16 1/2 | 15 3/4 | 16 3/4 | 0 | |||
6770 | ESST | 2000 | 22 3/4 | 20 1/4 | 22 3/4 | 19 5/8 | 22 1/4 | 22 3/4 | 906800 |
6771 | ESSX | 0 | 0 | ||||||
6772 | EST | 0 | 0 | ||||||
6773 | ESTI | 1000 | 1.5000 | 0 | |||||
6774 | ESTO | 900 | 1 9/32 | 1 9/32 | 1 5/16 | 1 9/32 | 1 9/32 | 1 7/16 | 7000 |
6775 | ESTOU | 400 | 3.0000 | 0 | |||||
6776 | ESTOW | 15000 | 25/64 | 5/16 | 7/16 | 0 | |||
6777 | ESTR | 200 | 8 1/2 | 8 1/2 | 9 | 8 1/2 | 8 1/2 | 9 | 17300 |
6778 | ESU | 0 | 86.40 | 0.85 | 86.40 | 0.85 | 0 | ||
6779 | ESV | 200 | 21 5/8 | 20 5/8 | 20 7/8 | 0 | |||
6780 | ESVC | 2000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.4375 | 0.7500 | 2000 |
6781 | ESW | 0 | 86.40 | 0.85 | 86.40 | 0.85 | 0 | ||
6782 | ESX | 500 | 2 5/8 | 0 | |||||
6783 | ESZ | 0 | 86.40 | 0.85 | 86.40 | 0.85 | 0 | ||
6784 | ETAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.05 | 5.26 | 12372 |
6785 | ETC | 500 | 3 1/8 | 0 | |||||
6786 | ETCIA | 500 | 3 1/4 | 2 3/4 | 3 1/2 | 0 | |||
6787 | ETCIF | 0 | 0 | ||||||
6788 | ETCO | 69500 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 | 140300 |
6789 | ETCP | 1200 | 1.3125 | 1.2500 | 1.3750 | 0 | |||
6790 | ETCUF | 0 | 0 | ||||||
6791 | ETEC | 300 | 10 | 9 1/2 | 10 | 9 | 9 3/4 | 10 | 84700 |
6792 | ETF | 200 | 18 1/4 | 18 1/8 | 18 3/8 | 18 1/8 | 18 1/8 | 18 7/8 | 1000 |
6793 | ETFS | 4500 | 16 1/4 | 16 | 17 | 0 | |||
6794 | ETGI | 900 | 0.1250 | 0.1250 | 0.7500 | 0 | |||
6795 | ETGIX | 0 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 6.75 | 0 |
6796 | ETH | 100 | 21 | 21 | 21 | 21 | 20 | 21 | 100 |
6797 | ETHC | 0 | 0 | ||||||
6798 | ETHCY | 3400 | 9 1/8 | 9 | 9 3/8 | 9 | 9 1/8 | 9 3/8 | 27700 |
6799 | ETHYX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.11 | 0 |
6800 | ETI | 0 | 1614.90 | 1619.20 | 1620.50 | 1611.20 | 0 | ||
6801 | ETK | 0 | 1519.00 | 1519.00 | 1519.90 | 1517.50 | 0 | ||
6802 | ETN | 100 | 53 7/8 | 57 | 57 3/8 | 0 | |||
6803 | ETNLY | 0 | 0 | ||||||
6804 | ETNS | 8500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8750 | 1.2500 | 8500 |
6805 | ETP/Aw | 0 | 0 | ||||||
6806 | ETP/WSw | 0 | 0 | ||||||
6807 | ETPI | 1000 | 1.5000 | 1.0000 | 1.5000 | 0 | |||
6808 | ETPp | 100 | 26 3/8 | 26 1/8 | 27 1/4 | 0 | |||
6809 | ETPpB | 400 | 25 3/4 | 0 | |||||
6810 | ETR | 15000 | 29 3/8 | 28 3/4 | 29 3/8 | 28 3/4 | 29 1/4 | 29 3/8 | 70100 |
6811 | ETRAX | 0 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 21.05 | 0 |
6812 | ETRBX | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
6813 | ETRC | 200 | 5 3/8 | 5 3/8 | 6 1/8 | 0 | |||
6814 | ETRXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.22 | 3.58 | 234 |
6815 | ETS | 800 | 1 3/8 | 0 | |||||
6816 | ETSEC | 0 | 0 | ||||||
6817 | ETTEX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 14.64 | 0 |
6818 | ETTI | 0 | 0 | ||||||
6819 | ETTIU | 1000 | 6 3/4 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 20600 |
6820 | ETVI | 1000 | 0.0625 | 0 | |||||
6821 | ETW | 300 | 29 7/8 | 0 | |||||
6822 | ETYXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.35 | 5.58 | 3091 |
6823 | ETZ/A | 900 | 5 5/8 | 0 | |||||
6824 | ETZA | 0 | 0 | ||||||
6825 | EUA | 100 | 24 1/4 | 23 7/8 | 24 1/2 | 0 | |||
6826 | EUAC | 0 | 0 | ||||||
6827 | EUAM | 2500 | 0.1562 | 0.1562 | 0.2187 | 0 | |||
6828 | EUEYX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 |
6829 | EUPH | 200 | 9 5/8 | 10 1/8 | 10 1/8 | 9 1/2 | 9 3/8 | 9 5/8 | 49400 |
6830 | EUR | 0 | 135.92 | 136.18 | 136.29 | 135.45 | 0 | ||
6831 | EURO | 1000 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.2500 | 4.7500 | 1000 |
6832 | EUROP | 0 | 0 | ||||||
6833 | EUSA | 200 | 24 1/2 | 24 1/2 | 25 1/4 | 24 1/2 | 24 1/2 | 25 1/4 | 12500 |
6834 | EUSAX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.33 | 0 |
6835 | EUSBX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 |
6836 | EUSYX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 |
6837 | EUTO | 4000 | 0.6250 | 0.3750 | 0.6250 | 0.3750 | 0.5625 | 0.6250 | 489900 |
6838 | EUV | 0 | 132.70 | 0 | |||||
6839 | EVA | 0 | 156.67 | 156.67 | 156.75 | 155.70 | 0 | ||
6840 | EVALX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
6841 | EVAN | 600 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/8 | 600 |
6842 | EVARX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
6843 | EVAZX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
6844 | EVB | 0 | 154.41 | 154.81 | 154.81 | 153.28 | 0 | ||
6845 | EVBAX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.77 | 0 |
6846 | EVBBX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 |
6847 | EVBYX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0 |
6848 | EVCAX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 |
6849 | EVCGX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.79 | 0 |
6850 | EVCLX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
6851 | EVCTX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 |
6852 | EVEIX | 0 | 11.75 | 11.75 | 11.75 | 0 | |||
6853 | EVEN | 3500 | 2 1/16 | 2 1/4 | 2 1/4 | 2 1/16 | 2 1/16 | 2 1/2 | 5500 |
6854 | EVENW | 4000 | 3/8 | 3/8 | 3/4 | 0 | |||
6855 | EVER | 3000 | 5 1/2 | 5 | 5 1/2 | 5 | 5 | 5 1/2 | 3900 |
6856 | EVFC | 5000 | 0.0010 | 0 | |||||
6857 | EVFIX | 0 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0 |
6858 | EVFLX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 |
6859 | EVFT | 0 | 0 | ||||||
6860 | EVGAX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
6861 | EVGFX | 0 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 9.04 | 0 |
6862 | EVGM | 2000 | 29 | 29 1/4 | 30 | 28 3/4 | 28 3/4 | 29 1/4 | 277300 |
6863 | EVGMP | 50000 | 64 1/8 | 64 | 64 1/8 | 64 | 62 1/2 | 66 | 111000 |
6864 | EVGN | 100 | 22 1/4 | 21 1/2 | 22 1/4 | 21 1/2 | 21 1/2 | 22 1/4 | 5800 |
6865 | EVGOX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.43 | 0 |
6866 | EVGRX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0 |
6867 | EVHIX | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0 |
6868 | EVHMX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
6869 | EVHWX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
6870 | EVHYX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
6871 | EVI | 700 | 24 3/8 | 23 3/4 | 24 1/4 | 0 | |||
6872 | EVIBX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.31 | 0 |
6873 | EVIFX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.54 | 0 |
6874 | EVKYX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
6875 | EVLAX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 |
6876 | EVLMX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0 |
6877 | EVLXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.51 | 4.54 | 340 |
6878 | EVMAX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
6879 | EVMBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.51 | 0 |
6880 | EVMD | 1800 | 2 15/16 | 2 3/4 | 2 15/16 | 2 3/4 | 2 3/4 | 2 15/16 | 3000 |
6881 | EVMIX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
6882 | EVMNX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 |
6883 | EVMOX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
6884 | EVMSX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
6885 | EVMT | 4000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
6886 | EVMYX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
6887 | EVNCX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
6888 | EVNJX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
6889 | EVNRX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0 |
6890 | EVNVY | 0 | 0 | ||||||
6891 | EVNYX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 |
6892 | EVOHX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 |
6893 | EVORX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
6894 | EVPAX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
6895 | EVR | 0 | 0 | ||||||
6896 | EVRAX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 16.38 | 0 |
6897 | EVRBX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0 |
6898 | EVRG | 9000 | 0.0050 | 0.0050 | 0.0400 | 0 | |||
6899 | EVRIX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 |
6900 | EVRLF | 0 | 0 | ||||||
6901 | EVRM | 2000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 3 1/4 | 4000 |
6902 | EVRMW | 2600 | 3/4 | 3/8 | 3/4 | 0 | |||
6903 | EVRO | 1000 | 2 1/2 | 2 5/32 | 2 3/4 | 2 1/8 | 2 1/4 | 2 1/2 | 384200 |
6904 | EVRWV | 0 | 0 | ||||||
6905 | EVRpA | 100 | 23 5/8 | 24 1/4 | 24 5/8 | 0 | |||
6906 | EVS | 0 | 154.01 | 0 | |||||
6907 | EVSCX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 |
6908 | EVSEX | 0 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 8.17 | 0 |
6909 | EVSGX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0 |
6910 | EVSI | 1000 | 4 1/4 | 4 | 4 1/4 | 4 | 4 1/16 | 4 5/16 | 6600 |
6911 | EVST | 3500 | 3.3750 | 3.3750 | 3.6250 | 0 | |||
6912 | EVTC | 2000 | 8 1/2 | 8 3/8 | 9 | 8 3/8 | 8 3/4 | 9 1/8 | 23400 |
6913 | EVTEX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
6914 | EVTMX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.65 | 0 |
6915 | EVTNX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 |
6916 | EVTRX | 0 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0 |
6917 | EVTS | 8000 | 0.0312 | 0.0312 | 0.5000 | 0 | |||
6918 | EVTXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.27 | 4.76 | 3904 |
6919 | EVTYX | 0 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 0 |
6920 | EVUAX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.45 | 0 |
6921 | EVUBX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
6922 | EVVAX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
6923 | EVVTX | 0 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0 |
6924 | EVWVX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
6925 | EVX | 0 | 155.62 | 156.27 | 156.27 | 154.25 | 0 | ||
6926 | EVXS | 0 | 0 | ||||||
6927 | EWB | 400 | 22 5/8 | 0 | |||||
6928 | EWF | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/8 | 9 3/4 | 1000 |
6929 | EWND | 20000 | 9.1875 | 8.8750 | 10.0000 | 8.8750 | 8.8750 | 11.0000 | 61100 |
6930 | EWR | 600 | 19 3/8 | 21 5/8 | 22 | 0 | |||
6931 | EWST | 200 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/2 | 1300 |
6932 | EX | 1000 | 46 1/8 | 46 3/8 | 47 1/2 | 0 | |||
6933 | EXA/WS | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 500 | ||
6934 | EXAM | 2500 | 3 1/2 | 3 1/4 | 3 1/2 | 3 1/4 | 3 3/8 | 3 5/8 | 6300 |
6935 | EXAR | 400 | 15 | 15 | 15 | 14 3/4 | 14 3/4 | 15 | 91000 |
6936 | EXAXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 3.98 | 4.44 | 5242 |
6937 | EXBT | 800 | 14 3/4 | 14 | 14 3/4 | 13 7/8 | 14 1/2 | 14 3/4 | 165800 |
6938 | EXC | 100 | 13 7/8 | 13 5/8 | 14 1/8 | 0 | |||
6939 | EXCA | 1000 | 27 | 28 1/2 | 28 1/2 | 25 3/4 | 27 | 27 1/4 | 179200 |
6940 | EXCHX | 0 | 265.56 | 265.56 | 265.56 | 265.56 | 265.56 | 265.56 | 0 |
6941 | EXCIA | 100 | 3.3750 | 0 | |||||
6942 | EXCL | 10000 | 2.1100 | 2.1250 | 2.1250 | 2.1100 | 2.0625 | 2.2187 | 25000 |
6943 | EXG | 100 | 23 3/4 | 0 | |||||
6944 | EXGN | 1500 | 19 1/2 | 20 1/2 | 20 1/2 | 19 | 19 | 19 1/2 | 13200 |
6945 | EXGP | 100 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2.0000 | 3.5000 | 100 |
6946 | EXIBX | 0 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0 |
6947 | EXIEX | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0 |
6948 | EXIIX | 0 | 6.58 | 6.58 | 6.58 | 0 | |||
6949 | EXINX | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0 |
6950 | EXIXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 5.65 | 5.75 | 3224 |
6951 | EXL | 200 | 22 | 22 | 24 | 0 | |||
6952 | EXLR | 10000 | 1.1250 | 1.0625 | 1.1250 | 1.0625 | 0.8750 | 1.3750 | 15000 |
6953 | EXPD | 200 | 26 | 26 | 26 | 25 1/2 | 25 1/2 | 26 | 29900 |
6954 | EXSO | 200 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 18700 |
6955 | EXSR | 200 | 67.0000 | 67.5000 | 70.5000 | 0 | |||
6956 | EXTBX | 0 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0 |
6957 | EXTC | 0 | 0 | ||||||
6958 | EXTH | 100 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
6959 | EXTHC | 0 | 0 | ||||||
6960 | EXTI | 400000 | 0.0900 | 0.0875 | 0.1050 | 0.0850 | 0.0800 | 0.1000 | 444500 |
6961 | EXTL | 200 | 7 1/8 | 7 1/8 | 7 1/2 | 6 7/8 | 7 | 7 1/8 | 62400 |
6962 | EXTM | 0 | 0 | ||||||
6963 | EXTMF | 0 | 0 | ||||||
6964 | EXTR | 500 | 1 3/4 | 1 5/8 | 2 | 1 5/8 | 1 3/8 | 1 3/4 | 8300 |
6965 | EXV | 0 | 0 | ||||||
6966 | EXX/A | 2000 | 5 7/8 | 6 | 6 | 5 5/8 | 6000 | ||
6967 | EXX/B | 500 | 5 3/4 | 6 | 6 | 5 3/4 | 1100 | ||
6968 | EY | 100 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 12 1/2 | 12 7/8 | 1500 |
6969 | EYDY | 700 | 0.0625 | 0.0625 | 0.5312 | 0 | |||
6970 | EYE | 100 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/2 | 8 7/8 | 100 |
6971 | EYES | 2200 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.6250 | 2200 |
6972 | EYLT | 1000 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.4375 | 0.5625 | 1000 |
6973 | EYTC | 2000 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
6974 | EZCI | 0 | 0 | ||||||
6975 | EZCIA | 300 | 17 1/4 | 16 3/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 30500 |
6976 | EZCO | 0 | 0 | ||||||
6977 | EZCOF | 200 | 1 1/2 | 1 7/16 | 1 9/16 | 1 7/16 | 1 1/2 | 1 9/16 | 7000 |
6978 | EZEL | 0 | 0 | ||||||
6979 | EZFLX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 |
6980 | EZM.A | 0 | 0 | ||||||
6981 | EZM/A | 500 | 9 3/4 | 0 | |||||
6982 | EZM/B | 300 | 9 1/4 | 0 | |||||
6983 | EZMA | 0 | 0 | ||||||
6984 | EZNAX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
6985 | EZPNX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
6986 | EZPW | 500 | 5 1/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 1/2 | 29400 |
6987 | EZS | 2000 | 1 5/16 | 0 | |||||
6988 | E\WD | 0 | 0 | ||||||
6989 | Ew | 0 | 32 3/4 | 33 1/8 | 0 | ||||
6990 | F | 200 | 28 7/8 | 29 1/4 | 29 1/4 | 28 3/4 | 28 3/4 | 29 1/8 | 46300 |
6991 | F.ABI | 0 | 0 | ||||||
6992 | F.ACB | 0 | 0 | ||||||
6993 | F.ACC | 0 | 0 | ||||||
6994 | F.AFR | 0 | 0 | ||||||
6995 | F.AGF | 0 | 0 | ||||||
6996 | F.AIR | 0 | 0 | ||||||
6997 | F.ALA | 0 | 0 | ||||||
6998 | F.AQU | 0 | 0 | ||||||
6999 | F.ARS | 0 | 0 | ||||||
7000 | F.ASP | 0 | 0 | ||||||
7001 | F.ATO | 0 | 0 | ||||||
7002 | F.AXA | 0 | 0 | ||||||
7003 | F.AXM | 0 | 0 | ||||||
7004 | F.BFC | 0 | 0 | ||||||
7005 | F.BNP | 0 | 0 | ||||||
7006 | F.BOU | 0 | 0 | ||||||
7007 | F.BPB | 0 | 0 | ||||||
7008 | F.CAR | 0 | 0 | ||||||
7009 | F.CBX | 0 | 0 | ||||||
7010 | F.CFM | 0 | 0 | ||||||
7011 | F.CFP | 0 | 0 | ||||||
7012 | F.CFS | 0 | 0 | ||||||
7013 | F.CGU | 0 | 0 | ||||||
7014 | F.CGV | 0 | 0 | ||||||
7015 | F.CHG | 0 | 0 | ||||||
7016 | F.CLC | 0 | 0 | ||||||
7017 | F.CLP | 0 | 0 | ||||||
7018 | F.CLU | 0 | 0 | ||||||
7019 | F.CN | 0 | 0 | ||||||
7020 | F.CSF | 0 | 0 | ||||||
7021 | F.DAV | 0 | 0 | ||||||
7022 | F.DON | 0 | 0 | ||||||
7023 | F.EDF | 0 | 0 | ||||||
7024 | F.ESI | 0 | 0 | ||||||
7025 | F.EUT | 0 | 0 | ||||||
7026 | F.EX | 0 | 0 | ||||||
7027 | F.EXR | 0 | 0 | ||||||
7028 | F.FTL | 0 | 0 | ||||||
7029 | F.GAF | 0 | 0 | ||||||
7030 | F.GAN | 0 | 0 | ||||||
7031 | F.GRB | 0 | 0 | ||||||
7032 | F.GUR | 0 | 0 | ||||||
7033 | F.HAV | 0 | 0 | ||||||
7034 | F.HUT | 0 | 0 | ||||||
7035 | F.LAF | 0 | 0 | ||||||
7036 | F.LEA | 0 | 0 | ||||||
7037 | F.MET | 0 | 0 | ||||||
7038 | F.MIC | 0 | 0 | ||||||
7039 | F.MMB | 0 | 0 | ||||||
7040 | F.MOU | 0 | 0 | ||||||
7041 | F.ORE | 0 | 0 | ||||||
7042 | F.PEH | 0 | 0 | ||||||
7043 | F.PEI | 0 | 0 | ||||||
7044 | F.PER | 0 | 0 | ||||||
7045 | F.PEU | 0 | 0 | ||||||
7046 | F.PRC | 0 | 0 | ||||||
7047 | F.RHP | 0 | 0 | ||||||
7048 | F.RNA | 0 | 0 | ||||||
7049 | F.ROS | 0 | 0 | ||||||
7050 | F.ROU | 0 | 0 | ||||||
7051 | F.SAL | 0 | 0 | ||||||
7052 | F.SAN | 0 | 0 | ||||||
7053 | F.SBI | 0 | 0 | ||||||
7054 | F.SCI | 0 | 0 | ||||||
7055 | F.SCN | 0 | 0 | ||||||
7056 | F.SDX | 0 | 0 | ||||||
7057 | F.SGF | 0 | 0 | ||||||
7058 | F.SNC | 0 | 0 | ||||||
7059 | F.SNM | 0 | 0 | ||||||
7060 | F.STG | 0 | 0 | ||||||
7061 | F.STL | 0 | 0 | ||||||
7062 | F.TCE | 0 | 0 | ||||||
7063 | F.TCF | 0 | 0 | ||||||
7064 | F.TFF | 0 | 0 | ||||||
7065 | F.UAP | 0 | 0 | ||||||
7066 | F.USS | 0 | 0 | ||||||
7067 | F.VAL | 0 | 0 | ||||||
7068 | FA | 500 | 9 1/8 | 9 1/8 | 9 5/8 | 0 | |||
7069 | FAAAX | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 16.81 | 0 |
7070 | FAACX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 |
7071 | FAAHX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0 |
7072 | FAAIX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 |
7073 | FAB | 100 | 18 | 0 | |||||
7074 | FABAX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.75 | 0 |
7075 | FABC | 400 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 | 16 3/4 | 400 |
7076 | FABP | 200 | 40.5000 | 0 | |||||
7077 | FABUX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0 |
7078 | FAC | 100 | 13 | 13 3/8 | 13 3/8 | 13 | 12 3/4 | 13 1/2 | 1200 |
7079 | FACAX | 0 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 30.62 | 0 |
7080 | FACBX | 0 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0 |
7081 | FACE | 4500 | 14 1/2 | 13 1/2 | 14 5/8 | 13 1/2 | 14 1/2 | 14 5/8 | 234900 |
7082 | FACHX | 0 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0 |
7083 | FACIX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
7084 | FACT | 2000 | 10 | 10 | 10 3/4 | 1000 | |||
7085 | FAD | 300 | 5 1/16 | 0 | |||||
7086 | FADGX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 |
7087 | FADJX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
7088 | FAE | 400 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 3/8 | 14 3/4 | 1700 |
7089 | FAEGX | 0 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 38.05 | 0 |
7090 | FAEIX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 14.57 | 0 |
7091 | FAEMX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.81 | 0 |
7092 | FAERX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 15.28 | 0 |
7093 | FAF | 100 | 26 5/8 | 25 3/4 | 26 3/8 | 0 | |||
7094 | FAFIX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.59 | 0 |
7095 | FAFXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.55 | 5.69 | 1849 |
7096 | FAGA | 0 | 0 | ||||||
7097 | FAGBX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.72 | 0 |
7098 | FAGCX | 0 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0 |
7099 | FAGIX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 |
7100 | FAGNX | 0 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 21.16 | 0 |
7101 | FAGOX | 0 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 32.61 | 0 |
7102 | FAGTX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.63 | 0 |
7103 | FAGVX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.17 | 0 |
7104 | FAHBX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 |
7105 | FAHC | 800 | 5 | 5 | 5 1/2 | 0 | |||
7106 | FAHIX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.49 | 0 |
7107 | FAHNF | 200 | 9 3/8 | 9 1/8 | 9 3/8 | 9 1/8 | 8 7/8 | 9 3/8 | 16000 |
7108 | FAHSU | 200 | 7.2500 | 0 | |||||
7109 | FAHYX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12.39 | 0 |
7110 | FAI | 2000 | 2 1/4 | 0 | |||||
7111 | FAIAX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.64 | 0 |
7112 | FAIBX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 |
7113 | FAICX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
7114 | FAIGX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 16.34 | 0 |
7115 | FAIIX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.52 | 0 |
7116 | FAIL | 5000 | 7 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 10700 |
7117 | FAIMX | 0 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0 |
7118 | FAIO | 0 | 0 | ||||||
7119 | FAIR | 300 | 12 | 11 3/4 | 12 | 11 9/16 | 11 3/4 | 12 | 28200 |
7120 | FAIRW | 1000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 1/4 | 1000 |
7121 | FAIRZ | 1500 | 7 1/4 | 6 5/8 | 7 1/4 | 6 5/8 | 6 5/8 | 7 1/4 | 7000 |
7122 | FAITX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.90 | 0 |
7123 | FAIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.45 | 5.61 | 24880 |
7124 | FAJ | 500 | 2 9/16 | 0 | |||||
7125 | FAK | 500 | 10 5/8 | 10 3/4 | 11 1/8 | 0 | |||
7126 | FAL | 100 | 10 3/4 | 0 | |||||
7127 | FALBX | 0 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0 |
7128 | FALC | 0 | 0 | ||||||
7129 | FALCF | 0 | 0 | ||||||
7130 | FALCX | 0 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0 |
7131 | FALDX | 0 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 19.83 | 0 |
7132 | FALFX | 0 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 18.93 | 0 |
7133 | FALIX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
7134 | FALL | 500 | 22.7500 | 21.5000 | 22.7500 | 0 | |||
7135 | FALRX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.65 | 0 |
7136 | FALTX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.16 | 0 |
7137 | FAM | 1800 | 17 1/2 | 16 5/8 | 17 1/8 | 0 | |||
7138 | FAMAX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.35 | 0 |
7139 | FAMBX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.13 | 0 |
7140 | FAMC | 0 | 0 | ||||||
7141 | FAMCA | 1100 | 4 | 4 1/4 | 4 1/4 | 4 | 3 3/4 | 4 1/4 | 1900 |
7142 | FAMCK | 200 | 5 | 4 1/4 | 5 | 0 | |||
7143 | FAME | 100 | 3 7/8 | 3 1/2 | 3 7/8 | 3 1/2 | 3 1/2 | 3 7/8 | 5000 |
7144 | FAMGX | 0 | 10.32 | 10.32 | 10.72 | 0 | |||
7145 | FAMTX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
7146 | FAMVX | 0 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0 |
7147 | FAMXX | 0 | 0 | ||||||
7148 | FAMw | 0 | 13 3/8 | 14 5/8 | 0 | ||||
7149 | FAPB | 100 | 22.0000 | 22.0000 | 24.0000 | 0 | |||
7150 | FAPPX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 |
7151 | FAQIX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 |
7152 | FARBX | 0 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0 |
7153 | FARC | 1000 | 8 3/8 | 7 5/8 | 8 3/4 | 7 5/8 | 8 | 8 3/4 | 21100 |
7154 | FAREX | 0 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 16.95 | 0 |
7155 | FARL | 800 | 3 3/8 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 3/8 | 3700 |
7156 | FARM | 100 | 141 | 141 | 141 | 141 | 132 | 141 | 100 |
7157 | FASAX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 12.23 | 0 |
7158 | FASBX | 0 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0 |
7159 | FASCX | 0 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0 |
7160 | FASEX | 0 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 17.45 | 0 |
7161 | FASFX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.65 | 0 |
7162 | FASGX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0 |
7163 | FASIX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 |
7164 | FASKX | 0 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 20.36 | 0 |
7165 | FASMX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 |
7166 | FASPX | 0 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 25.61 | 0 |
7167 | FASSX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 |
7168 | FAST | 100 | 34 3/4 | 35 1/4 | 37 | 34 1/2 | 34 5/8 | 34 3/4 | 594100 |
7169 | FATBX | 0 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0 |
7170 | FATCX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 |
7171 | FATE | 1500 | 0.0010 | 0 | |||||
7172 | FATFX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 |
7173 | FATN | 6000 | 46 3/8 | 47 3/4 | 48 1/4 | 46 1/4 | 46 1/4 | 46 1/2 | 504300 |
7174 | FATXX | 0 | 0 | ||||||
7175 | FAUSF | 0 | 0 | ||||||
7176 | FAX | 2800 | 9 5/16 | 9 5/16 | 9 3/8 | 9 5/16 | 9 3/16 | 9 1/2 | 14300 |
7177 | FAY | 1000 | 7 3/4 | 7 3/4 | 8 | 7 3/4 | 7 5/8 | 8 | 1300 |
7178 | FAZTX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.66 | 0 |
7179 | FB | 300 | 9 1/2 | 0 | |||||
7180 | FBA | 100 | 12 5/8 | 12 1/8 | 12 5/8 | 0 | |||
7181 | FBAC | 1000 | 32 3/4 | 32 3/8 | 32 3/4 | 32 1/4 | 32 1/4 | 32 3/4 | 8100 |
7182 | FBAI | 800 | 12 | 11 5/8 | 12 | 11 5/8 | 11 5/8 | 12 | 4100 |
7183 | FBAIX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 |
7184 | FBALX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 |
7185 | FBAN | 500 | 22 | 21 1/4 | 22 | 21 1/4 | 21 1/4 | 22 | 14200 |
7186 | FBANP | 200 | 43 1/4 | 43 1/4 | 43 1/4 | 43 1/4 | 41 1/2 | 43 1/4 | 400 |
7187 | FBAR | 2700 | 1 3/4 | 1 13/16 | 1 7/8 | 1 11/16 | 1 11/16 | 1 7/8 | 4300 |
7188 | FBARP | 500 | 6 1/4 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 12200 |
7189 | FBAY | 0 | 0 | ||||||
7190 | FBAYF | 1500 | 2 7/8 | 3 | 3 | 2 7/8 | 2 5/8 | 3 | 3500 |
7191 | FBBC | 10000 | 13 1/4 | 13 3/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 40100 |
7192 | FBBLX | 0 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0 |
7193 | FBC.A | 0 | 0 | ||||||
7194 | FBCBX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | |
7195 | FBCE | 1300 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.7500 | 1800 |
7196 | FBCG | 600 | 20 | 20 | 20 | 20 | 20 | 21 | 600 |
7197 | FBCI | 500 | 15 1/4 | 15 | 15 1/4 | 15 | 15 | 15 1/4 | 1600 |
7198 | FBCV | 100 | 30 1/2 | 30 1/4 | 31 3/4 | 0 | |||
7199 | FBD | 1000 | 24 3/4 | 24 3/8 | 24 7/8 | 0 | |||
7200 | FBDFX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
7201 | FBDGX | 0 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0 |
7202 | FBDSX | 0 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0 |
7203 | FBF | 1000 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | |||
7204 | FBFK | 0 | 0 | ||||||
7205 | FBFV | 0 | 0 | ||||||
7206 | FBGA | 100 | 9 | 9 | 11 | 0 | |||
7207 | FBGI | 0 | 0 | ||||||
7208 | FBGIA | 300 | 5 | 4 5/8 | 5 | 4 5/8 | 4 5/8 | 5 | 11100 |
7209 | FBGIB | 0 | 0 | ||||||
7210 | FBGRX | 0 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 31.49 | 0 |
7211 | FBHBX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
7212 | FBHC | 6000 | 18 1/8 | 18 | 18 1/8 | 18 | 18 | 18 3/4 | 11600 |
7213 | FBI | 400 | 9 | 9 | 9 | 9 | 8 7/8 | 9 1/4 | 400 |
7214 | FBIC | 100 | 31 1/2 | 31 1/4 | 31 1/2 | 30 3/4 | 30 3/4 | 31 1/2 | 1200 |
7215 | FBIDX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 |
7216 | FBIGX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.88 | 0 |
7217 | FBIOX | 0 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 35.87 | 0 |
7218 | FBKP | 3000 | 3 1/2 | 3 1/2 | 3 7/8 | 0 | |||
7219 | FBL/WS | 100 | 1 7/8 | 1 | 1 1/2 | 0 | |||
7220 | FBLXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.95 | 4.07 | 236 |
7221 | FBMGX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 |
7222 | FBMI | 200 | 26.7500 | 25.0000 | 27.0000 | 0 | |||
7223 | FBMPX | 0 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 26.73 | 0 |
7224 | FBMXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 3.65 | 3.72 | 891 |
7225 | FBNC | 200 | 24 1/2 | 24 1/2 | 24 1/2 | 24 | 22 3/4 | 24 1/2 | 1200 |
7226 | FBNDX | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0 |
7227 | FBNK | 0 | 0 | ||||||
7228 | FBNKP | 100 | 26 1/4 | 25 1/2 | 26 1/4 | 25 1/2 | 25 1/2 | 26 1/4 | 200 |
7229 | FBO | 1600 | 52 1/2 | 52 5/8 | 52 5/8 | 52 1/2 | 52 1/4 | 52 5/8 | 2200 |
7230 | FBOpB | 200 | 261 | 252 1/4 | 300 | 0 | |||
7231 | FBP | 500 | 23 | 0 | |||||
7232 | FBPBX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0 |
7233 | FBPC | 1000 | 15 1/8 | 15 | 15 3/8 | 0 | |||
7234 | FBR | 100 | 47 | 45 1/8 | 47 1/8 | 0 | |||
7235 | FBRK | 1000 | 6.0000 | 4.0000 | 6.5000 | 0 | |||
7236 | FBRN | 500 | 0.0020 | 0 | |||||
7237 | FBRW | 0 | 0 | ||||||
7238 | FBRWY | 0 | 0 | ||||||
7239 | FBRX | 0 | 0 | ||||||
7240 | FBS | 100 | 47 7/8 | 49 5/8 | 49 5/8 | 47 7/8 | 48 3/4 | 49 | 400 |
7241 | FBSI | 100 | 16 | 16 | 16 1/4 | 16 | 16 | 16 3/4 | 9200 |
7242 | FBST | 200 | 4 | 4 1/8 | 4 1/4 | 4 | 4 | 4 1/4 | 8500 |
7243 | FBSW | 0 | 0 | ||||||
7244 | FBSWW | 100 | 38 | 38 | 38 | 38 | 38 | 39 | 100 |
7245 | FBSYA | 700 | 27.5000 | 27.7500 | 27.7500 | 27.5000 | 1400 | ||
7246 | FBSpX | 100 | 85 7/8 | 0 | |||||
7247 | FBTC | 200 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 34 1/4 | 200 |
7248 | FBTR | 100 | 9 | 9 1/8 | 12 1/4 | 0 | |||
7249 | FBTT | 100 | 26.7500 | 0 | |||||
7250 | FBTXX | 0 | 0 | ||||||
7251 | FBUS | 2500 | 2.4375 | 1.7500 | 2.4375 | 1.7500 | 1.7500 | 2.4375 | 12400 |
7252 | FBUSC | 0 | 0 | ||||||
7253 | FBUXX | 0 | 0 | ||||||
7254 | FBWGY | 0 | 0 | ||||||
7255 | FBYBX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
7256 | FC | 0 | 0 | ||||||
7257 | FCA/A | 1100 | 14 1/8 | 13 | 13 3/4 | 0 | |||
7258 | FCA/B | 38300 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 38300 | ||
7259 | FCAA | 0 | 0 | ||||||
7260 | FCAMX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.59 | 0 |
7261 | FCAR | 400 | 32.5000 | 33.0000 | 34.5000 | 0 | |||
7262 | FCATX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
7263 | FCAXX | 0 | 0.37 | 3.88 | 3.95 | 838 | |||
7264 | FCBA | 0 | 0 | ||||||
7265 | FCBF | 600 | 18 | 17 1/2 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 2000 |
7266 | FCBI | 0 | 0 | ||||||
7267 | FCBIA | 200 | 21 | 22 1/2 | 22 1/2 | 21 | 20 | 22 1/2 | 600 |
7268 | FCBIB | 500 | 14 1/4 | 14 1/4 | 16 1/4 | 0 | |||
7269 | FCBK | 2100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/8 | 2100 |
7270 | FCBM | 0 | 0 | ||||||
7271 | FCBN | 100 | 116.8300 | 0 | |||||
7272 | FCBS | 400 | 18 1/2 | 18 1/2 | 21 | 0 | |||
7273 | FCC | 200 | 6 1/2 | 0 | |||||
7274 | FCC.A | 0 | 0 | ||||||
7275 | FCCC | 100 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.6250 | 100 |
7276 | FCCPX | 0 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 23.96 | 0 |
7277 | FCE.A | 0 | 0 | ||||||
7278 | FCE/A | 200 | 32 7/8 | 0 | |||||
7279 | FCE/B | 25000 | 32 | 0 | |||||
7280 | FCELF | 0 | 0 | ||||||
7281 | FCEN | 0 | 0 | ||||||
7282 | FCENA | 200 | 4 3/8 | 2 3/4 | 4 3/8 | 0 | |||
7283 | FCENU | 400 | 5 | 5 1/4 | 5 3/8 | 5 | 5 | 5 1/4 | 36500 |
7284 | FCENW | 10000 | 1 5/8 | 1 1/4 | 1 3/4 | 0 | |||
7285 | FCENZ | 0 | 1/2 | 1 3/8 | 0 | ||||
7286 | FCF | 300 | 17 7/8 | 0 | |||||
7287 | FCFC | 10000 | 20 1/4 | 20 1/4 | 20 5/8 | 20 1/4 | 20 1/4 | 20 5/8 | 55900 |
7288 | FCFCL | 1000 | 15.2500 | 15.7500 | 15.7500 | 15.2500 | 15.2500 | 15.7500 | 1200 |
7289 | FCFCP | 500 | 23 1/8 | 23 1/4 | 23 1/4 | 23 1/8 | 23 1/8 | 23 3/4 | 3000 |
7290 | FCFCW | 400 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 4.7500 | 400 |
7291 | FCFN | 400 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 400 |
7292 | FCFNU | 2500 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
7293 | FCFNW | 400 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 400 | ||
7294 | FCFNZ | 400 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 400 | ||
7295 | FCFT | 200 | 32.5000 | 32.5000 | 33.0000 | 32.5000 | 32.5000 | 34.5000 | 1300 |
7296 | FCFXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.44 | 3.79 | 7359 |
7297 | FCGFX | 0 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0 |
7298 | FCGI | 300 | 0.5000 | 0 | |||||
7299 | FCGXX | 0 | 0 | ||||||
7300 | FCHB | 0 | 0 | ||||||
7301 | FCHI | 0 | 0 | ||||||
7302 | FCHS | 0 | 0 | ||||||
7303 | FCI | 1000 | 33 1/2 | 33 1/2 | 34 1/2 | 0 | |||
7304 | FCII | 10000 | 0.5000 | 0.5625 | 0.5625 | 0.5000 | 0.5000 | 0.5937 | 16800 |
7305 | FCIQE | 0 | 0 | ||||||
7306 | FCIR | 20000 | 0.0700 | 0.0150 | 0.1000 | 0 | |||
7307 | FCIS | 3300 | 8.0000 | 8.0000 | 8.7500 | 0 | |||
7308 | FCIT | 1000 | 18 1/4 | 17 1/2 | 18 1/4 | 17 1/2 | 17 3/4 | 18 1/4 | 6100 |
7309 | FCL | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 5/8 | 25 3/4 | 600 |
7310 | FCLR | 1200 | 33 1/2 | 33 | 33 1/2 | 32 3/4 | 32 3/4 | 33 1/2 | 41700 |
7311 | FCLXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.36 | 3.82 | 6131 |
7312 | FCM.A | 0 | 0 | ||||||
7313 | FCM.B | 0 | 0 | ||||||
7314 | FCMC | 100 | 2.0000 | 2.0000 | 2.2500 | 0 | |||
7315 | FCMFF | 0 | 0 | ||||||
7316 | FCMIX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.53 | 0 |
7317 | FCMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.51 | 3.86 | 3424 |
7318 | FCN | 100 | 36 7/8 | 36 7/8 | 36 7/8 | 36 7/8 | 36 5/8 | 37 1/8 | 100 |
7319 | FCNB | 100 | 20 | 20 | 22 | 0 | |||
7320 | FCNC | 0 | 0 | ||||||
7321 | FCNCA | 300 | 55 | 54 | 55 | 53 3/4 | 53 3/4 | 55 | 5000 |
7322 | FCNTX | 0 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 39.07 | 0 |
7323 | FCNY | 500 | 75.5000 | 75.2500 | 75.5000 | 75.2500 | 75.0000 | 76.5000 | 1000 |
7324 | FCNpB | 100 | 89 1/2 | 0 | |||||
7325 | FCNpC | 24900 | 100 | 0 | |||||
7326 | FCNpE | 400 | 26 1/4 | 0 | |||||
7327 | FCNpU | 10000 | 24 3/4 | 24 3/4 | 24 7/8 | 24 3/4 | 20200 | ||
7328 | FCNpV | 500 | 63 | 63 | 63 | 63 | 62 1/2 | 63 1/2 | 500 |
7329 | FCO | 400 | 11 1/4 | 11 1/4 | 11 5/8 | 0 | |||
7330 | FCOA | 200 | 52 1/4 | 51 3/4 | 52 1/4 | 50 3/4 | 51 | 52 1/4 | 2300 |
7331 | FCOB | 5000 | 7/32 | 1/4 | 1/4 | 7/32 | 1/8 | 1/4 | 10000 |
7332 | FCOM | 100 | 31 3/4 | 32 | 32 | 31 1/4 | 31 1/4 | 31 3/4 | 93100 |
7333 | FCOMP | 1000 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/4 | 37 1/8 | 1100 |
7334 | FCOTX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.65 | 0 |
7335 | FCP | 400 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 13 1/8 | 400 |
7336 | FCPXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.25 | 5.41 | 2341 |
7337 | FCRXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.30 | 3.62 | 1286 |
7338 | FCS/WS | 0 | 1 3/8 | 1 5/8 | 0 | ||||
7339 | FCSE | 1000 | 6 3/8 | 6 7/16 | 6 9/16 | 6 1/4 | 6 1/4 | 6 3/8 | 93200 |
7340 | FCSEW | 2200 | 3 1/16 | 3 1/8 | 3 3/16 | 2 7/8 | 2 15/16 | 3 1/16 | 80300 |
7341 | FCSI | 1000 | 0.0500 | 0.0500 | 0.0937 | 0 | |||
7342 | FCSXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.13 | 5.29 | 5259 |
7343 | FCT | 100 | 25 3/8 | 25 1/4 | 26 1/8 | 0 | |||
7344 | FCTD | 0 | 0 | ||||||
7345 | FCTFX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 |
7346 | FCTR | 1000 | 22 1/2 | 22 1/4 | 22 1/2 | 21 1/2 | 21 1/2 | 22 1/2 | 6800 |
7347 | FCTTX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.03 | 0 |
7348 | FCTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.60 | 3.95 | 2392 |
7349 | FCUS | 50000 | 0.0650 | 0.0475 | 0.0650 | 0.0475 | 0.0500 | 0.0650 | 50100 |
7350 | FCUXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 4.94 | 5.09 | 2239 |
7351 | FCVA | 2500 | 0.1250 | 0.1250 | 0.4375 | 0 | |||
7352 | FCVE | 11500 | 0.2200 | 0.1406 | 0.2700 | 0.1406 | 0.2300 | 0.2400 | 169700 |
7353 | FCVSX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0 |
7354 | FCW/WS | 200 | 1/64 | 0 | |||||
7355 | FCWI | 400 | 24 | 24 1/2 | 24 1/2 | 24 | 24 | 24 3/4 | 5400 |
7356 | FCX | 400 | 27 3/4 | 27 1/2 | 27 3/4 | 27 1/2 | 27 5/8 | 28 1/8 | 500 |
7357 | FCX.A | 0 | 0 | ||||||
7358 | FCX/A | 100 | 27 5/8 | 27 3/4 | 27 3/4 | 27 5/8 | 27 3/8 | 28 | 300 |
7359 | FCX/B | 100 | 23 5/8 | 24 1/4 | 24 3/4 | 0 | |||
7360 | FCXA | 0 | 0 | ||||||
7361 | FCXIX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
7362 | FCXp | 100 | 29 1/4 | 0 | |||||
7363 | FCXpA | 100 | 26 3/4 | 26 1/2 | 26 3/4 | 26 1/2 | 500 | ||
7364 | FCXpB | 500 | 34 3/4 | 36 | 36 1/2 | 0 | |||
7365 | FCXpC | 200 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 200 | ||
7366 | FCXpD | 100 | 21 1/4 | 22 7/8 | 23 3/8 | 0 | |||
7367 | FCY | 1900 | 18 3/8 | 0 | |||||
7368 | FCYP | 400 | 22.2500 | 0 | |||||
7369 | FCZB | 1000 | 78.5000 | 0 | |||||
7370 | FD | 100 | 28 | 28 | 28 1/4 | 28 | 27 5/8 | 28 1/8 | 7800 |
7371 | FD.WC | 0 | 0 | ||||||
7372 | FD/WS/C | 300 | 7 5/8 | 8 | 8 1/2 | 0 | |||
7373 | FD/WS/D | 500 | 7 1/2 | 8 1/8 | 8 5/8 | 0 | |||
7374 | FDAXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.17 | 5.32 | 24080 |
7375 | FDBAX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.40 | 0 |
7376 | FDBBX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
7377 | FDBCX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
7378 | FDC | 100 | 65 1/8 | 63 3/4 | 65 1/8 | 63 3/4 | 65 | 65 3/8 | 200 |
7379 | FDCAX | 0 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 17.72 | 0 |
7380 | FDCPX | 0 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 38.47 | 0 |
7381 | FDCXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.86 | 4.99 | 10828 |
7382 | FDDB | 100 | 81.6250 | 81.1250 | 81.6250 | 81.1250 | 200 | ||
7383 | FDEC | 1400 | 20.5000 | 0 | |||||
7384 | FDEF | 200 | 10 3/8 | 10 1/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 3/8 | 70300 |
7385 | FDEGX | 0 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 21.80 | 0 |
7386 | FDEQX | 0 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0 |
7387 | FDESX | 0 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 18.31 | 0 |
7388 | FDETX | 0 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 30.95 | 0 |
7389 | FDEXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.51 | 3.83 | 5195 |
7390 | FDFAX | 0 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 40.18 | 0 |
7391 | FDFB | 0 | 0 | ||||||
7392 | FDFBA | 2000 | 2.2500 | 2.1875 | 2.3000 | 2.1875 | 2.2500 | 2.3125 | 1238800 |
7393 | FDFFX | 0 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0 |
7394 | FDGFX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0 |
7395 | FDGRX | 0 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0 |
7396 | FDIR | 4500 | 7/8 | 13/16 | 15/16 | 0 | |||
7397 | FDISX | 0 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0 |
7398 | FDIVX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 |
7399 | FDLEX | 0 | 134.92 | 134.92 | 134.92 | 134.92 | 134.92 | 134.92 | 0 |
7400 | FDLN | 0 | 0 | ||||||
7401 | FDLNA | 3000 | 5 9/16 | 5 5/8 | 5 11/16 | 5 9/16 | 5 9/16 | 5 11/16 | 152600 |
7402 | FDLNB | 200 | 5 5/8 | 5 11/16 | 5 11/16 | 5 5/8 | 5 5/8 | 5 11/16 | 106000 |
7403 | FDLSX | 0 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 44.37 | 0 |
7404 | FDLXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.99 | 5.13 | 18375 |
7405 | FDMMX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 |
7406 | FDMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.49 | 3.84 | 8484 |
7407 | FDO | 200 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/4 | 12 5/8 | 200 |
7408 | FDPC | 500 | 8 | 8 | 8 | 8 | 7 3/4 | 8 1/2 | 500 |
7409 | FDPMX | 0 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 19.40 | 0 |
7410 | FDQI | 2300 | 0.2500 | 0.2500 | 0.3750 | 0 | |||
7411 | FDRC | 100 | 0.0001 | 0 | |||||
7412 | FDRSW | 2500 | 4.3750 | 4.0000 | 4.3750 | 3.8750 | 4.1250 | 4.3750 | 9700 |
7413 | FDRXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 5.22 | 5.37 | 182602 |
7414 | FDSCX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.55 | 0 |
7415 | FDSSX | 0 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0 |
7416 | FDSXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.92 | 5.08 | 5973 |
7417 | FDTR | 300 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 4.9375 | 5.1250 | 4000 |
7418 | FDTRU | 500 | 6.0000 | 5.6875 | 7.0000 | 0 | |||
7419 | FDTRW | 1000 | 0.6250 | 0.6250 | 0.8750 | 0 | |||
7420 | FDTXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.27 | 5.42 | 23268 |
7421 | FDUXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.24 | 5.41 | 19191 |
7422 | FDVLX | 0 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0 |
7423 | FDX | 100 | 75 | 75 | 75 | 74 5/8 | 74 5/8 | 75 1/8 | 700 |
7424 | FDXC | 0 | 0 | ||||||
7425 | FDYM | 0 | 0 | ||||||
7426 | FDYMF | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/4 | 4 5/8 | 1000 |
7427 | FEAFX | 0 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0 |
7428 | FEAQ | 2700 | 0.0001 | 0 | |||||
7429 | FEB | 200 | 10 1/4 | 0 | |||||
7430 | FECAX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.69 | 0 |
7431 | FECBX | 0 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0 |
7432 | FECHX | 0 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0 |
7433 | FECLX | 0 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 21.07 | 0 |
7434 | FECPF | 0 | 0 | ||||||
7435 | FECXX | 0 | 0 | ||||||
7436 | FED | 200 | 14 5/8 | 0 | |||||
7437 | FEDBX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
7438 | FEDEX | 0 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | 92.18 | 0 |
7439 | FEDP | 4900 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
7440 | FEET | 1000 | 33 5/8 | 31 7/8 | 33 7/8 | 31 7/8 | 33 1/4 | 33 5/8 | 232600 |
7441 | FEGCX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 |
7442 | FEI | 100 | 6 1/4 | 5 15/16 | 6 1/2 | 0 | |||
7443 | FEIBX | 0 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0 |
7444 | FEIC | 2000 | 11 | 11 1/4 | 11 1/2 | 11 | 11 | 11 3/4 | 6900 |
7445 | FEIIX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 |
7446 | FEIRX | 0 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 20.57 | 0 |
7447 | FELE | 300 | 33 | 33 | 33 | 31 1/4 | 31 1/4 | 33 | 1500 |
7448 | FEMKX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.68 | 0 |
7449 | FEMMX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
7450 | FEMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.20 | 4.61 | 2153 |
7451 | FEN | 0 | 0 | ||||||
7452 | FENB | 600 | 8 1/2 | 8 1/4 | 9 | 0 | |||
7453 | FENRF | 0 | 0 | ||||||
7454 | FENpA | 100 | 41 | 0 | |||||
7455 | FENpC | 100 | 40 3/4 | 0 | |||||
7456 | FEP | 100 | 26 5/8 | 0 | |||||
7457 | FEQFX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 |
7458 | FEQIX | 0 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 0 |
7459 | FEQTX | 0 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0 |
7460 | FEQVX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 |
7461 | FER | 12500 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 15/16 | 1 5/16 | 12500 |
7462 | FERO | 1000 | 10 1/4 | 10 1/8 | 10 1/4 | 10 | 10 | 10 1/4 | 12800 |
7463 | FERS | 7500 | 2 9/16 | 2 5/16 | 2 9/16 | 2 5/16 | 2 7/16 | 2 9/16 | 267800 |
7464 | FERT | 200 | 10 3/8 | 10 3/8 | 10 7/8 | 0 | |||
7465 | FERTP | 200 | 157 | 157 | 168 | 0 | |||
7466 | FERX | 2000 | 1.1250 | 0.8125 | 1.0000 | 0 | |||
7467 | FES | 200 | 216 | 0 | |||||
7468 | FESX | 100 | 11 5/8 | 11 1/8 | 11 5/8 | 11 1/8 | 11 1/4 | 11 5/8 | 75800 |
7469 | FET | 0 | 0 | ||||||
7470 | FETM | 0 | 0 | ||||||
7471 | FEUGX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 |
7472 | FEURX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 |
7473 | FEUTX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.36 | 0 |
7474 | FEXPX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.92 | 0 |
7475 | FF | 200 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 12 5/8 | 13 1/8 | 3000 |
7476 | FFA | 200 | 22 1/8 | 22 1/4 | 22 5/8 | 0 | |||
7477 | FFAC | 1500 | 0.1875 | 0.2031 | 0.2187 | 0.1875 | 0.1875 | 0.2500 | 56500 |
7478 | FFAXX | 0 | 0 | ||||||
7479 | FFB | 200 | 75 | 75 1/8 | 75 3/4 | 0 | |||
7480 | FFBA | 2000 | 11 1/2 | 11 5/8 | 11 3/4 | 11 3/8 | 11 3/8 | 11 1/2 | 265800 |
7481 | FFBC | 700 | 35 1/4 | 34 3/4 | 35 1/4 | 34 | 34 | 35 1/4 | 4300 |
7482 | FFBG | 1000 | 43 | 42 | 44 3/4 | 42 | 42 | 46 | 2400 |
7483 | FFBI | 2000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 1/4 | 2000 |
7484 | FFBS | 500 | 16 1/2 | 16 1/2 | 18 1/2 | 0 | |||
7485 | FFBZ | 500 | 21 1/4 | 20 1/4 | 22 | 0 | |||
7486 | FFBpB | 100 | 56 3/8 | 0 | |||||
7487 | FFBpD | 25000 | 95 7/8 | 0 | |||||
7488 | FFBpF | 300 | 25 3/4 | 0 | |||||
7489 | FFC/WD | 0 | 0 | ||||||
7490 | FFCAX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 |
7491 | FFCH | 300 | 20 | 19 1/4 | 20 1/2 | 19 1/4 | 19 1/4 | 20 1/2 | 10800 |
7492 | FFCI | 10000 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | |||
7493 | FFCO | 15000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 120000 |
7494 | FFCP | 1500 | 4 3/8 | 4 3/8 | 5 | 0 | |||
7495 | FFCS | 0 | 0 | ||||||
7496 | FFCXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.20 | 5.33 | 1019 |
7497 | FFCw | 0 | 0 | ||||||
7498 | FFD | 700 | 7 | 6 1/2 | 7 | 0 | |||
7499 | FFDB | 2100 | 24.3750 | 23.7500 | 25.2500 | 0 | |||
7500 | FFDFX | 0 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 35.00 | 0 |
7501 | FFDGX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12.52 | 0 |
7502 | FFDHX | 0 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 0 |
7503 | FFDP | 500 | 22 | 21 1/2 | 22 | 21 1/2 | 21 1/4 | 22 | 7000 |
7504 | FFEC | 1000 | 14 1/2 | 14 7/8 | 14 7/8 | 14 1/2 | 14 3/8 | 14 3/4 | 21600 |
7505 | FFED | 300 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 | 16 1/4 | 700 |
7506 | FFEF | 500 | 24 3/4 | 24 3/4 | 26 | 0 | |||
7507 | FFEIX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 12.22 | 0 |
7508 | FFES | 200 | 20 | 19 1/2 | 20 | 19 1/2 | 19 1/2 | 20 | 3200 |
7509 | FFEX | 100 | 9 1/8 | 9 1/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 3100 |
7510 | FFFC | 500 | 27 1/4 | 27 1/2 | 27 1/2 | 27 1/4 | 27 1/4 | 27 1/2 | 5100 |
7511 | FFFD | 200 | 11 1/2 | 11 3/8 | 11 1/2 | 11 3/8 | 11 1/4 | 11 5/8 | 6700 |
7512 | FFFG | 7500 | 2 5/8 | 2 7/16 | 2 5/8 | 2 3/8 | 2 3/8 | 2 3/4 | 38100 |
7513 | FFFIX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
7514 | FFFL | 1000 | 16 | 16 | 16 1/2 | 0 | |||
7515 | FFGI | 700 | 8 1/4 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 40500 |
7516 | FFGXX | 0 | 0 | ||||||
7517 | FFHC | 100 | 22 1/16 | 22 | 22 1/2 | 22 | 22 | 22 1/2 | 41000 |
7518 | FFHH | 100 | 13 | 13 | 13 5/16 | 13 | 13 | 13 3/8 | 16100 |
7519 | FFHP | 300 | 14 | 13 3/4 | 14 5/8 | 0 | |||
7520 | FFHS | 600 | 15 3/4 | 15 3/4 | 17 1/4 | 0 | |||
7521 | FFIC | 1000 | 14 5/8 | 14 3/4 | 15 | 14 5/8 | 14 5/8 | 14 7/8 | 81900 |
7522 | FFIDX | 0 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0 |
7523 | FFIGX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
7524 | FFIH | 200 | 1.0000 | 0 | |||||
7525 | FFIHX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
7526 | FFIIX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 |
7527 | FFIN | 300 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 32 1/2 | 34 1/2 | 500 |
7528 | FFIXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.59 | 5.76 | 1151 |
7529 | FFKT | 200 | 42 1/2 | 42 1/4 | 42 1/2 | 42 1/4 | 41 | 42 1/2 | 600 |
7530 | FFKY | 20000 | 32 1/2 | 30 1/2 | 34 1/2 | 0 | |||
7531 | FFLC | 1500 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 1/4 | 2300 |
7532 | FFLIX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 |
7533 | FFLM | 20400 | 0.0001 | 0.0001 | 0.0075 | 0 | |||
7534 | FFLN | 200 | 14.8750 | 0 | |||||
7535 | FFLTX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.58 | 0 |
7536 | FFM | 100 | 100 1/2 | 100 | 102 | 0 | |||
7537 | FFMA | 0 | 0 | ||||||
7538 | FFMD | 300 | 22.0000 | 0 | |||||
7539 | FFML | 100 | 21 | 19 1/4 | 21 | 0 | |||
7540 | FFMXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.44 | 5.60 | 1424 |
7541 | FFNJX | 0 | 11.05 | 11.05 | 11.57 | 0 | |||
7542 | FFOD | 0 | 0 | ||||||
7543 | FFOM | 300 | 33 3/4 | 33 3/4 | 34 | 0 | |||
7544 | FFOX | 500 | 8 7/8 | 8 7/8 | 9 3/4 | 8 9/16 | 8 3/4 | 8 7/8 | 565900 |
7545 | FFP | 100 | 7 | 0 | |||||
7546 | FFPB | 1500 | 21 | 20 7/8 | 21 1/8 | 20 3/4 | 20 3/4 | 21 1/8 | 22900 |
7547 | FFPC | 500 | 7 1/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 34200 |
7548 | FFPXX | 0 | 0.33 | 3.75 | 3.95 | 888 | |||
7549 | FFRV | 300 | 13 15/16 | 13 3/4 | 13 15/16 | 13 3/4 | 13 3/4 | 14 1/4 | 9400 |
7550 | FFRXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.07 | 3.56 | 547 |
7551 | FFS | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/8 | 1400 | ||
7552 | FFSI | 300 | 4 | 4 | 4 | 4 | 4 | 4 1/4 | 2200 |
7553 | FFSIW | 500 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 1/2 | 500 |
7554 | FFSL | 14500 | 19 | 18 3/4 | 19 1/4 | 0 | |||
7555 | FFST | 500 | 4.1250 | 0 | |||||
7556 | FFSTX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 |
7557 | FFSVX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0 |
7558 | FFSW | 400 | 25 | 25 | 25 | 25 | 23 3/4 | 25 | 400 |
7559 | FFSWO | 100 | 30 | 28 | 30 | 0 | |||
7560 | FFSWP | 100 | 53 1/2 | 52 | 55 | 0 | |||
7561 | FFSX | 200 | 26 3/4 | 26 | 27 1/2 | 0 | |||
7562 | FFTXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 2.82 | 2.97 | 202 |
7563 | FFTY | 1000 | 23.7500 | 0 | |||||
7564 | FFTYX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 |
7565 | FFW | 0 | 203.40 | 0.20 | 203.40 | 0.20 | 0 | ||
7566 | FFWC | 400 | 19 1/8 | 19 | 19 3/4 | 0 | |||
7567 | FFWD | 100 | 18 3/4 | 18 | 18 3/4 | 0 | |||
7568 | FFWHX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 |
7569 | FFWM | 1000 | 19 | 19 | 19 3/4 | 0 | |||
7570 | FFWSX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
7571 | FFWWX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
7572 | FFXSX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 |
7573 | FFYF | 300 | 21 1/8 | 21 | 21 1/8 | 21 | 21 | 21 1/8 | 1400 |
7574 | FG | 100 | 16 3/4 | 16 5/8 | 16 7/8 | 16 5/8 | 16 5/8 | 17 1/8 | 3000 |
7575 | FGAS | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 3/4 | 6200 |
7576 | FGATX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.15 | 0 |
7577 | FGBDX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 |
7578 | FGBIX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0 |
7579 | FGBLX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 |
7580 | FGCI | 100 | 18 1/2 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/2 | 18 5/8 | 40800 |
7581 | FGCXX | 0 | 0 | ||||||
7582 | FGDXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.20 | 5.34 | 2331 |
7583 | FGGAX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.94 | 0 |
7584 | FGGTX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0 |
7585 | FGHC | 400 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 10 3/4 | 11 1/2 | 1000 |
7586 | FGI | 200 | 31 1/4 | 29 1/4 | 30 3/8 | 0 | |||
7587 | FGIBX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0 | |
7588 | FGINX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.78 | 0 |
7589 | FGIXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.69 | 5.75 | 179 |
7590 | FGL | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/8 | 4 1/2 | 200 |
7591 | FGLAX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.94 | 0 |
7592 | FGLDX | 0 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0 |
7593 | FGLF | 4000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3125 | 4000 |
7594 | FGLFJ | 0 | 11/32 | 7/16 | 0 | ||||
7595 | FGLFW | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
7596 | FGLIX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 |
7597 | FGLOX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 |
7598 | FGMAX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 |
7599 | FGMNX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 |
7600 | FGMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.33 | 5.48 | 23751 |
7601 | FGNO | 100 | 20.0000 | 0 | |||||
7602 | FGOIX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 8.97 | 0 |
7603 | FGOPX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
7604 | FGOVX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
7605 | FGOXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.89 | 5.11 | 3170 |
7606 | FGP | 300 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 5/8 | 24 1/8 | 300 |
7607 | FGRBX | 0 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0 |
7608 | FGRHX | 0 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0 |
7609 | FGRIX | 0 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0 |
7610 | FGRP | 0 | 0 | ||||||
7611 | FGRWX | 0 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 30.79 | 0 |
7612 | FGRXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.21 | 5.34 | 11721 |
7613 | FGSAX | 0 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 22.79 | 0 |
7614 | FGSBX | 0 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0 |
7615 | FGSCX | 0 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0 |
7616 | FGSSX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 |
7617 | FGSXX | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 5.52 | 5.75 | 2107 |
7618 | FGTBX | 0 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0 |
7619 | FGTXX | 0 | 0 | ||||||
7620 | FGVIX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
7621 | FGVSX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 |
7622 | FGVXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.35 | 5.50 | 6652 |
7623 | FGYH | 0 | 0 | ||||||
7624 | FGpA | 200 | 50 3/8 | 0 | |||||
7625 | FH | 300 | 42 1/4 | 42 3/8 | 42 3/8 | 42 1/4 | 42 1/2 | 43 1/8 | 6300 |
7626 | FHAF | 0 | 0 | ||||||
7627 | FHBBX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 |
7628 | FHC | 300 | 2 13/16 | 2 7/8 | 3 3/8 | 0 | |||
7629 | FHCI | 2700 | 0.0625 | 0.0700 | 0.0700 | 0.0500 | 0.0525 | 0.0650 | 106200 |
7630 | FHFC | 200 | 0.0050 | 0 | |||||
7631 | FHGBX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 |
7632 | FHICX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 |
7633 | FHIGX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 |
7634 | FHIIX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.71 | 0 |
7635 | FHIp | 200 | 25 1/4 | 0 | |||||
7636 | FHIpB | 200 | 25 1/8 | 0 | |||||
7637 | FHIpC | 300 | 25 1/8 | 0 | |||||
7638 | FHIpD | 1100 | 25 1/4 | 0 | |||||
7639 | FHLSX | 0 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | 0 |
7640 | FHMBX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
7641 | FHMG | 100 | 4.2500 | 4.2500 | 4.2500 | 3.5000 | 3.5000 | 4.2500 | 4500 |
7642 | FHPC | 100 | 28 7/8 | 29 11/32 | 29 3/8 | 28 5/8 | 28 5/8 | 28 7/8 | 176200 |
7643 | FHPCA | 500 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 27 1/8 | 3000 |
7644 | FHPCB | 100 | 21.0000 | 0 | |||||
7645 | FHRB | 1000 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.7500 | 2000 |
7646 | FHRI | 1000 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 5/8 | 2 13/16 | 1000 |
7647 | FHRIW | 100 | 15/16 | 15/16 | 1 1/8 | 0 | |||
7648 | FHSI | 4000 | 0.0200 | 0.0200 | 0.8500 | 0 | |||
7649 | FHT | 100 | 14 1/4 | 14 5/8 | 15 3/8 | 0 | |||
7650 | FHTFX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.02 | 0 |
7651 | FHWN | 600 | 29 3/16 | 29 1/2 | 30 | 29 1/8 | 29 | 29 1/2 | 39000 |
7652 | FHYBX | 0 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0 |
7653 | FHYHX | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0 |
7654 | FHYPX | 0 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0 |
7655 | FHYTX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 |
7656 | FI | 500 | 50 1/4 | 0 | |||||
7657 | FIA | 500 | 15 1/8 | 15 3/8 | 16 1/4 | 0 | |||
7658 | FIAGX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 |
7659 | FIAN | 0 | 0 | ||||||
7660 | FIARX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.09 | 0 |
7661 | FIAX | 1000 | 0.0050 | 0 | |||||
7662 | FIAZX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.95 | 0 |
7663 | FIAp | 1000 | 11 3/4 | 0 | |||||
7664 | FIApA | 900 | 8 5/8 | 6 | 16 | 0 | |||
7665 | FIBC | 2200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 12 3/4 | 13 1/2 | 6700 |
7666 | FIBCX | 0 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 18.37 | 0 |
7667 | FIBGX | 0 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0 | |
7668 | FIBM | 100 | 45.5000 | 0 | |||||
7669 | FIBR | 2000 | 9 3/4 | 9 3/4 | 9 7/8 | 9 3/4 | 9 3/4 | 9 7/8 | 7500 |
7670 | FICAX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 12.68 | 0 |
7671 | FICDX | 0 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 20.19 | 0 |
7672 | FICI | 500 | 24 3/4 | 23 3/4 | 24 3/4 | 23 3/4 | 23 3/4 | 24 3/4 | 57200 |
7673 | FICMX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 17100 |
7674 | FICNX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 |
7675 | FICTX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 13.70 | 0 |
7676 | FICXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.07 | 5.20 | 1287 |
7677 | FIDCX | 0 | 189.46 | 189.46 | 189.46 | 189.46 | 189.46 | 189.46 | 0 |
7678 | FIDS | 0 | 0 | ||||||
7679 | FIDSX | 0 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 63.57 | 0 |
7680 | FIDXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.66 | 5.86 | 11172 |
7681 | FIDYX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 |
7682 | FIEBX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0 |
7683 | FIECX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0 |
7684 | FIEGX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
7685 | FIEUX | 0 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 23.80 | 0 |
7686 | FIF | 12000 | 21 | 21 7/8 | 23 | 0 | |||
7687 | FIFIX | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.43 | 0 |
7688 | FIFLX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 14.11 | 0 |
7689 | FIFS | 1000 | 8 7/8 | 9 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/4 | 9900 |
7690 | FIGBX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 |
7691 | FIGFX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
7692 | FIGI | 1400 | 11 3/4 | 12 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 8200 |
7693 | FIGIA | 1000 | 12 1/4 | 11 7/8 | 12 3/8 | 11 5/8 | 12 1/8 | 12 3/8 | 65900 |
7694 | FIGIX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
7695 | FIGPX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.52 | 0 |
7696 | FIGR | 500 | 91.6250 | 0 | |||||
7697 | FIGRX | 0 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0 |
7698 | FIGTX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
7699 | FIGVX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 12.04 | 0 |
7700 | FIGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.56 | 5.72 | 29770 |
7701 | FIGpA | 400 | 25 7/8 | 26 | 26 1/4 | 25 7/8 | 19600 | ||
7702 | FIGpB | 500 | 25 7/8 | 25 5/8 | 25 7/8 | 25 5/8 | 151900 | ||
7703 | FIHYX | 0 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.60 | 0 |
7704 | FIIF | 4000 | 1.3750 | 1.1250 | 1.5000 | 0 | |||
7705 | FIIFX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
7706 | FIIGX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.99 | 0 |
7707 | FIIIX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 |
7708 | FIISX | 0 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 7.15 | 0 |
7709 | FIITX | 0 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 6.23 | 0 |
7710 | FIL | 100 | 32 3/4 | 33 3/8 | 33 7/8 | 0 | |||
7711 | FILE | 1000 | 45 1/2 | 43 | 45 1/2 | 42 3/4 | 45 | 45 3/4 | 251800 |
7712 | FILLG | 5 | 117 1/2 | 117 1/2 | 117 1/2 | 117 1/2 | 117 1/2 | 119 1/2 | 5 |
7713 | FILO | 0 | 0 | ||||||
7714 | FIMAX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.96 | 0 |
7715 | FIMDX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.92 | 0 |
7716 | FIMG | 2000 | 10 7/8 | 11 1/8 | 11 1/8 | 10 3/4 | 10 7/8 | 11 1/8 | 46000 |
7717 | FIMIX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 |
7718 | FIMNX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 12.22 | 0 |
7719 | FIMTX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
7720 | FIMXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.84 | 4.17 | 21659 |
7721 | FIN | 1200 | 4 7/8 | 4 7/8 | 5 5/16 | 0 | |||
7722 | FINA | 8000 | 0.2500 | 0 | |||||
7723 | FINAX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.93 | 0 |
7724 | FINBX | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
7725 | FINEX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 13.25 | 0 |
7726 | FINIX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
7727 | FINJX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 14.07 | 0 |
7728 | FINL | 400 | 7 1/8 | 7 1/2 | 7 1/2 | 7 | 7 | 7 3/8 | 62600 |
7729 | FINN | 5 | 3950.00 | 3950.00 | 3950.00 | 3950.00 | 3650.00 | 4100.00 | 5 |
7730 | FINTX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.89 | 0 |
7731 | FINX | 500 | 1.8750 | 1.6250 | 1.8750 | 1.5625 | 1.6250 | 1.8750 | 42000 |
7732 | FIOHX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 13.29 | 0 |
7733 | FIOW | 200 | 25.0000 | 24.5000 | 26.0000 | 0 | |||
7734 | FIPXX | 0 | 0.28 | 5.67 | 5.77 | 10510 | |||
7735 | FIR | 400 | 46 1/2 | 0 | |||||
7736 | FIRE | 2000 | 15 1/4 | 15 1/4 | 15 1/2 | 15 1/4 | 16 3/4 | 17 1/2 | 7000 |
7737 | FIRM | 1000 | 4 15/32 | 4 15/32 | 4 15/32 | 4 15/32 | 4 3/8 | 4 5/8 | 1000 |
7738 | FISAX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.60 | 0 |
7739 | FISB | 300 | 25 1/4 | 24 3/4 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/4 | 8700 |
7740 | FISBX | 0 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | |
7741 | FISCX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 13.15 | 0 |
7742 | FISEX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 16.72 | 0 |
7743 | FISH | 4000 | 2 5/8 | 2 1/2 | 2 5/8 | 0 | |||
7744 | FISHU | 500 | 8 3/8 | 8 3/8 | 9 3/4 | 0 | |||
7745 | FISHW | 5000 | 9/64 | 3/32 | 7/32 | 0 | |||
7746 | FISHZ | 200 | 1/2 | 1/2 | 11/16 | 0 | |||
7747 | FISN | 0 | 0 | ||||||
7748 | FISNY | 1600 | 16 | 16 | 16 3/8 | 0 | |||
7749 | FISPX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
7750 | FISSX | 0 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 20.33 | 0 |
7751 | FISV | 5000 | 29 1/2 | 29 7/8 | 29 7/8 | 29 1/2 | 29 1/2 | 29 7/8 | 193100 |
7752 | FISXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 5.69 | 5.89 | 70850 |
7753 | FIT | 100 | 29 7/8 | 31 | 31 3/4 | 0 | |||
7754 | FITAX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 11.01 | 0 |
7755 | FITB | 100 | 70 | 70 | 70 3/8 | 69 1/2 | 69 5/8 | 70 | 112000 |
7756 | FITC | 300 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 29 1/2 | 30 1/4 | 700 |
7757 | FITRX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 13.89 | 0 |
7758 | FITSX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
7759 | FITT | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 1 | 6300 |
7760 | FITTW | 300 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 9/32 | 300 |
7761 | FITV | 100 | 49.0000 | 0 | |||||
7762 | FITXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.14 | 5.29 | 1089 |
7763 | FIUAX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.71 | 0 |
7764 | FIUBX | 0 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0 | |
7765 | FIUGX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.72 | 0 |
7766 | FIUHX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 |
7767 | FIUIX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0 |
7768 | FIUSX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 14.40 | 0 |
7769 | FIUTX | 0 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 6.76 | 0 |
7770 | FIVAX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 13.80 | 0 |
7771 | FIVD | 8400 | 1 7/8 | 1 1/2 | 2 1/2 | 0 | |||
7772 | FIVFX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 |
7773 | FIVR | 0 | 0 | ||||||
7774 | FIVXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.20 | 5.34 | 1110 |
7775 | FIWO | 0 | 0 | ||||||
7776 | FIXC | 1000 | 1.0000 | 1.0000 | 2.0000 | 0 | |||
7777 | FIXXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.20 | 3.51 | 241 |
7778 | FJA | 2000 | 4 1/8 | 4 5/8 | 5 | 0 | |||
7779 | FJAPX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.65 | 0 |
7780 | FJC | 700 | 5 1/8 | 5 7/8 | 6 1/4 | 0 | |||
7781 | FJEC | 100000 | 0.0010 | 0 | |||||
7782 | FJIN | 0 | 0 | ||||||
7783 | FJMY | 100 | 34.0000 | 0 | |||||
7784 | FJQ.AV | 0 | 0 | ||||||
7785 | FJSCX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.02 | 0 |
7786 | FJTS | 0 | 0 | ||||||
7787 | FJTSY | 0 | 0 | ||||||
7788 | FKAM | 0 | 0 | ||||||
7789 | FKBC | 200 | 26 | 24 3/4 | 26 1/2 | 0 | |||
7790 | FKBRX | 0 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 7.63 | 0 |
7791 | FKCGX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 16.54 | 0 |
7792 | FKCIX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.06 | 0 |
7793 | FKCM | 4000 | 17/64 | 9/32 | 9/32 | 7/32 | 7/32 | 9/32 | 98000 |
7794 | FKDNX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.61 | 0 |
7795 | FKFC | 2000 | 22 | 21 3/4 | 23 3/4 | 0 | |||
7796 | FKFS | 7000 | 19 7/8 | 20 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 21700 |
7797 | FKGHX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 16.31 | 0 |
7798 | FKGRX | 0 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 21.33 | 0 |
7799 | FKINX | 0 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 2.43 | 0 |
7800 | FKITX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.24 | 0 |
7801 | FKKY | 300 | 13 1/8 | 13 1/8 | 13 1/8 | 13 | 13 | 13 1/8 | 6800 |
7802 | FKL | 200 | 10 3/4 | 0 | |||||
7803 | FKLAX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.91 | 0 |
7804 | FKLN | 21000 | 0.2500 | 0.1875 | 0.3125 | 0 | |||
7805 | FKLNU | 1000 | 0.1250 | 0.1250 | 0.4375 | 0 | |||
7806 | FKLNW | 1000 | 0.0100 | 0.0100 | 0.0350 | 3500 | |||
7807 | FKNIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.59 | 0 |
7808 | FKPGX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 15.10 | 0 |
7809 | FKRCX | 0 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 15.95 | 0 |
7810 | FKREX | 0 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 7.74 | 0 |
7811 | FKSTX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.73 | 0 |
7812 | FKTFX | 0 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 7.62 | 0 |
7813 | FKTIX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.63 | 0 |
7814 | FKUSX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 7.24 | 0 |
7815 | FKUTX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.92 | 0 |
7816 | FKYCX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 |
7817 | FKYS | 500 | 30.2500 | 0 | |||||
7818 | FKYTX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.70 | 0 |
7819 | FLA | 500 | 69 3/8 | 0 | |||||
7820 | FLAAX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.56 | 0 |
7821 | FLAG | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 13 3/4 | 14 1/2 | 400 |
7822 | FLAI | 3000 | 0.0937 | 0 | |||||
7823 | FLAIP | 12200 | 0.5200 | 0 | |||||
7824 | FLATX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.26 | 0 |
7825 | FLBG | 0 | 0 | ||||||
7826 | FLBGF | 0 | 0 | ||||||
7827 | FLC | 100 | 24 | 23 13/16 | 24 1/8 | 23 13/16 | 1100 | ||
7828 | FLCGX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0 |
7829 | FLCN | 2200 | 15 1/2 | 15 3/4 | 15 3/4 | 15 1/8 | 15 1/4 | 15 3/4 | 860400 |
7830 | FLCO | 300 | 28 3/4 | 28 1/8 | 28 3/4 | 27 3/4 | 28 1/4 | 28 3/4 | 287300 |
7831 | FLCSX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
7832 | FLD | 300 | 16 5/8 | 16 3/4 | 17 3/8 | 0 | |||
7833 | FLDC | 0 | 0 | ||||||
7834 | FLDCP | 20500 | 43 1/4 | 43 | 44 7/8 | 0 | |||
7835 | FLDV | 1200 | 2.2500 | 2.2500 | 3.0000 | 0 | |||
7836 | FLE | 200 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 1/2 | 27 1/8 | 200 |
7837 | FLEGX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 16.73 | 0 |
7838 | FLEPX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 12.46 | 0 |
7839 | FLEX | 0 | 0 | ||||||
7840 | FLEXF | 10100 | 28 1/4 | 26 3/4 | 28 1/4 | 26 3/4 | 27 1/2 | 28 1/4 | 51100 |
7841 | FLFC | 500 | 21 1/4 | 21 3/4 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 2500 |
7842 | FLFCO | 100 | 27 7/8 | 27 | 29 1/2 | 0 | |||
7843 | FLGB | 1000 | 27.2500 | 0 | |||||
7844 | FLGIX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 |
7845 | FLH | 300 | 43 1/2 | 43 1/4 | 43 7/8 | 0 | |||
7846 | FLHI | 100 | 4.6250 | 0 | |||||
7847 | FLI | 300 | 9 3/8 | 10 1/4 | 11 1/8 | 0 | |||
7848 | FLIA | 0 | 0 | ||||||
7849 | FLIC | 100 | 43 1/4 | 43 1/4 | 43 1/4 | 43 1/4 | 43 1/4 | 46 | 100 |
7850 | FLINX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.63 | 0 |
7851 | FLIR | 2000 | 12 3/8 | 12 1/4 | 12 5/8 | 12 1/4 | 12 1/4 | 12 5/8 | 27300 |
7852 | FLISX | 0 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0 |
7853 | FLITX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 14.24 | 0 |
7854 | FLK | 200 | 36 | 36 | 36 | 36 | 200 | ||
7855 | FLLC | 200 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 200 | ||
7856 | FLM | 500 | 20 5/8 | 20 1/4 | 20 5/8 | 20 1/8 | 20 1/4 | 20 5/8 | 2300 |
7857 | FLMCX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 |
7858 | FLMFX | 0 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0 |
7859 | FLMGX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 |
7860 | FLMK | 1000 | 5 1/2 | 6 1/2 | 6 1/2 | 5 1/2 | 5 1/2 | 5 7/8 | 49700 |
7861 | FLMMX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.27 | 0 |
7862 | FLMXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 3.83 | 4.31 | 6656 |
7863 | FLNB | 100 | 48 | 47 3/4 | 48 | 47 3/4 | 48 | 49 | 200 |
7864 | FLNCX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.91 | 0 |
7865 | FLNYX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.35 | 0 |
7866 | FLO | 400 | 13 | 12 7/8 | 13 | 12 7/8 | 12 3/4 | 13 1/4 | 2100 |
7867 | FLOG | 1000 | 0.0700 | 0.0350 | 0.0625 | 0 | |||
7868 | FLOTX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.35 | 0 |
7869 | FLOW | 2500 | 9 5/8 | 9 5/8 | 9 3/4 | 9 3/8 | 9 1/2 | 9 5/8 | 36800 |
7870 | FLOw | 0 | 13 7/8 | 14 5/8 | 0 | ||||
7871 | FLPB | 200 | 15 1/8 | 15 | 16 1/2 | 300 | |||
7872 | FLPLM | 100 | 102.5300 | 0 | |||||
7873 | FLPLN | 200 | 100.0000 | 0 | |||||
7874 | FLPLP | 100 | 60.0000 | 0 | |||||
7875 | FLPSX | 0 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 19.14 | 0 |
7876 | FLPW | 0 | 0 | ||||||
7877 | FLPWM | 500 | 64.7500 | 0 | |||||
7878 | FLPWN | 200 | 66.0250 | 0 | |||||
7879 | FLPWO | 100 | 66.3750 | 65.7500 | 66.3750 | 65.7500 | 600 | ||
7880 | FLPXP | 100 | 102.5300 | 0 | |||||
7881 | FLQD | 1000 | 0.6875 | 0.6500 | 0.7400 | 0 | |||
7882 | FLR | 300 | 63 1/8 | 62 1/2 | 63 1/8 | 62 1/2 | 63 3/8 | 63 7/8 | 1000 |
7883 | FLRFX | 0 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0 |
7884 | FLRO | 300 | 7 | 6 5/8 | 7 | 6 5/8 | 6 5/8 | 7 | 11900 |
7885 | FLROW | 1000 | 2 | 2 | 2 | 2 | 2 | 2 1/4 | 1000 |
7886 | FLSC | 500 | 4 | 3 1/2 | 4 | 3 1/2 | 3 1/2 | 4 | 7800 |
7887 | FLSGX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 |
7888 | FLSH | 0 | 0 | ||||||
7889 | FLSHF | 2000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 4 1/8 | 2300 |
7890 | FLST | 1800 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 15000 |
7891 | FLSTP | 2000 | 12 | 12 | 12 | 12 | 11 1/2 | 12 | 2100 |
7892 | FLT | 400 | 41 1/8 | 42 | 42 | 40 3/4 | 41 | 41 1/2 | 3900 |
7893 | FLT.W | 0 | 0 | ||||||
7894 | FLT/WS/A | 2000 | 16 | 0 | |||||
7895 | FLTDX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.02 | 0 |
7896 | FLTFX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
7897 | FLTIX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
7898 | FLTMX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 |
7899 | FLTSX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.86 | 0 |
7900 | FLTpB | 300 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 300 | ||
7901 | FLTpC | 1000 | 26 1/8 | 0 | |||||
7902 | FLTpD | 100 | 26 5/8 | 26 27/64 | 26 5/8 | 26 27/64 | 564100 | ||
7903 | FLTpE | 300 | 28 | 28 | 28 | 28 | 300 | ||
7904 | FLUCX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 |
7905 | FLVB | 1000 | 1.5000 | 1.7500 | 1.7500 | 1.5000 | 1.0000 | 2.0000 | 2000 |
7906 | FLVBX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 14.63 | 0 |
7907 | FLWR | 1000 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 2500 |
7908 | FLXAF | 0 | 0 | ||||||
7909 | FLXBX | 0 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0 |
7910 | FLXS | 500 | 9 1/2 | 10 1/4 | 10 1/4 | 9 3/8 | 9 1/4 | 10 | 5600 |
7911 | FLY | 300 | 17 3/4 | 17 1/2 | 17 3/4 | 17 1/2 | 400 | ||
7912 | FLY.A | 0 | 0 | ||||||
7913 | FLY.B | 0 | 0 | ||||||
7914 | FLYA | 0 | 0 | ||||||
7915 | FLYAF | 2000 | 4 1/8 | 3 1/2 | 4 1/2 | 0 | |||
7916 | FLYE | 200 | 5.0000 | 4.7500 | 5.0000 | 4.5000 | 4.5000 | 5.0000 | 12600 |
7917 | FLYP | 500 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
7918 | FLYT | 1000 | 9 | 9 | 9 1/2 | 0 | |||
7919 | FLYTU | 2500 | 23 1/2 | 23 1/2 | 23 1/2 | 22 | 22 | 23 1/2 | 5600 |
7920 | FLYTW | 500 | 8 7/8 | 8 7/8 | 8 7/8 | 8 5/8 | 8 7/8 | 9 1/4 | 21700 |
7921 | FLYTZ | 1200 | 4 3/8 | 4 3/8 | 4 3/4 | 0 | |||
7922 | FLw | 0 | 0 | ||||||
7923 | FM | 100 | 5 7/8 | 5 5/8 | 6 | 0 | |||
7924 | FMAC | 1000 | 18 1/16 | 18 3/4 | 18 3/4 | 17 3/4 | 18 | 18 1/2 | 28000 |
7925 | FMAFX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0 |
7926 | FMAGX | 0 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 87.94 | 0 |
7927 | FMASX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 |
7928 | FMB | 0 | 0 | ||||||
7929 | FMB+ | 0 | 0 | ||||||
7930 | FMBC | 800 | 28 1/4 | 28 1/4 | 28 1/2 | 28 | 28 | 28 1/2 | 17000 |
7931 | FMBD | 1000 | 13 1/4 | 13 7/8 | 13 7/8 | 13 1/4 | 13 1/4 | 13 3/4 | 10500 |
7932 | FMBDX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 |
7933 | FMBH | 300 | 34.0000 | 0 | |||||
7934 | FMBI | 300 | 29 | 28 3/4 | 29 1/4 | 28 1/2 | 28 1/2 | 29 | 33400 |
7935 | FMBIX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 |
7936 | FMBK | 300 | 26 | 26 | 26 | 26 | 24 1/2 | 26 | 1900 |
7937 | FMBL | 5 | 1850.00 | 1850.00 | 1850.00 | 1850.00 | 1830.00 | 1870.00 | 45 |
7938 | FMBN | 200 | 30 | 30 | 30 | 30 | 28 3/4 | 30 | 600 |
7939 | FMBO | 100 | 30.0000 | 0 | |||||
7940 | FMBXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.00 | 5.15 | 948 |
7941 | FMBp | 400 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 400 | ||
7942 | FMC | 100 | 67 5/8 | 68 3/4 | 69 7/8 | 0 | |||
7943 | FMCO | 600 | 33 1/2 | 32 1/2 | 34 | 0 | |||
7944 | FMCPX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
7945 | FMCSX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 |
7946 | FMCT | 1000 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 22 3/4 | 1000 |
7947 | FMCXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.00 | 5.15 | 177 |
7948 | FMDA | 0 | 0 | ||||||
7949 | FMDAY | 100 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 | 1 1/4 | 1100 |
7950 | FMDCX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 |
7951 | FMDD | 0 | 0 | ||||||
7952 | FMDDQ | 9000 | 0.0200 | 0.0156 | 0.0200 | 0.0100 | 309100 | ||
7953 | FMDS | 0 | 0 | ||||||
7954 | FMDTX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.98 | 0 |
7955 | FMDXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.59 | 5.76 | 2745 |
7956 | FMDYW | 2000 | 1/4 | 3/16 | 1/2 | 0 | |||
7957 | FMEIX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0 |
7958 | FMER | 6000 | 28 3/4 | 28 3/4 | 29 1/2 | 28 3/4 | 28 3/4 | 29 1/4 | 49300 |
7959 | FMFDX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
7960 | FMFK | 2000 | 1.1250 | 1.0000 | 1.1250 | 1.0000 | 1.0000 | 1.1250 | 7400 |
7961 | FMFXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.04 | 5.16 | 10622 |
7962 | FMG | 300 | 7 7/8 | 8 | 8 | 7 7/8 | 7 3/4 | 8 1/8 | 1800 |
7963 | FMGCX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.57 | 0 |
7964 | FMGFX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 |
7965 | FMGGX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 |
7966 | FMGIX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
7967 | FMGL | 500000 | 0.0002 | 0 | |||||
7968 | FMGM | 0 | 0 | ||||||
7969 | FMGXX | 0 | 0.43 | 5.47 | 5.59 | 2199 | |||
7970 | FMHTX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 |
7971 | FMI | 300 | 8 7/8 | 9 3/8 | 9 1/2 | 0 | |||
7972 | FMICX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.11 | 0 |
7973 | FMIFX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
7974 | FMIIX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
7975 | FMILX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 16.70 | 0 |
7976 | FMINX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.76 | 0 |
7977 | FMISX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.21 | 0 |
7978 | FMITX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.36 | 0 |
7979 | FMIXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.65 | 4.02 | 2344 |
7980 | FMJE | 2400 | 21.0000 | 0 | |||||
7981 | FMLN | 0 | 0 | ||||||
7982 | FMLY | 500 | 17 7/8 | 17 5/8 | 17 7/8 | 17 5/8 | 17 5/8 | 17 7/8 | 2300 |
7983 | FMMB | 100 | 16.5000 | 15.7500 | 16.5000 | 0 | |||
7984 | FMMN | 0 | 0 | ||||||
7985 | FMMXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.01 | 5.12 | 1213 |
7986 | FMN | 500 | 19 1/2 | 18 3/8 | 18 3/4 | 0 | |||
7987 | FMNB | 100 | 40.7500 | 0 | |||||
7988 | FMNXX | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 4.97 | 5.09 | 1158 |
7989 | FMO | 300 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/4 | 20 5/8 | 300 |
7990 | FMOR | 2000 | 6 1/8 | 5 3/4 | 6 1/2 | 0 | |||
7991 | FMOTX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.40 | 0 |
7992 | FMPO | 100 | 1 1/2 | 1 1/2 | 1 9/16 | 1 1/2 | 1 1/2 | 1 5/8 | 4000 |
7993 | FMPXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.66 | 5.84 | 72495 |
7994 | FMR | 100 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/4 | 4 3/4 | 100 |
7995 | FMRIX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
7996 | FMS.A | 0 | 0 | ||||||
7997 | FMSB | 400 | 17 1/4 | 16 1/4 | 17 1/2 | 0 | |||
7998 | FMSFX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 |
7999 | FMSIX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
8000 | FMST | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 11 3/4 | 12 1/2 | 400 |
8001 | FMSXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.60 | 3.94 | 5220 |
8002 | FMT | 100 | 36 | 35 | 35 1/2 | 0 | |||
8003 | FMTAX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.24 | 0 |
8004 | FMTC | 200 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
8005 | FMTEX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 |
8006 | FMTG | 1100 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
8007 | FMTI | 1500 | 5.6250 | 5.7500 | 5.7500 | 5.5000 | 5.0000 | 5.7500 | 8500 |
8008 | FMTRX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 |
8009 | FMTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.35 | 5.51 | 6775 |
8010 | FMUIX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 |
8011 | FMWF | 0 | 0 | ||||||
8012 | FMXI | 900 | 7 7/8 | 7 3/8 | 7 7/8 | 7 3/8 | 7 5/8 | 7 7/8 | 27400 |
8013 | FMXSX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
8014 | FMY | 200 | 22 7/8 | 22 1/2 | 23 | 0 | |||
8015 | FNAN | 80 | 1580.00 | 1530.00 | 1580.00 | 0 | |||
8016 | FNAT | 1800 | 19/32 | 21/32 | 21/32 | 19/32 | 19/32 | 21/32 | 2700 |
8017 | FNB | 100 | 70 1/8 | 69 1/4 | 69 5/8 | 0 | |||
8018 | FNBC | 1000 | 7 7/8 | 7 3/4 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 7300 |
8019 | FNBD | 1000 | 70.0000 | 70.0000 | 70.0000 | 70.0000 | 1000 | ||
8020 | FNBF | 1000 | 20 1/2 | 20 | 20 1/2 | 20 | 20 | 22 | 2000 |
8021 | FNBM | 0 | 0 | ||||||
8022 | FNBN | 100 | 23 3/4 | 21 1/2 | 24 1/2 | 0 | |||
8023 | FNBP | 200 | 26.0000 | 0 | |||||
8024 | FNBR | 600 | 9 3/8 | 9 1/2 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 1300 |
8025 | FNBS | 100 | 35.5000 | 0 | |||||
8026 | FNBpB | 500 | 91 | 0 | |||||
8027 | FNBpC | 8800 | 98 7/8 | 0 | |||||
8028 | FNBpE | 200 | 25 5/8 | 0 | |||||
8029 | FNBpV | 100 | 62 1/2 | 0 | |||||
8030 | FNCA | 0 | 0 | ||||||
8031 | FNCN | 5900 | 14.0625 | 0 | |||||
8032 | FNCO | 400 | 2 5/8 | 2 7/8 | 2 7/8 | 2 1/2 | 2 1/2 | 2 3/4 | 27100 |
8033 | FND | 9800 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 200 | ||
8034 | FNEEX | 0 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0 |
8035 | FNF | 300 | 18 1/4 | 17 3/4 | 18 1/4 | 0 | |||
8036 | FNGB | 500 | 16 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 | 8100 |
8037 | FNGC | 2000 | 1 1/2 | 1 7/16 | 1 9/16 | 0 | |||
8038 | FNGCP | 700 | 7 1/4 | 7 | 9 | 0 | |||
8039 | FNGCW | 18000 | 1/8 | 1/8 | 3/16 | 0 | |||
8040 | FNH | 400 | 15 | 0 | |||||
8041 | FNIN | 100 | 36 | 34 | 36 1/2 | 0 | |||
8042 | FNIP | 200 | 29.0000 | 0 | |||||
8043 | FNJHX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 |
8044 | FNJIX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.74 | 0 |
8045 | FNJXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.46 | 3.76 | 4706 |
8046 | FNL | 2000 | 6 3/4 | 0 | |||||
8047 | FNLB | 100 | 77.0000 | 0 | |||||
8048 | FNLY | 2500 | 11 1/2 | 11 1/2 | 11 3/4 | 0 | |||
8049 | FNM | 1700 | 121 1/4 | 120 5/8 | 121 1/4 | 120 3/8 | 121 | 121 3/4 | 7100 |
8050 | FNMIX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
8051 | FNMTX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.65 | 0 |
8052 | FNMXX | 0 | 0.44 | 5.27 | 5.41 | 7530 | |||
8053 | FNPEX | 0 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0 |
8054 | FNQ | 100 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 20 3/4 | 21 1/4 | 100 |
8055 | FNRA | 1300 | 0.0010 | 0 | |||||
8056 | FNRI | 500 | 15 3/8 | 15 3/8 | 15 3/8 | 15 | 14 5/8 | 15 3/8 | 57200 |
8057 | FNRXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.24 | 5.42 | 8538 |
8058 | FNRZ | 500 | 7.0000 | 5.5000 | 7.0000 | 0 | |||
8059 | FNSC | 1000 | 22 | 22 | 22 | 21 1/4 | 21 1/4 | 22 | 2600 |
8060 | FNSIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
8061 | FNSMX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
8062 | FNTF | 5000 | 0.8125 | 0.8125 | 0.8125 | 0.7500 | 0.7500 | 0.8125 | 47900 |
8063 | FNTIX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 |
8064 | FNTXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.82 | 4.11 | 2748 |
8065 | FNUIX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.16 | 0 |
8066 | FNUXX | 0 | 0.56 | 4.70 | 4.81 | 1393 | |||
8067 | FNV | 300 | 48 1/4 | 48 1/4 | 48 1/4 | 48 1/4 | 48 1/2 | 49 1/8 | 300 |
8068 | FNWp | 50000 | 112 3/8 | 0 | |||||
8069 | FNYFX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 15.86 | 0 |
8070 | FNYTX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 12.32 | 0 |
8071 | FNYXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.52 | 3.84 | 8161 |
8072 | FOA | 3600 | 44 | 41 7/8 | 42 3/8 | 0 | |||
8073 | FOBB | 200 | 19.5000 | 0 | |||||
8074 | FOBBA | 100 | 21 | 20 3/4 | 21 1/2 | 0 | |||
8075 | FOBC | 200 | 14 7/8 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 | 500 |
8076 | FOBT | 700 | 22.0000 | 0 | |||||
8077 | FOCC | 0 | 0 | ||||||
8078 | FOCPX | 0 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 30.58 | 0 |
8079 | FOCS | 3500 | 1 1/8 | 1 1/16 | 1 1/8 | 1 1/16 | 1 3/32 | 1 1/8 | 34200 |
8080 | FOCXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.32 | 5.48 | 2384 |
8081 | FOD | 300 | 7/8 | 1/2 | 1 1/4 | 0 | |||
8082 | FODT | 600 | 0.8125 | 0 | |||||
8083 | FODXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.75 | 4.82 | 467 |
8084 | FOE | 300 | 23 5/8 | 23 5/8 | 24 1/8 | 0 | |||
8085 | FOEQX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 |
8086 | FOEX | 4000 | 2.0000 | 2.1250 | 2.5000 | 0 | |||
8087 | FOFF | 4000 | 7/8 | 13/16 | 15/16 | 13/16 | 7/8 | 15/16 | 32600 |
8088 | FOFIX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 |
8089 | FOGXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.94 | 5.04 | 911 |
8090 | FOH/A | 100 | 4 1/2 | 4 | 4 5/8 | 0 | |||
8091 | FOH/B | 100 | 5 1/8 | 3 3/4 | 4 1/2 | 0 | |||
8092 | FOHCX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 |
8093 | FOHFX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 |
8094 | FOHTX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.16 | 0 |
8095 | FOHXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.62 | 3.95 | 2031 |
8096 | FOHYX | 0 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 8.07 | 0 |
8097 | FOIBX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.69 | 0 |
8098 | FOIL | 2500 | 3 | 2 7/8 | 3 1/16 | 2 7/8 | 3 | 3 1/16 | 405600 |
8099 | FOILO | 500 | 11 1/8 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/4 | 2000 |
8100 | FOILW | 3500 | 15/16 | 29/32 | 15/16 | 7/8 | 25/32 | 15/16 | 24500 |
8101 | FOKKY | 0 | 0 | ||||||
8102 | FOMBX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.32 | 0 |
8103 | FOMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.72 | 4.09 | 2986 |
8104 | FON | 500 | 40 7/8 | 40 | 40 7/8 | 40 | 40 7/8 | 41 | 15200 |
8105 | FONE | 600 | 7/32 | 15/64 | 1/4 | 7/32 | 7/32 | 1/4 | 15200 |
8106 | FONEU | 5000 | 1/4 | 3/16 | 3/8 | 0 | |||
8107 | FONEW | 7000 | 1/16 | 1/32 | 1/8 | 0 | |||
8108 | FONHX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.92 | 0 |
8109 | FONM | 0 | 0 | ||||||
8110 | FONMW | 4000 | 0.4100 | 0.1250 | 0.6250 | 0 | |||
8111 | FONR | 1000 | 2 19/32 | 2 17/32 | 2 19/32 | 2 17/32 | 2 17/32 | 2 19/32 | 94900 |
8112 | FONX | 200 | 3.7187 | 3.9687 | 3.9687 | 3.1250 | 3.6250 | 3.7187 | 359900 |
8113 | FONp | 100 | 103 1/2 | 105 | 125 | 0 | |||
8114 | FONpA | 100 | 100 | 90 | 110 | 0 | |||
8115 | FOOD | 1000 | 9/32 | 3/8 | 3/8 | 1/4 | 9/32 | 13/32 | 30200 |
8116 | FOODG | 0 | 0 | ||||||
8117 | FOODP | 200 | 10.0000 | 0 | |||||
8118 | FOOQ | 500 | 1 1/4 | 1 | 1 1/4 | 1 | 1 1/8 | 1 1/4 | 49300 |
8119 | FOOQW | 4000 | 5/16 | 5/16 | 21/32 | 0 | |||
8120 | FOOT | 3000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/4 | 8 | 8 5/8 | 10500 |
8121 | FOR | 800 | 8 5/8 | 8 3/8 | 9 | 0 | |||
8122 | FORD | 700 | 9 3/8 | 9 3/8 | 9 3/8 | 9 | 9 | 9 3/8 | 15000 |
8123 | FORDL | 1000 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 1000 | ||
8124 | FORDW | 25000 | 3.0000 | 0 | |||||
8125 | FORE | 1700 | 53 5/8 | 54 3/4 | 56 | 52 3/4 | 53 1/2 | 53 3/4 | 834100 |
8126 | FORL | 1800 | 1 11/16 | 1 3/4 | 1 3/4 | 1 11/16 | 1 11/16 | 1 3/4 | 33700 |
8127 | FORLL | 10400 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 10400 |
8128 | FORM | 0 | 0 | ||||||
8129 | FORMF | 700 | 14 3/4 | 15 1/4 | 15 1/4 | 14 1/2 | 14 5/8 | 15 1/8 | 25600 |
8130 | FORT | 500 | 22 3/4 | 22 1/4 | 22 3/4 | 22 1/4 | 22 1/2 | 22 3/4 | 140400 |
8131 | FORV | 0 | 0 | ||||||
8132 | FORXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.81 | 4.93 | 1126 |
8133 | FOSFX | 0 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0 |
8134 | FOSIX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 |
8135 | FOSL | 1600 | 7 1/8 | 8 1/2 | 8 1/2 | 6 3/4 | 7 | 7 1/4 | 139200 |
8136 | FOTO | 100 | 21 1/4 | 20 3/4 | 21 3/4 | 20 3/4 | 20 3/4 | 21 1/4 | 9500 |
8137 | FOTSX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.16 | 0 |
8138 | FOTV | 300 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
8139 | FOUD | 0 | 0 | ||||||
8140 | FOUNX | 0 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0 |
8141 | FOUR | 1200 | 8 3/4 | 8 3/8 | 8 3/4 | 8 1/4 | 7 7/8 | 8 3/4 | 3500 |
8142 | FOX | 500 | 28 | 23 5/8 | 24 | 0 | |||
8143 | FOX.A | 0 | 0 | ||||||
8144 | FOXC | 0 | 0 | ||||||
8145 | FOXI | 100 | 2 1/4 | 2 13/64 | 2 1/4 | 1 15/16 | 2 1/16 | 2 1/4 | 9100 |
8146 | FOXp | 200 | 52 | 0 | |||||
8147 | FOXpA | 10000 | 37 3/8 | 0 | |||||
8148 | FOZK | 200 | 12.5000 | 12.2500 | 13.8750 | 0 | |||
8149 | FPAFF | 0 | 0 | ||||||
8150 | FPAFY | 0 | 0 | ||||||
8151 | FPAM | 1000 | 9 5/8 | 10 | 10 | 9 5/8 | 9 5/8 | 10 | 231000 |
8152 | FPAXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.77 | 4.08 | 2836 |
8153 | FPBBX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0 |
8154 | FPBFX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 16.12 | 0 |
8155 | FPBIX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.58 | 0 |
8156 | FPBK | 500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 | 12 | 12 1/2 | 1600 |
8157 | FPBLX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.49 | 0 |
8158 | FPBN | 200 | 7 7/8 | 8 | 8 3/8 | 0 | |||
8159 | FPBSX | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0 |
8160 | FPC | 200 | 35 7/8 | 35 5/8 | 36 | 0 | |||
8161 | FPCXX | 0 | 0 | ||||||
8162 | FPD | 200 | 26 3/4 | 0 | |||||
8163 | FPDAX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 15.19 | 0 |
8164 | FPDXX | 0 | 0 | ||||||
8165 | FPEIX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.02 | 0 |
8166 | FPETX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.94 | 0 |
8167 | FPF | 500 | 15 1/4 | 15 1/8 | 15 1/4 | 15 1/8 | 15 | 15 3/8 | 1000 |
8168 | FPFTX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.58 | 0 |
8169 | FPGP | 10000 | 1.0500 | 1.0312 | 1.0625 | 1.0000 | 0.9375 | 1.0625 | 51500 |
8170 | FPGXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.60 | 4.70 | 594 |
8171 | FPHI | 10000 | 0.0500 | 0.0470 | 0.0500 | 0.0450 | 0.0450 | 0.0575 | 118000 |
8172 | FPHN | 0 | 0 | ||||||
8173 | FPI | 200 | 5 7/8 | 0 | |||||
8174 | FPIXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.75 | 4.87 | 347 |
8175 | FPL | 100 | 45 5/8 | 45 1/8 | 45 5/8 | 45 1/8 | 45 3/8 | 45 3/4 | 14700 |
8176 | FPLGX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.28 | 0 |
8177 | FPLpA | 300 | 27 1/8 | 0 | |||||
8178 | FPMI | 7500 | 0.5937 | 0.5312 | 0.5937 | 0 | |||
8179 | FPMXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.03 | 5.17 | 2078 |
8180 | FPNIX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.37 | 0 |
8181 | FPNTX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.86 | 0 |
8182 | FPNX | 1000 | 1 9/32 | 1 7/32 | 1 3/8 | 1 5/32 | 1 1/4 | 1 5/16 | 698400 |
8183 | FPNXC | 200 | 1 15/16 | 1 7/8 | 1 15/16 | 0 | |||
8184 | FPO | 2300 | 1 | 0 | |||||
8185 | FPOXX | 0 | 0 | ||||||
8186 | FPP | 0 | 254.40 | 255.43 | 256.34 | 253.15 | 0 | ||
8187 | FPPFX | 0 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 20.19 | 0 |
8188 | FPPTX | 0 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 27.06 | 0 |
8189 | FPRAX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 14.52 | 0 |
8190 | FPRTX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 12.18 | 0 |
8191 | FPRY | 600 | 20 1/4 | 20 1/4 | 21 | 0 | |||
8192 | FPS | 0 | 246.55 | 0 | |||||
8193 | FPSGX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
8194 | FPSSX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 |
8195 | FPT | 400 | 7 3/4 | 7 5/8 | 8 | 0 | |||
8196 | FPTCX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 |
8197 | FPTXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.82 | 4.20 | 2386 |
8198 | FPU | 500 | 18 7/8 | 18 1/4 | 19 5/8 | 0 | |||
8199 | FPURX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0 |
8200 | FPX | 100 | 4 9/16 | 4 3/16 | 4 1/2 | 0 | |||
8201 | FPX.W | 0 | 0 | ||||||
8202 | FPX/WS | 1000 | 3 | 0 | |||||
8203 | FPXTX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
8204 | FPXXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 3.43 | 3.43 | 2419 |
8205 | FQE | 2700 | 19 3/8 | 0 | |||||
8206 | FQGXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.09 | 5.24 | 1221 |
8207 | FQJ/Aw | 0 | 0 | ||||||
8208 | FQNB | 300 | 79.0000 | 0 | |||||
8209 | FQTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.31 | 5.47 | 3461 |
8210 | FR | 100 | 22 | 22 | 22 | 22 | 21 5/8 | 22 1/4 | 100 |
8211 | FRA | 15000 | 5 1/8 | 4 5/8 | 5 | 0 | |||
8212 | FRAC | 900 | 11 5/8 | 12 | 12 | 10 1/2 | 11 1/2 | 11 3/4 | 113800 |
8213 | FRAF | 100 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | 27.0000 | 28.7500 | 100 |
8214 | FRAG | 2300 | 4 3/4 | 4 3/8 | 4 3/4 | 4 3/8 | 4 1/2 | 4 3/4 | 20700 |
8215 | FRALX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.30 | 0 |
8216 | FRAM | 2000 | 27 7/8 | 27 7/8 | 28 3/8 | 0 | |||
8217 | FRAXX | 0 | 0 | ||||||
8218 | FRBAX | 0 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 29.37 | 0 |
8219 | FRBC | 0 | 0 | ||||||
8220 | FRBFX | 0 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0 |
8221 | FRBK | 10200 | 0.0600 | 0.0400 | 0.0600 | 0 | |||
8222 | FRBKP | 400 | 7.2500 | 7.1250 | 7.7500 | 0 | |||
8223 | FRBSX | 0 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 27.16 | 0 |
8224 | FRC/C | 0 | 0 | ||||||
8225 | FRCC | 200 | 18 1/2 | 18 5/8 | 18 3/4 | 18 1/2 | 18 1/2 | 19 | 2900 |
8226 | FRCCP | 100 | 34 | 36 | 40 | 0 | |||
8227 | FRCH | 2500 | 1.1250 | 1.0625 | 1.1250 | 1.0625 | 1.0000 | 1.2500 | 10500 |
8228 | FRCIX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.92 | 0 |
8229 | FRCM | 5000 | 0.6562 | 0.5625 | 0.6875 | 0 | |||
8230 | FRCOX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.40 | 0 |
8231 | FRCR | 1000 | 1.1250 | 1.1250 | 1.6250 | 0 | |||
8232 | FRCXX | 0 | 0.43 | 5.05 | 5.18 | 13174 | |||
8233 | FRD | 700 | 4 | 0 | |||||
8234 | FRDA | 300 | 8.5000 | 7.2500 | 8.2500 | 0 | |||
8235 | FRDAX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 13.35 | 0 |
8236 | FRDIX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 |
8237 | FRDM | 500 | 19 | 18 3/4 | 19 | 18 1/2 | 18 1/2 | 19 | 31200 |
8238 | FRDPX | 0 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 19.07 | 0 |
8239 | FRE | 100 | 80 1/8 | 80 1/8 | 80 1/8 | 79 1/8 | 80 1/4 | 80 3/4 | 2300 |
8240 | FRED | 3000 | 7 5/16 | 7 1/2 | 7 3/4 | 7 1/4 | 7 1/4 | 7 1/2 | 61000 |
8241 | FREEX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.68 | 0 |
8242 | FREIX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0 |
8243 | FRES | 100 | 10 1/8 | 9 3/4 | 10 1/2 | 9 1/2 | 10 1/4 | 10 1/2 | 68800 |
8244 | FREST | 0 | 0 | ||||||
8245 | FRESX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 |
8246 | FREVS | 2000 | 23.0000 | 0 | |||||
8247 | FREXX | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 5.42 | 5.64 | 3537 |
8248 | FREp | 200 | 26 | 0 | |||||
8249 | FREpA | 100 | 25 3/4 | 0 | |||||
8250 | FRF | 100 | 9 7/8 | 9 7/8 | 10 1/4 | 0 | |||
8251 | FRFLX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 12.27 | 0 |
8252 | FRG | 700 | 7 1/2 | 6 7/8 | 7 3/4 | 0 | |||
8253 | FRGB | 1000 | 5 1/2 | 4 3/4 | 6 | 4 1/2 | 5 1/4 | 6 | 23800 |
8254 | FRGLX | 0 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 8.94 | 0 |
8255 | FRGRX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 |
8256 | FRGUX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 14.58 | 0 |
8257 | FRGVX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.64 | 0 |
8258 | FRGXX | 0 | 0.65 | 4.71 | 4.82 | 3145 | |||
8259 | FRHAX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.42 | 0 |
8260 | FRHIX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.74 | 0 |
8261 | FRI | 400 | 4 13/16 | 5 1/16 | 5 7/8 | 0 | |||
8262 | FRIBX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.55 | 0 |
8263 | FRINX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 |
8264 | FRIRF | 0 | 0 | ||||||
8265 | FRIS | 0 | 0 | ||||||
8266 | FRK | 5100 | 29 1/16 | 0 | |||||
8267 | FRKYX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.63 | 0 |
8268 | FRL | 53900 | 2 3/4 | 0 | |||||
8269 | FRM | 1000 | 26 1/2 | 23 1/2 | 23 5/8 | 0 | |||
8270 | FRMB | 100 | 267.0000 | 0 | |||||
8271 | FRMC | 0 | 0 | ||||||
8272 | FRME | 300 | 26 3/4 | 25 1/2 | 26 3/4 | 25 1/2 | 25 1/2 | 26 3/4 | 800 |
8273 | FRMG | 500 | 25 3/4 | 25 | 26 1/4 | 24 3/4 | 25 3/4 | 26 1/4 | 150300 |
8274 | FRML | 0 | 0 | ||||||
8275 | FRMLQ | 5000 | 0.0300 | 0.0300 | 0.0900 | 0 | |||
8276 | FRMOX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 12.50 | 0 |
8277 | FRMR | 0 | 0 | ||||||
8278 | FRMS | 0 | 0 | ||||||
8279 | FRMUX | 0 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0 |
8280 | FRMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.47 | 5.66 | 2950 |
8281 | FRMY | 200 | 60.0000 | 0 | |||||
8282 | FRN | 100 | 19 3/8 | 19 1/2 | 19 1/2 | 19 1/4 | 1800 | ||
8283 | FRNC | 200 | 0.0625 | 0 | |||||
8284 | FRNJX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.29 | 0 |
8285 | FRNS | 600 | 32.0000 | 0 | |||||
8286 | FRNT | 100 | 7 | 6 7/8 | 7 | 6 5/8 | 6 5/8 | 7 | 49600 |
8287 | FRNTW | 1000 | 2 5/16 | 2 7/16 | 2 7/16 | 2 5/16 | 2 1/4 | 2 7/16 | 7000 |
8288 | FRNXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.39 | 3.88 | 613 |
8289 | FRNYX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.85 | 0 |
8290 | FRO | 200 | 30 1/8 | 30 1/4 | 30 1/4 | 30 | 29 3/4 | 30 1/4 | 2100 |
8291 | FRONP | 100 | 67.0000 | 0 | |||||
8292 | FRORX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.17 | 0 |
8293 | FROUF | 0 | 0 | ||||||
8294 | FRP | 400 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 | 19 3/8 | 400 |
8295 | FRPAX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.98 | 0 |
8296 | FRPC | 3600 | 32.0000 | 0 | |||||
8297 | FRPP | 1000 | 20 1/2 | 20 1/2 | 21 | 20 1/2 | 20 1/2 | 22 | 5800 |
8298 | FRRF | 10000 | 1.3125 | 1.2500 | 1.3125 | 1.2500 | 1.2812 | 1.3125 | 43000 |
8299 | FRS | 1000 | 9 1/4 | 8 5/8 | 9 | 0 | |||
8300 | FRSGX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 17.16 | 0 |
8301 | FRSH | 200 | 1 3/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 1200 |
8302 | FRSPX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0 |
8303 | FRST | 800 | 42 7/8 | 43 3/8 | 43 1/2 | 42 | 42 1/4 | 42 7/8 | 36000 |
8304 | FRSWX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
8305 | FRSXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 5.45 | 5.62 | 2951 |
8306 | FRT | 100 | 22 1/2 | 22 3/4 | 22 3/4 | 22 1/2 | 22 3/8 | 22 3/4 | 800 |
8307 | FRTAX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.25 | 0 |
8308 | FRTH | 1000 | 40 | 40 | 40 1/2 | 39 1/2 | 39 5/8 | 40 1/4 | 39100 |
8309 | FRTHZ | 400 | 34 3/8 | 34 3/8 | 35 | 0 | |||
8310 | FRTI | 0 | 0 | ||||||
8311 | FRTL | 0 | 0 | ||||||
8312 | FRTXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.41 | 5.58 | 45621 |
8313 | FRTZ | 7500 | 40 1/4 | 40 1/4 | 40 1/2 | 39 1/4 | 39 3/4 | 40 1/4 | 206400 |
8314 | FRUNP | 400 | 75.7500 | 0 | |||||
8315 | FRUXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.17 | 5.30 | 1635 |
8316 | FRVAX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.30 | 0 |
8317 | FRX | 800 | 46 7/8 | 46 7/8 | 46 7/8 | 46 7/8 | 47 | 47 1/2 | 800 |
8318 | FRXXX | 0 | 0.44 | 3.81 | 3.88 | 2713 | |||
8319 | FRpA | 8500 | 24 7/8 | 25 | 25 | 24 7/8 | 22200 | ||
8320 | FS | 0 | 367.60 | 0 | |||||
8321 | FSA | 300 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 3/4 | 25 1/4 | 300 |
8322 | FSACF | 0 | 0 | ||||||
8323 | FSAGX | 0 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 24.97 | 0 |
8324 | FSAIX | 0 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 20.65 | 0 |
8325 | FSAN | 200 | 25.1250 | 0 | |||||
8326 | FSAT | 500 | 4.6250 | 4.6250 | 4.7500 | 0 | |||
8327 | FSATU | 50000 | 5.3125 | 5.7500 | 6.0000 | 0 | |||
8328 | FSATW | 3100 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.8750 | 3100 |
8329 | FSAVX | 0 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 22.58 | 0 |
8330 | FSAXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.92 | 4.26 | 598 |
8331 | FSBA | 0 | 0 | ||||||
8332 | FSBC | 1500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 7 1/8 | 1500 |
8333 | FSBF | 700 | 23 1/8 | 23 3/16 | 23 3/16 | 23 1/8 | 23 1/8 | 23 1/2 | 3900 |
8334 | FSBFX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.32 | 0 |
8335 | FSBI | 700 | 17 3/64 | 16 1/2 | 18 1/2 | 0 | |||
8336 | FSBS | 3000 | 14 3/8 | 14 3/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 9300 |
8337 | FSBT | 1000 | 27 | 25 | 28 | 0 | |||
8338 | FSBU | 300 | 14.5000 | 14.5000 | 15.5000 | 0 | |||
8339 | FSBX | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 1/4 | 9000 |
8340 | FSBXW | 100 | 5/8 | 5/8 | 13/16 | 0 | |||
8341 | FSCAX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 |
8342 | FSCGX | 0 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 23.69 | 0 |
8343 | FSCHX | 0 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 38.10 | 0 |
8344 | FSCI | 130 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | 77.5000 | 130 |
8345 | FSCMX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
8346 | FSCNY | 100 | 8 13/16 | 8 5/8 | 9 | 8 5/8 | 8 13/16 | 9 | 339100 |
8347 | FSCO | 2000 | 36 7/8 | 37 | 37 1/4 | 36 1/2 | 36 1/2 | 37 | 100600 |
8348 | FSCPX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 17.25 | 0 |
8349 | FSCR | 2400 | 21 3/32 | 20 1/2 | 22 3/4 | 0 | |||
8350 | FSCS | 0 | 0 | ||||||
8351 | FSCSX | 0 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 33.97 | 0 |
8352 | FSCX | 3500 | 5 1/2 | 5 9/16 | 5 3/4 | 5 1/4 | 5 3/8 | 5 1/2 | 52000 |
8353 | FSDAX | 0 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 25.74 | 0 |
8354 | FSDCX | 0 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 18.35 | 0 |
8355 | FSDK | 0 | 0 | ||||||
8356 | FSDPX | 0 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 26.15 | 0 |
8357 | FSEA | 0 | 0 | ||||||
8358 | FSEAX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 15.43 | 0 |
8359 | FSEIX | 0 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0 |
8360 | FSELX | 0 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 25.65 | 0 |
8361 | FSEN | 0 | 0 | ||||||
8362 | FSENX | 0 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 19.54 | 0 |
8363 | FSEQX | 0 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0 |
8364 | FSESX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.49 | 0 |
8365 | FSEVX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 |
8366 | FSFC | 300 | 18 | 18 7/16 | 19 | 18 | 18 | 18 3/4 | 6300 |
8367 | FSFI | 1000 | 13 | 13 | 13 | 13 | 12 5/8 | 13 | 1000 |
8368 | FSFLX | 0 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0 |
8369 | FSFSX | 0 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0 |
8370 | FSFT | 600 | 4 1/8 | 4 1/8 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 5500 |
8371 | FSFXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.27 | 3.55 | 7096 |
8372 | FSGIX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
8373 | FSGSX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.40 | 0 |
8374 | FSGVX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
8375 | FSGXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 4.86 | 5.04 | 883 |
8376 | FSH | 400 | 33 3/4 | 34 5/8 | 35 | 0 | |||
8377 | FSHBX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0 |
8378 | FSHCX | 0 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 27.77 | 0 |
8379 | FSHIX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
8380 | FSHOX | 0 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 20.00 | 0 |
8381 | FSHSX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
8382 | FSHWX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0 |
8383 | FSI | 100 | 50 3/8 | 49 7/8 | 50 3/4 | 0 | |||
8384 | FSIAX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.46 | 0 |
8385 | FSIBX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
8386 | FSIEX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.29 | 0 |
8387 | FSIGX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0 |
8388 | FSII | 1000 | 17 3/8 | 17 1/4 | 17 1/2 | 16 3/4 | 17 | 17 1/2 | 235800 |
8389 | FSIMX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
8390 | FSINX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 |
8391 | FSISX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 |
8392 | FSIXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.13 | 5.23 | 16976 |
8393 | FSJXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 3.75 | 4.08 | 4831 |
8394 | FSKIX | 0 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0 |
8395 | FSL | 200 | 1 7/16 | 0 | |||||
8396 | FSLA | 100 | 16 | 16 | 16 | 16 | 16 | 16 1/2 | 100 |
8397 | FSLBX | 0 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 17.87 | 0 |
8398 | FSLEX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.61 | 0 |
8399 | FSLN | 600 | 0.2500 | 0.2500 | 0.5625 | 0 | |||
8400 | FSLSX | 0 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 26.17 | 0 |
8401 | FSM | 1000 | 11 | 0 | |||||
8402 | FSMAX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.35 | 0 |
8403 | FSMCX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 13.31 | 0 |
8404 | FSMIX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 |
8405 | FSMKX | 0 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 0 |
8406 | FSMO | 0 | 0 | ||||||
8407 | FSMXX | 0 | 0 | ||||||
8408 | FSN | 1200 | 4 1/8 | 0 | |||||
8409 | FSNGX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.65 | 0 |
8410 | FSNJ | 2000 | 15 7/8 | 16 3/16 | 16 3/16 | 15 7/8 | 16 | 16 3/4 | 10000 |
8411 | FSNM | 100 | 12 | 12 1/8 | 12 5/8 | 12 | 12 | 12 3/4 | 600 |
8412 | FSNMX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
8413 | FSNR | 500 | 12 1/4 | 12 5/8 | 12 5/8 | 12 1/4 | 12 1/4 | 12 5/8 | 3600 |
8414 | FSNXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.63 | 3.95 | 6547 |
8415 | FSNYX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
8416 | FSOTX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.63 | 0 |
8417 | FSPBX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 13.23 | 0 |
8418 | FSPCX | 0 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 26.77 | 0 |
8419 | FSPFX | 0 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 21.95 | 0 |
8420 | FSPG | 1000 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 19 | 1000 |
8421 | FSPHX | 0 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | 99.93 | 0 |
8422 | FSPTX | 0 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 50.97 | 0 |
8423 | FSPXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.76 | 4.14 | 12991 |
8424 | FSQBX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.52 | 0 |
8425 | FSQGX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 13.11 | 0 |
8426 | FSR | 800 | 38 1/8 | 38 | 38 1/8 | 38 | 38 | 38 1/2 | 1900 |
8427 | FSRBX | 0 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 23.11 | 0 |
8428 | FSRFX | 0 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 21.65 | 0 |
8429 | FSRP | 0 | 0 | ||||||
8430 | FSRPX | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 26.80 | 0 |
8431 | FSRPZ | 200 | 39 3/4 | 39 | 42 | 0 | |||
8432 | FSRV | 0 | 0 | ||||||
8433 | FSRVF | 200 | 4 1/8 | 3 5/8 | 4 1/4 | 0 | |||
8434 | FSS | 200 | 24 3/8 | 24 1/2 | 24 7/8 | 0 | |||
8435 | FSSB | 200 | 12 1/2 | 12 | 13 | 0 | |||
8436 | FST | 0 | 3704.50 | 3699.60 | 3705.80 | 3695.60 | 0 | ||
8437 | FSTBX | 0 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0 |
8438 | FSTCX | 0 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 46.79 | 0 |
8439 | FSTEX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 |
8440 | FSTFX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 |
8441 | FSTGX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
8442 | FSTH | 400 | 15 | 14 3/4 | 15 | 14 3/4 | 14 3/4 | 15 1/2 | 1400 |
8443 | FSTIX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 |
8444 | FSTKX | 0 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0 |
8445 | FSTMQ | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.5000 | 4000 |
8446 | FSTRA | 100 | 4 1/8 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 3600 |
8447 | FSTUX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 |
8448 | FSTXX | 0 | 0 | ||||||
8449 | FSUPY | 0 | 0 | ||||||
8450 | FSURY | 0 | 0 | ||||||
8451 | FSUTX | 0 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 45.61 | 0 |
8452 | FSUXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.41 | 5.57 | 7881 |
8453 | FSVB | 800 | 12 1/4 | 12 1/2 | 12 1/2 | 12 1/8 | 12 1/8 | 12 1/2 | 5500 |
8454 | FSVF | 1500 | 11.5000 | 0 | |||||
8455 | FSVLX | 0 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 32.24 | 0 |
8456 | FSVP | 500 | 1 15/16 | 1 7/8 | 2 | 1 7/8 | 1 15/16 | 2 1/16 | 5200 |
8457 | FSX | 0 | 370.45 | 369.96 | 370.58 | 369.56 | 0 | ||
8458 | FT | 100 | 9 1/8 | 9 1/8 | 9 1/4 | 0 | |||
8459 | FTAB | 400 | 4.6250 | 0 | |||||
8460 | FTAGX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0 |
8461 | FTAR | 0 | 0 | ||||||
8462 | FTASX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 |
8463 | FTAZX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.93 | 0 |
8464 | FTBBX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 |
8465 | FTBDX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0 |
8466 | FTBIX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
8467 | FTBRX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.11 | 0 |
8468 | FTBSX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
8469 | FTC | 15000 | 1 3/4 | 1 1/2 | 1 7/8 | 0 | |||
8470 | FTCG | 1000 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 | 18 3/4 | 1000 |
8471 | FTCHX | 0 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0 |
8472 | FTCN | 1000 | 0.5625 | 0.0625 | 2.5000 | 0 | |||
8473 | FTCXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.97 | 4.34 | 19337 |
8474 | FTD | 900 | 15 5/8 | 15 1/2 | 15 5/8 | 15 1/2 | 1100 | ||
8475 | FTDXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.17 | 5.33 | 11040 |
8476 | FTEC | 500 | 1 13/32 | 1 15/32 | 1 15/32 | 1 13/32 | 1 13/32 | 1 15/32 | 32600 |
8477 | FTEK | 0 | 0 | ||||||
8478 | FTEKF | 2000 | 4 11/16 | 4 13/16 | 4 13/16 | 4 11/16 | 4 11/16 | 4 7/8 | 13200 |
8479 | FTEL | 10000 | 0.7700 | 0.7500 | 0.7812 | 0.7500 | 0.7500 | 0.7812 | 239500 |
8480 | FTEN | 200 | 60 1/4 | 60 | 60 3/8 | 59 3/4 | 59 3/4 | 60 1/4 | 136900 |
8481 | FTET | 10000 | 9/16 | 19/32 | 43/64 | 9/16 | 19/32 | 21/32 | 49100 |
8482 | FTEXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.64 | 3.97 | 36968 |
8483 | FTF | 500 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 6900 | ||
8484 | FTFC | 100 | 18 1/2 | 18 3/4 | 18 3/4 | 18 1/2 | 18 1/2 | 19 | 4200 |
8485 | FTFIX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.88 | 0 |
8486 | FTFMX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 |
8487 | FTFXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.81 | 4.21 | 7979 |
8488 | FTGAX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.46 | 0 |
8489 | FTGFX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0 |
8490 | FTGIX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 |
8491 | FTHC | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.3750 | 1.8750 | 1000 |
8492 | FTHR | 200 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/8 | 5 1/4 | 5 1/2 | 10300 |
8493 | FTHRX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 |
8494 | FTHYX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 9.16 | 0 |
8495 | FTI | 0 | 3704.50 | 3709.50 | 3713.30 | 3695.60 | 0 | ||
8496 | FTIBX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 |
8497 | FTIFF | 0 | 0 | ||||||
8498 | FTIFX | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0 |
8499 | FTIIX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.88 | 0 |
8500 | FTINX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
8501 | FTITX | 0 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 17.86 | 0 |
8502 | FTL | 100 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 3/8 | 1000 |
8503 | FTLAX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.61 | 0 |
8504 | FTMIX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 13.59 | 0 |
8505 | FTMNX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.03 | 0 |
8506 | FTMXF | 0 | 0 | ||||||
8507 | FTMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.41 | 3.86 | 1592 |
8508 | FTNCX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
8509 | FTNLX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.55 | 0 |
8510 | FTNTX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.72 | 0 |
8511 | FTNYX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.50 | 0 |
8512 | FTOIX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.83 | 0 |
8513 | FTORX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.90 | 0 |
8514 | FTOXX | 0 | 0 | ||||||
8515 | FTPAX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.93 | 0 |
8516 | FTPC | 0 | 0 | ||||||
8517 | FTPS | 9000 | 12 5/16 | 12 1/8 | 13 | 12 | 12 1/4 | 12 1/2 | 4283500 |
8518 | FTPXX | 0 | 0.28 | 5.43 | 5.53 | 1445 | |||
8519 | FTR | 500 | 31 | 31 | 31 | 31 | 30 3/8 | 32 1/2 | 500 |
8520 | FTREX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 |
8521 | FTRNX | 0 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 0 |
8522 | FTRXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 5.11 | 5.28 | 1264 |
8523 | FTSB | 1000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 12 1/8 | 1000 |
8524 | FTSP | 1500 | 14 | 14 1/4 | 14 5/8 | 13 1/4 | 13 7/8 | 14 1/4 | 359800 |
8525 | FTSSX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
8526 | FTTA | 1500 | 0.8925 | 0.8125 | 1.0000 | 0 | |||
8527 | FTTMX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.68 | 0 |
8528 | FTTR | 5900 | 21/64 | 5/16 | 21/64 | 1/4 | 1/4 | 11/32 | 17400 |
8529 | FTU | 100 | 53 1/2 | 54 1/2 | 54 1/2 | 53 1/2 | 53 7/8 | 54 1/8 | 900 |
8530 | FTUO | 0 | 0 | ||||||
8531 | FTUR | 0 | 0 | ||||||
8532 | FTUpB | 200 | 56 1/4 | 57 | 57 1/4 | 56 1/4 | 56 | 57 | 4400 |
8533 | FTUpD | 0 | 96 | 95 | 97 1/2 | 0 | |||
8534 | FTUpE | 0 | 0 | ||||||
8535 | FTUpF | 32900 | 25 45/64 | 25 45/64 | 25 45/64 | 25 45/64 | 32900 | ||
8536 | FTVAX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 |
8537 | FTX | 100 | 36 5/8 | 34 7/8 | 35 3/8 | 0 | |||
8538 | FTXTX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 12.16 | 0 |
8539 | FTXXX | 0 | 0 | ||||||
8540 | FUBC | 200 | 7 7/8 | 8 1/4 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 2200 |
8541 | FUGXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.80 | 4.94 | 707 |
8542 | FUIAX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.80 | 0 |
8543 | FUJHY | 0 | 0 | ||||||
8544 | FUJI | 0 | 0 | ||||||
8545 | FUJIY | 1000 | 60 5/8 | 60 1/8 | 60 5/8 | 60 1/8 | 60 1/4 | 60 5/8 | 20800 |
8546 | FULC | 0 | 0 | ||||||
8547 | FULCF | 500 | 27 1/2 | 28 1/2 | 28 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 41600 |
8548 | FULL | 80000 | 35 1/4 | 35 1/4 | 35 3/4 | 35 1/8 | 35 1/4 | 35 3/4 | 163800 |
8549 | FULT | 500 | 21 1/4 | 21 1/4 | 21 1/4 | 20 1/2 | 20 1/2 | 21 1/4 | 23000 |
8550 | FUMXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.21 | 5.37 | 1600 |
8551 | FUN | 100 | 36 7/8 | 36 3/4 | 36 7/8 | 36 3/4 | 36 5/8 | 37 | 700 |
8552 | FUNC | 1200 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 14 1/2 | 17 | 1200 |
8553 | FUND | 2000 | 4 3/16 | 4 1/16 | 4 3/16 | 3 15/16 | 3 15/16 | 4 3/16 | 83700 |
8554 | FUNN | 2500 | 4 3/4 | 4 7/8 | 4 7/8 | 4 11/16 | 4 3/4 | 4 13/16 | 89400 |
8555 | FUNXX | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 2.81 | 3.80 | 111 |
8556 | FUPT | 100 | 0.1875 | 0 | |||||
8557 | FUR | 200 | 7 1/8 | 7 1/8 | 7 3/8 | 0 | |||
8558 | FURAQ | 0 | 0 | ||||||
8559 | FURN | 100 | 0.5625 | 0.5625 | 1.0625 | 0 | |||
8560 | FUS | 100 | 44 1/8 | 44 | 44 1/8 | 44 | 43 5/8 | 44 1/8 | 200 |
8561 | FUSA | 1000 | 4 3/4 | 4 7/8 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 53300 |
8562 | FUSAW | 1800 | 1 1/8 | 1 3/8 | 1 3/8 | 1 1/8 | 1 1/8 | 1 3/8 | 2800 |
8563 | FUSB | 200 | 29 | 28 1/2 | 30 1/2 | 0 | |||
8564 | FUSBX | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0 |
8565 | FUSC | 1200 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 15 1/2 | 17 1/2 | 1200 |
8566 | FUSCX | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0 |
8567 | FUSE | 5000 | 14 3/4 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 73000 |
8568 | FUSEX | 0 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0 |
8569 | FUSGX | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 8.35 | 0 |
8570 | FUSIX | 0 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0 |
8571 | FUSMX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 |
8572 | FUSN | 500 | 26 3/4 | 26 | 26 3/4 | 25 3/4 | 25 3/4 | 26 3/4 | 52700 |
8573 | FUSXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.59 | 4.71 | 5852 |
8574 | FUSp | 100 | 39 | 0 | |||||
8575 | FUSpR | 0 | 0 | ||||||
8576 | FUTR | 10000 | 5/32 | 1/8 | 5/32 | 1/8 | 1/8 | 3/16 | 15500 |
8577 | FUTU | 100 | 0.7500 | 0 | |||||
8578 | FUTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.97 | 5.15 | 11742 |
8579 | FVAL | 500 | 8.7600 | 8.5000 | 9.0000 | 0 | |||
8580 | FVATX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.24 | 0 |
8581 | FVB | 100 | 40 1/8 | 40 1/4 | 40 1/4 | 40 1/8 | 40 1/4 | 40 3/4 | 500 |
8582 | FVCO | 0 | 0 | ||||||
8583 | FVNB | 700 | 23 3/4 | 23 1/2 | 24 1/2 | 0 | |||
8584 | FVRXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.93 | 5.00 | 2402 |
8585 | FVS | 0 | 56.46 | 0 | |||||
8586 | FVTR | 2700 | 6.1250 | 6.0000 | 6.1250 | 6.0000 | 5.6250 | 6.5000 | 5400 |
8587 | FVX | 0 | 54.20 | 53.84 | 54.49 | 53.84 | 0 | ||
8588 | FWAS | 200 | 15.0000 | 0 | |||||
8589 | FWAT | 150000 | 0.0025 | 0.0025 | 0.0100 | 0 | |||
8590 | FWBB | 300 | 2.5000 | 2.0000 | 4.0000 | 0 | |||
8591 | FWBI | 500 | 27 1/2 | 26 3/4 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 4700 |
8592 | FWC | 300 | 43 1/2 | 43 1/2 | 43 1/2 | 43 1/2 | 44 | 44 1/2 | 300 |
8593 | FWCC | 100 | 29.0000 | 0 | |||||
8594 | FWCI | 0 | 0 | ||||||
8595 | FWEH | 500 | 6.0000 | 5.2500 | 8.0000 | 0 | |||
8596 | FWGBX | 0 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0 |
8597 | FWGGX | 0 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 19.22 | 0 |
8598 | FWGHX | 0 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0 |
8599 | FWGO | 1000 | 0.4062 | 0.3281 | 0.4062 | 0 | |||
8600 | FWIAX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.46 | 0 |
8601 | FWLEX | 0 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0 |
8602 | FWNC | 700 | 30 1/2 | 31 1/4 | 31 1/4 | 30 | 30 | 30 1/2 | 20400 |
8603 | FWSH | 600 | 17 7/8 | 18 1/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 57500 |
8604 | FWSHP | 100 | 23 1/4 | 22 1/2 | 23 1/4 | 0 | |||
8605 | FWUEX | 0 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0 |
8606 | FWV | 102 | 20 7/8 | 21 5/8 | 22 1/8 | 0 | |||
8607 | FWWB | 600 | 13 1/4 | 13 1/4 | 13 3/8 | 13 | 13 1/8 | 13 1/4 | 40800 |
8608 | FWWFX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 |
8609 | FWWGX | 0 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0 |
8610 | FXAIF | 0 | 0 | ||||||
8611 | FXBC | 5000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 4 3/4 | 5 3/4 | 5000 |
8612 | FXCM | 2000 | 0.1300 | 0.1300 | 0.3125 | 0 | |||
8613 | FXCTX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.53 | 0 |
8614 | FXCXX | 0 | 0 | ||||||
8615 | FXGW | 700 | 3.5000 | 3.1250 | 3.7500 | 0 | |||
8616 | FXHC | 332000 | 0.0001 | 0 | |||||
8617 | FXIC | 5000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.1250 | 0.2500 | 18800 |
8618 | FXINX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 12.34 | 0 |
8619 | FXN | 100 | 38 1/2 | 38 1/4 | 38 1/2 | 38 1/4 | 800 | ||
8620 | FXNCX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.37 | 0 |
8621 | FYBR | 2000 | 0.0001 | 0 | |||||
8622 | FYNI | 5000 | 0.4100 | 0.4375 | 0.4375 | 0.3800 | 0.3800 | 0.4100 | 35700 |
8623 | Fp | 300 | 97 | 93 3/4 | 94 5/8 | 0 | |||
8624 | FpB | 100 | 27 5/8 | 27 5/8 | 27 3/4 | 27 5/8 | 500 | ||
8625 | FpBw | 0 | 0 | ||||||
8626 | FpT | 800 | 27 3/4 | 27 5/8 | 27 3/4 | 27 5/8 | 46600 | ||
8627 | G | 100 | 53 1/2 | 53 3/4 | 53 3/4 | 53 | 53 1/4 | 53 5/8 | 700 |
8628 | G.A | 0 | 0 | ||||||
8629 | G.ADO | 0 | 0 | ||||||
8630 | G.AEG | 0 | 0 | ||||||
8631 | G.AFI | 0 | 0 | ||||||
8632 | G.AGG | 0 | 0 | ||||||
8633 | G.ALL | 0 | 0 | ||||||
8634 | G.ASK | 0 | 0 | ||||||
8635 | G.AUD | 0 | 0 | ||||||
8636 | G.B | 0 | 0 | ||||||
8637 | G.BAS | 0 | 0 | ||||||
8638 | G.BAY | 0 | 0 | ||||||
8639 | G.BBC | 0 | 0 | ||||||
8640 | G.BHW | 0 | 0 | ||||||
8641 | G.BIL | 0 | 0 | ||||||
8642 | G.BMW | 0 | 0 | ||||||
8643 | G.BOE | 0 | 0 | ||||||
8644 | G.BOS | 0 | 0 | ||||||
8645 | G.BRI | 0 | 0 | ||||||
8646 | G.BRT | 0 | 0 | ||||||
8647 | G.BUR | 0 | 0 | ||||||
8648 | G.BVM | 0 | 0 | ||||||
8649 | G.BVU | 0 | 0 | ||||||
8650 | G.BWK | 0 | 0 | ||||||
8651 | G.CBK | 0 | 0 | ||||||
8652 | G.CGU | 0 | 0 | ||||||
8653 | G.CMP | 0 | 0 | ||||||
8654 | G.DAI | 0 | 0 | ||||||
8655 | G.DBC | 0 | 0 | ||||||
8656 | G.DBK | 0 | 0 | ||||||
8657 | G.DGS | 0 | 0 | ||||||
8658 | G.DID | 0 | 0 | ||||||
8659 | G.DPF | 0 | 0 | ||||||
8660 | G.DRS | 0 | 0 | ||||||
8661 | G.DTL | 0 | 0 | ||||||
8662 | G.ECM | 0 | 0 | ||||||
8663 | G.FKR | 0 | 0 | ||||||
8664 | G.FOR | 0 | 0 | ||||||
8665 | G.HEN | 0 | 0 | ||||||
8666 | G.HFA | 0 | 0 | ||||||
8667 | G.HOT | 0 | 0 | ||||||
8668 | G.HOZ | 0 | 0 | ||||||
8669 | G.KAR | 0 | 0 | ||||||
8670 | G.KFH | 0 | 0 | ||||||
8671 | G.KFW | 0 | 0 | ||||||
8672 | G.KLK | 0 | 0 | ||||||
8673 | G.LHA | 0 | 0 | ||||||
8674 | G.LTY | 0 | 0 | ||||||
8675 | G.MAN | 0 | 0 | ||||||
8676 | G.MET | 0 | 0 | ||||||
8677 | G.MMD | 0 | 0 | ||||||
8678 | G.MMW | 0 | 0 | ||||||
8679 | G.OKO | 0 | 0 | ||||||
8680 | G.PLK | 0 | 0 | ||||||
8681 | G.POR | 0 | 0 | ||||||
8682 | G.PRS | 0 | 0 | ||||||
8683 | G.RWE | 0 | 0 | ||||||
8684 | G.RZE | 0 | 0 | ||||||
8685 | G.SAG | 0 | 0 | ||||||
8686 | G.SCH | 0 | 0 | ||||||
8687 | G.SIE | 0 | 0 | ||||||
8688 | G.SPH | 0 | 0 | ||||||
8689 | G.THY | 0 | 0 | ||||||
8690 | G.TWA | 0 | 0 | ||||||
8691 | G.VEB | 0 | 0 | ||||||
8692 | G.VIA | 0 | 0 | ||||||
8693 | G.VOW | 0 | 0 | ||||||
8694 | G.WEL | 0 | 0 | ||||||
8695 | G.WLG | 0 | 0 | ||||||
8696 | G/WS | 0 | 0 | ||||||
8697 | GA | 2000 | 15/16 | 15/16 | 15/16 | 15/16 | 4800 | ||
8698 | GAA | 0 | 236.94 | 232.15 | 237.14 | 231.58 | 0 | ||
8699 | GAAAX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.70 | 0 |
8700 | GAATX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 |
8701 | GAB | 400 | 9 3/8 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/8 | 9 1/2 | 1400 |
8702 | GABAX | 0 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0 |
8703 | GABC | 100 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 30 | 32 1/2 | 600 |
8704 | GABCX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.94 | 0 |
8705 | GABDX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.36 | 0 |
8706 | GABEX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 13.55 | 0 |
8707 | GABGX | 0 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0 |
8708 | GABSX | 0 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 19.41 | 0 |
8709 | GABTX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 |
8710 | GABVX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 12.50 | 0 |
8711 | GABXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.04 | 5.19 | 2251 |
8712 | GABr | 300 | 11/64 | 1/32 | 25/64 | 0 | |||
8713 | GABrw | 0 | 3/64 | 5/16 | 0 | ||||
8714 | GACC | 500 | 13 1/4 | 14 | 15 | 13 1/4 | 13 1/4 | 14 | 19400 |
8715 | GACTX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.65 | 0 |
8716 | GADZ | 5000 | 25 | 24 1/2 | 25 1/2 | 24 1/2 | 24 3/4 | 25 1/4 | 52700 |
8717 | GAEGX | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 18.44 | 0 |
8718 | GAEIX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 16.02 | 0 |
8719 | GAEO | 2000 | 10 15/16 | 10 5/8 | 11 | 10 3/8 | 10 3/4 | 11 | 77900 |
8720 | GAF | 0 | 0 | ||||||
8721 | GAFP | 0 | 0 | ||||||
8722 | GAGCX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
8723 | GAGIX | 0 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 6.95 | 0 |
8724 | GAGLX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 14.22 | 0 |
8725 | GAHQX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.27 | 0 |
8726 | GAIEX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 14.11 | 0 |
8727 | GAIN | 3000 | 6.2500 | 0 | |||||
8728 | GAIT | 2000 | 1 5/8 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 3/4 | 4500 |
8729 | GAL | 500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 12 | 500 |
8730 | GALBX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.79 | 0 |
8731 | GALEX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 14.38 | 0 |
8732 | GALX | 4000 | 1/2 | 17/32 | 17/32 | 1/2 | 15/32 | 1/2 | 152900 |
8733 | GALp | 1000 | 20 1/2 | 0 | |||||
8734 | GAM | 600 | 20 1/4 | 20 3/8 | 20 3/8 | 20 1/4 | 20 | 20 1/2 | 900 |
8735 | GAMB | 0 | 0 | ||||||
8736 | GAMBY | 100 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 23 1/8 | 200 |
8737 | GAME | 5000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/8 | 10000 |
8738 | GAMI | 400 | 48 3/4 | 48 3/4 | 48 3/4 | 48 3/4 | 45 | 48 3/4 | 600 |
8739 | GAMNX | 0 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 22.63 | 0 |
8740 | GAN | 200 | 16 5/8 | 0 | |||||
8741 | GAND | 0 | 0 | ||||||
8742 | GANDF | 1000 | 15 5/8 | 14 1/2 | 15 5/8 | 13 7/8 | 15 1/2 | 15 5/8 | 2246000 |
8743 | GANYX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.32 | 0 |
8744 | GAP | 100 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 | 22 1/2 | 100 |
8745 | GAPCX | 0 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 18.46 | 0 |
8746 | GARB | 5900 | 0.3750 | 0.3125 | 0.4375 | 0 | |||
8747 | GARCF | 0 | 0 | ||||||
8748 | GARD | 4000 | 0.0100 | 0.0100 | 0.0200 | 0 | |||
8749 | GARM | 1000 | 0.0500 | 0.0500 | 0.1500 | 0 | |||
8750 | GARN | 500 | 1 3/4 | 1 1/2 | 1 3/4 | 4300 | |||
8751 | GARRA | 500 | 3.3750 | 3.0000 | 3.8750 | 0 | |||
8752 | GART | 600 | 44 1/8 | 42 3/4 | 44 1/2 | 42 1/2 | 44 | 44 1/2 | 263800 |
8753 | GARZ | 300 | 0.4375 | 0 | |||||
8754 | GAS | 100 | 27 1/4 | 26 7/8 | 27 1/2 | 0 | |||
8755 | GASEX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.74 | 0 |
8756 | GASFX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
8757 | GASI | 500 | 22 1/2 | 21 7/8 | 22 5/8 | 21 3/4 | 22 1/4 | 22 3/4 | 34300 |
8758 | GASIG | 6 | 152 1/2 | 185 | 195 | 0 | |||
8759 | GASS | 3500 | 3 3/16 | 3 1/4 | 3 5/16 | 3 | 3 3/16 | 3 5/16 | 50600 |
8760 | GASSP | 800 | 3 1/2 | 3 1/4 | 4 | 0 | |||
8761 | GASSW | 2000 | 3/16 | 3/16 | 5/16 | 0 | |||
8762 | GASTX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.54 | 0 |
8763 | GATE | 100 | 22 3/8 | 21 3/8 | 22 3/4 | 21 | 22 1/4 | 22 3/8 | 1762500 |
8764 | GATEX | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0 |
8765 | GATGX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0 |
8766 | GATV | 2600 | 7.7500 | 7.2500 | 7.7500 | 7.0000 | 7.0000 | 7.7500 | 34600 |
8767 | GATXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.64 | 4.82 | 3230 |
8768 | GAU | 1000 | 5 1/2 | 5 3/8 | 5 1/2 | 5 3/8 | 5 3/8 | 5 5/8 | 1500 |
8769 | GAX | 0 | 236.42 | 230.95 | 236.42 | 230.15 | 0 | ||
8770 | GBC | 600 | 25 5/8 | 25 5/8 | 25 5/8 | 25 | 25 3/8 | 25 3/4 | 41700 |
8771 | GBCB | 4200 | 17 1/2 | 18 | 18 | 17 1/2 | 17 1/2 | 18 | 7700 |
8772 | GBCI | 500 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 3/4 | 20 1/4 | 500 |
8773 | GBCL | 1000 | 1.5000 | 1.0000 | 1.8750 | 0 | |||
8774 | GBCS | 2000 | 1/4 | 7/32 | 9/32 | 0 | |||
8775 | GBCT | 2000 | 9 1/4 | 9 3/16 | 9 1/4 | 9 3/16 | 9 3/16 | 9 5/16 | 2400 |
8776 | GBDC | 200 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.8750 | 200 |
8777 | GBE | 600 | 1 7/8 | 2 | 2 3/8 | 0 | |||
8778 | GBF | 200 | 6 | 9 1/8 | 9 7/8 | 0 | |||
8779 | GBFAX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.91 | 0 |
8780 | GBFBX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
8781 | GBFC | 2500 | 9 7/8 | 10 1/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 40100 |
8782 | GBFP | 500 | 16.0000 | 0 | |||||
8783 | GBGIX | 0 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0 |
8784 | GBGR | 10000 | 0.0050 | 0 | |||||
8785 | GBHLY | 0 | 0 | ||||||
8786 | GBI | 500 | 16 3/4 | 17 3/8 | 17 7/8 | 0 | |||
8787 | GBIT | 9000 | 3.7900 | 3.1250 | 3.8750 | 3.1250 | 3.5000 | 4.0000 | 21800 |
8788 | GBIZ | 500 | 9 5/8 | 9 5/8 | 9 3/4 | 9 5/8 | 9 5/8 | 10 | 19200 |
8789 | GBL | 200 | 4 11/16 | 0 | |||||
8790 | GBLP | 1900 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5000 | 8800 |
8791 | GBLS | 200 | 19.0000 | 0 | |||||
8792 | GBLV | 1000 | 0.0312 | 0.0312 | 0.0400 | 0 | |||
8793 | GBMT | 25000 | 0.0735 | 0.0700 | 0.1100 | 0 | |||
8794 | GBNC | 1500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0000 | 5.0000 | 1500 |
8795 | GBND | 100 | 20 | 19 5/8 | 20 | 19 1/2 | 19 1/4 | 20 | 25900 |
8796 | GBNDX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.68 | 0 |
8797 | GBP | 1000 | 23 1/8 | 23 | 23 1/8 | 22 7/8 | 2400 | ||
8798 | GBPW | 26600 | 6 3/4 | 6 3/4 | 6 7/8 | 6 3/4 | 6 7/8 | 7 3/4 | 78600 |
8799 | GBT.A | 0 | 0 | ||||||
8800 | GBTE | 10000 | 0.1300 | 0.1400 | 0.1800 | 0 | |||
8801 | GBTFX | 0 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0 |
8802 | GBTR | 100 | 56.5000 | 0 | |||||
8803 | GBTV | 0 | 0 | ||||||
8804 | GBTVK | 200 | 10 7/16 | 10 5/8 | 10 5/8 | 10 3/8 | 10 1/4 | 10 1/2 | 23700 |
8805 | GBTVP | 2000 | 53 3/4 | 53 | 54 | 0 | |||
8806 | GBTX | 0 | 0 | ||||||
8807 | GBTXF | 0 | 0 | ||||||
8808 | GBUG | 1500 | 0.0010 | 0 | |||||
8809 | GBX | 200 | 12 | 0 | |||||
8810 | GBYLF | 0 | 0 | ||||||
8811 | GC | 300 | 14 1/4 | 13 7/8 | 14 1/2 | 0 | |||
8812 | GCABX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 |
8813 | GCABY | 25000 | 14 5/8 | 14 11/16 | 14 7/8 | 14 5/8 | 14 5/8 | 14 3/4 | 435800 |
8814 | GCAM | 200 | 7 1/8 | 0 | |||||
8815 | GCAMU | 100 | 7 1/4 | 0 | |||||
8816 | GCAMW | 600 | 1/16 | 1/16 | 1/8 | 0 | |||
8817 | GCATX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.55 | 0 |
8818 | GCAXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.26 | 4.04 | 4670 |
8819 | GCBK | 3000 | 5 15/32 | 5 7/16 | 5 9/16 | 0 | |||
8820 | GCBLX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 |
8821 | GCBTX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 |
8822 | GCC | 400 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 5/8 | 1000 |
8823 | GCCC | 2000 | 0.5000 | 0.2500 | 0.7500 | 0 | |||
8824 | GCCO | 300 | 29 7/8 | 29 5/8 | 29 7/8 | 29 5/8 | 29 5/8 | 29 7/8 | 6700 |
8825 | GCDV | 400 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
8826 | GCER | 10000 | 0.0200 | 0.0150 | 0.0600 | 0 | |||
8827 | GCH | 1000 | 16 7/8 | 16 5/8 | 17 | 0 | |||
8828 | GCHC | 100 | 1.7500 | 1.5625 | 1.8750 | 1.5625 | 1.7500 | 2.0000 | 26400 |
8829 | GCHF | 2000 | 0.0100 | 0 | |||||
8830 | GCHI | 700 | 11 3/4 | 11 3/8 | 11 3/4 | 11 3/8 | 11 1/2 | 11 3/4 | 9100 |
8831 | GCI | 200 | 60 1/2 | 60 3/8 | 61 1/4 | 0 | |||
8832 | GCM | 3000 | 12 | 11 7/8 | 12 | 11 7/8 | 12000 | ||
8833 | GCMXX | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 5.00 | 5.15 | 699 |
8834 | GCO | 500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 4 | 500 |
8835 | GCOR | 1000 | 9 | 8 1/4 | 9 | 0 | |||
8836 | GCR | 1000 | 7 7/8 | 7 7/8 | 7 15/16 | 7 7/8 | 7 11/16 | 8 | 4200 |
8837 | GCR.W | 0 | 0 | ||||||
8838 | GCR/WS | 500 | 7 1/2 | 0 | |||||
8839 | GCRE | 0 | 0 | ||||||
8840 | GCREF | 1000 | 21 7/8 | 22 3/8 | 22 1/2 | 21 7/8 | 21 7/8 | 22 1/8 | 159400 |
8841 | GCS | 1400 | 17 3/4 | 0 | |||||
8842 | GCSHU | 0 | 0 | ||||||
8843 | GCSR | 5000 | 0.0200 | 0.0200 | 0.0500 | 0 | |||
8844 | GCT | 500 | 5 1/4 | 0 | |||||
8845 | GCTY | 0 | 0 | ||||||
8846 | GCV | 700 | 10 7/8 | 10 3/8 | 10 3/4 | 0 | |||
8847 | GCX | 200 | 32 3/4 | 33 3/4 | 34 1/2 | 0 | |||
8848 | GD | 100 | 60 1/2 | 59 1/8 | 59 7/8 | 0 | |||
8849 | GDC | 1200 | 14 3/4 | 14 5/8 | 15 | 0 | |||
8850 | GDCO | 0 | 0 | ||||||
8851 | GDF | 500 | 11 7/8 | 11 3/4 | 11 7/8 | 11 3/4 | 3300 | ||
8852 | GDF.A | 0 | 0 | ||||||
8853 | GDFI | 4000 | 0.2200 | 0.2400 | 0.2400 | 0.1900 | 0.1900 | 0.2200 | 127200 |
8854 | GDFIW | 10000 | 0.0400 | 0.0300 | 0.0800 | 0 | |||
8855 | GDFT | 4000 | 0.0100 | 0 | |||||
8856 | GDFY | 0 | 0 | ||||||
8857 | GDGAX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 |
8858 | GDIC | 8000 | 0.0001 | 0 | |||||
8859 | GDL.A | 0 | 0 | ||||||
8860 | GDLEW | 1000 | 7 5/8 | 8 | 8 | 7 1/2 | 7 1/2 | 7 5/8 | 39000 |
8861 | GDMI | 300 | 20 | 20 | 20 | 20 | 19 1/4 | 20 | 1100 |
8862 | GDMK | 300 | 17 1/4 | 16 3/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 6900 |
8863 | GDP | 1800 | 3/4 | 11/16 | 1 1/16 | 0 | |||
8864 | GDPA | 0 | 0 | ||||||
8865 | GDPAP | 100 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 3/8 | 100 |
8866 | GDRI | 5000 | 0.9687 | 1.0000 | 1.0000 | 0.8750 | 0.8750 | 0.9687 | 45500 |
8867 | GDS.A | 0 | 0 | ||||||
8868 | GDS.B | 0 | 0 | ||||||
8869 | GDT | 100 | 40 1/2 | 40 | 40 3/4 | 40 | 40 1/8 | 40 5/8 | 1000 |
8870 | GDUN | 0 | 0 | ||||||
8871 | GDVS | 1000 | 12 | 12 | 13 | 0 | |||
8872 | GDW | 100 | 54 7/8 | 54 1/2 | 55 | 0 | |||
8873 | GDX | 0 | 0 | ||||||
8874 | GDX.A | 0 | 0 | ||||||
8875 | GDX/A | 200 | 11 | 0 | |||||
8876 | GDXA | 0 | 0 | ||||||
8877 | GDYN | 1000 | 11 9/16 | 11 1/2 | 11 9/16 | 11 1/2 | 11 1/4 | 11 3/4 | 4700 |
8878 | GDYS | 300 | 8 1/4 | 7 7/8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 22600 |
8879 | GE | 100 | 72 3/4 | 72 1/2 | 72 3/4 | 71 1/2 | 72 5/8 | 73 | 24700 |
8880 | GEACF | 0 | 0 | ||||||
8881 | GEC | 500 | 69 7/8 | 69 5/8 | 70 1/4 | 0 | |||
8882 | GECM | 800 | 5 | 5 1/8 | 5 1/8 | 4 15/16 | 5 | 5 1/8 | 24400 |
8883 | GECO | 1000 | 0.5000 | 0.4843 | 0.5000 | 0.4843 | 0.4062 | 0.5000 | 30300 |
8884 | GEEDX | 0 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0 |
8885 | GEEIX | 0 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0 |
8886 | GEEQX | 0 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0 |
8887 | GEER | 1000 | 6 1/2 | 6 3/8 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 2900 |
8888 | GEFIX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 |
8889 | GEG/WS | 0 | 1/2 | 1 | 0 | ||||
8890 | GEGEX | 0 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0 |
8891 | GEGP | 2500 | 2 1/8 | 1 15/16 | 2 1/8 | 1 15/16 | 2 | 2 1/8 | 13900 |
8892 | GEGPW | 1800 | 9/16 | 5/8 | 15/16 | 0 | |||
8893 | GEGTX | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0 |
8894 | GEHL | 200 | 7 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 2400 |
8895 | GEIDX | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0 |
8896 | GEII | 1000 | 0.0200 | 0.0200 | 0.0400 | 0 | |||
8897 | GEITX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 |
8898 | GELW | 100 | 0.6875 | 0.7187 | 1.0625 | 0 | |||
8899 | GELX | 500 | 13 3/4 | 12 3/4 | 13 3/4 | 12 | 13 | 13 3/4 | 36100 |
8900 | GEM | 5000 | 11 1/2 | 10 3/4 | 11 3/8 | 0 | |||
8901 | GEMBX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 |
8902 | GEMC | 4600 | 2 3/16 | 2 | 2 3/16 | 2 | 2 | 2 1/4 | 8300 |
8903 | GEMS | 400 | 35 | 34 3/4 | 37 | 34 | 34 3/4 | 35 | 1105400 |
8904 | GEMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.25 | 5.43 | 861 |
8905 | GEN | 1000 | 9 1/2 | 8 5/8 | 9 1/8 | 0 | |||
8906 | GENB | 0 | 0 | ||||||
8907 | GENBA | 700 | 45.5000 | 0 | |||||
8908 | GENBB | 100 | 44 | 44 | 47 | 0 | |||
8909 | GEND | 0 | 0 | ||||||
8910 | GENE | 5000 | 9 | 9 1/4 | 9 1/2 | 8 7/8 | 9 | 9 1/8 | 87500 |
8911 | GENG | 500 | 0.0300 | 0.0300 | 0.2000 | 0 | |||
8912 | GENI | 0 | 0 | ||||||
8913 | GENIW | 1000 | 18 1/4 | 19 1/2 | 19 1/2 | 18 1/4 | 18 1/2 | 19 1/2 | 18400 |
8914 | GENIZ | 200 | 58 | 56 | 58 1/4 | 56 | 57 1/4 | 58 | 167700 |
8915 | GENZ | 400 | 64 3/4 | 64 1/2 | 65 1/2 | 63 1/2 | 64 3/4 | 65 | 658500 |
8916 | GENZL | 1000 | 15 3/8 | 15 5/8 | 15 5/8 | 15 3/8 | 15 3/8 | 15 5/8 | 37900 |
8917 | GENZZ | 200 | 30 3/4 | 30 | 30 3/4 | 29 1/4 | 30 1/2 | 31 1/4 | 13700 |
8918 | GEO | 2000 | 7 1/8 | 6 3/4 | 7 1/8 | 0 | |||
8919 | GEOI | 1300 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 3/8 | 2600 |
8920 | GEOK | 1300 | 1.2500 | 1.1250 | 1.5000 | 0 | |||
8921 | GEOKC | 0 | 0 | ||||||
8922 | GEOW | 1000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 5/32 | 1 1/8 | 1 3/16 | 9000 |
8923 | GEOX | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
8924 | GER | 300 | 12 | 12 | 12 | 12 | 11 3/4 | 12 1/8 | 300 |
8925 | GESGX | 0 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0 |
8926 | GESIX | 0 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0 |
8927 | GESJ | 5000 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
8928 | GESLX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 |
8929 | GESSX | 0 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0 |
8930 | GEST | 100 | 22 7/8 | 22 3/4 | 23 3/8 | 22 1/2 | 22 7/8 | 23 1/4 | 17800 |
8931 | GET | 400 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 5/8 | 27 1/8 | 400 |
8932 | GETE | 0 | 0 | ||||||
8933 | GETEX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 |
8934 | GETGX | 0 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0 |
8935 | GETK | 1000 | 0.1000 | 0 | |||||
8936 | GEUBX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
8937 | GEURX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.64 | 0 |
8938 | GEVTX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0 |
8939 | GEWWX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 |
8940 | GF | 200 | 12 1/4 | 12 1/4 | 12 3/8 | 12 1/4 | 12 1/4 | 12 5/8 | 1800 |
8941 | GFC | 0 | 0 | ||||||
8942 | GFCHX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 |
8943 | GFCO | 1000 | 23 | 23 1/2 | 23 1/2 | 23 | 21 1/2 | 23 1/2 | 2600 |
8944 | GFD | 200 | 20 5/8 | 19 1/4 | 20 1/8 | 0 | |||
8945 | GFED | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 1/2 | 12 1/4 | 1000 |
8946 | GFF | 400 | 8 7/8 | 8 7/8 | 9 1/4 | 9 5/8 | 500 | ||
8947 | GFFpI | 1000 | 9 1/8 | 0 | |||||
8948 | GFI | 100 | 3 1/4 | 3 1/8 | 3 1/2 | 0 | |||
8949 | GFID | 2400 | 1.0000 | 0 | |||||
8950 | GFII | 14200 | 28 7/8 | 28 1/2 | 29 | 28 1/2 | 28 1/2 | 29 | 169200 |
8951 | GFIN | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 | 200 |
8952 | GFIX | 10000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0400 | 0.0700 | 30000 |
8953 | GFLS | 500 | 17.2500 | 16.7500 | 17.2500 | 16.7500 | 16.7500 | 18.0000 | 1100 |
8954 | GFMXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 5.15 | 5.32 | 1477 |
8955 | GFS | 0 | 0 | ||||||
8956 | GFS.A | 0 | 0 | ||||||
8957 | GFS/A | 200 | 31 7/8 | 31 7/8 | 31 7/8 | 31 7/8 | 31 3/4 | 32 1/4 | 200 |
8958 | GFSA | 0 | 0 | ||||||
8959 | GFSAX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.66 | 0 |
8960 | GFSB | 300 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 20 | 900 |
8961 | GFSBX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 |
8962 | GFSI | 1000 | 4.6875 | 4.6250 | 4.6875 | 4.5000 | 4.5000 | 4.7500 | 7300 |
8963 | GFSV | 0 | 0 | ||||||
8964 | GFVW | 200 | 3.0000 | 1.5000 | 3.0000 | 0 | |||
8965 | GFW | 800 | 2 5/8 | 2 | 2 3/4 | 0 | |||
8966 | GFWO | 1000 | 2 | 1 7/8 | 2 1/8 | 0 | |||
8967 | GFX | 500 | 6 3/16 | 6 3/16 | 6 3/16 | 6 3/16 | 500 | ||
8968 | GFY | 200 | 4 1/8 | 0 | |||||
8969 | GFZ | 500 | 4 1/4 | 4 | 4 1/4 | 0 | |||
8970 | GG | 0 | 0 | ||||||
8971 | GG.A | 0 | 0 | ||||||
8972 | GG/A | 100 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 100 | ||
8973 | GG/B | 200 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 200 | ||
8974 | GGA | 0 | 0 | ||||||
8975 | GGB | 0 | 0 | ||||||
8976 | GGC | 300 | 32 1/2 | 32 3/8 | 32 1/2 | 32 3/8 | 32 1/4 | 33 1/8 | 1200 |
8977 | GGCC | 700 | 5 1/16 | 0 | |||||
8978 | GGCCU | 2000 | 5 1/2 | 0 | |||||
8979 | GGCCW | 5500 | 5/16 | 3/16 | 5/16 | 0 | |||
8980 | GGE | 100 | 11 5/8 | 11 3/8 | 11 5/8 | 11 3/8 | 11 1/2 | 11 7/8 | 1300 |
8981 | GGG | 100 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 28 7/8 | 29 3/8 | 100 |
8982 | GGGIX | 0 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 9.44 | 0 |
8983 | GGGw | 0 | 19 3/8 | 20 5/8 | 0 | ||||
8984 | GGHCX | 0 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 22.07 | 0 |
8985 | GGHI | 2000 | 2.0000 | 2.0000 | 2.5000 | 0 | |||
8986 | GGIBX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0 |
8987 | GGIFX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.45 | 0 |
8988 | GGINX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 9.34 | 0 |
8989 | GGIT | 100 | 5.1250 | 5.2500 | 5.2500 | 4.8750 | 4.8750 | 5.1250 | 38500 |
8990 | GGM/WS | 300 | 11/16 | 9/16 | 3/4 | 0 | |||
8991 | GGNS | 700 | 8 | 7 5/8 | 8 | 7 1/4 | 7 3/4 | 8 | 141700 |
8992 | GGP | 400 | 21 | 20 | 21 7/8 | 0 | |||
8993 | GGRBX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 |
8994 | GGRIX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 15.29 | 0 |
8995 | GGSXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.97 | 5.17 | 5125 |
8996 | GGT | 100 | 6 7/8 | 6 5/8 | 7 | 0 | |||
8997 | GGTI | 300 | 16 | 15 1/4 | 16 | 15 1/4 | 15 1/2 | 16 | 56300 |
8998 | GGTXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.11 | 5.31 | 6514 |
8999 | GGUY | 600 | 9 | 8 7/8 | 9 | 8 3/4 | 8 3/4 | 9 | 37000 |
9000 | GGWL | 0 | 0 | ||||||
9001 | GGWTX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 12.03 | 0 |
9002 | GH | 3000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 4 1/8 | 4000 |
9003 | GHAAX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.36 | 0 |
9004 | GHCI | 300 | 0.0100 | 0.0300 | 0.1000 | 0 | |||
9005 | GHGXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.94 | 5.08 | 1222 |
9006 | GHI | 600 | 11 7/8 | 12 | 12 | 11 7/8 | 11 3/4 | 12 1/8 | 2600 |
9007 | GHIAX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 13.40 | 0 |
9008 | GHIBX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 |
9009 | GHM | 200 | 16 1/8 | 16 3/8 | 16 3/8 | 16 1/8 | 500 | ||
9010 | GHPXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.08 | 5.22 | 18802 |
9011 | GHQTX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
9012 | GHS | 500 | 16 3/4 | 16 7/8 | 16 7/8 | 16 3/4 | 16 5/8 | 17 | 2600 |
9013 | GHSI | 50000 | 35/64 | 3/8 | 3/4 | 0 | |||
9014 | GHTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.44 | 3.74 | 3824 |
9015 | GHV | 200 | 36 3/4 | 35 1/2 | 36 1/8 | 0 | |||
9016 | GHW | 1000 | 9 | 9 | 9 | 9 | 9 | 9 1/2 | 1000 |
9017 | GHX/WD | 0 | 0 | ||||||
9018 | GI | 500 | 12 1/8 | 11 1/2 | 12 1/8 | 0 | |||
9019 | GIB | 1100 | 8 13/16 | 0 | |||||
9020 | GIB.A | 0 | 0 | ||||||
9021 | GIBG | 1800 | 15 5/8 | 15 1/2 | 15 7/8 | 15 1/2 | 15 1/2 | 15 7/8 | 6200 |
9022 | GIBR | 0 | 0 | ||||||
9023 | GIBRF | 0 | 0 | ||||||
9024 | GIBTX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 |
9025 | GIC | 40000 | 23 3/4 | 24 5/8 | 24 5/8 | 23 5/8 | 23 3/4 | 24 | 43200 |
9026 | GICPX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 |
9027 | GID | 100 | 9 1/4 | 7 | 7 3/8 | 0 | |||
9028 | GIDE | 4000 | 0.1875 | 0.1875 | 0.2500 | 0 | |||
9029 | GIDL | 2000 | 16 1/8 | 16 3/8 | 16 1/2 | 15 3/4 | 16 | 16 1/4 | 301500 |
9030 | GIEMX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 13.44 | 0 |
9031 | GIEQX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 12.11 | 0 |
9032 | GIETX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 |
9033 | GIFAX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 13.32 | 0 |
9034 | GIFBX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 |
9035 | GIFT | 1000 | 2.0000 | 1.7500 | 2.0000 | 1.7500 | 1.7500 | 2.0000 | 17500 |
9036 | GIGA | 100 | 7 3/4 | 6 3/4 | 7 3/4 | 0 | |||
9037 | GIGRX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
9038 | GIGVX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
9039 | GII | 200 | 13 3/4 | 13 3/8 | 14 1/8 | 0 | |||
9040 | GIII | 1000 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 5900 |
9041 | GIIR | 200 | 2.1875 | 2.1250 | 2.5625 | 0 | |||
9042 | GILAX | 0 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0 |
9043 | GILB | 0 | 0 | ||||||
9044 | GILBA | 700 | 11 1/2 | 12 1/2 | 12 1/2 | 11 1/2 | 11 1/2 | 12 1/4 | 26600 |
9045 | GILD | 500 | 34 3/4 | 33 3/4 | 34 3/4 | 33 3/4 | 34 1/2 | 34 3/4 | 246200 |
9046 | GILT | 0 | 0 | ||||||
9047 | GILTF | 900 | 26 1/2 | 26 1/2 | 26 5/8 | 26 1/4 | 26 3/8 | 26 5/8 | 16400 |
9048 | GIM | 1200 | 7 | 7 1/8 | 7 1/8 | 7 | 6 7/8 | 7 1/4 | 11900 |
9049 | GIMD | 35000 | 0.0520 | 0.0500 | 0.0800 | 0 | |||
9050 | GINGX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.75 | 1 |
9051 | GINLX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 |
9052 | GINTX | 0 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0 |
9053 | GIS | 100 | 55 5/8 | 56 3/8 | 56 3/8 | 55 5/8 | 55 1/8 | 55 1/2 | 300 |
9054 | GISH | 2000 | 8 | 7 3/4 | 8 3/8 | 7 3/4 | 8 | 8 3/8 | 4400 |
9055 | GITA | 2600 | 0.0010 | 0 | |||||
9056 | GITMX | 0 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0 |
9057 | GITXX | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 4.55 | 4.65 | 576 |
9058 | GIX | 300 | 19 | 18 1/8 | 18 5/8 | 0 | |||
9059 | GJC/WS | 0 | 1 5/8 | 2 | 0 | ||||
9060 | GJCO | 2000 | 3 7/16 | 3 3/8 | 3 3/4 | 3 3/8 | 3 7/16 | 3 11/16 | 52600 |
9061 | GJCOW | 2000 | 1 15/32 | 1 3/8 | 1 15/32 | 1 3/8 | 1 7/16 | 1 15/32 | 84900 |
9062 | GJGRX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.69 | 0 |
9063 | GKCI | 1500 | 0.1200 | 0.1800 | 0.1800 | 0.1200 | 0.1000 | 0.2800 | 14000 |
9064 | GKI | 300 | 1 | 0 | |||||
9065 | GKIS | 100 | 3.0000 | 1.2500 | 3.0000 | 0 | |||
9066 | GKRV | 0 | 0 | ||||||
9067 | GKRVF | 200 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 5 3/4 | 6 1/2 | 200 |
9068 | GKSRA | 800 | 25 1/2 | 25 1/2 | 25 1/2 | 25 | 25 | 25 1/2 | 64500 |
9069 | GLAS | 600 | 7 1/4 | 7 7/8 | 7 7/8 | 7 | 7 1/4 | 7 5/8 | 73800 |
9070 | GLASC | 200 | 5 1/4 | 5 | 5 1/2 | 0 | |||
9071 | GLASU | 1000 | 18 | 18 | 20 1/2 | 0 | |||
9072 | GLASW | 10000 | 5 1/2 | 5 | 5 1/2 | 5 | 5 1/8 | 5 1/2 | 34300 |
9073 | GLAUC | 1500 | 11 3/8 | 11 1/2 | 13 1/8 | 0 | |||
9074 | GLAWC | 10000 | 2 3/4 | 2 3/4 | 3 1/8 | 0 | |||
9075 | GLBK | 500 | 18 1/2 | 17 1/4 | 19 | 0 | |||
9076 | GLBL | 300 | 29 3/4 | 29 9/16 | 29 3/4 | 29 1/4 | 29 1/4 | 29 3/4 | 20600 |
9077 | GLBT | 1400 | 8.2500 | 8.5000 | 9.0000 | 0 | |||
9078 | GLCC | 0 | 0 | ||||||
9079 | GLCCF | 500 | 7 3/8 | 7 | 7 9/16 | 6 7/8 | 7 3/8 | 7 9/16 | 88600 |
9080 | GLCP | 7500 | 4.5000 | 4.4375 | 5.0000 | 0 | |||
9081 | GLD | 100 | 13 7/8 | 13 3/4 | 13 7/8 | 13 3/4 | 13 7/8 | 14 1/4 | 1300 |
9082 | GLDC | 200 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 7/8 | 400 |
9083 | GLDFY | 1000 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 32 3/4 | 1000 |
9084 | GLDN | 500 | 5/16 | 5/16 | 7/16 | 0 | |||
9085 | GLDR | 500 | 6 1/4 | 6 1/4 | 6 1/2 | 0 | |||
9086 | GLDS | 10000 | 0.0625 | 0.0625 | 0.1100 | 0 | |||
9087 | GLDU | 0 | 0 | ||||||
9088 | GLDUF | 0 | 0 | ||||||
9089 | GLE | 200 | 30 1/8 | 30 1/4 | 30 3/4 | 0 | |||
9090 | GLEMX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 |
9091 | GLEN | 500 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.4687 | 500 |
9092 | GLF | 0 | 0 | ||||||
9093 | GLFD | 500 | 16 7/8 | 16 3/4 | 17 1/4 | 16 1/4 | 16 1/4 | 17 | 55000 |
9094 | GLFE | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 7 1/2 | 8 1/4 | 41400 |
9095 | GLFPL | 200 | 97.0000 | 0 | |||||
9096 | GLFPP | 100 | 74.5000 | 0 | |||||
9097 | GLFWN | 400 | 100.5000 | 0 | |||||
9098 | GLFWO | 100 | 71.0000 | 0 | |||||
9099 | GLFWP | 300 | 61.7500 | 0 | |||||
9100 | GLFpA | 250 | 18 3/4 | 0 | |||||
9101 | GLFpB | 500 | 18 1/2 | 0 | |||||
9102 | GLFpC | 100 | 104 | 0 | |||||
9103 | GLG | 100 | 7 | 7 | 7 | 7 | 6 5/8 | 7 1/4 | 100 |
9104 | GLGT | 0 | 0 | ||||||
9105 | GLGTF | 0 | 0.6250 | 1.1500 | 1.2500 | 0 | |||
9106 | GLIA | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 8 3/4 | 2600 |
9107 | GLIC | 0 | 0 | ||||||
9108 | GLICF | 0 | 0 | ||||||
9109 | GLK | 100 | 72 1/2 | 71 3/8 | 72 1/8 | 0 | |||
9110 | GLM | 2000 | 8 3/8 | 8 1/4 | 8 5/8 | 0 | |||
9111 | GLMA | 500 | 1 7/8 | 2 | 3 1/4 | 0 | |||
9112 | GLN | 700 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 | 17 5/8 | 700 |
9113 | GLNDA | 0 | 0 | ||||||
9114 | GLNN | 1500 | 1.7500 | 1.6200 | 1.7500 | 1.3750 | 1.5000 | 1.8125 | 39500 |
9115 | GLNpE | 200 | 46 | 44 3/8 | 45 1/8 | 0 | |||
9116 | GLO | 100 | 3 11/16 | 0 | |||||
9117 | GLOW | 3000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.7500 | 3000 |
9118 | GLPC | 1000 | 9 7/8 | 9 7/8 | 10 | 9 7/8 | 9 3/4 | 10 | 3500 |
9119 | GLR | 1000 | 10 1/4 | 11 3/8 | 11 7/8 | 0 | |||
9120 | GLRBX | 0 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 18.72 | 0 |
9121 | GLRO | 400 | 49.0000 | 0 | |||||
9122 | GLRS | 300 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 4 7/8 | 5 1/4 | 400 |
9123 | GLST | 0 | 0 | ||||||
9124 | GLT | 4400 | 17 5/16 | 0 | |||||
9125 | GLTI | 6000 | 0.1562 | 0.0937 | 0.1875 | 0 | |||
9126 | GLUAX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.80 | 0 |
9127 | GLUBX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
9128 | GLUX | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 3 3/4 | 4 1/4 | 2400 |
9129 | GLW | 200 | 30 5/8 | 30 5/8 | 30 5/8 | 30 5/8 | 30 1/4 | 31 1/4 | 400 |
9130 | GLWI | 0 | 0 | ||||||
9131 | GLWpM | 12000 | 50 1/2 | 0 | |||||
9132 | GLX | 200 | 27 1/2 | 27 3/8 | 27 1/2 | 27 3/8 | 27 5/8 | 28 | 500 |
9133 | GLXIF | 0 | 0 | ||||||
9134 | GLYK | 48500 | 0.4412 | 0 | |||||
9135 | GLYT | 1000 | 6 5/8 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 6 3/4 | 11400 |
9136 | GM | 300 | 50 3/8 | 50 1/2 | 51 1/4 | 50 3/8 | 50 1/4 | 50 5/8 | 35900 |
9137 | GMAI | 25000 | 2 5/16 | 2 3/8 | 2 1/2 | 2 5/16 | 2 5/16 | 2 3/8 | 80500 |
9138 | GMAIU | 300 | 5.0000 | 0 | |||||
9139 | GMAIW | 5000 | 9/16 | 17/32 | 5/8 | 0 | |||
9140 | GMAMX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.47 | 0 |
9141 | GMB | 0 | 234.66 | 229.87 | 234.89 | 229.07 | 0 | ||
9142 | GMBDX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 |
9143 | GMBS | 500 | 27 1/2 | 26 3/4 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 600 |
9144 | GMCC | 400 | 5 3/8 | 5 3/8 | 5 3/4 | 0 | |||
9145 | GMCR | 200 | 6 3/4 | 7 1/4 | 7 1/4 | 6 3/4 | 6 1/2 | 7 1/4 | 800 |
9146 | GMD/B | 500 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | |||
9147 | GMDB | 0 | 0 | ||||||
9148 | GME | 100 | 53 1/8 | 53 5/8 | 53 5/8 | 52 7/8 | 52 3/8 | 53 3/8 | 9500 |
9149 | GMED | 700 | 8 1/4 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 3200 |
9150 | GMES | 2000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2000 | ||
9151 | GMEpC | 300 | 74 1/2 | 74 1/2 | 74 1/2 | 74 1/2 | 300 | ||
9152 | GMGC | 1000 | 10 5/8 | 10 1/2 | 10 3/4 | 10 1/4 | 10 1/4 | 10 5/8 | 38800 |
9153 | GMH | 300 | 48 3/4 | 48 3/4 | 48 3/4 | 48 3/4 | 48 3/8 | 49 | 500 |
9154 | GMHC | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 2300 |
9155 | GMI | 100 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 24 7/8 | 25 1/4 | 100 |
9156 | GMII | 1000 | 0.5600 | 0.5000 | 0.5600 | 0.5000 | 0.3750 | 0.5625 | 3000 |
9157 | GMIS | 300 | 12 1/4 | 12 1/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 28400 |
9158 | GMIp | 500 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/8 | 10 1/2 | 500 |
9159 | GMKI | 45000 | 0.0100 | 0.0100 | 0.0200 | 0 | |||
9160 | GMKT | 1000 | 4 3/8 | 4 1/4 | 4 3/8 | 3 7/8 | 4 | 4 3/8 | 8500 |
9161 | GMKTW | 3500 | 1 | 1 1/4 | 1 1/4 | 1 | 1 | 1 1/4 | 19500 |
9162 | GML | 0 | 26 3/4 | 27 3/8 | 0 | ||||
9163 | GMMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.96 | 5.11 | 6669 |
9164 | GMN | 1000 | 13 | 0 | |||||
9165 | GMOTX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.59 | 0 |
9166 | GMP | 1000 | 25 1/2 | 27 1/2 | 28 | 0 | |||
9167 | GMR | 500 | 6 1/4 | 6 1/4 | 7 1/4 | 0 | |||
9168 | GMRK | 100 | 24 3/4 | 24 3/4 | 26 | 0 | |||
9169 | GMSE | 1400 | 0.0937 | 0 | |||||
9170 | GMST | 0 | 0 | ||||||
9171 | GMSTF | 100 | 28 1/4 | 28 1/4 | 28 1/2 | 28 1/4 | 28 1/4 | 28 3/4 | 13800 |
9172 | GMT | 700 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/2 | 49 3/4 | 50 1/4 | 700 |
9173 | GMTI | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 6 1/2 | 6 5/8 | 7 1/2 | 92000 |
9174 | GMTIW | 1000 | 3 5/8 | 3 | 3 5/8 | 3 | 3 | 3 5/8 | 1200 |
9175 | GMTXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.13 | 5.31 | 9041 |
9176 | GMTp | 1000 | 124 1/4 | 124 1/4 | 124 1/4 | 124 1/4 | 119 | 130 | 1000 |
9177 | GMTpA | 200 | 59 1/8 | 0 | |||||
9178 | GMUXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.99 | 5.01 | 13266 |
9179 | GMW | 500 | 7 3/4 | 0 | |||||
9180 | GMY/WS | 0 | 2 1/2 | 4 | 0 | ||||
9181 | GMpD | 1000 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 6200 | ||
9182 | GMpG | 200 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 200 | ||
9183 | GMpQ | 200 | 27 1/8 | 27 | 27 3/8 | 0 | |||
9184 | GNA | 200 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 200 | ||
9185 | GNBA | 8000 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3000 | 0.3750 | 8000 |
9186 | GNBF | 0 | 0 | ||||||
9187 | GNBV | 60000 | 0.0010 | 0 | |||||
9188 | GNC | 3700 | 15 7/16 | 15 7/16 | 15 7/16 | 15 7/16 | 3700 | ||
9189 | GNCE | 10000 | 0.0010 | 0 | |||||
9190 | GNCI | 25000 | 21 1/8 | 20 1/2 | 22 | 20 3/8 | 21 | 21 1/2 | 1444700 |
9191 | GNCL | 0 | 0 | ||||||
9192 | GNCLY | 0 | 3.3008 | 3.6000 | 3.7000 | 0 | |||
9193 | GNCM | 0 | 0 | ||||||
9194 | GNCMA | 200 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/8 | 7300 |
9195 | GNCMB | 100 | 4.3750 | 0 | |||||
9196 | GNCNF | 1500 | 9 3/64 | 9 1/8 | 9 1/2 | 9 3/64 | 9 1/8 | 9 3/8 | 22800 |
9197 | GNCP | 1500 | 0.1875 | 0.1875 | 0.4375 | 0 | |||
9198 | GND | 200 | 23 5/8 | 24 1/2 | 25 1/8 | 0 | |||
9199 | GNDR | 500 | 5 1/4 | 6 1/4 | 6 1/4 | 5 1/4 | 5 1/4 | 5 3/4 | 40100 |
9200 | GNDw | 0 | 23 3/4 | 24 1/2 | 0 | ||||
9201 | GNE | 100 | 52 7/8 | 52 7/8 | 52 7/8 | 52 7/8 | 52 3/4 | 53 | 100 |
9202 | GNELY | 0 | 0 | ||||||
9203 | GNEV | 10000 | 0.7500 | 0.9375 | 0.9375 | 0.7500 | 0.6250 | 0.9375 | 10300 |
9204 | GNI | 100 | 44 1/2 | 0 | |||||
9205 | GNK | 400 | 6 5/8 | 7 1/4 | 7 3/4 | 0 | |||
9206 | GNL | 800 | 10 7/8 | 0 | |||||
9207 | GNLB | 15000 | 4 3/4 | 5 | 5 | 4 1/2 | 4 5/8 | 4 7/8 | 623400 |
9208 | GNMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.23 | 3.94 | 6172 |
9209 | GNPT | 25000 | 25 5/8 | 26 3/8 | 26 3/8 | 25 1/4 | 25 1/2 | 25 3/4 | 517500 |
9210 | GNR | 1000 | 10 1/8 | 11 1/8 | 11 1/4 | 0 | |||
9211 | GNRX | 10000 | 0.6000 | 0.6400 | 0.6400 | 0.6000 | 0.5937 | 0.6875 | 20000 |
9212 | GNSA | 1400 | 5 1/16 | 5 1/2 | 5 1/2 | 4 7/8 | 5 | 5 1/8 | 308900 |
9213 | GNSAR | 3200 | 1 | 1 | 1 | 1 | 1 | 1 3/8 | 3200 |
9214 | GNSAW | 2000 | 3/16 | 3/16 | 9/32 | 0 | |||
9215 | GNSRV | 20000 | 1 1/4 | 1 | 1 1/2 | 0 | |||
9216 | GNT | 200 | 26 7/8 | 25 7/8 | 26 1/4 | 0 | |||
9217 | GNTA | 3000 | 2 7/16 | 2 1/16 | 2 1/2 | 2 1/16 | 2 3/8 | 2 7/16 | 85000 |
9218 | GNTX | 500 | 21 3/4 | 22 1/2 | 22 1/2 | 21 1/2 | 21 1/2 | 21 3/4 | 12900 |
9219 | GNTw | 0 | 30 3/8 | 31 1/8 | 0 | ||||
9220 | GNUC | 1000 | 7 | 7 | 7 1/8 | 6 3/8 | 6 1/2 | 7 1/8 | 8300 |
9221 | GNUSX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 |
9222 | GNV/WS | 300 | 2 1/2 | 2 1/4 | 2 3/4 | 0 | |||
9223 | GNX | 0 | 0 | ||||||
9224 | GNYMX | 0 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0 |
9225 | GNYTX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
9226 | GOA | 0 | 153.76 | 153.40 | 153.81 | 152.55 | 0 | ||
9227 | GOAL | 2000 | 14 1/2 | 15 | 15 | 14 1/2 | 14 1/2 | 15 | 25100 |
9228 | GOB | 0 | 153.01 | 152.58 | 153.01 | 151.73 | 0 | ||
9229 | GOCO | 100 | 3/4 | 1/4 | 3/4 | 0 | |||
9230 | GOCP | 2000 | 1.2500 | 1.0625 | 1.5000 | 0 | |||
9231 | GODD | 200 | 0.5625 | 0.5625 | 0.9375 | 0 | |||
9232 | GOFAX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.24 | 0 |
9233 | GOFR | 700 | 3.1250 | 3.0500 | 3.5000 | 3.0000 | 2.5000 | 3.1250 | 9700 |
9234 | GOG | 1000 | 4 5/8 | 4 1/2 | 4 5/8 | 0 | |||
9235 | GOGFX | 0 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0 |
9236 | GOGp | 500 | 11 3/8 | 11 1/8 | 11 3/8 | 11 1/8 | 16500 | ||
9237 | GOIN | 5000 | 0.1250 | 0.0400 | 0.3437 | 0 | |||
9238 | GOIXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.64 | 5.81 | 20562 |
9239 | GOLD | 0 | 0 | ||||||
9240 | GOLDF | 3000 | 17/32 | 15/32 | 9/16 | 15/32 | 1/2 | 17/32 | 103900 |
9241 | GOLDX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 |
9242 | GOLF | 200 | 13/16 | 13/16 | 1 1/8 | 0 | |||
9243 | GON | 1000 | 25 | 25 3/8 | 25 7/8 | 0 | |||
9244 | GONE | 3500 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2500 | 3500 |
9245 | GOOT | 0 | 0 | ||||||
9246 | GOQU | 15000 | 0.0010 | 0 | |||||
9247 | GOSH | 0 | 0 | ||||||
9248 | GOSHA | 100 | 17 7/16 | 17 | 17 1/2 | 17 | 17 | 17 1/2 | 10700 |
9249 | GOSHB | 200 | 19 | 19 | 19 3/4 | 0 | |||
9250 | GOSXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.39 | 5.55 | 5010 |
9251 | GOT | 100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 5/8 | 5 1/8 | 100 |
9252 | GOTH | 1000 | 1 9/16 | 1 9/16 | 1 11/16 | 0 | |||
9253 | GOTHW | 1000 | 3/16 | 3/16 | 1/4 | 0 | |||
9254 | GOTK | 1700 | 7 1/8 | 7 | 7 3/8 | 6 7/8 | 7 | 7 1/8 | 373400 |
9255 | GOTXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.55 | 5.70 | 1553 |
9256 | GOU | 4000 | 4 5/16 | 4 5/16 | 4 5/16 | 4 5/16 | 4 1/16 | 4 9/16 | 6200 |
9257 | GOUp | 100 | 2 5/8 | 2 11/16 | 3 1/16 | 0 | |||
9258 | GOV | 4000 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | |||
9259 | GOVT | 0 | 0 | ||||||
9260 | GOVTY | 300 | 14 | 14 1/8 | 14 3/8 | 14 | 14 | 14 3/8 | 700 |
9261 | GOXC | 1500 | 0.0010 | 0 | |||||
9262 | GP | 100 | 71 1/4 | 71 1/8 | 71 1/2 | 71 1/8 | 71 | 71 1/2 | 20400 |
9263 | GPAFX | 0 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | 35.46 | 0 |
9264 | GPAR | 400 | 4 1/8 | 3 5/8 | 4 1/8 | 3 5/8 | 3 7/8 | 4 1/8 | 35700 |
9265 | GPAX | 100 | 0.2200 | 0 | |||||
9266 | GPC | 100 | 40 3/4 | 40 3/4 | 40 3/4 | 40 3/4 | 40 1/2 | 40 7/8 | 200 |
9267 | GPE | 0 | 0 | ||||||
9268 | GPEp | 150 | 101 | 0 | |||||
9269 | GPEpB | 1870 | 99 5/8 | 0 | |||||
9270 | GPEpK | 800 | 22 | 0 | |||||
9271 | GPEpL | 900 | 20 7/8 | 0 | |||||
9272 | GPEpM | 600 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 1600 | ||
9273 | GPEpO | 200 | 26 5/8 | 26 5/8 | 26 5/8 | 26 1/2 | 1300 | ||
9274 | GPEpP | 2000 | 25 1/2 | 0 | |||||
9275 | GPEpQ | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 200 | ||
9276 | GPEpR | 200 | 25 1/2 | 25 1/4 | 25 1/2 | 25 1/4 | 800 | ||
9277 | GPEpS | 3400 | 25 1/8 | 0 | |||||
9278 | GPF | 1000 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | |||
9279 | GPGI | 5000 | 0.7812 | 0.7300 | 0.8500 | 0.6700 | 0.7812 | 0.8750 | 154300 |
9280 | GPH | 300 | 3 | 0 | |||||
9281 | GPHI | 50000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1200 | 212000 |
9282 | GPI | 500 | 13 1/2 | 0 | |||||
9283 | GPLA | 1000 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
9284 | GPO | 100 | 10 | 9 3/4 | 10 | 9 3/4 | 10 | 10 1/2 | 1100 |
9285 | GPPV | 17000 | 5 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 | 53700 |
9286 | GPRS | 0 | 0 | ||||||
9287 | GPS | 200 | 47 | 47 1/2 | 47 1/2 | 46 7/8 | 46 3/4 | 47 3/8 | 500 |
9288 | GPSC | 100 | 0.0001 | 0 | |||||
9289 | GPSQX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 9.29 | 0 |
9290 | GPSX | 100 | 3 5/8 | 3 5/8 | 3 15/16 | 3 5/8 | 3 5/8 | 3 15/16 | 5000 |
9291 | GPSXW | 1000 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 1/2 | 1000 |
9292 | GPSYY | 0 | 0 | ||||||
9293 | GPTA | 900 | 5 15/16 | 6 1/4 | 6 1/4 | 5 7/8 | 5 7/8 | 6 | 66700 |
9294 | GPU | 300 | 33 3/4 | 34 | 34 | 33 3/4 | 33 1/2 | 33 7/8 | 1800 |
9295 | GPWC | 200 | 2 1/4 | 2 1/4 | 2 1/2 | 0 | |||
9296 | GPWEP | 100 | 66.3500 | 66.3500 | 66.3500 | 66.3500 | 600 | ||
9297 | GPWGL | 200 | 97.3000 | 0 | |||||
9298 | GPWGM | 100 | 70.0000 | 0 | |||||
9299 | GPWGO | 100 | 68.8750 | 0 | |||||
9300 | GPWGP | 200 | 69.9100 | 0 | |||||
9301 | GPWSM | 100 | 81.4000 | 0 | |||||
9302 | GPWSN | 100 | 89.0000 | 0 | |||||
9303 | GQMMP | 0 | 0 | ||||||
9304 | GQRVF | 5000 | 9/32 | 1/4 | 5/16 | 1/4 | 9/32 | 5/16 | 134800 |
9305 | GR | 100 | 69 3/8 | 69 | 69 5/8 | 0 | |||
9306 | GRA | 100 | 58 1/4 | 58 1/4 | 58 1/4 | 58 1/4 | 58 1/4 | 58 3/4 | 100 |
9307 | GRAN | 500 | 29 | 29 | 29 | 28 5/8 | 28 1/4 | 29 | 7800 |
9308 | GRAPE | 0 | 0 | ||||||
9309 | GRAR | 5000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 6200 |
9310 | GRARU | 700 | 0.0100 | 0 | |||||
9311 | GRAWA | 300 | 86.0000 | 0 | |||||
9312 | GRAY | 60000 | 0.1700 | 0.1562 | 0.1900 | 0 | |||
9313 | GRB | 2000 | 15 1/2 | 15 1/8 | 15 5/8 | 0 | |||
9314 | GRC | 1000 | 15 9/16 | 0 | |||||
9315 | GRCI | 100 | 1.2500 | 1.2500 | 3.0000 | 0 | |||
9316 | GRCM | 0 | 0 | ||||||
9317 | GRCMF | 0 | 0 | ||||||
9318 | GRCO | 500 | 3 1/16 | 2 5/8 | 3 1/2 | 2 5/8 | 3 | 3 1/4 | 67000 |
9319 | GRDG | 200 | 39 | 39 1/4 | 39 1/4 | 38 1/4 | 38 1/4 | 39 | 8600 |
9320 | GRDN | 1700 | 33 3/4 | 33 3/4 | 34 3/4 | 0 | |||
9321 | GRE | 1000 | 7 | 0 | |||||
9322 | GRECF | 0 | 0 | ||||||
9323 | GREN | 600 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
9324 | GRER | 0 | 0 | ||||||
9325 | GRERF | 1500 | 3 1/8 | 3 1/16 | 3 1/8 | 3 | 3 | 3 1/8 | 26400 |
9326 | GRET | 1000 | 0.1250 | 0 | |||||
9327 | GREY | 100 | 200 | 202 | 202 | 200 | 196 | 202 | 200 |
9328 | GRF | 100 | 14 1/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 | 14 1/2 | 700 |
9329 | GRFC | 100 | 14 1/2 | 14 1/2 | 15 | 0 | |||
9330 | GRFN | 0 | 0 | ||||||
9331 | GRFNY | 0 | 0 | ||||||
9332 | GRFRX | 0 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 6.46 | 1 |
9333 | GRGIG | 10 | 88 | 88 | 91 | 0 | |||
9334 | GRGSX | 0 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 23.29 | 0 |
9335 | GRH | 300 | 34 | 34 5/8 | 34 5/8 | 34 | 34 1/4 | 34 3/4 | 1500 |
9336 | GRHRF | 0 | 0 | ||||||
9337 | GRIAX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 15.56 | 0 |
9338 | GRIBX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 |
9339 | GRIL | 5000 | 1 3/8 | 1 9/16 | 1 9/16 | 1 3/8 | 1 3/8 | 1 9/16 | 16500 |
9340 | GRIN | 600 | 1 1/8 | 1 3/16 | 1 7/32 | 1 1/8 | 1 1/8 | 1 3/16 | 26800 |
9341 | GRINW | 10000 | 1/16 | 1/16 | 3/32 | 0 | |||
9342 | GRIP | 2400 | 6 1/16 | 5 7/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 15200 |
9343 | GRL | 0 | 0 | ||||||
9344 | GRL.B | 0 | 0 | ||||||
9345 | GRM | 200 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/8 | 28 3/4 | 200 |
9346 | GRMM | 200 | 0.2500 | 0 | |||||
9347 | GRMN | 2000 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 15/16 | 2000 |
9348 | GRMNW | 200 | 1/8 | 1/8 | 3/8 | 0 | |||
9349 | GRMNZ | 100 | 1/8 | 1/8 | 3/16 | 0 | |||
9350 | GRMXX | 0 | 0 | ||||||
9351 | GRMpA | 100 | 29 1/4 | 29 | 29 1/4 | 29 | 8000 | ||
9352 | GRN | 900 | 154 7/8 | 154 1/8 | 154 7/8 | 0 | |||
9353 | GRNT | 15000 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 165700 |
9354 | GRNTP | 200 | 14 3/4 | 15 | 15 | 14 3/4 | 14 1/4 | 14 3/4 | 1300 |
9355 | GRNWF | 0 | 0 | ||||||
9356 | GROAX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 15.19 | 0 |
9357 | GROBX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0 |
9358 | GROI | 5000 | 0.1300 | 0.1250 | 0.1500 | 0 | |||
9359 | GROL | 0 | 0 | ||||||
9360 | GROS | 1500 | 1 | 1 1/16 | 1 1/16 | 15/16 | 31/32 | 1 | 337000 |
9361 | GROV | 700 | 25 | 25 | 25 1/2 | 25 | 25 | 25 1/2 | 3300 |
9362 | GROW | 100 | 13.2500 | 13.2500 | 14.5000 | 0 | |||
9363 | GRPD | 0 | 0 | ||||||
9364 | GRPFF | 0 | 0 | ||||||
9365 | GRPH | 300 | 11 1/2 | 11 1/8 | 11 1/2 | 11 1/8 | 11 1/8 | 11 1/2 | 14800 |
9366 | GRR | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 5/8 | 700 |
9367 | GRRI | 3200 | 13/32 | 13/32 | 13/32 | 13/32 | 3/8 | 13/32 | 4700 |
9368 | GRSO | 0 | 0 | ||||||
9369 | GRSOW | 1000 | 0.0625 | 0.0625 | 0.1500 | 0 | |||
9370 | GRSPX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0 |
9371 | GRST | 1000 | 8 1/8 | 8 1/8 | 8 3/8 | 8 | 8 | 8 3/16 | 42500 |
9372 | GRT | 300 | 17 | 17 1/8 | 17 1/8 | 17 | 16 7/8 | 17 1/4 | 1800 |
9373 | GRT.B | 0 | 0 | ||||||
9374 | GRTK | 3500 | 3 1/2 | 3 3/8 | 3 1/2 | 3 | 3 1/4 | 3 1/2 | 14100 |
9375 | GRTR | 600 | 12 | 11 5/8 | 12 | 11 5/8 | 11 5/8 | 12 | 41500 |
9376 | GRTXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.80 | 4.99 | 2807 |
9377 | GRUN | 1500 | 18.7500 | 0 | |||||
9378 | GRVA | 500 | 7.7500 | 7.6250 | 8.5000 | 0 | |||
9379 | GRVC | 0 | 0 | ||||||
9380 | GRVS | 0 | 0 | ||||||
9381 | GRVSF | 0 | 0 | ||||||
9382 | GRWAX | 0 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 18.77 | 0 |
9383 | GRXR | 300 | 3 7/16 | 3 3/8 | 3 7/16 | 3 3/16 | 3 5/16 | 3 7/16 | 53700 |
9384 | GRYB | 100 | 19.5000 | 17.0000 | 20.0000 | 0 | |||
9385 | GRYP | 500 | 17 7/8 | 18 1/8 | 18 3/8 | 17 7/8 | 17 7/8 | 18 3/8 | 21700 |
9386 | GRpA | 100 | 25 7/8 | 26 | 26 | 25 3/4 | 3500 | ||
9387 | GSAGX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 16.68 | 0 |
9388 | GSAMX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.95 | 0 |
9389 | GSARX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 |
9390 | GSAT | 300 | 0.2500 | 0.2500 | 1.5000 | 0 | |||
9391 | GSB | 100 | 14 | 32 1/2 | 34 | 0 | |||
9392 | GSBC | 500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 23 1/4 | 24 3/4 | 500 |
9393 | GSBFX | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 17.96 | 0 |
9394 | GSBI | 200 | 16 3/8 | 16 3/8 | 16 5/8 | 16 3/8 | 16 3/8 | 16 3/4 | 7800 |
9395 | GSC | 100 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 100 | ||
9396 | GSCAX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.27 | 0 |
9397 | GSCD | 300 | 0.0937 | 0.0625 | 0.1875 | 0 | |||
9398 | GSCGX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 15.34 | 0 |
9399 | GSCIX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 |
9400 | GSCN | 500 | 10 1/2 | 10 | 11 1/4 | 9 3/4 | 10 1/2 | 11 | 100800 |
9401 | GSCQX | 0 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 28.81 | 0 |
9402 | GSDUX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
9403 | GSECX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 |
9404 | GSELX | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
9405 | GSEM | 500 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
9406 | GSES | 1800 | 13 1/2 | 13 3/4 | 14 | 13 1/2 | 13 1/2 | 14 1/4 | 17000 |
9407 | GSETX | 0 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0 |
9408 | GSF | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/4 | 8 5/8 | 100 |
9409 | GSFAX | 0 | 8.84 | 8.84 | 9.28 | 0 | |||
9410 | GSFIX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
9411 | GSG | 900 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 3/8 | 9 3/4 | 900 |
9412 | GSGIX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.86 | 0 |
9413 | GSGLX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 |
9414 | GSGOX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 15.35 | 0 |
9415 | GSGRX | 0 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 20.69 | 0 |
9416 | GSI | 1000 | 12 | 12 | 12 1/8 | 12 | 38600 | ||
9417 | GSIAX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.46 | 0 |
9418 | GSIBX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
9419 | GSIFX | 0 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 18.26 | 0 |
9420 | GSIS | 100 | 1.1250 | 1.1250 | 1.2500 | 0 | |||
9421 | GSLC | 2000 | 15 1/2 | 14 1/2 | 15 1/2 | 0 | |||
9422 | GSMCX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0 |
9423 | GSMI | 4000 | 9/32 | 9/32 | 11/32 | 9/32 | 9/32 | 11/32 | 20000 |
9424 | GSMIX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 15.10 | 0 |
9425 | GSMS | 500 | 28 | 27 1/2 | 28 3/4 | 27 1/2 | 27 1/2 | 28 | 62900 |
9426 | GSNX | 300 | 12 1/2 | 11 1/2 | 12 1/2 | 11 1/2 | 12 | 12 1/2 | 129300 |
9427 | GSO | 3000 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | |||
9428 | GSOF | 1000 | 9 | 8 1/2 | 9 | 8 1/2 | 8 1/2 | 11 | 1900 |
9429 | GSP | 300 | 11 3/8 | 11 1/4 | 11 3/4 | 0 | |||
9430 | GSR | 200 | 6 3/8 | 6 1/4 | 6 3/8 | 6 1/4 | 1800 | ||
9431 | GSS | 0 | 0 | ||||||
9432 | GSS+ | 0 | 0 | ||||||
9433 | GSSMX | 0 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 18.83 | 0 |
9434 | GSSQX | 0 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 20.06 | 0 |
9435 | GSSp | 300 | 25 1/2 | 0 | |||||
9436 | GST | 300 | 6 1/4 | 6 3/8 | 6 3/8 | 6 1/4 | 4100 | ||
9437 | GSTBX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.55 | 0 |
9438 | GSTD | 5000 | 5 1/2 | 5 1/8 | 5 1/2 | 5 1/8 | 5 3/8 | 5 1/2 | 39500 |
9439 | GSTF | 700 | 0.0100 | 0 | |||||
9440 | GSTGX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 |
9441 | GSTON | 2800 | 99.5000 | 0 | |||||
9442 | GSTOO | 100 | 51.0000 | 0 | |||||
9443 | GSTR | 0 | 0 | ||||||
9444 | GSTRF | 300 | 34 1/8 | 33 | 34 1/8 | 32 1/4 | 33 1/2 | 34 1/8 | 129300 |
9445 | GSTSN | 200 | 86.3750 | 88.5000 | 88.5000 | 86.3750 | 300 | ||
9446 | GSTSO | 1000 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | 1000 | ||
9447 | GSTTP | 100 | 71.5000 | 71.5000 | 71.5000 | 71.5000 | 100 | ||
9448 | GSTTX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
9449 | GSTUM | 1000 | 104.0000 | 0 | |||||
9450 | GSTUP | 400 | 98.7500 | 97.3750 | 98.7500 | 97.3750 | 500 | ||
9451 | GSU | 0 | 0 | ||||||
9452 | GSUp | 200 | 24 1/2 | 0 | |||||
9453 | GSUpB | 450 | 51 1/4 | 0 | |||||
9454 | GSUpD | 100 | 49 | 0 | |||||
9455 | GSUpE | 370 | 58 3/4 | 0 | |||||
9456 | GSUpG | 150 | 52 5/8 | 0 | |||||
9457 | GSUpK | 100 | 98 3/4 | 0 | |||||
9458 | GSX | 200 | 33 5/8 | 33 1/2 | 33 5/8 | 33 1/2 | 33 5/8 | 34 1/8 | 300 |
9459 | GT | 100 | 43 7/8 | 44 1/4 | 44 1/4 | 43 7/8 | 43 5/8 | 44 1/4 | 300 |
9460 | GTABX | 0 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0 |
9461 | GTAGX | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 19.96 | 0 |
9462 | GTAX | 100 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 3/4 | 7 1/8 | 4900 |
9463 | GTAXW | 500 | 2 1/2 | 2 1/4 | 2 1/2 | 0 | |||
9464 | GTAZX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
9465 | GTB | 0 | 112.25 | 112.17 | 112.25 | 112.17 | 0 | ||
9466 | GTBR | 2500 | 0.8750 | 0.8437 | 0.9375 | 0 | |||
9467 | GTBX | 100 | 9 | 9 3/4 | 9 3/4 | 8 7/8 | 8 7/8 | 9 | 38300 |
9468 | GTCEX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0 |
9469 | GTCFX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 |
9470 | GTCGX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
9471 | GTCH | 0 | 0 | ||||||
9472 | GTCI | 0 | 0 | ||||||
9473 | GTCIX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 |
9474 | GTCM | 0 | 0 | ||||||
9475 | GTCMX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 |
9476 | GTCMY | 500 | 6 1/32 | 6 1/8 | 6 1/8 | 5 31/32 | 6 | 6 1/32 | 144400 |
9477 | GTCSX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0 |
9478 | GTCXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.07 | 4.54 | 2255 |
9479 | GTD | 300 | 11 | 10 7/8 | 11 | 10 7/8 | 10 3/4 | 11 1/8 | 800 |
9480 | GTDXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.32 | 5.55 | 1649 |
9481 | GTE | 100 | 45 | 45 | 45 | 44 3/4 | 44 3/8 | 45 1/8 | 18000 |
9482 | GTEC | 2700 | 1.8000 | 2.0000 | 3.0000 | 0 | |||
9483 | GTEH | 0 | 0 | ||||||
9484 | GTEHO | 0 | 0 | ||||||
9485 | GTEHP | 100 | 28.7500 | 0 | |||||
9486 | GTEIP | 0 | 0 | ||||||
9487 | GTEL | 0 | 0 | ||||||
9488 | GTELM | 200 | 101.5000 | 101.5000 | 101.5000 | 101.5000 | 200 | ||
9489 | GTELN | 100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 7/8 | 500 |
9490 | GTELO | 100 | 13 1/4 | 13 1/4 | 13 5/8 | 0 | |||
9491 | GTELP | 200 | 14 1/8 | 14 | 14 1/4 | 14 | 14 | 14 1/4 | 1600 |
9492 | GTEMX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 15.10 | 0 |
9493 | GTENP | 3000 | 100.8100 | 0 | |||||
9494 | GTEPN | 100 | 64.2500 | 0 | |||||
9495 | GTES | 0 | 0 | ||||||
9496 | GTESI | 0 | 0 | ||||||
9497 | GTESO | 200 | 14.5000 | 0 | |||||
9498 | GTESP | 500 | 32.8750 | 0 | |||||
9499 | GTETX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
9500 | GTEXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.23 | 3.75 | 1520 |
9501 | GTEp | 0 | 0 | ||||||
9502 | GTEpC | 0 | 0 | ||||||
9503 | GTEpY | 100 | 27 | 27 | 27 | 26 | 8300 | ||
9504 | GTEpZ | 100 | 27 3/4 | 27 5/8 | 27 3/4 | 27 5/8 | 2500 | ||
9505 | GTF | 400 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 12 7/8 | 400 |
9506 | GTFBX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
9507 | GTFHX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
9508 | GTFN | 700 | 22 3/4 | 22 3/4 | 22 7/8 | 22 1/2 | 22 1/2 | 22 3/4 | 72100 |
9509 | GTG | 500 | 1 | 1 | 1 1/4 | 0 | |||
9510 | GTGEX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.55 | 1 |
9511 | GTGXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.66 | 5.86 | 4141 |
9512 | GTHBX | 0 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0 |
9513 | GTIBX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 |
9514 | GTIIX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 |
9515 | GTIM | 12000 | 1/2 | 15/32 | 1/2 | 15/32 | 15/32 | 17/32 | 36500 |
9516 | GTIMW | 500 | 1/32 | 1/32 | 3/32 | 0 | |||
9517 | GTIMZ | 500 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 500 |
9518 | GTIS | 500 | 13 1/4 | 13 | 13 1/4 | 12 1/2 | 13 | 13 1/4 | 81100 |
9519 | GTJBX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 |
9520 | GTK | 2700 | 25 1/2 | 25 3/4 | 26 1/8 | 0 | |||
9521 | GTL/WS | 0 | 2 1/8 | 2 5/8 | 0 | ||||
9522 | GTLAX | 0 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 17.38 | 0 |
9523 | GTLBX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0 |
9524 | GTLO | 0 | 0 | ||||||
9525 | GTLOF | 0 | 0 | ||||||
9526 | GTMI | 10000 | 0.8437 | 0.9375 | 0.9687 | 0.8437 | 0.8437 | 0.9687 | 58800 |
9527 | GTMIE | 0 | 0 | ||||||
9528 | GTMIW | 62500 | 0.1250 | 0.1400 | 0.4000 | 0 | |||
9529 | GTMOX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
9530 | GTMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.36 | 4.10 | 2818 |
9531 | GTN/WS | 500 | 1 1/2 | 5/8 | 1 5/8 | 0 | |||
9532 | GTNAX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 13.18 | 0 |
9533 | GTNBX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 |
9534 | GTNG | 3000 | 1.0000 | 0 | |||||
9535 | GTNHO | 100 | 43.1250 | 0 | |||||
9536 | GTNHP | 100 | 25.0000 | 0 | |||||
9537 | GTNR | 1200 | 1 3/32 | 1 1/8 | 1 1/8 | 1 3/32 | 1 3/32 | 1 1/8 | 5400 |
9538 | GTNRU | 300 | 3 5/8 | 3 7/8 | 5 5/8 | 0 | |||
9539 | GTNRW | 1000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 1000 |
9540 | GTNw | 0 | 0 | ||||||
9541 | GTOKF | 0 | 0 | ||||||
9542 | GTOS | 500 | 1 7/8 | 2 | 2 | 1 7/8 | 1 7/8 | 2 | 27300 |
9543 | GTOSQ | 0 | 0 | ||||||
9544 | GTPAX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 13.60 | 1 |
9545 | GTPBX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0 |
9546 | GTPMY | 0 | 2.5000 | 2.5625 | 2.8000 | 0 | |||
9547 | GTPS | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/2 | 100 |
9548 | GTR | 1000 | 8 1/4 | 8 | 8 1/4 | 8 | 8 1/8 | 8 1/2 | 4400 |
9549 | GTRE | 2500 | 5.2500 | 5.2500 | 8.0000 | 0 | |||
9550 | GTRN | 2000 | 6 13/32 | 6 1/8 | 6 13/32 | 6 1/8 | 6 1/8 | 6 7/8 | 3700 |
9551 | GTRNW | 7000 | 1 7/8 | 1 5/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 12500 |
9552 | GTRO | 2000 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 2500 |
9553 | GTS | 0 | 144.99 | 0 | |||||
9554 | GTSB | 400 | 11.7500 | 0 | |||||
9555 | GTSGX | 0 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0 |
9556 | GTSI | 1500 | 4 3/16 | 4 1/4 | 4 3/8 | 4 3/16 | 4 1/8 | 4 1/4 | 45900 |
9557 | GTSMD | 1500 | 2.8750 | 3.0000 | 3.0000 | 2.8750 | 2.1250 | 3.0000 | 3000 |
9558 | GTST | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/2 | 1000 |
9559 | GTSTW | 500 | 2 | 2 | 2 | 2 | 1 7/8 | 2 1/4 | 500 |
9560 | GTSW | 2500 | 0.5937 | 0.5937 | 0.5937 | 0.5937 | 0.5000 | 0.5937 | 2500 |
9561 | GTSWC | 0 | 0 | ||||||
9562 | GTSX | 100 | 4 1/2 | 4 3/4 | 5 1/8 | 4 1/2 | 4 1/2 | 5 1/8 | 38800 |
9563 | GTSXW | 1500 | 1/2 | 1/2 | 1/2 | 1/2 | 3/8 | 3/4 | 3500 |
9564 | GTSXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.30 | 5.44 | 2405 |
9565 | GTSY | 0 | 0 | ||||||
9566 | GTSYM | 0 | 0 | ||||||
9567 | GTTBX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0 |
9568 | GTTCX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 17.19 | 0 |
9569 | GTTGF | 20 | 49 | 46 | 52 | 0 | |||
9570 | GTTI | 0 | 0 | ||||||
9571 | GTTIF | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 11/16 | 4000 |
9572 | GTTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.04 | 3.52 | 1897 |
9573 | GTUI | 1000 | 0.0010 | 0 | |||||
9574 | GTV | 100 | 3 1/2 | 0 | |||||
9575 | GTVAX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 |
9576 | GTWBX | 0 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0 |
9577 | GTWGX | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 17.78 | 0 |
9578 | GTX | 0 | 153.40 | 152.92 | 153.46 | 152.14 | 0 | ||
9579 | GTXXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.71 | 4.90 | 1966 |
9580 | GTY | 500 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 13 1/4 | 500 |
9581 | GTYB | 0 | 0 | ||||||
9582 | GUAAX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.72 | 0 |
9583 | GUAR | 200 | 16 1/4 | 16 1/4 | 16 1/4 | 15 7/8 | 15 7/8 | 16 1/4 | 93400 |
9584 | GUBFX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 |
9585 | GUBGX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 14.61 | 0 |
9586 | GUC | 300 | 36 | 34 5/8 | 34 7/8 | 0 | |||
9587 | GUCO | 100 | 8 1/8 | 8 1/8 | 8 3/16 | 8 | 8 1/16 | 8 1/8 | 41500 |
9588 | GUCOW | 700 | 0.0156 | 0 | |||||
9589 | GUCOZ | 1300 | 0.0156 | 0 | |||||
9590 | GUCXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 5.26 | 5.41 | 3543 |
9591 | GUGIX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.91 | 0 |
9592 | GUIQX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.43 | 0 |
9593 | GUL | 500 | 4 3/8 | 0 | |||||
9594 | GULD | 900 | 25 | 24 3/4 | 25 | 24 5/8 | 24 3/4 | 25 | 16500 |
9595 | GUN | 100 | 5 9/16 | 5 7/16 | 5 3/4 | 0 | |||
9596 | GUPB | 6000 | 13 7/8 | 13 1/2 | 14 1/4 | 0 | |||
9597 | GUSFX | 0 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0 |
9598 | GUSH | 1000 | 4 13/16 | 4 7/8 | 4 31/32 | 4 11/16 | 4 3/4 | 4 13/16 | 49800 |
9599 | GUTEX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 10.08 | 0 |
9600 | GV | 2000 | 5/16 | 5/16 | 5/16 | 5/16 | 3500 | ||
9601 | GVEQX | 0 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0 |
9602 | GVIC | 1000 | 1.2500 | 1.3125 | 1.3125 | 1.1875 | 1.1250 | 1.2500 | 29000 |
9603 | GVID | 1000 | 19.7500 | 0 | |||||
9604 | GVIG | 1000 | 0.6250 | 0 | |||||
9605 | GVIL | 500 | 17 5/8 | 17 3/4 | 18 | 17 | 17 | 17 5/8 | 291100 |
9606 | GVSBX | 0 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0 |
9607 | GVT | 100 | 8 1/4 | 8 1/4 | 8 3/8 | 0 | |||
9608 | GVTAX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.89 | 0 |
9609 | GVTBX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 |
9610 | GWALY | 2000 | 3 15/16 | 3 11/16 | 3 15/16 | 0 | |||
9611 | GWAY | 1400 | 4.5625 | 4.5625 | 4.5625 | 4.5625 | 4.5000 | 4.7500 | 1400 |
9612 | GWBC | 500 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 1/4 | 15 | 1000 |
9613 | GWF | 7100 | 25 | 25 | 25 | 25 | 24 5/8 | 25 1/8 | 7100 |
9614 | GWFp | 100 | 63 1/2 | 64 3/4 | 64 3/4 | 63 1/4 | 3200 | ||
9615 | GWFpA | 5700 | 26 | 26 | 26 1/8 | 25 5/8 | 6900 | ||
9616 | GWFpT | 1100 | 25 3/4 | 26 1/8 | 26 1/8 | 25 5/8 | 12900 | ||
9617 | GWLAF | 0 | 0 | ||||||
9618 | GWLD | 1300 | 1 1/16 | 15/16 | 1 1/16 | 7/8 | 15/16 | 1 1/16 | 29500 |
9619 | GWLDW | 1500 | 1/8 | 1/8 | 1/8 | 1/8 | 1/16 | 1/8 | 1500 |
9620 | GWOX | 1500 | 25.0000 | 0 | |||||
9621 | GWRX | 16500 | 16 3/4 | 17 1/4 | 18 | 16 3/4 | 16 3/4 | 17 1/4 | 43200 |
9622 | GWSHE | 0 | 0 | ||||||
9623 | GWTI | 500 | 13 3/4 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 4700 |
9624 | GWTS | 1000 | 1.1250 | 1.0000 | 1.1250 | 1.0000 | 1.0625 | 1.1250 | 20400 |
9625 | GWW | 100 | 64 7/8 | 65 | 65 | 64 7/8 | 65 1/8 | 65 1/2 | 1600 |
9626 | GXGXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.83 | 5.02 | 3145 |
9627 | GXL | 5000 | 1 15/16 | 1 3/4 | 2 1/16 | 0 | |||
9628 | GXMXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.88 | 5.05 | 8700 |
9629 | GXS | 0 | 225.37 | 0 | |||||
9630 | GXTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.90 | 3.38 | 1529 |
9631 | GY | 300 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 7/8 | 300 |
9632 | GYM | 200 | 8 3/8 | 7 1/4 | 8 | 0 | |||
9633 | GYM.W | 0 | 0 | ||||||
9634 | GYM/WS | 1300 | 15/16 | 0 | |||||
9635 | GYMB | 4100 | 14 15/16 | 14 7/8 | 15 1/8 | 14 3/8 | 14 7/8 | 15 | 2272100 |
9636 | GYNE | 5000 | 9 3/4 | 9 3/8 | 9 3/4 | 9 1/4 | 9 1/2 | 9 3/4 | 62200 |
9637 | GYRO | 100 | 14 | 14 | 14 3/4 | 0 | |||
9638 | GZEA | 600 | 3 | 3 | 3 3/8 | 0 | |||
9639 | GZON | 2000 | 5 1/2 | 5 3/8 | 5 5/8 | 5 1/4 | 5 1/8 | 5 1/2 | 23600 |
9640 | GZTC | 500 | 4 7/8 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 | 22800 |
9641 | H | 400 | 40 7/8 | 41 | 41 | 40 7/8 | 40 1/4 | 40 5/8 | 800 |
9642 | H.APH | 0 | 0 | ||||||
9643 | H.ARAM | 0 | 0 | ||||||
9644 | H.ARE | 0 | 0 | ||||||
9645 | H.CEP | 0 | 0 | ||||||
9646 | H.CIP | 0 | 0 | ||||||
9647 | H.CLP | 0 | 0 | ||||||
9648 | H.CNX | 0 | 0 | ||||||
9649 | H.CPA | 0 | 0 | ||||||
9650 | H.CPP | 0 | 0 | ||||||
9651 | H.CSI | 0 | 0 | ||||||
9652 | H.CTHL | 0 | 0 | ||||||
9653 | H.DH | 0 | 0 | ||||||
9654 | H.EAC | 0 | 0 | ||||||
9655 | H.HAE | 0 | 0 | ||||||
9656 | H.HKL | 0 | 0 | ||||||
9657 | H.HOH | 0 | 0 | ||||||
9658 | H.HSB | 0 | 0 | ||||||
9659 | H.HUFK | 0 | 0 | ||||||
9660 | H.HUT | 0 | 0 | ||||||
9661 | H.IBC | 0 | 0 | ||||||
9662 | H.ITS | 0 | 0 | ||||||
9663 | H.JDS | 0 | 0 | ||||||
9664 | H.JMH | 0 | 0 | ||||||
9665 | H.KFK | 0 | 0 | ||||||
9666 | H.LPO | 0 | 0 | ||||||
9667 | H.LSP | 0 | 0 | ||||||
9668 | H.MOI | 0 | 0 | ||||||
9669 | H.MTX | 0 | 0 | ||||||
9670 | H.NAR | 0 | 0 | ||||||
9671 | H.NWD | 0 | 0 | ||||||
9672 | H.OX | 0 | 0 | ||||||
9673 | H.PIN | 0 | 0 | ||||||
9674 | H.PLY | 0 | 0 | ||||||
9675 | H.PSF | 0 | 0 | ||||||
9676 | H.SEM | 0 | 0 | ||||||
9677 | H.SR | 0 | 0 | ||||||
9678 | H.SWP | 0 | 0 | ||||||
9679 | H.TAI | 0 | 0 | ||||||
9680 | H.TEL | 0 | 0 | ||||||
9681 | H.TSI | 0 | 0 | ||||||
9682 | H.USMD | 0 | 0 | ||||||
9683 | H.VSY | 0 | 0 | ||||||
9684 | HA | 1000 | 2 5/16 | 2 1/8 | 2 1/2 | 0 | |||
9685 | HABC | 100 | 14 | 14 | 14 | 14 | 12 3/4 | 14 | 100 |
9686 | HABDX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 |
9687 | HABE | 9000 | 0.3000 | 0.2900 | 0.3000 | 0.2900 | 0.2800 | 0.3000 | 21500 |
9688 | HABEE | 0 | 0 | ||||||
9689 | HABK | 400 | 9.2500 | 8.3750 | 9.2500 | 8.3750 | 8.6250 | 9.2500 | 4300 |
9690 | HABL | 0 | 0 | ||||||
9691 | HABN | 600 | 10.5000 | 10.2500 | 10.7500 | 0 | |||
9692 | HACAX | 0 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0 |
9693 | HACH | 300 | 17 1/4 | 17 1/4 | 17 1/4 | 17 | 16 | 17 1/4 | 800 |
9694 | HACXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.65 | 5.80 | 927 |
9695 | HADPP | 500 | 0.0001 | 0 | |||||
9696 | HAE | 200 | 17 5/8 | 16 3/8 | 17 1/8 | 0 | |||
9697 | HAEN | 60400 | 0.0200 | 0 | |||||
9698 | HAEX | 1000 | 1.8750 | 1.8750 | 2.2500 | 0 | |||
9699 | HAF | 200 | 1 1/16 | 0 | |||||
9700 | HAFAY | 0 | 0 | ||||||
9701 | HAGWX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 |
9702 | HAHI | 0 | 0 | ||||||
9703 | HAHIU | 0 | 0 | ||||||
9704 | HAHIW | 0 | 0 | ||||||
9705 | HAHN | 1000 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/8 | 6 1/2 | 14500 |
9706 | HAHO | 1000 | 2 | 1 3/4 | 2 1/16 | 1 3/4 | 1 15/16 | 2 1/16 | 77600 |
9707 | HAHOL | 7500 | 0.1250 | 0.1250 | 0.8750 | 0 | |||
9708 | HAI | 200 | 4 5/8 | 0 | |||||
9709 | HAIGX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 |
9710 | HAINX | 0 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0 |
9711 | HAIR | 100000 | 0.0350 | 0.0300 | 0.0325 | 10000 | |||
9712 | HAL | 100 | 47 7/8 | 47 7/8 | 47 7/8 | 47 7/8 | 47 1/4 | 47 5/8 | 100 |
9713 | HALL | 200 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 1/2 | 16 | 200 |
9714 | HALO | 100 | 25 1/2 | 26 1/4 | 26 1/2 | 25 1/2 | 25 1/4 | 26 | 136400 |
9715 | HAMB | 5000 | 15/16 | 7/8 | 1 | 0 | |||
9716 | HAMBQ | 100 | 5/8 | 3/4 | 3/4 | 5/8 | 5/8 | 13/16 | 1600 |
9717 | HAME | 200 | 10.0000 | 9.7500 | 10.0000 | 9.7500 | 9.5000 | 10.2500 | 400 |
9718 | HAMM | 1000 | 0.0100 | 0.0100 | 0.0300 | 0.0100 | 0.0100 | 0.0400 | 216300 |
9719 | HAMP | 2000 | 11 | 11 | 11 1/4 | 11 | 10 3/4 | 11 1/4 | 14000 |
9720 | HAMS | 1000 | 11 1/4 | 11 1/4 | 11 3/4 | 0 | |||
9721 | HAN | 1000 | 16 | 15 7/8 | 16 | 15 3/4 | 15 5/8 | 16 1/8 | 30000 |
9722 | HAN.WB | 0 | 0 | ||||||
9723 | HAN/WS/B | 1200 | 1/16 | 1/16 | 3/32 | 0 | |||
9724 | HAND | 5000 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/2 | 5 1/2 | 5 3/4 | 37200 |
9725 | HANK | 200 | 0.5000 | 0 | |||||
9726 | HANLY | 0 | 0 | ||||||
9727 | HANN | 0 | 0 | ||||||
9728 | HANS | 2000 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 7/8 | 2000 |
9729 | HANX | 35000 | 0.0350 | 0.0100 | 0.0400 | 0 | |||
9730 | HAPY | 1900 | 4 5/16 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 3/8 | 59700 |
9731 | HAR | 15000 | 37 3/4 | 36 1/2 | 36 7/8 | 0 | |||
9732 | HARB | 800 | 27 | 27 | 27 1/8 | 27 | 27 | 27 3/4 | 2900 |
9733 | HARC | 2800 | 2 7/16 | 2 3/8 | 2 1/2 | 0 | |||
9734 | HARE | 4600 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.5000 | 13600 |
9735 | HARG | 500 | 17 3/4 | 17 1/2 | 17 3/4 | 17 | 17 | 17 3/4 | 13700 |
9736 | HARL | 500 | 15 1/2 | 16 | 16 | 15 1/2 | 14 3/4 | 17 1/2 | 700 |
9737 | HARR | 0 | 0 | ||||||
9738 | HARS | 300 | 20 | 19 3/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 1000 |
9739 | HART | 300 | 29 1/2 | 28 3/4 | 29 1/2 | 28 3/4 | 28 3/4 | 29 1/2 | 165900 |
9740 | HARV | 1900 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 1900 |
9741 | HARXX | 0 | 0.83 | 5.09 | 5.12 | 625 | |||
9742 | HARY | 200 | 2 7/8 | 3 | 3 1/8 | 2 3/4 | 2 3/4 | 3 1/8 | 1000 |
9743 | HAS | 100 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/8 | 31 1/8 | 31 5/8 | 100 |
9744 | HASB | 700 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 700 | ||
9745 | HASC | 0 | 0 | ||||||
9746 | HASDX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 |
9747 | HASI | 4800 | 0.1250 | 0 | |||||
9748 | HAT | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 100 | ||
9749 | HATH | 2500 | 2 1/4 | 2 7/16 | 2 7/16 | 2 1/8 | 2 1/8 | 2 7/16 | 3700 |
9750 | HAU/WS | 6000 | 1/2 | 3/8 | 3/4 | 0 | |||
9751 | HAUL | 100 | 8 5/8 | 8 1/8 | 8 5/8 | 8 1/8 | 8 1/8 | 8 5/8 | 1300 |
9752 | HAUP | 2000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 | 3 | 3 3/8 | 33000 |
9753 | HAUPW | 1000 | 5/16 | 5/16 | 15/32 | 0 | |||
9754 | HAUS | 1500 | 6 5/8 | 5 5/8 | 6 3/4 | 5 1/2 | 6 3/8 | 6 5/8 | 232500 |
9755 | HAUYMF | 0 | 0 | ||||||
9756 | HAVA | 1400 | 27 5/8 | 24 | 27 7/8 | 24 | 27 5/8 | 27 3/4 | 191400 |
9757 | HAVAP | 1000 | 26 1/4 | 26 1/4 | 26 7/8 | 0 | |||
9758 | HAVEX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 |
9759 | HAVLX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 |
9760 | HAVN | 2000 | 22 3/4 | 22 3/8 | 23 | 22 1/4 | 22 5/8 | 22 7/8 | 116600 |
9761 | HAVSY | 0 | 0 | ||||||
9762 | HAVT | 500 | 14 1/4 | 14 1/8 | 14 1/4 | 13 7/8 | 13 7/8 | 14 1/4 | 21200 |
9763 | HAVTA | 1000 | 14 | 14 | 14 | 14 | 13 3/4 | 14 3/4 | 1000 |
9764 | HAWE | 0 | 0 | ||||||
9765 | HAWEL | 600 | 12.3750 | 0 | |||||
9766 | HAWEM | 200 | 12.1250 | 0 | |||||
9767 | HAWEN | 200 | 11.1500 | 0 | |||||
9768 | HAWK | 3000 | 7/32 | 13/64 | 7/32 | 13/64 | 3/16 | 7/32 | 13000 |
9769 | HAWLN | 100 | 12.8750 | 0 | |||||
9770 | HAY | 400 | 26 | 26 | 26 | 26 | 25 5/8 | 26 1/4 | 400 |
9771 | HAZC | 0 | 0 | ||||||
9772 | HB | 200 | 33 7/8 | 33 | 33 7/8 | 0 | |||
9773 | HBAC | 0 | 0 | ||||||
9774 | HBAN | 3000 | 23 3/4 | 24 | 24 | 23 3/4 | 23 3/4 | 24 | 186800 |
9775 | HBBI | 1500 | 16 3/8 | 16 1/4 | 17 1/2 | 0 | |||
9776 | HBBLP | 0 | 0 | ||||||
9777 | HBBWB | 500 | 4.7500 | 0 | |||||
9778 | HBCC | 0 | 0 | ||||||
9779 | HBCCA | 300 | 18 1/4 | 17 1/2 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 2000 |
9780 | HBCGX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 |
9781 | HBCI | 500 | 25 1/8 | 25 | 25 1/8 | 24 3/4 | 24 1/4 | 25 1/4 | 1200 |
9782 | HBCO | 1000 | 8 7/8 | 8 1/4 | 8 7/8 | 8 1/4 | 8 1/4 | 8 7/8 | 29800 |
9783 | HBCOF | 0 | 0 | ||||||
9784 | HBCOW | 1000 | 4 1/8 | 4 1/4 | 4 3/8 | 4 1/16 | 4 1/16 | 4 7/16 | 29800 |
9785 | HBDIX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0 |
9786 | HBEK | 500 | 16.2500 | 0 | |||||
9787 | HBENB | 200 | 24 3/4 | 23 1/2 | 24 3/4 | 23 1/2 | 23 1/2 | 24 3/4 | 66600 |
9788 | HBETAC | 0 | 0 | ||||||
9789 | HBFW | 3000 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 15 1/4 | 2000 |
9790 | HBGDY | 0 | 4.1484 | 2.7500 | 2.8400 | 0 | |||
9791 | HBGI | 4500 | 5 7/16 | 5 13/32 | 5 7/16 | 5 3/8 | 5 3/8 | 5 9/16 | 19500 |
9792 | HBHC | 300 | 37 3/4 | 37 1/4 | 37 3/4 | 36 1/2 | 36 1/2 | 37 3/4 | 40400 |
9793 | HBI/WS | 5000 | 3/32 | 0 | |||||
9794 | HBII | 8000 | 0.0100 | 0 | |||||
9795 | HBKS | 300 | 7.5000 | 7.0000 | 7.7500 | 0 | |||
9796 | HBLC | 500 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
9797 | HBNC | 100 | 35.7500 | 0 | |||||
9798 | HBNK | 500 | 15 | 14 13/16 | 15 1/4 | 14 3/4 | 14 1/2 | 15 1/4 | 32600 |
9799 | HBNKR | 12400 | 1/64 | 1/32 | 1/8 | 0 | |||
9800 | HBNX | 0 | 0 | ||||||
9801 | HBOC | 7500 | 70 1/8 | 69 | 72 1/2 | 68 1/2 | 70 | 70 1/4 | 1870600 |
9802 | HBRK | 900 | 7/8 | 7/8 | 1 1/8 | 0 | |||
9803 | HBSI | 100 | 40.0000 | 0 | |||||
9804 | HBT | 200 | 1 3/8 | 1 1/2 | 1 7/8 | 0 | |||
9805 | HBW | 500 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 500 | ||
9806 | HBWFV | 0 | 0 | ||||||
9807 | HBZFV | 0 | 0 | ||||||
9808 | HC | 100 | 27 3/4 | 30 7/8 | 31 3/8 | 0 | |||
9809 | HCAFX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.87 | 0 |
9810 | HCAP | 8000 | 1.1250 | 1.2500 | 1.6250 | 0 | |||
9811 | HCB | 0 | 315.10 | 318.02 | 318.08 | 313.40 | 0 | ||
9812 | HCBK | 200 | 19 | 17 | 19 | 0 | |||
9813 | HCBKP | 1000 | 13 1/2 | 13 1/4 | 13 3/4 | 0 | |||
9814 | HCBN | 100 | 31.5000 | 0 | |||||
9815 | HCC | 1500 | 36 7/16 | 36 7/16 | 36 7/16 | 36 7/16 | 1500 | ||
9816 | HCCA | 2000 | 1.8750 | 1.8750 | 1.9375 | 1.6875 | 1.6875 | 1.8750 | 9200 |
9817 | HCCC | 100 | 43 5/8 | 42 7/8 | 44 3/4 | 42 3/4 | 43 3/8 | 43 5/8 | 534600 |
9818 | HCCEX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
9819 | HCCO | 500 | 6 3/4 | 6 3/4 | 7 3/8 | 6 3/4 | 6 3/4 | 7 1/2 | 3300 |
9820 | HCCOG | 5 | 101 | 100 | 103 | 100 | 100 | 103 | 9 |
9821 | HCDV | 100 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/4 | 100 |
9822 | HCEGX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
9823 | HCH | 400 | 1 1/2 | 0 | |||||
9824 | HCIA | 2200 | 46 1/4 | 46 1/4 | 46 1/4 | 45 | 45 | 46 1/4 | 52500 |
9825 | HCIEX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 |
9826 | HCL | 0 | 0 | ||||||
9827 | HCL+ | 0 | 0 | ||||||
9828 | HCLp | 1200 | 27 3/8 | 0 | |||||
9829 | HCLpA | 0 | 0 | ||||||
9830 | HCLpB | 700 | 26 | 26 | 26 1/8 | 26 | 34800 | ||
9831 | HCMXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.76 | 4.22 | 2759 |
9832 | HCN | 200 | 18 5/8 | 18 3/8 | 18 7/8 | 0 | |||
9833 | HCNp | 0 | 0 | ||||||
9834 | HCO | 500 | 16 | 15 1/2 | 16 | 15 1/2 | 1600 | ||
9835 | HCP | 200 | 34 3/4 | 34 5/8 | 35 1/8 | 0 | |||
9836 | HCP.A | 0 | 0 | ||||||
9837 | HCR | 200 | 34 1/2 | 35 1/8 | 35 5/8 | 0 | |||
9838 | HCRC | 100 | 24 | 24 | 24 | 24 | 24 | 25 | 200 |
9839 | HCRCD | 1000 | 22 1/4 | 22 | 23 | 0 | |||
9840 | HCS | 0 | 324.57 | 0 | |||||
9841 | HCSG | 2500 | 9 1/8 | 9 1/8 | 9 1/4 | 9 | 9 | 9 1/4 | 89700 |
9842 | HCTL | 0 | 0 | ||||||
9843 | HCTLF | 4000 | 1 1/32 | 1 1/32 | 1 1/16 | 1 1/32 | 1 | 1 1/32 | 6500 |
9844 | HCTV | 0 | 0 | ||||||
9845 | HCTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.02 | 5.13 | 14554 |
9846 | HCVEX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
9847 | HCW/WS | 1000 | 1/16 | 0 | |||||
9848 | HCX | 0 | 315.92 | 318.80 | 318.84 | 313.78 | 0 | ||
9849 | HD | 100 | 45 | 45 1/2 | 46 | 45 | 45 | 45 3/8 | 2400 |
9850 | HDBBF | 0 | 0 | ||||||
9851 | HDBNF | 0 | 0 | ||||||
9852 | HDBWF | 0 | 0 | ||||||
9853 | HDCO | 1000 | 25 | 25 3/4 | 25 7/8 | 24 1/2 | 24 7/8 | 25 1/2 | 153600 |
9854 | HDEH | 0 | 0 | ||||||
9855 | HDEI | 3000 | 0.0800 | 0.0800 | 0.1300 | 0 | |||
9856 | HDG | 500 | 4 1/16 | 3 3/4 | 4 1/8 | 3 3/4 | 6000 | ||
9857 | HDI | 500 | 27 3/4 | 28 | 28 | 27 5/8 | 27 1/2 | 28 | 6900 |
9858 | HDIE | 11500 | 2.1800 | 2.1875 | 2.2187 | 2.0625 | 2.1875 | 2.2500 | 93700 |
9859 | HDIG | 7200 | 0.0100 | 0 | |||||
9860 | HDIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.03 | 5.19 | 521 |
9861 | HDL | 400 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/2 | 5 3/8 | 5 3/4 | 2500 |
9862 | HDMR | 0 | 0 | ||||||
9863 | HDNG | 4000 | 25 1/4 | 25 1/4 | 25 3/4 | 25 1/4 | 25 1/4 | 26 | 15600 |
9864 | HDNHY | 0 | 0 | ||||||
9865 | HDPMX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.41 | 0 |
9866 | HDRN | 100 | 0.7500 | 0.5625 | 0.7500 | 100 | |||
9867 | HDRR | 200 | 22.5000 | 0 | |||||
9868 | HDS/WS | 200 | 1/8 | 1/32 | 1/4 | 0 | |||
9869 | HDSG | 200 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
9870 | HDSN | 200 | 14 1/2 | 14 1/2 | 15 | 14 1/4 | 14 1/2 | 14 5/8 | 50700 |
9871 | HDSNW | 500 | 11 1/8 | 10 1/4 | 11 1/4 | 0 | |||
9872 | HDST | 1000 | 1.0625 | 1.0000 | 1.0625 | 0.9375 | 1.0000 | 1.0625 | 77800 |
9873 | HDSWW | 200 | 0.1250 | 0.1250 | 0.6250 | 0 | |||
9874 | HDSX | 3000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 27500 |
9875 | HDSXW | 1000 | 2 | 1 3/4 | 2 | 1 3/4 | 1 3/4 | 2 | 30500 |
9876 | HDSp | 500 | 13 | 0 | |||||
9877 | HDTC | 200 | 11 3/4 | 11 5/8 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 43100 |
9878 | HDVS | 1000 | 2 1/8 | 2 1/8 | 2 1/2 | 0 | |||
9879 | HDYN | 1000 | 8 5/8 | 8 3/4 | 8 3/4 | 8 5/8 | 8 5/8 | 8 3/4 | 18200 |
9880 | HE | 100 | 39 | 39 | 39 | 39 | 39 | 39 7/8 | 100 |
9881 | HEAL | 5000 | 25/64 | 13/32 | 13/32 | 25/64 | 3/8 | 13/32 | 17600 |
9882 | HEALU | 3500 | 1.5625 | 0 | |||||
9883 | HEAS | 0 | 0 | ||||||
9884 | HEAT | 1000 | 8 1/8 | 8 1/8 | 8 1/8 | 7 1/2 | 7 1/2 | 8 1/8 | 7100 |
9885 | HEC | 500 | 1 9/16 | 1 9/16 | 1 7/8 | 0 | |||
9886 | HECH | 0 | 0 | ||||||
9887 | HECHA | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 1/2 | 4 5/8 | 115000 |
9888 | HECHB | 100 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 | 3500 |
9889 | HECHH | 5 | 46 1/2 | 46 3/4 | 46 3/4 | 46 1/2 | 46 1/2 | 46 3/4 | 25 |
9890 | HECI | 100 | 1/2 | 1/2 | 9/16 | 0 | |||
9891 | HEI | 500 | 19 3/8 | 18 5/8 | 19 3/8 | 0 | |||
9892 | HEID | 0 | 0 | ||||||
9893 | HEIDF | 1000 | 9 5/8 | 9 1/8 | 9 5/8 | 9 | 9 1/8 | 9 5/8 | 217800 |
9894 | HEII | 500 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/2 | 5 3/8 | 5 5/8 | 5900 |
9895 | HELBA | 0 | 0 | ||||||
9896 | HELE | 500 | 20 3/8 | 20 1/8 | 20 3/8 | 20 1/8 | 20 1/8 | 20 3/4 | 1800 |
9897 | HELO | 1600 | 7 1/8 | 7 | 7 1/8 | 7 | 6 7/8 | 7 1/4 | 4600 |
9898 | HELX | 100 | 36 1/4 | 35 3/4 | 36 1/2 | 35 1/4 | 35 3/4 | 36 1/4 | 35300 |
9899 | HEM | 300 | 10 1/2 | 10 3/8 | 10 1/2 | 10 3/8 | 10 3/8 | 10 7/8 | 400 |
9900 | HEMA | 1000 | 4 1/4 | 3 3/4 | 4 1/4 | 3 3/4 | 4 | 4 1/4 | 25500 |
9901 | HEMA' | 0 | 0 | ||||||
9902 | HEMDE | 500 | 0.1250 | 0.2500 | 0.2500 | 0.1250 | 0.1250 | 0.2500 | 700 |
9903 | HEMI | 1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.2500 | 1.0000 | 1000 |
9904 | HEMT | 1100 | 9 3/4 | 10 | 10 | 9 3/4 | 9 3/4 | 10 | 8900 |
9905 | HEMX | 0 | 0 | ||||||
9906 | HEMXU | 1000 | 1 13/16 | 1 7/8 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 81400 |
9907 | HEOP | 1000 | 9.2500 | 9.0000 | 9.7500 | 0 | |||
9908 | HEP | 200 | 4 | 0 | |||||
9909 | HER | 3000 | 3 1/2 | 1 1/2 | 2 1/8 | 0 | |||
9910 | HERB | 300 | 9 3/4 | 9 5/8 | 9 3/4 | 9 3/8 | 9 1/2 | 9 3/4 | 21500 |
9911 | HERC | 4000 | 1 5/8 | 1 9/16 | 1 7/8 | 0 | |||
9912 | HERS | 300 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 1/2 | 19 1/4 | 2000 |
9913 | HESI | 2500 | 0.0500 | 0.0500 | 0.0700 | 0 | |||
9914 | HET | 500 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 26 1/8 | 26 5/8 | 1300 |
9915 | HEVFX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
9916 | HF | 2000 | 7/16 | 5/16 | 19/32 | 0 | |||
9917 | HFBS | 100 | 35 | 34 | 36 1/2 | 0 | |||
9918 | HFCI | 11000 | 6.3750 | 6.3750 | 6.3750 | 6.2500 | 6.2500 | 6.5000 | 39000 |
9919 | HFFB | 1500 | 13 3/4 | 14 1/8 | 14 1/2 | 13 3/4 | 13 1/2 | 14 1/2 | 3700 |
9920 | HFFC | 500 | 31 1/4 | 31 1/4 | 31 1/4 | 30 1/2 | 30 1/2 | 31 1/4 | 6000 |
9921 | HFFKJ | 0 | 0 | ||||||
9922 | HFFS | 0 | 0 | ||||||
9923 | HFI | 100 | 18 | 17 7/8 | 18 | 17 7/8 | 17 1/2 | 18 1/4 | 1400 |
9924 | HFMD | 200 | 7 3/4 | 7 3/4 | 8 3/4 | 0 | |||
9925 | HFMXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.93 | 4.29 | 1408 |
9926 | HFNC | 300 | 13 3/8 | 13 1/4 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 873500 |
9927 | HFPT | 8000 | 2 3/8 | 2 9/16 | 2 3/4 | 2 3/8 | 2 3/8 | 2 3/4 | 14900 |
9928 | HFS | 100 | 77 | 75 3/8 | 77 | 75 3/8 | 76 1/2 | 77 1/8 | 1100 |
9929 | HFSA | 500 | 12 3/4 | 12 1/4 | 12 3/4 | 0 | |||
9930 | HFSC | 100 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 11/16 | 100 |
9931 | HFSF | 100 | 17 | 17 | 18 1/4 | 0 | |||
9932 | HFSI | 0 | 0 | ||||||
9933 | HFSIW | 1000 | 11 1/2 | 0 | |||||
9934 | HFUR | 700 | 0.1250 | 0 | |||||
9935 | HFX | 0 | 432.86 | 431.42 | 432.86 | 428.23 | 0 | ||
9936 | HGA | 400 | 10 7/8 | 10 7/8 | 11 | 10 7/8 | 2900 | ||
9937 | HGC | 200 | 33 1/4 | 0 | |||||
9938 | HGCXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.38 | 5.51 | 170 |
9939 | HGGBX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 14.33 | 0 |
9940 | HGGR | 300 | 18 3/4 | 18 1/2 | 19 | 18 1/4 | 18 1/2 | 18 3/4 | 66300 |
9941 | HGI | 300 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 5/8 | 23 | 300 |
9942 | HGIC | 300 | 32 3/4 | 32 | 32 3/4 | 31 3/4 | 31 3/4 | 32 3/4 | 5900 |
9943 | HGN | 5000 | 2 3/8 | 2 1/2 | 3 1/4 | 0 | |||
9944 | HGOXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.41 | 5.57 | 13099 |
9945 | HGR | 1000 | 3 | 3 | 3 | 3 | 3000 | ||
9946 | HGRC | 0 | 0 | ||||||
9947 | HGSI | 2500 | 38 1/4 | 35 3/4 | 39 | 35 3/4 | 38 1/4 | 38 1/2 | 367900 |
9948 | HGVSX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 |
9949 | HH | 1000 | 9 1/8 | 9 | 9 1/4 | 9 | 3100 | ||
9950 | HHC | 2000 | 24 3/8 | 24 3/8 | 24 7/8 | 0 | |||
9951 | HHCA | 500 | 9 3/8 | 9 1/4 | 9 3/8 | 8 3/4 | 8 3/4 | 9 3/8 | 28600 |
9952 | HHFC | 1200 | 11 1/2 | 11 1/2 | 12 1/4 | 0 | |||
9953 | HHGP | 1000 | 7 5/8 | 7 1/2 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 6600 |
9954 | HHGR | 500 | 5 1/4 | 5 1/4 | 5 1/2 | 0 | |||
9955 | HHH | 2000 | 11/16 | 0 | |||||
9956 | HHHL | 1000 | 2.2500 | 0 | |||||
9957 | HHI | 0 | 0 | ||||||
9958 | HHPK | 5000 | 0.3400 | 0.3437 | 0.4000 | 0.3400 | 0.3400 | 0.3500 | 25700 |
9959 | HHPS | 0 | 0 | ||||||
9960 | HHRD | 400 | 4 9/16 | 4 1/4 | 4 9/16 | 4 1/4 | 4 1/4 | 4 9/16 | 900 |
9961 | HHS | 100 | 21 1/4 | 22 1/8 | 22 5/8 | 0 | |||
9962 | HHSw | 0 | 20 7/8 | 21 1/2 | 0 | ||||
9963 | HI | 100 | 56 1/2 | 57 1/4 | 57 3/8 | 56 1/2 | 56 3/8 | 56 5/8 | 95400 |
9964 | HIAI | 500 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
9965 | HIB | 200 | 10 1/2 | 10 3/8 | 10 1/2 | 10 3/8 | 10 3/8 | 10 5/8 | 2100 |
9966 | HIBN | 0 | 0 | ||||||
9967 | HIBNY | 1000 | 2 5/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 5/8 | 2 3/4 | 54000 |
9968 | HIBUF | 200 | 8 | 8 | 8 1/4 | 8 | 8 | 8 1/4 | 29100 |
9969 | HICK | 0 | 0 | ||||||
9970 | HICKA | 100 | 18 | 16 3/4 | 18 1/2 | 0 | |||
9971 | HICOX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.73 | 0 |
9972 | HICXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.37 | 5.51 | 4514 |
9973 | HIEQX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 14.58 | 0 |
9974 | HIF | 1000 | 14 1/8 | 13 3/4 | 14 3/8 | 0 | |||
9975 | HIFI | 1000 | 6 | 6 | 6 | 5 1/2 | 5 1/2 | 6 | 11500 |
9976 | HIFS | 500 | 14 | 14 1/2 | 14 3/4 | 14 | 13 3/4 | 14 1/4 | 5000 |
9977 | HIG | 500 | 48 5/8 | 48 7/8 | 49 | 48 5/8 | 48 1/2 | 48 7/8 | 2200 |
9978 | HIGXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.07 | 5.19 | 1845 |
9979 | HIGw | 0 | 47 3/4 | 48 1/8 | 0 | ||||
9980 | HII | 1000 | 7 1/2 | 7 1/2 | 8 | 0 | |||
9981 | HIIN | 5000 | 0.0001 | 0 | |||||
9982 | HIKO | 200 | 0.0050 | 0 | |||||
9983 | HIL | 0 | 0 | ||||||
9984 | HILI | 400 | 10 3/4 | 10 3/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 68000 |
9985 | HILX | 2000 | 0.6250 | 0.5000 | 1.1250 | 0 | |||
9986 | HIMBX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.86 | 0 |
9987 | HINE | 0 | 0 | ||||||
9988 | HINKY | 0 | 0 | ||||||
9989 | HIO | 800 | 10 1/2 | 10 1/2 | 10 7/8 | 0 | |||
9990 | HIPC | 300 | 4 5/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 30800 |
9991 | HIRE | 0 | 0 | ||||||
9992 | HIRI | 2000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 5/8 | 7 5/8 | 8 | 5200 |
9993 | HIS | 200 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 8 1/8 | 200 |
9994 | HISB | 100 | 12.5000 | 12.2500 | 13.2500 | 0 | |||
9995 | HISM | 1000 | 0.0156 | 0 | |||||
9996 | HISS | 10000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 1/2 | 25600 |
9997 | HISSW | 5000 | 1/32 | 1/32 | 1/8 | 0 | |||
9998 | HIST | 300 | 3 | 2 3/4 | 3 | 0 | |||
9999 | HIT | 300 | 101 | 105 5/8 | 106 3/8 | 0 | |||
10000 | HITI | 5000 | 0.6250 | 0.5625 | 0.7500 | 0 | |||
10001 | HITK | 1700 | 7 5/8 | 8 | 8 | 7 5/8 | 7 5/8 | 8 | 4100 |
10002 | HITQE | 0 | 0 | ||||||
10003 | HITT | 1000 | 1.5000 | 1.3750 | 1.7500 | 0 | |||
10004 | HITXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 3.42 | 3.71 | 1960 |
10005 | HIVT | 300 | 15.3750 | 15.0000 | 16.5000 | 0 | |||
10006 | HIW | 100 | 28 1/8 | 28 | 28 1/8 | 28 | 27 3/4 | 28 1/4 | 600 |
10007 | HIWDF | 5000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 5000 |
10008 | HIpJ | 10000 | 25 1/8 | 0 | |||||
10009 | HIpT | 500 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 5100 | ||
10010 | HIpX | 1000 | 10 1/4 | 0 | |||||
10011 | HIpZ | 500 | 26 1/2 | 0 | |||||
10012 | HKC/WS | 500 | 3 | 0 | |||||
10013 | HKF | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 10 | 200 |
10014 | HKHGY | 0 | 0 | ||||||
10015 | HKL | 0 | 21.26 | 21.26 | 21.26 | 21.26 | 0 | ||
10016 | HKM.W | 0 | 0 | ||||||
10017 | HKM/WS | 5000 | 4 1/2 | 0 | |||||
10018 | HKME | 2000 | 0.0070 | 0.0070 | 0.0120 | 0 | |||
10019 | HKO | 0 | 212.63 | 212.63 | 212.63 | 212.63 | 0 | ||
10020 | HKP/WS | 300 | 3 1/4 | 0 | |||||
10021 | HKS/WS | 500 | 3 | 0 | |||||
10022 | HKSBY | 0 | 0 | ||||||
10023 | HKSI | 10000 | 2.3750 | 1.5625 | 2.3750 | 0 | |||
10024 | HKT | 100 | 18 5/8 | 18 1/2 | 18 5/8 | 18 1/2 | 18 1/2 | 18 7/8 | 500 |
10025 | HKX | 0 | 531.58 | 531.58 | 531.58 | 531.58 | 0 | ||
10026 | HL | 400 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 7/8 | 8200 |
10027 | HLA | 500 | 11 3/4 | 12 1/8 | 12 1/2 | 0 | |||
10028 | HLAN | 500 | 37.2500 | 36.0000 | 37.5000 | 0 | |||
10029 | HLAVX | 0 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0 |
10030 | HLBAX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
10031 | HLCXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.01 | 5.11 | 4081 |
10032 | HLD | 100 | 12 1/8 | 12 | 12 1/8 | 12 | 200 | ||
10033 | HLDEX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0 |
10034 | HLDLY | 0 | 0 | ||||||
10035 | HLEIX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 |
10036 | HLF | 0 | 0 | ||||||
10037 | HLFA | 0 | 0 | ||||||
10038 | HLFG | 0 | 0 | ||||||
10039 | HLFpA | 1000 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 1000 | ||
10040 | HLGAX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
10041 | HLGEX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0 |
10042 | HLGFX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
10043 | HLGLF | 35 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 31 | 31 5/8 | 35 |
10044 | HLGR | 0 | 0 | ||||||
10045 | HLGRF | 1000 | 8 3/8 | 8 3/8 | 8 1/2 | 8 3/8 | 8 1/4 | 8 1/2 | 4000 |
10046 | HLGRX | 0 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 21.19 | 0 |
10047 | HLIEX | 0 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0 |
10048 | HLIPX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 |
10049 | HLIT | 600 | 11 1/8 | 10 3/4 | 11 1/4 | 10 1/4 | 10 3/4 | 11 1/4 | 68500 |
10050 | HLK | 6000 | 99 | 0 | |||||
10051 | HLLVX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
10052 | HLM | 500 | 1 | 0 | |||||
10053 | HLMS | 1000 | 6 3/4 | 6 | 6 3/4 | 5 3/4 | 6 | 6 3/4 | 16400 |
10054 | HLND | 300 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 28 3/4 | 29 3/4 | 1200 |
10055 | HLO | 900 | 5 1/8 | 4 3/4 | 5 1/8 | 0 | |||
10056 | HLOA | 8000 | 2 1/4 | 2 1/4 | 2 11/32 | 2 1/4 | 2 1/4 | 2 5/16 | 105100 |
10057 | HLOAW | 1900 | 11/16 | 5/8 | 13/16 | 0 | |||
10058 | HLOMX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
10059 | HLPH | 200 | 20 1/2 | 20 1/2 | 21 1/4 | 20 | 20 | 20 1/2 | 195200 |
10060 | HLPXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.54 | 5.69 | 21180 |
10061 | HLQVX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 |
10062 | HLRD | 0 | 0 | ||||||
10063 | HLRT | 1000 | 2 1/8 | 1 13/16 | 2 1/8 | 1 13/16 | 1 13/16 | 2 1/8 | 28300 |
10064 | HLT | 800 | 65 | 63 1/8 | 63 3/4 | 0 | |||
10065 | HLTAX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 |
10066 | HLTIX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
10067 | HLWC | 0 | 0 | ||||||
10068 | HLXC | 0 | 0 | ||||||
10069 | HLYW | 300 | 8 7/8 | 8 3/4 | 8 7/8 | 8 3/4 | 8 3/4 | 8 7/8 | 591500 |
10070 | HLpB | 100 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 100 | ||
10071 | HM | 400 | 17 1/2 | 17 1/8 | 17 1/2 | 17 1/8 | 17 1/8 | 17 3/4 | 12500 |
10072 | HMA | 200 | 26 1/2 | 26 5/8 | 26 5/8 | 26 | 26 | 26 5/8 | 2500 |
10073 | HMAw | 0 | 21 1/8 | 22 1/8 | 0 | ||||
10074 | HMBAX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 |
10075 | HMBDX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 |
10076 | HMC | 100 | 45 1/8 | 45 1/2 | 45 1/2 | 45 1/8 | 44 7/8 | 45 5/8 | 22400 |
10077 | HMCI | 1000 | 17 1/4 | 16 1/2 | 17 1/4 | 0 | |||
10078 | HMCXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 3.62 | 4.15 | 1608 |
10079 | HMDXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.07 | 5.20 | 3946 |
10080 | HME | 100 | 17 3/8 | 0 | |||||
10081 | HMF | 200 | 21 3/8 | 0 | |||||
10082 | HMFXX | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 3.37 | 3.77 | 465 |
10083 | HMG | 100 | 9 1/8 | 0 | |||||
10084 | HMGBX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 |
10085 | HMGC | 8500 | 3 | 3 | 3 | 3 | 2 3/4 | 3 | 8500 |
10086 | HMGN | 300 | 3 | 3 | 3 | 3 | 2 3/4 | 3 | 300 |
10087 | HMGRX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 |
10088 | HMGXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.92 | 5.03 | 2302 |
10089 | HMH | 5000 | 18 5/8 | 17 1/8 | 17 3/4 | 0 | |||
10090 | HMIEX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 |
10091 | HMIGX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 |
10092 | HMII | 100 | 12 | 11 1/4 | 12 | 11 1/4 | 11 1/4 | 12 | 1100 |
10093 | HMIS | 500 | 12 5/8 | 12 1/4 | 12 5/8 | 12 1/8 | 12 3/8 | 12 5/8 | 20400 |
10094 | HMLA | 15000 | 0.1875 | 0.1250 | 0.6250 | 0 | |||
10095 | HMLD | 5500 | 0.4375 | 0 | |||||
10096 | HMLN | 400 | 64.7500 | 64.7500 | 64.7500 | 64.7500 | 400 | ||
10097 | HMN | 400 | 31 | 31 | 31 | 31 | 400 | ||
10098 | HMNF | 10000 | 15 3/4 | 15 5/8 | 15 7/8 | 15 5/8 | 15 5/8 | 15 7/8 | 22500 |
10099 | HMNRY | 0 | 0 | ||||||
10100 | HMRI | 2000 | 0.0100 | 0 | |||||
10101 | HMS | 1000 | 6 5/8 | 6 3/4 | 6 3/4 | 6 1/2 | 6 5/8 | 7 | 2000 |
10102 | HMSR | 500 | 14 7/8 | 13 1/2 | 15 | 13 1/4 | 14 3/8 | 15 | 257800 |
10103 | HMST | 200 | 19.0000 | 0 | |||||
10104 | HMSY | 100 | 23 3/4 | 23 3/4 | 23 3/4 | 23 1/4 | 23 1/2 | 23 3/4 | 75900 |
10105 | HMSw | 0 | 6 3/4 | 7 1/4 | 0 | ||||
10106 | HMT/WD | 0 | 0 | ||||||
10107 | HMTX | 20000 | 0.0020 | 0.0020 | 0.0600 | 0 | |||
10108 | HMTXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.73 | 4.85 | 2930 |
10109 | HMTpA | 0 | 0 | ||||||
10110 | HMTw | 0 | 11 5/8 | 12 1/8 | 0 | ||||
10111 | HMWK | 600 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 3 1/4 | 4800 |
10112 | HMWKU | 200 | 4 | 4 | 5 3/4 | 0 | |||
10113 | HMWKW | 3500 | 1 1/4 | 1 1/4 | 2 1/4 | 0 | |||
10114 | HMX | 2000 | 4 5/8 | 4 1/8 | 5 | 0 | |||
10115 | HMY | 200 | 18 1/4 | 17 1/8 | 17 3/4 | 0 | |||
10116 | HN | 400 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 400 | ||
10117 | HNAGX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 |
10118 | HNBC | 300 | 27 | 27 3/8 | 28 1/2 | 26 1/2 | 26 1/2 | 28 1/2 | 8600 |
10119 | HNCS | 500 | 41 1/4 | 38 | 41 3/4 | 36 1/2 | 41 | 41 1/4 | 143500 |
10120 | HNFC | 2500 | 22 | 22 | 22 | 22 | 21 1/2 | 22 1/4 | 2500 |
10121 | HNFN | 0 | 0 | ||||||
10122 | HNFNY | 0 | 0 | ||||||
10123 | HNFSA | 100 | 45.5000 | 42.0000 | 46.5000 | 0 | |||
10124 | HNH | 200 | 15 3/4 | 16 3/4 | 17 1/4 | 0 | |||
10125 | HNP | 100 | 16 3/4 | 17 3/8 | 17 3/4 | 0 | |||
10126 | HNRS | 10000 | 0.3600 | 0.3125 | 0.3600 | 0.3125 | 0.3125 | 0.4375 | 10500 |
10127 | HNT | 5000 | 11/32 | 9/32 | 17/32 | 0 | |||
10128 | HNV | 400 | 1 5/8 | 1 7/16 | 1 3/4 | 0 | |||
10129 | HNW | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 500 | ||
10130 | HNZ | 600 | 33 | 33 1/8 | 33 1/4 | 32 3/8 | 32 7/8 | 33 7/8 | 5600 |
10131 | HNZp | 100 | 409 1/2 | 200 | 450 | 0 | |||
10132 | HNZw | 0 | 30 1/8 | 31 1/4 | 0 | ||||
10133 | HOAM | 1000 | 35 1/4 | 34 3/4 | 35 1/2 | 34 | 34 1/4 | 35 1/2 | 32000 |
10134 | HOC | 200 | 22 5/8 | 22 | 22 3/4 | 0 | |||
10135 | HOCO | 0 | 0 | ||||||
10136 | HOEHY | 0 | 0 | ||||||
10137 | HOEN | 3800 | 4 1/8 | 4 | 4 1/8 | 0 | |||
10138 | HOFC | 1000 | 4.5000 | 4.7500 | 4.7500 | 4.4375 | 3.8750 | 5.2500 | 9000 |
10139 | HOFL | 1200 | 15 1/4 | 15 1/4 | 15 1/2 | 15 | 15 | 15 1/4 | 134800 |
10140 | HOG | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 | 9 3/8 | 100 |
10141 | HOGN | 700 | 12 3/4 | 12 1/2 | 12 3/4 | 12 3/8 | 12 3/8 | 12 3/4 | 78500 |
10142 | HOGS | 2000 | 1.5625 | 1.7500 | 2.3750 | 0 | |||
10143 | HOHI | 200 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
10144 | HOIXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 3.71 | 4.03 | 465 |
10145 | HOL/A | 600 | 7/8 | 0 | |||||
10146 | HOLI | 3500 | 10 5/8 | 10 7/8 | 11 1/8 | 10 1/2 | 10 1/2 | 11 1/8 | 26600 |
10147 | HOLO | 1000 | 5 | 5 | 5 | 5 | 5 | 5 1/2 | 3500 |
10148 | HOLX | 2000 | 36 1/8 | 36 1/2 | 37 1/8 | 36 | 36 | 36 3/8 | 68200 |
10149 | HOM | 100 | 20 1/4 | 19 3/4 | 20 1/2 | 0 | |||
10150 | HOMC | 0 | 0 | ||||||
10151 | HOME | 0 | 0 | ||||||
10152 | HOMEF | 7500 | 6 5/8 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 6 3/4 | 21800 |
10153 | HOMF | 200 | 26 3/4 | 26 3/4 | 26 3/4 | 25 3/4 | 25 3/4 | 26 3/4 | 500 |
10154 | HOMG | 2000 | 11/16 | 11/16 | 11/16 | 5/8 | 5/8 | 3/4 | 55500 |
10155 | HOMI | 6000 | 0.7000 | 0.6250 | 0.8437 | 0 | |||
10156 | HOMM | 100 | 0.0025 | 0 | |||||
10157 | HOMS | 1000 | 9 5/8 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/2 | 9 3/4 | 26900 |
10158 | HON | 100 | 48 5/8 | 46 1/4 | 46 7/8 | 0 | |||
10159 | HONGY | 0 | 3.2800 | 3.4300 | 0 | ||||
10160 | HONI | 200 | 23 3/4 | 23 3/4 | 24 1/4 | 23 3/4 | 23 3/4 | 24 1/4 | 11600 |
10161 | HONT | 600 | 61.2500 | 0 | |||||
10162 | HOO | 200 | 18 3/8 | 0 | |||||
10163 | HOOB | 200 | 10.7500 | 9.0000 | 15.0000 | 0 | |||
10164 | HOOK | 100 | 24 3/8 | 24 3/8 | 24 3/4 | 24 3/8 | 24 3/8 | 24 3/4 | 12100 |
10165 | HOOP | 300 | 2 1/2 | 2 11/16 | 3 | 2 3/8 | 2 3/8 | 2 3/4 | 35700 |
10166 | HOOPW | 12600 | 1 5/32 | 1 | 1 5/32 | 1 | 1 | 1 7/32 | 22600 |
10167 | HOP/WS | 0 | 1 | 1 1/2 | 0 | ||||
10168 | HOPR | 5000 | 1 27/32 | 2 1/8 | 2 1/8 | 1 3/4 | 1 3/4 | 1 7/8 | 26000 |
10169 | HOPRP | 1200 | 5 1/2 | 4 1/2 | 5 1/2 | 4 1/2 | 4 | 5 1/2 | 2400 |
10170 | HOPRW | 1000 | 7/8 | 7/8 | 1 3/16 | 0 | |||
10171 | HOPS | 500 | 5.6250 | 5.2500 | 5.6250 | 0 | |||
10172 | HOPp | 0 | 3 1/2 | 5 1/2 | 0 | ||||
10173 | HORMX | 0 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0 |
10174 | HORN | 10000 | 0.0010 | 0 | |||||
10175 | HOSBX | 0 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0 |
10176 | HOSP | 200 | 6 3/4 | 6 1/2 | 7 1/4 | 0 | |||
10177 | HOSS | 100 | 19 1/8 | 19 1/4 | 19 3/8 | 18 7/8 | 18 7/8 | 19 1/8 | 23600 |
10178 | HOST | 100 | 6 7/8 | 6 7/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 12700 |
10179 | HOT | 5000 | 30 | 30 | 30 | 30 | 29 7/8 | 30 1/4 | 5000 |
10180 | HOT.Z | 0 | 0 | ||||||
10181 | HOT/WS/B | 300 | 3/64 | 3/64 | 5/64 | 0 | |||
10182 | HOU | 100 | 25 3/8 | 24 3/4 | 25 3/8 | 24 3/4 | 25 1/8 | 25 3/8 | 15400 |
10183 | HOUL | 500 | 6.3750 | 5.3750 | 6.2500 | 0 | |||
10184 | HOV | 200 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/2 | 200 |
10185 | HOVB | 1600 | 18.6250 | 18.2500 | 19.2500 | 0 | |||
10186 | HOVLX | 0 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0 |
10187 | HOW | 2300 | 24 1/8 | 0 | |||||
10188 | HOWT | 500 | 7 1/8 | 7 3/8 | 7 3/4 | 7 1/8 | 7 1/8 | 7 3/8 | 61100 |
10189 | HOWW | 0 | 0 | ||||||
10190 | HOWWY | 0 | 2.7100 | 2.9600 | 0 | ||||
10191 | HOX | 0 | 437.59 | 0 | |||||
10192 | HP | 200 | 30 1/8 | 28 7/8 | 29 1/2 | 0 | |||
10193 | HPBC | 200 | 12 1/2 | 12 | 12 1/2 | 0 | |||
10194 | HPBVX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
10195 | HPC | 100 | 57 | 56 7/8 | 57 | 56 7/8 | 56 | 56 1/8 | 600 |
10196 | HPDS | 0 | 0 | ||||||
10197 | HPDSF | 0 | 0 | ||||||
10198 | HPE/WS | 0 | 3/4 | 1 1/4 | 0 | ||||
10199 | HPEN | 0 | 0 | ||||||
10200 | HPET | 700 | 0.0700 | 0.0625 | 0.1562 | 0 | |||
10201 | HPH | 200 | 32 5/8 | 32 7/8 | 32 7/8 | 32 1/2 | 32 | 32 5/8 | 400 |
10202 | HPI | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 6500 | ||
10203 | HPIXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.29 | 5.43 | 2715 |
10204 | HPL | 0 | 0 | ||||||
10205 | HPLX | 300 | 13/16 | 27/32 | 27/32 | 13/16 | 13/16 | 7/8 | 1600 |
10206 | HPMR | 800 | 14.0000 | 0 | |||||
10207 | HPN | 0 | 0 | ||||||
10208 | HPN+ | 0 | 0 | ||||||
10209 | HPNp | 200 | 26 7/8 | 0 | |||||
10210 | HPP | 100 | 8 3/8 | 8 1/2 | 8 1/2 | 8 3/8 | 300 | ||
10211 | HPR | 200 | 3 3/8 | 3 | 3 3/4 | 0 | |||
10212 | HPRI | 100 | 32 1/2 | 32 3/4 | 33 | 32 1/2 | 32 1/2 | 34 | 6600 |
10213 | HPRK | 800 | 10 1/2 | 10 1/8 | 10 1/2 | 10 1/8 | 10 1/8 | 10 1/2 | 10700 |
10214 | HPRKZ | 100 | 10 1/4 | 10 1/8 | 10 3/4 | 0 | |||
10215 | HPRS | 100 | 13.0000 | 0 | |||||
10216 | HPRXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.58 | 5.73 | 51680 |
10217 | HPS | 100 | 25 1/4 | 24 1/8 | 24 5/8 | 0 | |||
10218 | HPSC | 500 | 5 | 5 | 5 | 5 | 4 1/2 | 4 7/8 | 700 |
10219 | HPT | 200 | 24 7/8 | 25 3/4 | 26 1/8 | 0 | |||
10220 | HPTF | 1000 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.5000 | 6.7500 | 2000 |
10221 | HPW/WS | 1500 | 1 1/2 | 0 | |||||
10222 | HPWR | 100 | 9 | 8 1/2 | 9 | 8 1/2 | 8 1/2 | 9 3/4 | 300 |
10223 | HPX | 500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/4 | 500 |
10224 | HQ | 200 | 32 1/2 | 31 1/4 | 32 | 0 | |||
10225 | HQH | 1000 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 5/8 | 21 5/8 | 1000 |
10226 | HQL | 1000 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 15 3/8 | 1000 |
10227 | HR | 1000 | 22 3/4 | 22 1/4 | 22 3/4 | 0 | |||
10228 | HRB | 100 | 40 3/4 | 40 1/2 | 41 1/2 | 40 1/2 | 40 5/8 | 41 | 1400 |
10229 | HRBC | 200 | 20 3/4 | 20 1/4 | 21 1/4 | 20 1/4 | 20 1/2 | 21 | 74100 |
10230 | HRBF | 2000 | 14 3/4 | 14 1/2 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 13600 |
10231 | HRC | 300 | 28 7/8 | 28 | 28 7/8 | 28 | 28 5/8 | 29 | 1000 |
10232 | HRC.I | 0 | 0 | ||||||
10233 | HRCPX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 15.13 | 10800 |
10234 | HRCT | 200 | 6.2500 | 5.6250 | 6.2500 | 5.6250 | 5.6250 | 6.3750 | 10400 |
10235 | HRCVX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 13.44 | 0 |
10236 | HRD | 100 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 1/4 | 24 3/4 | 100 |
10237 | HRDG | 400 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 7 | 500 |
10238 | HRE | 1000 | 13 1/8 | 13 1/8 | 14 | 0 | |||
10239 | HRG | 100 | 13/32 | 5/16 | 11/16 | 0 | |||
10240 | HRGBX | 0 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0 |
10241 | HRGCX | 0 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0 |
10242 | HRGP | 4000 | 0.5100 | 0.3750 | 0.7500 | 0 | |||
10243 | HRGRX | 0 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 20.10 | 0 |
10244 | HRH | 1000 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 1000 | ||
10245 | HRI | 700 | 19/32 | 5/8 | 7/8 | 0 | |||
10246 | HRIDX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.36 | 0 |
10247 | HRIZ | 200 | 0.0025 | 0 | |||||
10248 | HRL | 100 | 25 | 25 | 25 | 25 | 24 7/8 | 25 3/8 | 100 |
10249 | HRLGX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.74 | 0 |
10250 | HRLY | 1000 | 6 11/16 | 6 1/2 | 6 7/8 | 0 | |||
10251 | HRMI | 1000 | 11 1/4 | 10 3/4 | 11 3/4 | 10 3/4 | 11 | 11 1/2 | 42200 |
10252 | HRMN | 3000 | 14 1/4 | 14 1/4 | 15 3/4 | 0 | |||
10253 | HRMY | 500 | 5/8 | 11/16 | 1 1/8 | 0 | |||
10254 | HRN | 300 | 1 1/4 | 0 | |||||
10255 | HRNEX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 |
10256 | HRP | 300 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/8 | 16 1/2 | 300 |
10257 | HRR | 5000 | 1/2 | 5/16 | 7/16 | 0 | |||
10258 | HRS | 5400 | 54 1/8 | 54 1/8 | 54 1/8 | 54 1/8 | 53 3/4 | 53 7/8 | 5400 |
10259 | HRSCX | 0 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 20.81 | 0 |
10260 | HRSH | 200 | 12 1/4 | 12 | 12 3/4 | 11 3/4 | 11 3/4 | 12 1/2 | 13600 |
10261 | HRSMX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 |
10262 | HRSN | 0 | 0 | ||||||
10263 | HRSNF | 3000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/8 | 3000 |
10264 | HRSTOQ | 0 | 0 | ||||||
10265 | HRT | 100 | 4 1/8 | 4 5/8 | 5 1/8 | 0 | |||
10266 | HRTBX | 0 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0 |
10267 | HRTCX | 0 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0 |
10268 | HRTLX | 0 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 24.82 | 20000 |
10269 | HRTT | 100 | 32 7/8 | 32 1/2 | 32 7/8 | 0 | |||
10270 | HRTVX | 0 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0 |
10271 | HRUSX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
10272 | HRV | 1000 | 1 | 5/8 | 1 3/8 | 0 | |||
10273 | HRVA | 9300 | 0.0010 | 1000 | |||||
10274 | HRVIX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 |
10275 | HRVY | 200 | 7 1/8 | 7 1/8 | 7 3/4 | 7 1/8 | 7 1/8 | 7 3/4 | 6700 |
10276 | HRW.A | 0 | 0 | ||||||
10277 | HRWIX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
10278 | HRXL | 7500 | 1.3750 | 1.3750 | 1.3750 | 1.3437 | 1.3437 | 1.3750 | 261900 |
10279 | HRY | 200 | 16 1/2 | 0 | |||||
10280 | HRYC | 2300 | 3.3750 | 0 | |||||
10281 | HRZB | 1000 | 13 3/8 | 13 | 13 3/4 | 13 | 13 | 13 3/4 | 5800 |
10282 | HS | 100 | 33 5/8 | 31 5/8 | 32 | 0 | |||
10283 | HSACY | 0 | 0 | ||||||
10284 | HSApA | 100 | 46 | 0 | |||||
10285 | HSB | 100 | 49 3/4 | 50 | 50 | 49 3/4 | 49 3/8 | 50 1/8 | 2200 |
10286 | HSBC | 0 | 0 | ||||||
10287 | HSBCF | 0 | 0 | ||||||
10288 | HSBHY | 0 | 0 | ||||||
10289 | HSBK | 100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 1/4 | 100 |
10290 | HSC | 300 | 59 | 59 | 60 1/8 | 0 | |||
10291 | HSCGX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 |
10292 | HSDMF | 0 | 0 | ||||||
10293 | HSE | 3600 | 12 7/8 | 0 | |||||
10294 | HSEAX | 0 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 29.35 | 0 |
10295 | HSFC | 300 | 54.7500 | 0 | |||||
10296 | HSG.A | 0 | 0 | ||||||
10297 | HSG.B | 0 | 0 | ||||||
10298 | HSI | 500 | 7 | 6 | 6 1/2 | 0 | |||
10299 | HSIC | 500 | 24 1/4 | 24 1/2 | 24 1/2 | 23 5/8 | 23 5/8 | 24 1/4 | 75400 |
10300 | HSKL | 300 | 7 1/4 | 6 1/4 | 7 1/4 | 6 1/4 | 6 1/2 | 7 1/4 | 28100 |
10301 | HSLP | 0 | 0 | ||||||
10302 | HSLPL | 0 | 0 | ||||||
10303 | HSLPN | 300 | 100.1250 | 100.1250 | 100.1250 | 100.1250 | 300 | ||
10304 | HSLPO | 100 | 92.5000 | 90.5000 | 92.5000 | 90.5000 | 200 | ||
10305 | HSLPP | 100 | 54.7500 | 0 | |||||
10306 | HSLTP | 300 | 98.5000 | 0 | |||||
10307 | HSM | 100 | 14 1/8 | 14 | 14 1/8 | 14 | 13 7/8 | 14 1/4 | 2200 |
10308 | HSN | 1000 | 9 1/8 | 8 5/8 | 9 | 0 | |||
10309 | HSNR | 500 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 5 1/4 | 6 1/8 | 500 |
10310 | HSNT | 0 | 0 | ||||||
10311 | HSPEX | 0 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0 |
10312 | HSPGX | 0 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 18.66 | 0 |
10313 | HSR | 200 | 6 1/4 | 7 | 7 3/8 | 0 | |||
10314 | HSS | 1000 | 2 | 1 3/4 | 2 1/8 | 0 | |||
10315 | HSSC | 6000 | 13.0000 | 0 | |||||
10316 | HSST | 0 | 0 | ||||||
10317 | HST | 2500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 2500 | ||
10318 | HSTGX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 |
10319 | HSTIF | 0 | 0 | ||||||
10320 | HSTR | 1000 | 20 3/4 | 21 1/4 | 21 3/4 | 20 3/4 | 20 3/4 | 21 3/8 | 30100 |
10321 | HSTVX | 0 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 19.70 | 0 |
10322 | HSVLY | 500 | 7 1/4 | 7 1/4 | 7 3/8 | 7 1/4 | 7 1/4 | 7 3/8 | 10000 |
10323 | HSY | 300 | 65 1/2 | 65 7/8 | 66 | 65 3/8 | 65 1/4 | 65 3/8 | 2200 |
10324 | HSYG | 0 | 0 | ||||||
10325 | HSw | 0 | 30 3/8 | 31 1/8 | 0 | ||||
10326 | HTA | 300 | 7 1/4 | 7 1/8 | 7 1/2 | 0 | |||
10327 | HTAVF | 1200 | 0.2500 | 0 | |||||
10328 | HTAXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.95 | 5.05 | 4196 |
10329 | HTB | 1500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/2 | 1500 |
10330 | HTBB | 500 | 11 1/4 | 11 | 11 3/8 | 11 | 11 | 11 1/4 | 54900 |
10331 | HTBBG | 70 | 100 1/4 | 101 1/2 | 102 1/4 | 0 | |||
10332 | HTBK | 0 | 0 | ||||||
10333 | HTC | 1000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 1300 | ||
10334 | HTCC | 1000 | 11 1/4 | 10 5/8 | 11 1/4 | 0 | |||
10335 | HTCH | 300 | 45 1/2 | 45 1/2 | 47 1/4 | 45 | 45 1/2 | 46 1/2 | 120300 |
10336 | HTCO | 100 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 32 1/4 | 400 |
10337 | HTCP | 0 | 0 | ||||||
10338 | HTCXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 3.69 | 4.00 | 2603 |
10339 | HTD | 100 | 5 3/8 | 5 1/4 | 5 3/4 | 0 | |||
10340 | HTE | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 1/2 | 3 1/4 | 1000 |
10341 | HTEC | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 | 2 | 2 1/8 | 8800 |
10342 | HTEK | 1000 | 1.8750 | 2.0000 | 2.0000 | 1.8750 | 1.7500 | 2.1250 | 17000 |
10343 | HTEL | 400 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 3/4 | 400 |
10344 | HTEXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.88 | 4.24 | 5102 |
10345 | HTG | 500 | 25 5/8 | 25 1/2 | 26 1/8 | 0 | |||
10346 | HTHA | 0 | 0 | ||||||
10347 | HTHN | 2000 | 4.3200 | 4.0000 | 5.5000 | 0 | |||
10348 | HTHR | 1000 | 4 3/4 | 5 | 5 | 4 3/4 | 4 5/8 | 5 1/4 | 13000 |
10349 | HTIXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.16 | 5.31 | 953 |
10350 | HTK | 0 | 0 | ||||||
10351 | HTL | 900 | 8 7/8 | 0 | |||||
10352 | HTLD | 1700 | 21 1/16 | 21 1/4 | 21 1/4 | 20 1/4 | 20 1/4 | 21 1/4 | 20000 |
10353 | HTN | 400 | 43 3/8 | 42 1/4 | 43 | 0 | |||
10354 | HTNZ | 15000 | 0.1700 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 0.1700 | 198400 |
10355 | HTO | 2000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/4 | 2000 |
10356 | HTOXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.82 | 4.20 | 5741 |
10357 | HTPI | 0 | 0 | ||||||
10358 | HTR | 100 | 9 1/8 | 8 7/8 | 9 1/4 | 0 | |||
10359 | HTRXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.44 | 5.60 | 29709 |
10360 | HTSF | 6500 | 0.7500 | 0.6250 | 0.7500 | 0.6250 | 0.6250 | 0.7500 | 61500 |
10361 | HTSXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.71 | 4.80 | 13880 |
10362 | HTT | 400 | 6 5/8 | 6 1/2 | 6 3/4 | 0 | |||
10363 | HTWN | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 14 1/4 | 2100 |
10364 | HTXA | 100 | 3 3/8 | 3 3/8 | 3 5/8 | 0 | |||
10365 | HTZR | 10000 | 0.0300 | 0 | |||||
10366 | HUAH | 0 | 0 | ||||||
10367 | HUB/A | 100 | 62 1/2 | 0 | |||||
10368 | HUB/B | 100 | 65 1/2 | 65 1/2 | 65 1/2 | 65 1/2 | 100 | ||
10369 | HUBA | 0 | 0 | ||||||
10370 | HUBB | 0 | 0 | ||||||
10371 | HUBC | 400 | 22 | 22 | 22 | 21 1/2 | 21 3/4 | 22 | 84600 |
10372 | HUF | 100 | 11 3/8 | 11 1/4 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 1100 |
10373 | HUFK | 1000 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
10374 | HUG | 600 | 29 3/4 | 29 5/8 | 29 7/8 | 29 5/8 | 2300 | ||
10375 | HUGO | 500 | 9 1/8 | 9 1/8 | 9 1/4 | 9 1/8 | 9 | 9 1/4 | 3900 |
10376 | HUGTS | 400 | 7.2500 | 7.2500 | 7.7500 | 0 | |||
10377 | HULAX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 12.04 | 0 |
10378 | HUM | 100 | 27 | 28 | 28 | 27 | 26 1/2 | 26 7/8 | 6800 |
10379 | HUMC | 0 | 0 | ||||||
10380 | HUMCF | 500 | 38 | 37 1/4 | 40 1/4 | 36 1/2 | 38 | 38 3/4 | 341500 |
10381 | HUMP | 1000 | 8 1/2 | 8 3/8 | 8 1/2 | 8 | 8 | 8 3/4 | 7000 |
10382 | HUN | 500 | 16 5/8 | 16 1/2 | 17 1/2 | 0 | |||
10383 | HUNB | 0 | 0 | ||||||
10384 | HUNE | 0 | 0.0001 | 0.0500 | 0 | ||||
10385 | HUNF | 10000 | 0.0150 | 0.0100 | 0.5000 | 0 | |||
10386 | HUNM | 2000 | 2.5000 | 0 | |||||
10387 | HURC | 6000 | 4 3/4 | 4 5/8 | 4 3/4 | 4 9/16 | 4 1/2 | 4 7/8 | 12000 |
10388 | HURI | 5000 | 5/8 | 21/32 | 11/16 | 5/8 | 5/8 | 11/16 | 8900 |
10389 | HUSGX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
10390 | HUTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.87 | 5.00 | 16448 |
10391 | HUVL | 0 | 0 | ||||||
10392 | HUWH | 0 | 0 | ||||||
10393 | HUWHY | 0 | 32.0000 | 33.0000 | 0 | ||||
10394 | HVCXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.19 | 5.32 | 14902 |
10395 | HVEF | 200 | 25 1/2 | 25 1/4 | 28 1/4 | 0 | |||
10396 | HVFD | 300 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 14 1/2 | 1400 |
10397 | HVGO | 1000 | 1 1/4 | 1 3/16 | 1 1/4 | 1 3/16 | 1 1/8 | 1 1/4 | 5000 |
10398 | HVGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.11 | 5.24 | 15810 |
10399 | HVNXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.13 | 3.74 | 2802 |
10400 | HVSC | 0 | 0 | ||||||
10401 | HVSF | 3000 | 11.3750 | 10.2500 | 11.6250 | 10.0000 | 11.0000 | 11.3750 | 93400 |
10402 | HVST | 100000 | 0.0010 | 0.0010 | 0.0100 | 0 | |||
10403 | HVTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.33 | 3.94 | 3492 |
10404 | HVY | 100 | 16 | 18 1/4 | 18 7/8 | 0 | |||
10405 | HWAI | 1200 | 4.5000 | 4.3750 | 4.7500 | 0 | |||
10406 | HWBAX | 0 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0 |
10407 | HWBFX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
10408 | HWCC | 200000 | 4 1/2 | 4 1/2 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 468200 |
10409 | HWEC | 200 | 10 | 10 | 15 | 0 | |||
10410 | HWEQX | 0 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0 |
10411 | HWG | 100 | 9 7/8 | 10 | 10 | 9 7/8 | 300 | ||
10412 | HWINX | 0 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0 |
10413 | HWK | 100 | 8 1/16 | 0 | |||||
10414 | HWKB | 100 | 26 7/8 | 26 1/2 | 26 7/8 | 0 | |||
10415 | HWKN | 500 | 9 | 9 | 9 | 8 1/4 | 8 1/4 | 9 | 1700 |
10416 | HWL | 600 | 14 1/4 | 0 | |||||
10417 | HWLDX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
10418 | HWLL | 0 | 0 | ||||||
10419 | HWLLP | 200 | 49 7/8 | 48 | 49 7/8 | 48 | 48 | 50 | 1100 |
10420 | HWNB | 200 | 32.5000 | 0 | |||||
10421 | HWNC | 0 | 0 | ||||||
10422 | HWOG | 0 | 0 | ||||||
10423 | HWP | 500 | 79 1/4 | 78 3/4 | 80 3/8 | 78 3/4 | 78 5/8 | 79 1/2 | 5800 |
10424 | HWPH | 1300 | 0.1250 | 0 | |||||
10425 | HWPW | 1000 | 0.0200 | 0.0200 | 0.0500 | 0 | |||
10426 | HWSCX | 0 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0 |
10427 | HWTRX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 |
10428 | HWY | 700 | 1/2 | 5/32 | 15/32 | 0 | |||
10429 | HWYM | 1000 | 10 1/4 | 9 3/4 | 10 1/4 | 9 3/4 | 9 7/8 | 10 1/4 | 5700 |
10430 | HX | 100 | 6 3/4 | 0 | |||||
10431 | HXA | 0 | 316.28 | 319.17 | 319.26 | 314.32 | 0 | ||
10432 | HXBM | 500 | 2.0000 | 1.0000 | 2.0000 | 0 | |||
10433 | HXC/WS | 1800 | 1 1/4 | 0 | |||||
10434 | HXL | 500 | 10 7/8 | 10 5/8 | 11 1/8 | 0 | |||
10435 | HXL.RV | 0 | 0 | ||||||
10436 | HXLGQ | 5 | 83 1/2 | 88 7/8 | 88 7/8 | 83 1/2 | 83 1/2 | 90 | 20 |
10437 | HXLwr | 0 | 0 | ||||||
10438 | HXP/WS | 2000 | 3/4 | 0 | |||||
10439 | HYAL | 0 | 0 | ||||||
10440 | HYALF | 1000 | 9 7/8 | 9 3/4 | 10 | 9 3/4 | 9 5/8 | 9 7/8 | 12600 |
10441 | HYB/WS/Rw | 0 | 0 | ||||||
10442 | HYBD | 1500 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 35000 |
10443 | HYBDW | 100 | 1/4 | 1/4 | 3/8 | 0 | |||
10444 | HYBN | 0 | 0 | ||||||
10445 | HYCP | 1000 | 0.0312 | 0 | |||||
10446 | HYDEA | 100 | 3 7/8 | 4 | 4 | 3 7/8 | 3 3/4 | 4 1/4 | 300 |
10447 | HYDEB | 700 | 3 7/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 3/4 | 4 1/8 | 3500 |
10448 | HYDI | 3000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.2812 | 3000 |
10449 | HYGMY | 0 | 8.7500 | 9.6250 | 9.8750 | 0 | |||
10450 | HYGN | 5000 | 0.5000 | 0.3750 | 0.5625 | 0 | |||
10451 | HYI | 500 | 8 | 7 7/8 | 8 | 7 7/8 | 7 3/4 | 8 1/8 | 4500 |
10452 | HYMX | 300 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
10453 | HYMXW | 25000 | 0.0050 | 0 | |||||
10454 | HYP | 1000 | 8 5/8 | 8 1/2 | 8 7/8 | 0 | |||
10455 | HYPR | 5000 | 3 3/4 | 3 3/8 | 3 3/4 | 3 3/8 | 3 1/2 | 3 3/4 | 33000 |
10456 | HYPX | 0 | 0 | ||||||
10457 | HYSNY | 0 | 0 | ||||||
10458 | HYSW | 100 | 20 | 20 | 20 1/4 | 19 13/32 | 19 1/2 | 20 | 114500 |
10459 | HYU | 100 | 1/64 | 0 | |||||
10460 | HZFS | 1000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 1/4 | 1000 |
10461 | HZRCZ | 500 | 0.7500 | 0 | |||||
10462 | HZWV | 200 | 40 1/2 | 39 | 40 1/2 | 39 | 39 | 41 1/2 | 1000 |
10463 | HpA | 900 | 37 1/4 | 0 | |||||
10464 | Hw | 0 | 0 | ||||||
10465 | I | 100 | 138 3/4 | 134 | 136 1/8 | 0 | |||
10466 | I.ACB | 0 | 0 | ||||||
10467 | I.AGI | 0 | 0 | ||||||
10468 | I.AIN | 0 | 0 | ||||||
10469 | I.ALE | 0 | 0 | ||||||
10470 | I.ALI | 0 | 0 | ||||||
10471 | I.CIT | 0 | 0 | ||||||
10472 | I.COC | 0 | 0 | ||||||
10473 | I.CRF | 0 | 0 | ||||||
10474 | I.CRO | 0 | 0 | ||||||
10475 | I.DAL | 0 | 0 | ||||||
10476 | I.ECH | 0 | 0 | ||||||
10477 | I.EDS | 0 | 0 | ||||||
10478 | I.EFI | 0 | 0 | ||||||
10479 | I.ELS | 0 | 0 | ||||||
10480 | I.ENE | 0 | 0 | ||||||
10481 | I.ENI | 0 | 0 | ||||||
10482 | I.FCT | 0 | 0 | ||||||
10483 | I.FFI | 0 | 0 | ||||||
10484 | I.FIT | 0 | 0 | ||||||
10485 | I.FNV | 0 | 0 | ||||||
10486 | I.GEM | 0 | 0 | ||||||
10487 | I.IFI | 0 | 0 | ||||||
10488 | I.IFR | 0 | 0 | ||||||
10489 | I.IMI | 0 | 0 | ||||||
10490 | I.IRI | 0 | 0 | ||||||
10491 | I.ITG | 0 | 0 | ||||||
10492 | I.LAI | 0 | 0 | ||||||
10493 | I.MDB | 0 | 0 | ||||||
10494 | I.MEC | 0 | 0 | ||||||
10495 | I.MNT | 0 | 0 | ||||||
10496 | I.MPS | 0 | 0 | ||||||
10497 | I.OLV | 0 | 0 | ||||||
10498 | I.OPI | 0 | 0 | ||||||
10499 | I.PFS | 0 | 0 | ||||||
10500 | I.SGS | 0 | 0 | ||||||
10501 | I.STT | 0 | 0 | ||||||
10502 | I.TLI | 0 | 0 | ||||||
10503 | I.TRE | 0 | 0 | ||||||
10504 | IAA | 0 | 161.26 | 157.17 | 161.39 | 156.18 | 0 | ||
10505 | IAAC | 4000 | 2 1/2 | 2 3/8 | 2 7/8 | 0 | |||
10506 | IAACW | 1000 | 1/32 | 1/32 | 1/8 | 0 | |||
10507 | IAAI | 100 | 11 | 10 3/4 | 11 | 10 1/4 | 10 1/4 | 11 | 21600 |
10508 | IAAP | 0 | 0 | ||||||
10509 | IAAPF | 1000 | 6 | 5 3/4 | 6 | 5 3/4 | 5 5/8 | 6 | 5000 |
10510 | IAAPX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 |
10511 | IAAXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.91 | 5.04 | 480 |
10512 | IABDX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 |
10513 | IABLX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 |
10514 | IABS | 0 | 0 | ||||||
10515 | IABSF | 10000 | 1 1/4 | 1 11/32 | 1 11/32 | 1 3/16 | 1 3/16 | 1 1/4 | 87400 |
10516 | IAC | 100 | 18 5/8 | 19 1/8 | 19 5/8 | 0 | |||
10517 | IACC | 1000 | 0.0625 | 0.0625 | 0.3125 | 0 | |||
10518 | IACI | 100 | 11 | 10 | 11 | 0 | |||
10519 | IACM | 5000 | 0.8750 | 0.5625 | 0.9375 | 0 | |||
10520 | IACQ | 500 | 9.1875 | 8.8750 | 9.1875 | 0 | |||
10521 | IACQU | 1500 | 9.3750 | 9.3750 | 10.0000 | 0 | |||
10522 | IACQW | 1000 | 0.8750 | 0.6250 | 1.0000 | 0 | |||
10523 | IACQZ | 400 | 3.7500 | 3.7500 | 5.0000 | 0 | |||
10524 | IACT | 10000 | 0.5000 | 0.3750 | 0.5000 | 0 | |||
10525 | IAD | 2000 | 26 7/8 | 26 3/4 | 26 7/8 | 26 3/4 | 26 5/8 | 27 1/8 | 4500 |
10526 | IADp | 100 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 | 32 3/4 | 100 |
10527 | IAEGX | 0 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0 |
10528 | IAF | 1000 | 8 13/16 | 8 11/16 | 8 13/16 | 8 11/16 | 8 5/8 | 8 15/16 | 6800 |
10529 | IAGAX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 15.34 | 0 |
10530 | IAGRX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 |
10531 | IAGVX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
10532 | IAGXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 4.87 | 5.03 | 491 |
10533 | IAHMD | 200 | 0.6875 | 0.6875 | 0.8750 | 0 | |||
10534 | IAIBX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 |
10535 | IAIC | 1000 | 4.0000 | 0 | |||||
10536 | IAINX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0 |
10537 | IAIR | 0 | 0 | ||||||
10538 | IAIXX | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 5.23 | 5.39 | 295 |
10539 | IAL | 200 | 28 3/4 | 0 | |||||
10540 | IAMCX | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 |
10541 | IAPXX | 0 | 0 | ||||||
10542 | IARGX | 0 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0 |
10543 | IART | 1000 | 8 | 8 1/4 | 8 1/4 | 7 11/16 | 7 1/2 | 8 1/4 | 29500 |
10544 | IARVX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
10545 | IASG | 2300 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2812 | 2500 |
10546 | IASKX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0 |
10547 | IAT | 300 | 3 3/4 | 3 11/16 | 4 3/16 | 0 | |||
10548 | IATM | 0 | 0 | ||||||
10549 | IATN | 32 | 100.0000 | 0 | |||||
10550 | IATP | 500 | 3.7500 | 0 | |||||
10551 | IATV | 3100 | 4 7/16 | 3 7/8 | 4 5/8 | 3 7/8 | 4 7/16 | 4 9/16 | 213300 |
10552 | IAUS | 200 | 17.5000 | 19.0000 | 20.0000 | 16.0000 | 16.0000 | 20.0000 | 3200 |
10553 | IBAH | 300 | 6 1/4 | 6 | 6 3/8 | 6 | 6 | 6 1/2 | 243100 |
10554 | IBAN | 500 | 23 3/4 | 22 3/4 | 23 3/4 | 22 3/4 | 23 | 23 3/4 | 33000 |
10555 | IBC | 200 | 23 | 20 3/8 | 20 7/8 | 0 | |||
10556 | IBCO | 1700 | 0.0010 | 0 | |||||
10557 | IBCP | 500 | 26 3/4 | 26 3/4 | 27 1/2 | 26 1/2 | 26 1/2 | 26 3/4 | 8200 |
10558 | IBCYX | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0 |
10559 | IBDSX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 |
10560 | IBET | 1000 | 1 1/4 | 1 5/16 | 1 7/16 | 0 | |||
10561 | IBETW | 700 | 5/16 | 1/4 | 5/16 | 0 | |||
10562 | IBEV | 1700 | 0.0400 | 0.0400 | 0.1000 | 0 | |||
10563 | IBEVC | 0 | 0 | ||||||
10564 | IBEVU | 3000 | 0.0625 | 0 | |||||
10565 | IBEVW | 5000 | 0.0800 | 0 | |||||
10566 | IBF | 1000 | 8 1/4 | 8 1/8 | 8 7/16 | 0 | |||
10567 | IBI | 100 | 15 1/4 | 14 3/4 | 14 7/8 | 0 | |||
10568 | IBICA | 1000 | 0.0001 | 0 | |||||
10569 | IBIN | 2700 | 1 5/32 | 1 1/16 | 1 3/16 | 1 1/16 | 1 1/16 | 1 3/16 | 9300 |
10570 | IBIS | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/2 | 11100 |
10571 | IBISW | 1000 | 3 1/4 | 3 1/8 | 3 1/4 | 3 | 3 | 3 1/4 | 11200 |
10572 | IBK | 500 | 10 3/4 | 0 | |||||
10573 | IBLUX | 0 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 7.71 | 0 |
10574 | IBM | 100 | 88 5/8 | 86 | 88 3/4 | 86 | 88 3/8 | 88 3/4 | 24700 |
10575 | IBMC | 0 | 0 | ||||||
10576 | IBMM | 0 | 0 | ||||||
10577 | IBMO | 0 | 0 | ||||||
10578 | IBMS | 0 | 0 | ||||||
10579 | IBMpA | 1000 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 | 26 1/2 | 1000 |
10580 | IBNC | 300 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | 40.0000 | 44.0000 | 1200 |
10581 | IBNJ | 300 | 13 | 13 | 13 | 13 | 13 | 14 1/2 | 300 |
10582 | IBNJP | 2000 | 16 | 16 | 16 | 16 | 15 | 16 1/2 | 2000 |
10583 | IBNL | 200 | 2.7500 | 3.5000 | 3.5000 | 2.7500 | 2.7500 | 3.5000 | 1500 |
10584 | IBOA | 300 | 0.1750 | 0 | |||||
10585 | IBP | 200 | 50 3/4 | 50 3/4 | 50 3/4 | 50 5/8 | 50 5/8 | 51 | 1800 |
10586 | IBPw | 0 | 25 1/2 | 25 3/4 | 0 | ||||
10587 | IBRM | 7900 | 3/8 | 13/32 | 13/32 | 3/8 | 11/32 | 13/32 | 21900 |
10588 | IBRN | 0 | 0 | ||||||
10589 | IBRNO | 0 | 0 | ||||||
10590 | IBS/WS | 0 | 2 3/4 | 3 1/4 | 0 | ||||
10591 | IBSC | 2000 | 0.0450 | 0.0450 | 0.0600 | 0 | |||
10592 | IBSD | 0 | 0 | ||||||
10593 | IBSDF | 1600 | 3 5/8 | 3 1/4 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 1700 |
10594 | IBSF | 500 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 | 15 1/4 | 87500 |
10595 | IBSI | 0 | 0 | ||||||
10596 | IBT.A | 0 | 0 | ||||||
10597 | IBT.B | 0 | 0 | ||||||
10598 | IBTB | 500 | 34.2500 | 0 | |||||
10599 | IC | 1300 | 39 1/8 | 38 3/8 | 38 3/4 | 0 | |||
10600 | ICA | 5000 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 12 | 5000 |
10601 | ICAC | 0 | 0 | ||||||
10602 | ICAEX | 0 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0 |
10603 | ICAG | 500 | 0.5000 | 0.1250 | 0.5625 | 0 | |||
10604 | ICALX | 0 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 5.61 | 0 |
10605 | ICAPX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.89 | 0 |
10606 | ICAR | 1700 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 11 1/2 | 2400 |
10607 | ICAXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.51 | 5.82 | 2530 |
10608 | ICB | 200 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 200 | ||
10609 | ICBK | 200 | 30 3/16 | 30 | 30 1/4 | 0 | |||
10610 | ICCA | 2200 | 1.6250 | 1.6250 | 1.8125 | 0 | |||
10611 | ICCC | 100 | 2 7/16 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/4 | 2 7/16 | 34900 |
10612 | ICCXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 4.99 | 5.11 | 8110 |
10613 | ICDEX | 0 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0 |
10614 | ICEL | 100 | 17 | 17 | 17 | 16 1/2 | 16 1/4 | 17 | 11600 |
10615 | ICESX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 |
10616 | ICF | 300 | 3 3/4 | 3 5/8 | 4 | 0 | |||
10617 | ICGI | 3400 | 0.3125 | 0.3125 | 0.6250 | 0 | |||
10618 | ICGIW | 3700 | 0.0100 | 0 | |||||
10619 | ICGN | 200 | 11 7/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 3/4 | 11 7/8 | 30500 |
10620 | ICH | 0 | 0 | ||||||
10621 | ICHD | 5000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0350 | 0.0500 | 16200 |
10622 | ICHDP | 1000 | 0.3400 | 0.4000 | 0.4300 | 0.2500 | 0.3400 | 0.4200 | 6700 |
10623 | ICHIX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.20 | 0 |
10624 | ICHNF | 0 | 0 | ||||||
10625 | ICI | 200 | 50 1/4 | 50 1/4 | 50 1/4 | 50 1/4 | 50 3/8 | 51 | 200 |
10626 | ICII | 1400 | 19 1/8 | 20 1/4 | 20 3/4 | 19 1/8 | 19 | 19 1/2 | 30400 |
10627 | ICIS | 5000 | 31/32 | 21/32 | 31/32 | 21/32 | 13/16 | 31/32 | 22000 |
10628 | ICIT | 1000 | 6.0000 | 0 | |||||
10629 | ICIX | 1300 | 17 1/4 | 16 7/8 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 44100 |
10630 | ICL | 200 | 3 1/2 | 3 1/2 | 3 7/8 | 0 | |||
10631 | ICM | 200 | 6 3/8 | 0 | |||||
10632 | ICN | 500 | 18 3/8 | 18 1/4 | 18 1/2 | 18 1/4 | 18 1/4 | 18 5/8 | 1700 |
10633 | ICNI | 700 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 7/16 | 2 1/2 | 6800 |
10634 | ICNT | 4000 | 4 15/16 | 5 | 5 1/8 | 4 15/16 | 4 15/16 | 5 1/8 | 76600 |
10635 | ICOA | 200 | 0.0800 | 0.0800 | 0.2500 | 0 | |||
10636 | ICOC | 1200 | 5 1/4 | 5 3/8 | 5 1/2 | 5 1/4 | 5 1/4 | 5 3/8 | 111300 |
10637 | ICOCZ | 300 | 20 | 20 | 20 | 20 | 20 | 21 | 300 |
10638 | ICOM | 0 | 0 | ||||||
10639 | ICOMF | 1500 | 5 3/8 | 5 3/16 | 5 3/8 | 5 3/16 | 5 3/16 | 5 3/8 | 37600 |
10640 | ICOS | 1200 | 6 7/8 | 6 7/8 | 6 7/8 | 6 1/2 | 6 5/8 | 6 7/8 | 134400 |
10641 | ICOT | 3800 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | |||
10642 | ICPGX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 13.37 | 0 |
10643 | ICPHX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 13.03 | 0 |
10644 | ICRBX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 |
10645 | ICRE | 0 | 0 | ||||||
10646 | ICRY | 1000 | 1.8750 | 2.2500 | 2.2500 | 1.7500 | 1.7500 | 2.2500 | 4800 |
10647 | ICS | 2500 | 10 3/4 | 12 3/4 | 12 7/8 | 0 | |||
10648 | ICSCX | 0 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0 |
10649 | ICST | 400 | 10 5/8 | 10 1/2 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 217900 |
10650 | ICSV | 1200 | 0.5000 | 0.6250 | 1.0000 | 0 | |||
10651 | ICSXX | 0 | 0 | ||||||
10652 | ICTC | 8000 | 0.0025 | 0 | |||||
10653 | ICTI | 5000 | 0.0625 | 0 | |||||
10654 | ICTL | 25000 | 25 1/4 | 25 3/4 | 25 3/4 | 25 1/4 | 25 1/4 | 25 5/8 | 166900 |
10655 | ICTT | 500 | 8.7500 | 8.8750 | 8.8750 | 8.7500 | 1300 | ||
10656 | ICTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.24 | 5.44 | 872 |
10657 | ICUI | 1000 | 14 3/4 | 14 1/2 | 15 1/4 | 14 1/4 | 14 3/4 | 15 | 37600 |
10658 | ICUT | 1000 | 7 3/8 | 7 1/2 | 7 1/2 | 7 | 7 | 7 3/8 | 25400 |
10659 | ICUTU | 3000 | 9 | 9 1/16 | 9 1/4 | 9 | 9 | 10 3/4 | 32500 |
10660 | ICUTV | 1000 | 8 | 7 7/8 | 8 | 0 | |||
10661 | ICUTW | 500 | 1 7/8 | 1 1/8 | 1 7/8 | 1 1/8 | 1 1/8 | 1 7/8 | 1000 |
10662 | ICUTZ | 500 | 1 3/8 | 3/4 | 1 3/8 | 3/4 | 3/4 | 1 1/4 | 3700 |
10663 | ICUUV | 500 | 10 1/4 | 9 1/2 | 10 1/2 | 0 | |||
10664 | ICUWV | 3000 | 1 1/4 | 1 1/8 | 1 1/2 | 0 | |||
10665 | ICUZV | 0 | 1/2 | 7/8 | 0 | ||||
10666 | ID | 100 | 17 1/8 | 16 3/4 | 17 1/4 | 0 | |||
10667 | IDA | 100 | 30 | 30 1/8 | 30 1/8 | 30 | 29 3/4 | 30 1/8 | 700 |
10668 | IDAM | 1800 | 0.7500 | 0 | |||||
10669 | IDAN | 0 | 0 | ||||||
10670 | IDANF | 5000 | 3/8 | 13/32 | 13/32 | 11/32 | 11/32 | 7/16 | 15500 |
10671 | IDBCX | 0 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0 |
10672 | IDBE | 0 | 0 | ||||||
10673 | IDBEF | 1500 | 6 35/64 | 6 13/16 | 7 | 6 3/8 | 6 1/2 | 7 | 15600 |
10674 | IDBYX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0 |
10675 | IDC | 1000 | 8 1/16 | 8 | 8 5/16 | 8 | 8 | 8 1/8 | 8800 |
10676 | IDCC | 200 | 6 3/4 | 7 1/8 | 7 1/8 | 6 1/2 | 6 1/2 | 6 3/4 | 49900 |
10677 | IDCH | 0 | 0 | ||||||
10678 | IDDS | 20000 | 0.8750 | 0.7500 | 1.1250 | 0 | |||
10679 | IDEBX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0 |
10680 | IDEFX | 0 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 22.47 | 0 |
10681 | IDES | 1000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.2500 | 1000 |
10682 | IDETX | 0 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 21.27 | 0 |
10683 | IDEUX | 0 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0 |
10684 | IDEYX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 |
10685 | IDFDX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 17.89 | 0 |
10686 | IDFYX | 0 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0 |
10687 | IDGBX | 0 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0 |
10688 | IDGYX | 0 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0 |
10689 | IDHOO | 400 | 56.5000 | 0 | |||||
10690 | IDHOP | 100 | 100.5000 | 0 | |||||
10691 | IDIBX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 |
10692 | IDID | 10000 | 1/16 | 1/16 | 1/16 | 1/32 | 1/32 | 1/16 | 513800 |
10693 | IDITX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.93 | 0 |
10694 | IDIXX | 0 | 0 | ||||||
10695 | IDIYX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
10696 | IDMAX | 0 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 5.77 | 0 |
10697 | IDMBX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 |
10698 | IDMC | 4500 | 3 1/4 | 3 | 3 1/4 | 2 15/16 | 3 1/8 | 3 1/4 | 110200 |
10699 | IDMCW | 200 | 2 1/2 | 2 5/8 | 2 5/8 | 2 7/16 | 2 7/16 | 2 5/8 | 24600 |
10700 | IDMYX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 |
10701 | IDNYX | 0 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0 |
10702 | IDPH | 100 | 19 1/8 | 19 1/4 | 19 1/2 | 19 | 19 1/8 | 19 1/2 | 120200 |
10703 | IDPIA | 6200 | 0.0100 | 0 | |||||
10704 | IDQYX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0 |
10705 | IDRYX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 |
10706 | IDSA | 200 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 8.0000 | 400 |
10707 | IDSBX | 0 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0 |
10708 | IDSCX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 |
10709 | IDSG | 300 | 0.2500 | 0 | |||||
10710 | IDSXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.16 | 5.29 | 18686 |
10711 | IDSYX | 0 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0 |
10712 | IDTA | 1000 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
10713 | IDTI | 100 | 13 | 13 | 13 1/8 | 12 3/4 | 12 7/8 | 13 | 1466900 |
10714 | IDVYX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
10715 | IDX | 300 | 11 3/4 | 11 3/8 | 11 7/8 | 0 | |||
10716 | IDXC | 5000 | 29 7/8 | 30 1/16 | 30 1/2 | 29 7/8 | 29 7/8 | 30 1/2 | 60800 |
10717 | IDXI | 1000 | 26.7500 | 0 | |||||
10718 | IDXX | 600 | 49 1/4 | 44 | 49 1/2 | 44 | 48 3/4 | 49 1/4 | 365600 |
10719 | IDYN | 1000 | 3 1/8 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 15700 |
10720 | IDYXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.16 | 5.28 | 609 |
10721 | IEC | 100 | 24 1/8 | 23 1/2 | 24 3/8 | 0 | |||
10722 | IECE | 100 | 8 1/8 | 8 3/4 | 8 3/4 | 8 1/8 | 8 1/8 | 8 3/4 | 18800 |
10723 | IECS | 5000 | 0.7812 | 0.7500 | 0.7812 | 0.7187 | 0.7187 | 0.7812 | 41500 |
10724 | IEDU | 2000 | 0.2812 | 0.3750 | 0.6000 | 0 | |||
10725 | IEHC | 500 | 0.0625 | 0.0625 | 0.1250 | 0 | |||
10726 | IEI | 100 | 24 1/4 | 23 3/4 | 24 1/4 | 0 | |||
10727 | IEIB | 800 | 1 3/8 | 1 3/8 | 1 7/16 | 1 3/8 | 1 3/8 | 1 1/2 | 40400 |
10728 | IEIBX | 0 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0 |
10729 | IEPI | 2500 | 0.3750 | 0.1875 | 0.4375 | 0 | |||
10730 | IES | 100 | 27 1/2 | 27 3/8 | 27 1/2 | 27 3/8 | 27 1/8 | 27 3/4 | 5300 |
10731 | IESUP | 1100 | 30.5000 | 0 | |||||
10732 | IEU | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 13/64 | 2900 | ||
10733 | IEVAX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.11 | 0 |
10734 | IEX | 100 | 39 1/2 | 40 5/8 | 41 1/8 | 0 | |||
10735 | IF | 300 | 11 | 11 1/8 | 11 1/2 | 0 | |||
10736 | IFC/WS | 0 | 1/8 | 1/2 | 0 | ||||
10737 | IFCI | 3000 | 1 3/8 | 1 1/4 | 1 3/8 | 0 | |||
10738 | IFCIW | 2500 | 1/4 | 1/4 | 19/64 | 1/4 | 1/4 | 11/32 | 37500 |
10739 | IFCSF | 0 | 0 | ||||||
10740 | IFDB | 8000 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
10741 | IFDCA | 1500 | 0.1250 | 0 | |||||
10742 | IFEGX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.33 | 0 |
10743 | IFF | 100 | 48 | 48 | 48 | 48 | 47 3/4 | 48 1/8 | 100 |
10744 | IFG | 600 | 23 7/8 | 23 1/4 | 23 1/2 | 0 | |||
10745 | IFGNX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.82 | 0 |
10746 | IFGw | 0 | 25 3/4 | 27 | 0 | ||||
10747 | IFIGX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.79 | 0 |
10748 | IFIN | 5000 | 21 | 21 | 21 1/4 | 20 7/8 | 20 7/8 | 21 1/8 | 101900 |
10749 | IFINV | 0 | 0 | ||||||
10750 | IFINX | 0 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5.35 | 0 |
10751 | IFIXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 5.47 | 5.61 | 378 |
10752 | IFLM | 200 | 0.5000 | 0.1250 | 0.5000 | 0 | |||
10753 | IFLO | 1000 | 5 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 | 315200 |
10754 | IFMI | 200 | 3.1250 | 0 | |||||
10755 | IFMX | 400 | 29 1/2 | 28 | 30 1/8 | 27 1/8 | 29 3/8 | 29 1/2 | 3473100 |
10756 | IFN | 700 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 3/4 | 9 7/8 | 800 |
10757 | IFNC | 200 | 60.0000 | 0 | |||||
10758 | IFNY | 10000 | 11/16 | 3/4 | 3/4 | 5/8 | 5/8 | 3/4 | 37000 |
10759 | IFNYW | 156000 | 0.0630 | 0.0200 | 0.0700 | 0 | |||
10760 | IFNYZ | 0 | 0.0100 | 0.0300 | 0 | ||||
10761 | IFOF | 5000 | 0.2000 | 0.1562 | 0.2500 | 0.1562 | 0.1875 | 0.2500 | 114000 |
10762 | IFOXX | 0 | 0.54 | 5.26 | 5.40 | 3017 | |||
10763 | IFPAX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.72 | 0 |
10764 | IFPXX | 0 | 0.56 | 4.04 | 4.13 | 807 | |||
10765 | IFRA | 100 | 6 | 5 3/4 | 6 | 5 5/8 | 5 3/4 | 6 | 26600 |
10766 | IFRS | 2900 | 9 3/8 | 9 3/8 | 10 | 9 3/8 | 9 3/8 | 10 | 8100 |
10767 | IFS | 100 | 37 1/2 | 0 | |||||
10768 | IFSB | 300 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 7 7/8 | 8 3/8 | 300 |
10769 | IFSC | 7000 | 1 25/32 | 1 25/32 | 1 13/16 | 1 11/16 | 1 3/4 | 1 25/32 | 340200 |
10770 | IFSI | 0 | 0 | ||||||
10771 | IFSIA | 800 | 17 3/8 | 17 | 17 3/8 | 17 | 17 | 17 3/8 | 28800 |
10772 | IFSIG | 15 | 102 1/2 | 0 | |||||
10773 | IFSL | 2000 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 21 | 2000 |
10774 | IFSN | 9000 | 0.1400 | 0 | |||||
10775 | IFSS | 2000 | 1.2500 | 0 | |||||
10776 | IFST | 100 | 46.2500 | 0 | |||||
10777 | IFT | 6000 | 8 1/4 | 8 1/2 | 8 7/8 | 0 | |||
10778 | IFTI | 5000 | 9/32 | 9/32 | 9/32 | 9/32 | 1/4 | 9/32 | 11000 |
10779 | IFTIW | 3500 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 5/32 | 3500 |
10780 | IFTIZ | 3500 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 5/32 | 3500 |
10781 | IFTXX | 0 | 0.30 | 5.34 | 5.48 | 1399 | |||
10782 | IFU/WS | 0 | 3/32 | 3/16 | 0 | ||||
10783 | IG | 400 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 7/8 | 7 3/4 | 400 |
10784 | IGBFX | 0 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 6.54 | 0 |
10785 | IGC | 400 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 400 | ||
10786 | IGCA | 500 | 7 1/2 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/4 | 7 5/8 | 92300 |
10787 | IGEN | 500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 4600 |
10788 | IGENP | 0 | 0 | ||||||
10789 | IGF | 100 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 5/8 | 14 1/8 | 200 |
10790 | IGGI | 500 | 5.7500 | 5.8750 | 5.8750 | 4.7500 | 4.6250 | 5.8750 | 5800 |
10791 | IGIBX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
10792 | IGISX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 |
10793 | IGL | 100 | 40 5/8 | 39 7/8 | 40 1/4 | 0 | |||
10794 | IGLBX | 0 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 19.04 | 0 |
10795 | IGLCX | 0 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0 |
10796 | IGLGX | 0 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 7.00 | 0 |
10797 | IGLOX | 0 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0 |
10798 | IGLw | 0 | 36 7/8 | 39 1/8 | 0 | ||||
10799 | IGNE | 500 | 0.0300 | 0.0300 | 0.0500 | 0 | |||
10800 | IGP | 0 | 0 | ||||||
10801 | IGPF | 0 | 0 | ||||||
10802 | IGPFF | 500 | 9 | 9 | 9 | 9 | 9 | 9 1/2 | 2600 |
10803 | IGRBX | 0 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0 |
10804 | IGRE | 0 | 0 | ||||||
10805 | IGRLF | 0 | 0 | ||||||
10806 | IGRRN | 0 | 0 | ||||||
10807 | IGS | 300 | 12 3/8 | 13 1/4 | 13 5/8 | 0 | |||
10808 | IGSV | 3000 | 11.5625 | 0 | |||||
10809 | IGSXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.47 | 5.71 | 2161 |
10810 | IGT | 100 | 11 3/4 | 11 5/8 | 11 7/8 | 11 3/8 | 11 5/8 | 12 | 3300 |
10811 | IGTEX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 12.06 | 0 |
10812 | IGVXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.21 | 5.39 | 642 |
10813 | IHHI | 500 | 2 3/8 | 2 7/16 | 2 7/16 | 2 5/16 | 2 5/16 | 2 3/8 | 33000 |
10814 | IHII | 2000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 28500 |
10815 | IHIIW | 1700 | 5/8 | 5/8 | 13/16 | 0 | |||
10816 | IHIIZ | 3000 | 3/8 | 5/16 | 3/8 | 0 | |||
10817 | IHITF | 0 | 1.1250 | 1.2500 | 0 | ||||
10818 | IHIYX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.93 | 0 |
10819 | IHK | 1000 | 6 | 0 | |||||
10820 | IHNI | 5000 | 9 3/16 | 9 | 9 1/4 | 9 | 9 | 9 1/4 | 72600 |
10821 | IHOM | 550 | 5.5008 | 0 | |||||
10822 | IHOP | 100 | 25 1/4 | 23 1/4 | 25 1/4 | 22 3/4 | 24 1/2 | 25 1/4 | 99500 |
10823 | IHOS | 1000 | 0.0625 | 0 | |||||
10824 | IHS | 100 | 24 3/8 | 25 1/2 | 26 1/4 | 0 | |||
10825 | IHSIG | 10 | 103 | 101 1/2 | 105 | 0 | |||
10826 | IHTYX | 0 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0 |
10827 | IHYBX | 0 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0 |
10828 | II | 2500 | 2 1/8 | 0 | |||||
10829 | II.W | 0 | 0 | ||||||
10830 | II/WS | 1000 | 1/2 | 0 | |||||
10831 | IIC | 2000 | 11 1/2 | 11 1/2 | 11 7/8 | 0 | |||
10832 | IICR | 200 | 40 3/4 | 40 1/2 | 45 1/2 | 0 | |||
10833 | IIF | 600 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 10 1/8 | 1100 |
10834 | IIG | 200 | 15/16 | 0 | |||||
10835 | IIGR | 1100 | 1.9375 | 1.9375 | 1.9375 | 1.9375 | 1.7500 | 2.0000 | 7600 |
10836 | IIHC | 1000 | 11.2500 | 11.5000 | 13.5000 | 0 | |||
10837 | III | 400 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 400 | ||
10838 | IIII | 1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0400 | 0.1200 | 1000 |
10839 | IIIIP | 1100 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.6250 | 2.0000 | 1100 |
10840 | IIIT | 0 | 0 | ||||||
10841 | IIM | 500 | 11 5/8 | 11 3/8 | 11 3/4 | 0 | |||
10842 | IIN | 2000 | 23 | 23 1/4 | 23 1/4 | 23 | 22 3/4 | 23 1/8 | 3600 |
10843 | IINSX | 0 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 5.95 | 0 |
10844 | IINT | 1500 | 9 15/16 | 9 7/8 | 10 1/4 | 9 7/8 | 9 3/4 | 10 1/4 | 8500 |
10845 | IINw | 0 | 22 | 22 3/8 | 0 | ||||
10846 | IIS | 1000 | 17 5/8 | 0 | |||||
10847 | IISLF | 500 | 1 15/16 | 1 15/16 | 1 15/16 | 1 7/8 | 1 7/8 | 1 15/16 | 18400 |
10848 | IIT | 200 | 39 5/8 | 38 3/4 | 39 1/4 | 0 | |||
10849 | IIT.A | 0 | 0 | ||||||
10850 | IITC | 0 | 0 | ||||||
10851 | IITCF | 500 | 3 3/4 | 3 3/4 | 4 1/2 | 0 | |||
10852 | IIV | 0 | 227.76 | 0 | |||||
10853 | IIVI | 100 | 11 | 11 1/4 | 11 1/2 | 10 1/4 | 10 1/4 | 11 | 35500 |
10854 | IIX | 0 | 218.90 | 219.33 | 221.01 | 210.91 | 0 | ||
10855 | IJES | 125 | 5.5008 | 0 | |||||
10856 | IJIN | 1000 | 8 3/8 | 8 1/4 | 8 3/8 | 8 1/4 | 8 1/4 | 8 1/2 | 4700 |
10857 | IJL | 500 | 10 1/8 | 0 | |||||
10858 | IK | 500 | 2 | 2 | 2 | 2 | 1 3/4 | 2 1/4 | 500 |
10859 | IKOS | 3000 | 9 3/8 | 8 7/8 | 9 3/4 | 8 7/8 | 9 3/8 | 9 5/8 | 256300 |
10860 | ILAXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.60 | 4.71 | 1881 |
10861 | ILCIX | 0 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0 |
10862 | ILCN | 0 | 0 | ||||||
10863 | ILCO | 500 | 13 | 12 1/2 | 13 | 12 1/2 | 12 1/2 | 13 | 2200 |
10864 | ILCT | 200 | 9 | 9 1/4 | 9 1/4 | 9 | 8 7/8 | 9 1/4 | 2400 |
10865 | ILDC | 0 | 0 | ||||||
10866 | ILDCY | 100 | 9 1/4 | 8 3/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 300 |
10867 | ILDM | 1000 | 0.6250 | 0.5000 | 0.7500 | 0 | |||
10868 | ILEX | 500 | 1 7/16 | 1 1/4 | 1 7/16 | 1 1/4 | 1 1/4 | 1 7/16 | 1500 |
10869 | ILEXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 2.83 | 3.04 | 204 |
10870 | ILFXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.46 | 5.63 | 23693 |
10871 | ILGC | 3000 | 0.0050 | 0 | |||||
10872 | ILGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.50 | 5.61 | 6875 |
10873 | ILHL | 3000 | 5 3/4 | 5 3/8 | 6 | 0 | |||
10874 | ILI | 400 | 12 7/8 | 7 13/16 | 9 1/4 | 0 | |||
10875 | ILIL | 1200 | 0.0100 | 0.0100 | 0.0250 | 0 | |||
10876 | ILMXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.48 | 5.62 | 7836 |
10877 | ILN | 800 | 29 1/2 | 30 | 30 3/8 | 0 | |||
10878 | ILNXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.77 | 4.27 | 1190 |
10879 | ILPXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.42 | 5.55 | 15998 |
10880 | ILRG | 300 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.8750 | 300 |
10881 | ILS | 0 | 170.76 | 0 | |||||
10882 | ILT | 100 | 5 1/4 | 5 3/16 | 5 1/4 | 5 1/8 | 15100 | ||
10883 | ILTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.47 | 5.55 | 9304 |
10884 | ILUV | 100 | 0.1250 | 0 | |||||
10885 | IMAAX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 |
10886 | IMABF | 0 | 0 | ||||||
10887 | IMABX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 |
10888 | IMAC | 100 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 5/8 | 100 |
10889 | IMACU | 500 | 7.0000 | 0 | |||||
10890 | IMACW | 25000 | 1 7/32 | 1 1/16 | 1 5/16 | 1 1/16 | 1 1/16 | 1 5/16 | 58900 |
10891 | IMAG | 2000 | 10 11/16 | 10 1/2 | 11 1/4 | 0 | |||
10892 | IMAI | 7500 | 3/16 | 3/16 | 3/16 | 3/16 | 1/8 | 3/16 | 7500 |
10893 | IMAK | 500 | 25 | 25 | 25 | 24 | 24 | 25 | 11000 |
10894 | IMAM | 200 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
10895 | IMASF | 0 | 0 | ||||||
10896 | IMAT | 3500 | 2 3/16 | 2 1/4 | 2 1/4 | 2 1/8 | 2 5/32 | 2 3/16 | 315700 |
10897 | IMAX | 0 | 0 | ||||||
10898 | IMAXF | 3500 | 22 5/8 | 23 | 23 | 22 1/2 | 22 1/2 | 23 | 10200 |
10899 | IMB | 700 | 13 5/8 | 13 1/2 | 14 | 0 | |||
10900 | IMBDX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
10901 | IMC | 100 | 18 3/8 | 18 3/4 | 18 3/4 | 18 3/8 | 18 1/8 | 18 5/8 | 400 |
10902 | IMCI | 5000 | 2 3/16 | 2 1/8 | 2 3/16 | 2 | 2 | 2 3/16 | 28700 |
10903 | IMCIW | 100 | 3/32 | 3/32 | 3/16 | 0 | |||
10904 | IMCL | 1000 | 8 1/8 | 8 1/8 | 8 5/8 | 7 7/8 | 8 1/8 | 8 3/8 | 179900 |
10905 | IMCO | 20000 | 0.1100 | 0.1100 | 0.1300 | 0 | |||
10906 | IMD | 1500 | 6 7/8 | 7 3/8 | 7 3/4 | 0 | |||
10907 | IMDC | 20000 | 8 7/8 | 8 7/8 | 9 | 0 | |||
10908 | IMDCC | 6000 | 8 15/16 | 8 3/4 | 8 15/16 | 8 3/4 | 8 3/4 | 9 1/8 | 12300 |
10909 | IMDS | 1800 | 2.7187 | 2.5625 | 2.7500 | 2.4375 | 2.6250 | 2.7500 | 97300 |
10910 | IME | 100 | 47 | 0 | |||||
10911 | IMED | 2200 | 1 9/16 | 1 9/16 | 1 9/16 | 1 1/2 | 1 1/2 | 1 9/16 | 10800 |
10912 | IMES | 7000 | 1.7500 | 1.5000 | 1.8125 | 1.5000 | 1.6250 | 1.8125 | 130400 |
10913 | IMEX | 9000 | 25/32 | 13/16 | 13/16 | 25/32 | 3/4 | 13/16 | 26000 |
10914 | IMEp | 2500 | 69 29/64 | 0 | |||||
10915 | IMF | 500 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 10 3/8 | 500 |
10916 | IMG | 200 | 20 5/8 | 19 5/8 | 20 1/8 | 0 | |||
10917 | IMGE | 3500 | 0.5000 | 0.4843 | 0.5000 | 0.4843 | 0.4687 | 0.5937 | 16500 |
10918 | IMGI | 300 | 0.9375 | 0.6250 | 0.9375 | 0 | |||
10919 | IMGN | 1000 | 3 1/4 | 2 7/8 | 3 1/4 | 2 13/16 | 3 1/16 | 3 1/4 | 429900 |
10920 | IMGX | 800 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/4 | 4 3/8 | 41400 |
10921 | IMGXP | 500 | 15 7/8 | 15 1/2 | 15 7/8 | 15 3/8 | 15 3/8 | 16 | 4800 |
10922 | IMGXW | 4000 | 2 15/16 | 3 | 3 | 2 15/16 | 2 7/8 | 3 1/4 | 5000 |
10923 | IMH | 700 | 13 3/8 | 13 1/4 | 13 3/8 | 13 | 12100 | ||
10924 | IMHI | 1000 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.3125 | 1.7500 | 1000 |
10925 | IMHIJ | 0 | 0 | ||||||
10926 | IMI | 200 | 19 | 18 1/2 | 19 3/8 | 0 | |||
10927 | IMIGN | 100 | 58.8750 | 0 | |||||
10928 | IMIT | 0 | 0 | ||||||
10929 | IMKE | 1000 | 1.7500 | 1.2500 | 1.7500 | 0 | |||
10930 | IMKEU | 500 | 1.7500 | 1.5000 | 2.5000 | 0 | |||
10931 | IMKEW | 100 | 0.3750 | 0.3750 | 0.9375 | 0 | |||
10932 | IMKEZ | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1250 | 0.5000 | 5000 |
10933 | IMKT | 0 | 0 | ||||||
10934 | IMKTA | 0 | 0 | ||||||
10935 | IMMD | 5000 | 1.7500 | 1.6250 | 1.8750 | 1.6250 | 1.7187 | 1.7812 | 311200 |
10936 | IMMI | 500 | 23 1/4 | 22 3/4 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/4 | 47800 |
10937 | IMMO | 2000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.5000 | 2000 |
10938 | IMMU | 800 | 6 1/4 | 6 3/8 | 6 1/2 | 6 1/8 | 6 1/4 | 6 1/2 | 117600 |
10939 | IMNOC | 0 | 0 | ||||||
10940 | IMNP | 1000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1400 | 4500 |
10941 | IMNR | 500 | 5 5/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 49300 |
10942 | IMNT | 1000 | 24 1/8 | 24 | 24 1/4 | 23 1/2 | 23 3/4 | 24 1/4 | 16100 |
10943 | IMNTX | 0 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 5.66 | 0 |
10944 | IMNX | 300 | 16 3/4 | 16 3/4 | 17 | 16 1/2 | 16 1/2 | 16 3/4 | 127300 |
10945 | IMNYX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.64 | 0 |
10946 | IMO | 100 | 36 7/8 | 36 7/8 | 36 7/8 | 36 7/8 | 36 5/8 | 37 | 300 |
10947 | IMOBF | 0 | 0 | ||||||
10948 | IMPAY | 0 | 21.7500 | 20.2500 | 20.5000 | 0 | |||
10949 | IMPE | 100 | 0.0100 | 0 | |||||
10950 | IMPN | 1200 | 1.3750 | 1.3750 | 1.9375 | 0 | |||
10951 | IMPT | 0 | 0 | ||||||
10952 | IMPTY | 5000 | 17 | 16 1/4 | 18 | 16 | 17 1/4 | 17 3/4 | 30600 |
10953 | IMPX | 1800 | 7 7/8 | 7 5/8 | 8 | 7 3/8 | 7 11/16 | 7 7/8 | 532900 |
10954 | IMR | 200 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 1/4 | 24 3/4 | 200 |
10955 | IMRBX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 |
10956 | IMRC | 10000 | 0.0700 | 0 | |||||
10957 | IMRE | 800 | 2 5/16 | 2 3/16 | 2 7/16 | 2 3/16 | 2 5/16 | 2 7/16 | 29600 |
10958 | IMREU | 100 | 8 1/2 | 6 3/4 | 8 1/2 | 0 | |||
10959 | IMREW | 1000 | 5/8 | 5/8 | 3/4 | 0 | |||
10960 | IMRFX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 12.14 | 0 |
10961 | IMRGA | 50000 | 0.1050 | 0.0937 | 0.1050 | 0.0937 | 0.0937 | 0.1562 | 101200 |
10962 | IMRXX | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 5.56 | 5.81 | 1318 |
10963 | IMS | 100 | 13 | 13 | 13 1/8 | 0 | |||
10964 | IMSC | 1000 | 13 1/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 4000 |
10965 | IMSG | 1000 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.1250 | 2.8750 | 6000 |
10966 | IMSI | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 | 7 | 7 3/4 | 7900 |
10967 | IMSO | 2000 | 2.0000 | 1.5000 | 2.2500 | 0 | |||
10968 | IMT | 600 | 15 | 14 7/8 | 15 1/4 | 0 | |||
10969 | IMTA | 600 | 2 7/8 | 2 7/8 | 3 | 0 | |||
10970 | IMTAC | 400 | 3 | 2 7/8 | 3 | 0 | |||
10971 | IMTAW | 48700 | 1/2 | 1/2 | 21/32 | 0 | |||
10972 | IMTC | 3000 | 10 | 10 | 10 1/2 | 10 | 10 | 11 1/4 | 3000 |
10973 | IMTK | 0 | 0 | ||||||
10974 | IMTKA | 1000 | 3 3/8 | 3 3/16 | 3 3/8 | 3 | 3 1/4 | 3 9/16 | 57000 |
10975 | IMTKW | 15000 | 5/8 | 21/32 | 21/32 | 19/32 | 19/32 | 21/32 | 108700 |
10976 | IMTS | 13000 | 0.0625 | 0 | |||||
10977 | IMTWC | 2500 | 17/32 | 17/32 | 5/8 | 0 | |||
10978 | IMTXA | 0 | 0 | ||||||
10979 | IMU | 100 | 1 11/16 | 2 1/4 | 2 5/8 | 0 | |||
10980 | IMUL | 800 | 18 | 17 3/4 | 18 1/4 | 17 1/2 | 17 5/8 | 18 | 130600 |
10981 | IMUNX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 |
10982 | IMUT | 0 | 0 | ||||||
10983 | IMUTF | 8500 | 9/16 | 0 | |||||
10984 | IMXC | 0 | 0 | ||||||
10985 | IMXS | 5000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.0000 | 5000 |
10986 | IMY.B | 0 | 0 | ||||||
10987 | IN | 500 | 21 3/8 | 21 1/4 | 21 3/4 | 0 | |||
10988 | INA | 1500 | 9 1/4 | 8 3/4 | 9 1/4 | 0 | |||
10989 | INAC | 100 | 13 3/4 | 13 1/2 | 13 7/8 | 13 1/4 | 13 5/8 | 13 3/4 | 71800 |
10990 | INAGX | 0 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0 |
10991 | INAI | 300 | 1 1/4 | 1 1/4 | 1 7/16 | 1 1/4 | 1 1/4 | 1 7/16 | 3800 |
10992 | INARX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 |
10993 | INAV | 100 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0850 | 100 |
10994 | INBI | 100 | 13 3/8 | 13 1/2 | 13 5/8 | 13 3/8 | 13 3/8 | 13 5/8 | 20400 |
10995 | INBNX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.52 | 0 |
10996 | INBR | 200 | 17 1/2 | 17 1/2 | 17 1/2 | 17 | 16 3/4 | 17 1/2 | 14900 |
10997 | INCB | 200 | 15 1/4 | 15 1/4 | 16 1/4 | 0 | |||
10998 | INCC | 400 | 4 1/8 | 4 1/4 | 4 5/8 | 4 1/8 | 4 1/8 | 4 5/8 | 2400 |
10999 | INCE | 5500 | 1.0700 | 1.0625 | 1.1875 | 1.0625 | 1.0625 | 1.1875 | 45100 |
11000 | INCHY | 0 | 0 | ||||||
11001 | INCL | 700 | 15 1/2 | 15 | 15 1/2 | 15 | 15 | 15 1/2 | 99600 |
11002 | INCM | 400 | 0.0100 | 0 | |||||
11003 | INCX | 0 | 0 | ||||||
11004 | INCXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.70 | 5.94 | 876 |
11005 | INCY | 0 | 0 | ||||||
11006 | IND | 5000 | 2 1/8 | 0 | |||||
11007 | INDAO | 0 | 0 | ||||||
11008 | INDB | 1000 | 7 1/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 8600 |
11009 | INDBX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0 |
11010 | INDE | 2000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 1/16 | 4 1/8 | 80600 |
11011 | INDEW | 3000 | 1 7/8 | 1 1/2 | 2 1/2 | 0 | |||
11012 | INDG | 0 | 0 | ||||||
11013 | INDGF | 300 | 13 25/32 | 13 3/4 | 14 5/8 | 13 1/4 | 13 1/2 | 13 7/8 | 635700 |
11014 | INDH | 0 | 0 | ||||||
11015 | INDHK | 500 | 27 1/4 | 27 | 27 1/2 | 27 | 27 | 27 1/4 | 17200 |
11016 | INDHW | 0 | 0 | ||||||
11017 | INDI | 100 | 6 3/4 | 6 11/16 | 6 7/8 | 6 11/16 | 6 11/16 | 6 7/8 | 6700 |
11018 | INDIW | 1000 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | |||
11019 | INDIZ | 400 | 7/8 | 1 | 1 3/16 | 0 | |||
11020 | INDQ | 0 | 0 | ||||||
11021 | INDQA | 500 | 23 1/4 | 22 3/4 | 23 1/4 | 22 1/2 | 22 1/2 | 23 1/4 | 8900 |
11022 | INDQB | 500 | 25 1/2 | 22 | 24 | 0 | |||
11023 | INDS | 0 | 949.94 | 939.18 | 949.95 | 935.79 | 0 | ||
11024 | INDXF | 0 | 0 | ||||||
11025 | INDYX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.34 | 0 |
11026 | INDZX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.75 | 0 |
11027 | INEAX | 0 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 4.45 | 0 |
11028 | INEGX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
11029 | INEI | 1000 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 22800 |
11030 | INEL | 1300 | 6 1/8 | 6 1/8 | 6 1/8 | 6 | 6 | 6 1/8 | 56900 |
11031 | INEQA | 3500 | 0.3750 | 0.3750 | 1.7500 | 0 | |||
11032 | INER | 0 | 0 | ||||||
11033 | INET | 1000 | 2 7/16 | 2 1/4 | 2 5/8 | 2 1/16 | 2 7/16 | 2 5/8 | 67900 |
11034 | INF | 200 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/8 | 37 3/8 | 200 |
11035 | INFD | 10600 | 5 1/2 | 4 5/8 | 5 1/2 | 0 | |||
11036 | INFDX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 |
11037 | INFE | 1500 | 1.5000 | 0.2500 | 2.0000 | 0 | |||
11038 | INFG | 300 | 0.5000 | 0.5000 | 0.6250 | 0 | |||
11039 | INFR | 100 | 15 3/4 | 15 3/4 | 16 1/2 | 15 1/2 | 15 1/4 | 15 3/4 | 14000 |
11040 | INFS | 300 | 32 3/4 | 32 | 33 | 32 | 32 1/2 | 32 3/4 | 158400 |
11041 | INFU | 1000 | 3 | 3 | 3 | 3 | 2 7/8 | 3 | 1000 |
11042 | INFXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.56 | 5.75 | 2693 |
11043 | INFY | 2000 | 0.5000 | 0 | |||||
11044 | INGG | 167000 | 0.0025 | 0.0025 | 0.0150 | 0 | |||
11045 | INGR | 2000 | 15 3/4 | 15 | 15 7/8 | 14 5/8 | 15 5/8 | 15 7/8 | 356200 |
11046 | INGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.58 | 5.77 | 406 |
11047 | INHL | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 1/4 | 11300 |
11048 | INHM | 10000 | 1 | 1 | 1 | 1 | 1 | 1 3/16 | 30000 |
11049 | INHO | 17000 | 3 23/32 | 3 11/16 | 3 23/32 | 3 5/8 | 3 5/8 | 3 15/16 | 51700 |
11050 | INHOW | 1500 | 0.0625 | 0 | |||||
11051 | INHYX | 0 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.92 | 0 |
11052 | INI/U | 0 | 3 1/2 | 4 | 0 | ||||
11053 | INI/WS | 0 | 1/4 | 3/4 | 0 | ||||
11054 | INIBX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 |
11055 | INIDX | 0 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 22.97 | 0 |
11056 | INIFX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.94 | 0 |
11057 | ININ | 100 | 16 1/2 | 16 1/4 | 16 1/2 | 16 | 16 | 16 1/2 | 12500 |
11058 | ININX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0 |
11059 | INISX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
11060 | INIT | 36500 | 0.0010 | 0 | |||||
11061 | INIVX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 15.70 | 0 |
11062 | INLD | 2000 | 3 5/8 | 3 5/8 | 4 1/8 | 0 | |||
11063 | INLF | 100 | 26.0000 | 26.0000 | 27.5000 | 0 | |||
11064 | INLG | 0 | 0 | ||||||
11065 | INLGY | 0 | 0 | ||||||
11066 | INLN | 3700 | 15/32 | 7/16 | 1/2 | 0 | |||
11067 | INLQ | 1000 | 3 5/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 3/4 | 52900 |
11068 | INMC | 1000 | 10 15/16 | 10 3/4 | 11 1/8 | 10 5/8 | 10 7/8 | 11 1/8 | 50500 |
11069 | INMD | 3300 | 0.2812 | 0.2812 | 0.4375 | 0 | |||
11070 | INMIX | 0 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 5.86 | 0 |
11071 | INMRY | 200 | 12 | 13 | 14 | 0 | |||
11072 | INMT | 700 | 10 3/4 | 10 1/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 64300 |
11073 | INMUX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.78 | 0 |
11074 | INMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.84 | 4.60 | 392 |
11075 | INNDX | 0 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 17.96 | 0 |
11076 | INNHF | 0 | 0 | ||||||
11077 | INNI | 1000 | 0.6250 | 0.6250 | 0.8125 | 0 | |||
11078 | INNN | 200 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0700 | 5700 |
11079 | INNO | 2000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 7/16 | 2600 |
11080 | INNOC | 1000 | 27/32 | 5/8 | 27/32 | 0 | |||
11081 | INNS | 500 | 0.0001 | 0 | |||||
11082 | INO/WS | 0 | 0 | ||||||
11083 | INOD | 500 | 5 | 5 1/4 | 5 1/4 | 4 3/4 | 4 7/8 | 5 1/8 | 45000 |
11084 | INODW | 1000 | 3/8 | 5/16 | 3/8 | 0 | |||
11085 | INOW | 3000 | 3.7500 | 3.6250 | 4.0000 | 0 | |||
11086 | INOWW | 4000 | 0.0100 | 0 | |||||
11087 | INOWZ | 2000 | 0.0100 | 0 | |||||
11088 | INPCN | 100 | 34.2500 | 0 | |||||
11089 | INPCO | 100 | 48.5000 | 0 | |||||
11090 | INPCP | 100 | 29.5000 | 0 | |||||
11091 | INPG | 0 | 0 | ||||||
11092 | INPH | 1000 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/8 | 11 1/4 | 11 5/8 | 19500 |
11093 | INPMX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.37 | 0 |
11094 | INPO | 0 | 0 | ||||||
11095 | INPOG | 0 | 0 | ||||||
11096 | INPOL | 100 | 83.5000 | 0 | |||||
11097 | INPON | 1000 | 101.0000 | 100.7500 | 101.0000 | 100.7500 | 2000 | ||
11098 | INPOP | 500 | 55.1250 | 0 | |||||
11099 | INPRX | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 7.80 | 0 |
11100 | INRD | 200 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
11101 | INREX | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.24 | 0 |
11102 | INRL | 0 | 0 | ||||||
11103 | INRLF | 0 | 0 | ||||||
11104 | INS | 1300 | 2 1/8 | 0 | |||||
11105 | INSEX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 10.05 | 0 |
11106 | INSF | 100 | 0.5312 | 0.5312 | 1.4687 | 0 | |||
11107 | INSG | 0 | 0 | ||||||
11108 | INSGY | 3000 | 6 5/8 | 5 1/2 | 7 | 5 1/2 | 6 1/2 | 7 | 363900 |
11109 | INSI | 2500 | 4 1/8 | 4 1/4 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 6000 |
11110 | INSIW | 5000 | 3/4 | 3/4 | 3/4 | 3/4 | 5/8 | 3/4 | 5000 |
11111 | INSL | 1000 | 33 1/8 | 33 1/8 | 33 1/8 | 33 1/8 | 32 3/4 | 33 1/8 | 2900 |
11112 | INSMA | 100 | 14 | 0 | |||||
11113 | INSO | 500 | 41 3/4 | 39 1/2 | 41 3/4 | 38 1/2 | 40 3/4 | 41 3/4 | 63200 |
11114 | INSR | 0 | 1279.34 | 1280.61 | 1280.78 | 1272.29 | 0 | ||
11115 | INSS | 2500 | 0.0900 | 0.0900 | 0.1400 | 0 | |||
11116 | INST | 500 | 4 | 4 | 4 | 4 | 4 | 4 3/8 | 500 |
11117 | INSTX | 0 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 21.26 | 0 |
11118 | INSU | 0 | 0 | ||||||
11119 | INSUA | 1200 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 82700 |
11120 | INSV | 300 | 3 7/8 | 4 | 4 | 3 5/8 | 3 5/8 | 4 | 80200 |
11121 | INSXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.67 | 5.84 | 2073 |
11122 | INT | 500 | 14 3/4 | 16 7/8 | 17 1/4 | 0 | |||
11123 | INTAX | 0 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.29 | 0 |
11124 | INTC | 4300 | 57 1/2 | 57 1/8 | 58 3/4 | 56 3/4 | 57 1/2 | 57 5/8 | 8171800 |
11125 | INTCW | 3000 | 27 1/4 | 26 3/4 | 27 7/8 | 26 5/8 | 27 1/4 | 27 3/8 | 790400 |
11126 | INTE | 2500 | 7 | 7 | 7 3/8 | 7 | 7 | 7 3/8 | 9500 |
11127 | INTF | 500 | 11 1/4 | 10 3/8 | 11 1/4 | 10 3/8 | 11 1/8 | 11 3/8 | 90800 |
11128 | INTFW | 400 | 2 5/8 | 2 5/8 | 3 1/8 | 0 | |||
11129 | INTG | 200 | 51 | 51 | 51 | 51 | 47 1/2 | 51 | 200 |
11130 | INTI | 3000 | 1 29/64 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 14300 |
11131 | INTIW | 1000 | 1/32 | 1/32 | 3/32 | 0 | |||
11132 | INTIZ | 1000 | 1/32 | 1/32 | 3/32 | 0 | |||
11133 | INTK | 5000 | 9/16 | 5/8 | 5/8 | 9/16 | 9/16 | 5/8 | 11100 |
11134 | INTL | 200 | 14 1/8 | 13 1/2 | 14 1/8 | 13 1/4 | 13 3/4 | 14 1/8 | 192900 |
11135 | INTM | 500 | 34 3/4 | 34 1/4 | 34 3/4 | 34 1/4 | 34 1/4 | 34 3/4 | 900 |
11136 | INTO | 1800 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 8700 |
11137 | INTP | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 300 |
11138 | INTR | 200 | 5 1/2 | 4 7/8 | 5 1/2 | 4 7/8 | 4 7/8 | 5 1/2 | 46300 |
11139 | INTRW | 300 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 3/8 | 2300 |
11140 | INTS | 100 | 37 1/4 | 36 1/2 | 38 1/4 | 36 1/2 | 37 1/4 | 38 1/4 | 11700 |
11141 | INTU | 200 | 67 1/4 | 66 1/4 | 67 1/2 | 64 3/4 | 66 3/4 | 67 1/4 | 904100 |
11142 | INTV | 1000 | 18 3/8 | 18 1/8 | 18 1/2 | 17 3/4 | 18 1/8 | 18 3/8 | 196300 |
11143 | INTX | 0 | 0 | ||||||
11144 | INTXA | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 1 15/16 | 2 | 2 1/4 | 62200 |
11145 | INTXL | 1000 | 3 | 3 | 3 | 2 7/8 | 2 3/4 | 3 | 51000 |
11146 | INTXP | 300 | 7 5/8 | 7 | 7 5/8 | 0 | |||
11147 | INTXW | 17400 | 1 3/8 | 1 1/4 | 1 3/4 | 1 1/4 | 1 3/8 | 1 3/4 | 105200 |
11148 | INTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.54 | 4.18 | 991 |
11149 | INTXZ | 200 | 3/32 | 3/32 | 7/32 | 0 | |||
11150 | INTY | 100 | 0.0312 | 0 | |||||
11151 | INTZ | 3500 | 1.0000 | 1.0000 | 1.8750 | 0 | |||
11152 | INUS | 1400 | 9 5/8 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/8 | 9 5/8 | 2300 |
11153 | INUTX | 0 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 7.42 | 0 |
11154 | INV/WS | 1000 | 1 1/16 | 5/8 | 1 1/8 | 0 | |||
11155 | INVA | 0 | 0 | ||||||
11156 | INVAC | 0 | 0 | ||||||
11157 | INVG | 200 | 10.0000 | 0 | |||||
11158 | INVI | 7000 | 5/8 | 5/8 | 23/32 | 9/16 | 9/16 | 21/32 | 68000 |
11159 | INVPX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 12.11 | 0 |
11160 | INVR | 2000 | 4 1/4 | 4 1/4 | 4 5/16 | 4 1/8 | 4 1/8 | 4 1/4 | 302900 |
11161 | INVRW | 10000 | 1 5/8 | 1 3/4 | 1 3/4 | 1 7/16 | 1 3/8 | 1 5/8 | 29500 |
11162 | INVRZ | 20000 | 1 1/4 | 1 3/16 | 1 1/4 | 1 1/8 | 1 1/8 | 1 3/16 | 43100 |
11163 | INVX | 1500 | 15 1/2 | 15 1/2 | 16 3/8 | 15 1/8 | 15 1/2 | 15 3/4 | 107800 |
11164 | INWS | 0 | 0 | ||||||
11165 | INYKX | 0 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 5.54 | 0 |
11166 | INZ | 0 | 12 5/8 | 13 1/4 | 0 | ||||
11167 | INp | 5000 | 59 5/8 | 0 | |||||
11168 | IO | 100 | 50 | 50 | 50 5/8 | 0 | |||
11169 | IOCJ | 0 | 0 | ||||||
11170 | IOCJY | 0 | 0 | ||||||
11171 | IOEPX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
11172 | IOF | 10400 | 8 1/8 | 8 | 8 3/8 | 0 | |||
11173 | IOGSX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
11174 | IOHIX | 0 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 5.75 | 0 |
11175 | IOMG | 800 | 46 3/4 | 45 7/8 | 49 5/8 | 45 1/2 | 46 5/8 | 46 3/4 | 1859200 |
11176 | IOMT | 5000 | 3 | 2 5/8 | 3 | 2 1/2 | 2 1/2 | 3 | 20000 |
11177 | ION | 200 | 41 3/4 | 41 | 42 | 0 | |||
11178 | IOPXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.24 | 5.38 | 2995 |
11179 | IOT | 100 | 19 3/8 | 0 | |||||
11180 | IOTXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.24 | 5.41 | 2960 |
11181 | IOVS | 10000 | 0.0010 | 0 | |||||
11182 | IOWA | 600 | 20 5/8 | 19 3/4 | 20 3/4 | 0 | |||
11183 | IOXXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 3.63 | 3.92 | 716 |
11184 | IP | 100 | 38 7/8 | 38 7/8 | 39 1/8 | 38 1/4 | 38 3/8 | 39 | 15400 |
11185 | IPC | 0 | 0 | ||||||
11186 | IPCC | 4700 | 1 3/16 | 7/8 | 1 3/16 | 0 | |||
11187 | IPCCW | 200 | 3/8 | 3/8 | 7/16 | 0 | |||
11188 | IPCI | 300 | 18 1/2 | 18 1/4 | 18 1/2 | 17 1/4 | 17 3/4 | 18 1/2 | 21600 |
11189 | IPCK | 5000 | 0.8750 | 0.9687 | 0.9687 | 0.8125 | 0.8125 | 0.8750 | 29100 |
11190 | IPCpA | 200 | 27 1/2 | 0 | |||||
11191 | IPCpB | 150 | 29 3/4 | 0 | |||||
11192 | IPCpC | 600 | 27 1/2 | 0 | |||||
11193 | IPCpD | 1000 | 31 1/2 | 0 | |||||
11194 | IPCpE | 1850 | 34 1/4 | 0 | |||||
11195 | IPCpG | 500 | 52 | 0 | |||||
11196 | IPCpH | 100 | 52 | 0 | |||||
11197 | IPCpJ | 600 | 52 | 0 | |||||
11198 | IPCpL | 100 | 42 3/64 | 0 | |||||
11199 | IPCpM | 800 | 27 3/4 | 27 7/8 | 27 7/8 | 27 3/4 | 2400 | ||
11200 | IPCpN | 100 | 48 1/2 | 0 | |||||
11201 | IPEC | 200 | 24 3/4 | 25 3/4 | 26 | 24 | 24 1/4 | 24 3/4 | 156500 |
11202 | IPFIX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.13 | 0 |
11203 | IPG | 800 | 41 5/8 | 42 1/4 | 42 1/4 | 41 5/8 | 42 | 42 3/4 | 1800 |
11204 | IPI | 2000 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 25 1/4 | 25 5/8 | 2000 |
11205 | IPI.A | 0 | 0 | ||||||
11206 | IPIC | 500 | 25 3/8 | 25 3/4 | 25 7/8 | 23 7/8 | 25 1/4 | 25 1/2 | 500900 |
11207 | IPICZ | 500 | 20 5/8 | 21 | 21 1/2 | 18 1/2 | 20 1/2 | 20 3/4 | 7600 |
11208 | IPIGY | 0 | 0 | ||||||
11209 | IPL | 79600 | 37 3/4 | 38 1/4 | 38 3/4 | 0 | |||
11210 | IPLL | 0 | 0 | ||||||
11211 | IPLLF | 0 | 0 | ||||||
11212 | IPLS | 0 | 0 | ||||||
11213 | IPLSA | 500 | 3 | 2 7/8 | 3 1/8 | 2 7/8 | 3 | 3 1/4 | 3900 |
11214 | IPMCF | 500 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 6300 |
11215 | IPNRF | 0 | 0 | ||||||
11216 | IPNYX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 13.60 | 0 |
11217 | IPPI | 0 | 0 | ||||||
11218 | IPPIF | 1000 | 23 3/4 | 23 3/4 | 24 3/8 | 0 | |||
11219 | IPR | 2000 | 1 3/16 | 1 1/8 | 1 7/16 | 0 | |||
11220 | IPRBX | 0 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0 |
11221 | IPSC | 0 | 0 | ||||||
11222 | IPSCF | 500 | 21 3/4 | 21 25/64 | 21 3/4 | 21 25/64 | 21 1/4 | 22 1/4 | 2600 |
11223 | IPSW | 5000 | 7 5/8 | 7 1/4 | 8 | 0 | |||
11224 | IPT | 1000 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 3/8 | 22 | 1000 |
11225 | IPUR | 2000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
11226 | IPW | 100 | 33 1/8 | 33 1/4 | 33 1/4 | 33 1/8 | 33 1/8 | 33 1/2 | 2100 |
11227 | IPX | 100 | 17 1/8 | 0 | |||||
11228 | IPXpA | 5600 | 92 1/4 | 0 | |||||
11229 | IPXpAw | 100 | 90 1/4 | 90 | 90 1/2 | 0 | |||
11230 | IPZ/WS | 0 | 1/16 | 3/16 | 0 | ||||
11231 | IQ | 100 | 10 1/4 | 9 1/4 | 9 3/4 | 0 | |||
11232 | IQC | 600 | 11 1/8 | 0 | |||||
11233 | IQI | 300 | 14 1/8 | 14 | 14 3/8 | 0 | |||
11234 | IQM | 1000 | 11 1/4 | 11 | 11 3/8 | 0 | |||
11235 | IQN | 15000 | 11 | 0 | |||||
11236 | IQSW | 500 | 10 3/4 | 11 3/4 | 11 3/4 | 10 3/4 | 10 3/4 | 11 1/4 | 13800 |
11237 | IQT | 300 | 14 3/8 | 14 1/4 | 14 5/8 | 0 | |||
11238 | IR | 100 | 37 1/8 | 37 | 37 1/2 | 37 | 36 7/8 | 37 3/4 | 2600 |
11239 | IRA/WS | 0 | 3/4 | 1 1/2 | 0 | ||||
11240 | IRAT | 0 | 0 | ||||||
11241 | IRATA | 500 | 5 3/8 | 5 3/8 | 5 3/8 | 4 7/8 | 4 3/4 | 5 3/8 | 38600 |
11242 | IRATW | 4000 | 25/32 | 25/32 | 25/32 | 25/32 | 25/32 | 1 1/16 | 4000 |
11243 | IRBKP | 0 | 0 | ||||||
11244 | IRC | 1000 | 4 1/2 | 4 5/8 | 4 5/8 | 4 1/2 | 4000 | ||
11245 | IRDV | 0 | 0 | ||||||
11246 | IREG | 1000 | 24 1/8 | 23 1/4 | 24 1/4 | 21 3/4 | 23 1/2 | 24 1/2 | 68600 |
11247 | IREX | 500 | 20.2500 | 0 | |||||
11248 | IRF | 200 | 22 | 22 1/8 | 22 1/2 | 0 | |||
11249 | IRGB | 400 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | 36.5000 | 38.0000 | 400 |
11250 | IRGT | 10000 | 0.0001 | 0 | |||||
11251 | IRI | 100 | 7 1/2 | 7 5/8 | 7 5/8 | 7 1/2 | 500 | ||
11252 | IRIC | 1300 | 13 | 12 7/8 | 13 1/8 | 12 3/4 | 12 3/4 | 13 | 109100 |
11253 | IRL | 100 | 12 1/2 | 12 3/8 | 12 1/2 | 12 3/8 | 12 3/8 | 12 3/4 | 200 |
11254 | IRON | 700 | 1.0625 | 1.0625 | 1.5625 | 0 | |||
11255 | IROQ | 400 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 | 14 1/4 | 700 |
11256 | IRPP | 0 | 0 | ||||||
11257 | IRPPF | 1500 | 2 3/4 | 2 15/16 | 2 15/16 | 2 3/4 | 2 3/4 | 2 15/16 | 20900 |
11258 | IRS | 1000 | 27 | 0 | |||||
11259 | IRSN | 100 | 5 7/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 13500 |
11260 | IRSXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.85 | 5.00 | 303 |
11261 | IRT | 400 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
11262 | IRTD | 200 | 0.0625 | 0.0625 | 0.4375 | 0 | |||
11263 | IRTG | 600 | 0.0200 | 0.0200 | 0.1875 | 0 | |||
11264 | IRWJF | 0 | 0 | ||||||
11265 | IRWN | 300 | 40 1/2 | 40 | 40 1/2 | 40 | 40 | 40 1/2 | 3700 |
11266 | IRX | 0 | 50.40 | 50.30 | 50.40 | 50.30 | 0 | ||
11267 | ISA | 2900 | 21 3/4 | 24 7/8 | 25 3/8 | 0 | |||
11268 | ISAAX | 0 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 18.29 | 0 |
11269 | ISB | 400 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 400 | ||
11270 | ISBF | 500 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/4 | 15 1/8 | 15 3/8 | 12200 |
11271 | ISC | 3000 | 5 3/4 | 6 | 6 1/2 | 0 | |||
11272 | ISCIX | 0 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0 |
11273 | ISCO | 1000 | 17 1/2 | 15 3/4 | 17 1/2 | 15 3/4 | 16 3/4 | 17 1/2 | 56700 |
11274 | ISCX | 100 | 18 3/4 | 18 3/4 | 20 3/4 | 0 | |||
11275 | ISDI | 1000 | 11 3/4 | 10 3/4 | 12 | 10 3/4 | 11 3/8 | 12 | 326700 |
11276 | ISEBX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 |
11277 | ISEE | 5000 | 7 1/2 | 7 1/4 | 7 1/2 | 7 1/8 | 7 1/4 | 7 1/2 | 40400 |
11278 | ISER | 100 | 3 1/2 | 3 1/2 | 4 | 0 | |||
11279 | ISFE | 0 | 0 | ||||||
11280 | ISFEA | 700 | 6 3/4 | 6 5/8 | 7 1/8 | 6 1/2 | 6 1/2 | 7 | 37500 |
11281 | ISFEU | 3000 | 13 1/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 | 13 3/4 | 6000 |
11282 | ISFEW | 1300 | 4 1/4 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 8800 |
11283 | ISFEZ | 1500 | 2 5/8 | 2 1/2 | 3 1/4 | 0 | |||
11284 | ISG | 1000 | 10 3/4 | 0 | |||||
11285 | ISGI | 2000 | 1 3/32 | 1 3/16 | 1 3/16 | 1 1/16 | 1 1/16 | 1 1/8 | 565000 |
11286 | ISGT | 0 | 0 | ||||||
11287 | ISGTF | 500 | 5 1/8 | 4 7/8 | 5 1/8 | 0 | |||
11288 | ISH | 200 | 20 3/4 | 0 | |||||
11289 | ISHIX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.03 | 0 |
11290 | ISHOX | 0 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0 |
11291 | ISHw | 0 | 18 | 21 | 0 | ||||
11292 | ISI/WS | 200 | 9/16 | 1/16 | 1/4 | 0 | |||
11293 | ISIG | 4000 | 1 15/32 | 1 5/16 | 1 15/32 | 1 1/4 | 1 1/4 | 1 1/2 | 18800 |
11294 | ISIP | 800 | 12 5/8 | 12 1/2 | 12 5/8 | 12 1/4 | 12 1/2 | 12 5/8 | 57500 |
11295 | ISIS | 100 | 16 1/4 | 16 1/4 | 16 5/8 | 16 1/4 | 16 1/4 | 17 1/4 | 1100 |
11296 | ISKO | 600 | 9 1/4 | 9 1/4 | 10 | 0 | |||
11297 | ISL | 400 | 12 1/4 | 12 | 12 3/8 | 0 | |||
11298 | ISLI | 11000 | 11 1/4 | 11 | 11 1/2 | 10 3/4 | 11 | 11 1/4 | 199400 |
11299 | ISLS | 2000 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 11/16 | 1 13/16 | 12200 |
11300 | ISLSL | 10000 | 9/32 | 3/16 | 9/32 | 0 | |||
11301 | ISLSW | 10000 | 15/32 | 3/8 | 15/32 | 0 | |||
11302 | ISN | 200 | 13 3/8 | 0 | |||||
11303 | ISNR | 500 | 0.1000 | 0 | |||||
11304 | ISNS | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/4 | 1000 |
11305 | ISO | 100 | 14 3/4 | 14 7/8 | 14 7/8 | 14 3/4 | 800 | ||
11306 | ISOF | 1000 | 5.0000 | 5.0000 | 6.0000 | 0 | |||
11307 | ISOL | 10000 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 5/16 | 20000 |
11308 | ISP | 1000 | 10 3/4 | 10 | 10 1/2 | 0 | |||
11309 | ISPP | 2000 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
11310 | ISR | 500 | 4 5/16 | 4 5/16 | 4 5/16 | 4 5/16 | 500 | ||
11311 | ISRL | 8000 | 23/32 | 23/32 | 3/4 | 23/32 | 23/32 | 3/4 | 73700 |
11312 | ISRLW | 6000 | 1/16 | 1/16 | 1/8 | 0 | |||
11313 | ISRLZ | 2000 | 1/16 | 1/16 | 3/32 | 0 | |||
11314 | ISRV | 12000 | 0.4375 | 0.4687 | 0.4687 | 0.4375 | 0.4062 | 0.4375 | 14000 |
11315 | ISS | 1000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 5/8 | 1000 |
11316 | ISS.V | 0 | 0 | ||||||
11317 | ISSCZ | 100 | 2.3750 | 2.3750 | 3.2500 | 0 | |||
11318 | ISSI | 500 | 14 3/8 | 13 3/4 | 15 | 13 3/8 | 14 1/8 | 14 3/8 | 446400 |
11319 | ISSM | 2000 | 0.9375 | 0.9687 | 0.9687 | 0.8750 | 0.8750 | 0.9375 | 57900 |
11320 | ISSS | 10000 | 30 5/8 | 0 | |||||
11321 | ISSw | 0 | 0 | ||||||
11322 | IST/WS | 0 | 1/8 | 5/16 | 0 | ||||
11323 | ISTC | 300 | 0.2500 | 0.1250 | 0.5000 | 0 | |||
11324 | ISTD | 0 | 0 | ||||||
11325 | ISTDF | 100 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | |||
11326 | ISTE | 0 | 0 | ||||||
11327 | ISTEF | 100 | 7/8 | 1 1/16 | 1 1/16 | 7/8 | 15/16 | 1 1/16 | 1600 |
11328 | ISTLX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 |
11329 | ISTN | 2000 | 1 9/32 | 1 1/4 | 1 7/16 | 1 1/4 | 1 9/32 | 1 7/16 | 20000 |
11330 | ISTNW | 3000 | 3/16 | 3/16 | 3/16 | 3/16 | 5/32 | 3/16 | 3000 |
11331 | ISTV | 2000 | 7/16 | 7/16 | 15/32 | 7/16 | 7/16 | 15/32 | 34800 |
11332 | ISTVW | 0 | 0 | ||||||
11333 | ISTVZ | 0 | 0 | ||||||
11334 | ISUZ | 0 | 0 | ||||||
11335 | ISUZF | 0 | 0 | ||||||
11336 | ISUZY | 0 | 0 | ||||||
11337 | ISWCX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 |
11338 | ISWGX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 |
11339 | ISWY | 200 | 239.0000 | 235.0000 | 252.0000 | 0 | |||
11340 | ISX | 0 | 160.68 | 156.35 | 160.77 | 154.53 | 0 | ||
11341 | ISY/WD | 0 | 0 | ||||||
11342 | ISYC | 0 | 0 | ||||||
11343 | ISYS | 500 | 24 1/2 | 24 1/2 | 26 1/2 | 0 | |||
11344 | ITA | 1500 | 8 | 7 3/4 | 8 1/4 | 0 | |||
11345 | ITAM | 10000 | 0.1500 | 0.1500 | 0.1500 | 0.1450 | 0.1400 | 0.1500 | 134000 |
11346 | ITAML | 10000 | 0.0045 | 0.1250 | 1.0000 | 0 | |||
11347 | ITAMW | 30000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 30000 | ||
11348 | ITARF | 0 | 0 | ||||||
11349 | ITAS | 8000 | 0.0010 | 0 | |||||
11350 | ITB | 200 | 4 1/16 | 3 7/16 | 3 3/4 | 0 | |||
11351 | ITBpA | 400 | 6 3/8 | 0 | |||||
11352 | ITC | 1000 | 4 3/8 | 0 | |||||
11353 | ITCAX | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 8.69 | 0 |
11354 | ITCC | 500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 7 5/8 | 8 1/4 | 500 |
11355 | ITCH | 0 | 0 | ||||||
11356 | ITCHE | 0 | 0 | ||||||
11357 | ITCXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.05 | 4.46 | 3377 |
11358 | ITDA | 1200 | 0.0001 | 0.0001 | 0.0500 | 0 | |||
11359 | ITE | 0 | 3/32 | 9/32 | 0 | ||||
11360 | ITEC | 200 | 3/16 | 3/16 | 3/16 | 3/16 | 3/32 | 3/16 | 200 |
11361 | ITECU | 1000 | 1 | 1/4 | 1/2 | 0 | |||
11362 | ITECW | 2500 | 1/16 | 1/16 | 1/8 | 0 | |||
11363 | ITEL | 500 | 1 1/16 | 7/8 | 1 1/16 | 3/4 | 15/16 | 1 1/16 | 55400 |
11364 | ITEX | 300 | 7 3/4 | 7 3/8 | 8 | 7 1/4 | 7 5/8 | 7 7/8 | 361300 |
11365 | ITEXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.92 | 4.27 | 15827 |
11366 | ITFC | 0 | 0 | ||||||
11367 | ITFI | 800 | 0.1250 | 0 | |||||
11368 | ITFXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 3.59 | 3.87 | 1457 |
11369 | ITG | 500 | 61 3/4 | 61 | 61 5/8 | 0 | |||
11370 | ITGAX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 9.20 | 0 |
11371 | ITGBX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
11372 | ITGI | 500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 3/4 | 10 1/4 | 800 |
11373 | ITGR | 600 | 2 1/4 | 2 1/8 | 2 1/4 | 2 1/8 | 2 | 2 1/4 | 30200 |
11374 | ITI/WS | 0 | 1/8 | 5/16 | 0 | ||||
11375 | ITIC | 500 | 11 | 11 | 11 | 10 1/2 | 10 | 11 | 3000 |
11376 | ITII | 100 | 28 | 28 1/2 | 28 1/2 | 28 | 28 | 28 1/2 | 49800 |
11377 | ITIM | 1300 | 5.8750 | 5.4687 | 5.9375 | 5.4687 | 5.0000 | 6.0000 | 6700 |
11378 | ITIXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.08 | 5.24 | 7834 |
11379 | ITLA | 2500 | 12 1/4 | 12 1/8 | 12 1/4 | 12 1/8 | 12 1/8 | 12 1/2 | 4200 |
11380 | ITLB | 4000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.4375 | 4100 |
11381 | ITN | 200 | 6 5/8 | 5 5/8 | 6 | 0 | |||
11382 | ITNL | 2500 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.6250 | 4.0000 | 2500 |
11383 | ITNLF | 0 | 0 | ||||||
11384 | ITNw | 0 | 0 | ||||||
11385 | ITP | 100 | 31 | 0 | |||||
11386 | ITPL | 10000 | 0.0400 | 0.0350 | 0.0450 | 0 | |||
11387 | ITR | 500 | 11 1/8 | 11 1/4 | 11 1/4 | 11 1/8 | 11 | 11 1/2 | 1000 |
11388 | ITRAX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.23 | 0 |
11389 | ITRI | 700 | 32 1/4 | 33 | 33 1/4 | 31 | 31 1/4 | 32 1/4 | 34700 |
11390 | ITRN | 0 | 0 | ||||||
11391 | ITRO | 5000 | 0.0625 | 0 | |||||
11392 | ITRT | 70000 | 0.0500 | 0.0400 | 0.1000 | 0 | |||
11393 | ITRX | 0 | 0.0312 | 0.2187 | 0 | ||||
11394 | ITRXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 4.45 | 4.52 | 171 |
11395 | ITSI | 5000 | 1 3/8 | 1 5/16 | 1 1/2 | 1 1/4 | 1 5/16 | 1 7/16 | 44500 |
11396 | ITST | 100 | 0.0100 | 0 | |||||
11397 | ITSY | 300 | 3 5/16 | 3 1/4 | 3 1/2 | 3 1/8 | 3 1/8 | 3 5/16 | 98600 |
11398 | ITSYW | 2000 | 1 3/16 | 1 1/4 | 1 5/16 | 1 1/8 | 1 1/8 | 1 3/16 | 89100 |
11399 | ITT | 200 | 51 1/2 | 51 5/8 | 52 1/4 | 51 1/4 | 51 1/8 | 51 5/8 | 1400 |
11400 | ITTD | 0 | 0 | ||||||
11401 | ITTDV | 0 | 0 | ||||||
11402 | ITTN | 0 | 0 | ||||||
11403 | ITTXX | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 3.76 | 4.92 | 198 |
11404 | ITTw | 0 | 47 7/8 | 48 3/8 | 0 | ||||
11405 | ITVBX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 |
11406 | ITW | 100 | 57 3/8 | 57 1/8 | 57 3/8 | 57 1/8 | 57 | 57 3/4 | 500 |
11407 | ITX | 100 | 2 5/8 | 2 1/2 | 2 7/8 | 0 | |||
11408 | ITXC | 0 | 0 | ||||||
11409 | ITXXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.94 | 4.33 | 983 |
11410 | ITXp | 800 | 17 3/4 | 17 7/8 | 17 7/8 | 17 3/4 | 1200 | ||
11411 | IUA | 0 | 335.13 | 334.82 | 335.27 | 333.04 | 0 | ||
11412 | IUB | 0 | 334.12 | 333.81 | 334.32 | 332.21 | 0 | ||
11413 | IUBC | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 | 26 1/4 | 200 |
11414 | IUFB | 10000 | 0.5625 | 0.5312 | 0.5625 | 0.5312 | 0.5312 | 1.0625 | 30000 |
11415 | IUIC | 0 | 0 | ||||||
11416 | IUKLF | 0 | 0 | ||||||
11417 | IUS | 0 | 334.49 | 0 | |||||
11418 | IUTBX | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0 |
11419 | IUTIX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
11420 | IUTLX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 |
11421 | IUX | 0 | 334.63 | 334.41 | 334.84 | 332.68 | 0 | ||
11422 | IV | 200 | 19 7/8 | 18 7/8 | 19 3/8 | 0 | |||
11423 | IVAC | 1000 | 7 1/4 | 7 1/4 | 7 7/8 | 7 | 7 | 7 1/4 | 116200 |
11424 | IVBK | 300 | 2 1/4 | 2 | 2 1/4 | 2 | 2 3/16 | 2 1/4 | 6000 |
11425 | IVC | 200 | 39 1/4 | 39 | 39 1/4 | 0 | |||
11426 | IVCAX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.94 | 0 |
11427 | IVCC | 0 | 0 | ||||||
11428 | IVCO | 1000 | 2 5/16 | 2 5/16 | 2 1/2 | 0 | |||
11429 | IVCOU | 400 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 5.6250 | 400 |
11430 | IVCOW | 400 | 1/2 | 1/2 | 23/32 | 0 | |||
11431 | IVCR | 100 | 24 7/8 | 25 | 25 3/4 | 24 1/2 | 24 3/4 | 25 | 216700 |
11432 | IVCRX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.61 | 0 |
11433 | IVCT | 0 | 0 | ||||||
11434 | IVDO | 2000 | 1.1875 | 1.1250 | 1.3750 | 0 | |||
11435 | IVEBX | 0 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0 |
11436 | IVECX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 |
11437 | IVEGX | 0 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 24.32 | 0 |
11438 | IVEN | 0 | 0 | ||||||
11439 | IVEUC | 0 | 0 | ||||||
11440 | IVFA | 300 | 3 1/8 | 3 1/4 | 3 3/8 | 3 1/8 | 3 1/8 | 3 5/16 | 40400 |
11441 | IVFAP | 500 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 3/8 | 500 |
11442 | IVGBX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 |
11443 | IVHD | 2000 | 0.3750 | 0.2500 | 0.4375 | 0 | |||
11444 | IVIA | 0 | 0 | ||||||
11445 | IVIAF | 1000 | 7 1/2 | 8 | 8 | 7 1/2 | 7 3/8 | 7 3/4 | 2500 |
11446 | IVIAW | 1900 | 1 7/16 | 1 3/8 | 1 5/8 | 0 | |||
11447 | IVIBX | 0 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0 |
11448 | IVICX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
11449 | IVINX | 0 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 33.44 | 0 |
11450 | IVIP | 500 | 13 3/4 | 13 3/4 | 14 1/4 | 13 1/2 | 13 3/4 | 14 1/4 | 103400 |
11451 | IVMXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 4.87 | 4.93 | 245 |
11452 | IVPA | 200 | 38.0000 | 36.0000 | 38.0000 | 0 | |||
11453 | IVPT | 1000 | 0.2500 | 0 | |||||
11454 | IVSLX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 |
11455 | IVSN | 5000 | 0.0005 | 0 | |||||
11456 | IVTK | 600 | 0.0312 | 0.0312 | 0.1562 | 0 | |||
11457 | IVTO | 8700 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 8700 | ||
11458 | IVVRF | 0 | 0 | ||||||
11459 | IVX | 1000 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 27 1/2 | 27 7/8 | 1100 |
11460 | IVXRF | 0 | 0 | ||||||
11461 | IVYFX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 17.73 | 0 |
11462 | IVYIX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.43 | 0 |
11463 | IWBK | 300 | 20 3/8 | 20 5/8 | 20 5/8 | 20 1/4 | 20 1/4 | 20 5/8 | 25200 |
11464 | IWCR | 300 | 21 1/2 | 21 1/2 | 21 1/2 | 21 | 21 | 21 1/2 | 7100 |
11465 | IWHM | 1000 | 5.1250 | 5.0000 | 5.5000 | 0 | |||
11466 | IWIL | 15000 | 0.3000 | 0.2812 | 0.3750 | 0 | |||
11467 | IWRK | 100 | 6 5/8 | 6 1/2 | 6 5/8 | 6 1/2 | 6 1/2 | 6 5/8 | 8700 |
11468 | IWSI | 1000 | 2 1/8 | 1 7/8 | 2 1/8 | 1 7/8 | 2 | 2 1/8 | 21700 |
11469 | IWTI | 100 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
11470 | IWWGX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 |
11471 | IXA | 0 | 249.19 | 248.04 | 249.27 | 247.68 | 0 | ||
11472 | IXB | 0 | 158.54 | 155.07 | 158.83 | 153.58 | 0 | ||
11473 | IXBT | 0 | 301.39 | 298.45 | 302.40 | 296.42 | 0 | ||
11474 | IXC | 0 | 274.17 | 272.99 | 274.24 | 268.65 | 0 | ||
11475 | IXCO | 0 | 352.86 | 345.82 | 354.78 | 343.28 | 0 | ||
11476 | IXF | 0 | 999.20 | 1005.79 | 1005.79 | 995.78 | 0 | ||
11477 | IXL | 0 | 234.13 | 233.36 | 236.09 | 230.79 | 0 | ||
11478 | IXN | 0 | 182.61 | 182.28 | 182.63 | 181.18 | 0 | ||
11479 | IXO | 0 | 160.94 | 0 | |||||
11480 | IXS | 0 | 462.79 | 460.83 | 466.64 | 448.33 | 0 | ||
11481 | IXSI | 1000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
11482 | IXTC | 0 | 211.13 | 209.88 | 211.13 | 208.91 | 0 | ||
11483 | IXW | 0 | 181.79 | 180.98 | 182.76 | 179.24 | 0 | ||
11484 | IYCO | 0 | 0 | ||||||
11485 | IYCOY | 900 | 263 1/2 | 264 | 265 1/4 | 263 1/2 | 263 1/2 | 265 1/2 | 3600 |
11486 | IZA | 0 | 4.99 | 4.99 | 4.99 | 4.99 | 0 | ||
11487 | IZB | 0 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | ||
11488 | IZC | 0 | 4.88 | 4.88 | 4.88 | 4.88 | 0 | ||
11489 | IZF | 0 | 4.66 | 4.67 | 4.67 | 4.66 | 0 | ||
11490 | IZI | 0 | 4.59 | 4.61 | 4.61 | 4.59 | 0 | ||
11491 | IZK | 0 | 5.34 | 0 | |||||
11492 | IZL | 0 | 4.64 | 4.66 | 4.66 | 4.64 | 0 | ||
11493 | IZNEF | 0 | 0 | ||||||
11494 | IZZI | 0 | 0 | ||||||
11495 | IZZIC | 500 | 15/16 | 3/4 | 15/16 | 3/4 | 3/4 | 15/16 | 10000 |
11496 | IZZWC | 3000 | 1/8 | 1/16 | 1/4 | 0 | |||
11497 | IpF | 2000 | 25 1/2 | 25 7/8 | 26 1/4 | 0 | |||
11498 | IpG | 600 | 26 1/4 | 0 | |||||
11499 | J | 200 | 11 3/4 | 11 7/8 | 11 7/8 | 11 3/4 | 11 5/8 | 12 | 1700 |
11500 | J.ACI | 0 | 0 | ||||||
11501 | J.AHG | 0 | 0 | ||||||
11502 | J.AJN | 0 | 0 | ||||||
11503 | J.ALE | 0 | 0 | ||||||
11504 | J.ALP | 0 | 0 | ||||||
11505 | J.AML | 0 | 0 | ||||||
11506 | J.ANA | 0 | 0 | ||||||
11507 | J.ANR | 0 | 0 | ||||||
11508 | J.ASB | 0 | 0 | ||||||
11509 | J.ASC | 0 | 0 | ||||||
11510 | J.BDT | 0 | 0 | ||||||
11511 | J.BNY | 0 | 0 | ||||||
11512 | J.BOT | 0 | 0 | ||||||
11513 | J.BOY | 0 | 0 | ||||||
11514 | J.CCE | 0 | 0 | ||||||
11515 | J.CEP | 0 | 0 | ||||||
11516 | J.CGE | 0 | 0 | ||||||
11517 | J.CGP | 0 | 0 | ||||||
11518 | J.CHC | 0 | 0 | ||||||
11519 | J.CIT | 0 | 0 | ||||||
11520 | J.CKB | 0 | 0 | ||||||
11521 | J.CNG | 0 | 0 | ||||||
11522 | J.CTB | 0 | 0 | ||||||
11523 | J.DAE | 0 | 0 | ||||||
11524 | J.DES | 0 | 0 | ||||||
11525 | J.DIM | 0 | 0 | ||||||
11526 | J.DKB | 0 | 0 | ||||||
11527 | J.DMR | 0 | 0 | ||||||
11528 | J.DOW | 0 | 0 | ||||||
11529 | J.DST | 0 | 0 | ||||||
11530 | J.DWB | 0 | 0 | ||||||
11531 | J.EIS | 0 | 0 | ||||||
11532 | J.FJE | 0 | 0 | ||||||
11533 | J.FJH | 0 | 0 | ||||||
11534 | J.FKB | 0 | 0 | ||||||
11535 | J.FPF | 0 | 0 | ||||||
11536 | J.FUD | 0 | 0 | ||||||
11537 | J.FUJ | 0 | 0 | ||||||
11538 | J.FUT | 0 | 0 | ||||||
11539 | J.HAS | 0 | 0 | ||||||
11540 | J.HEP | 0 | 0 | ||||||
11541 | J.HIT | 0 | 0 | ||||||
11542 | J.HMC | 0 | 0 | ||||||
11543 | J.HSB | 0 | 0 | ||||||
11544 | J.HTB | 0 | 0 | ||||||
11545 | J.HTD | 0 | 0 | ||||||
11546 | J.HWR | 0 | 0 | ||||||
11547 | J.IBJ | 0 | 0 | ||||||
11548 | J.ICD | 0 | 0 | ||||||
11549 | J.ISE | 0 | 0 | ||||||
11550 | J.ISH | 0 | 0 | ||||||
11551 | J.IZM | 0 | 0 | ||||||
11552 | J.JAF | 0 | 0 | ||||||
11553 | J.JAP | 0 | 0 | ||||||
11554 | J.JSP | 0 | 0 | ||||||
11555 | J.JTB | 0 | 0 | ||||||
11556 | J.JTC | 0 | 0 | ||||||
11557 | J.JUJ | 0 | 0 | ||||||
11558 | J.KAO | 0 | 0 | ||||||
11559 | J.KAY | 0 | 0 | ||||||
11560 | J.KCR | 0 | 0 | ||||||
11561 | J.KDD | 0 | 0 | ||||||
11562 | J.KEP | 0 | 0 | ||||||
11563 | J.KMT | 0 | 0 | ||||||
11564 | J.KNC | 0 | 0 | ||||||
11565 | J.KOA | 0 | 0 | ||||||
11566 | J.KOB | 0 | 0 | ||||||
11567 | J.KRN | 0 | 0 | ||||||
11568 | J.KRR | 0 | 0 | ||||||
11569 | J.KTZ | 0 | 0 | ||||||
11570 | J.KUB | 0 | 0 | ||||||
11571 | J.KYB | 0 | 0 | ||||||
11572 | J.LTC | 0 | 0 | ||||||
11573 | J.MAE | 0 | 0 | ||||||
11574 | J.MAS | 0 | 0 | ||||||
11575 | J.MBE | 0 | 0 | ||||||
11576 | J.MBS | 0 | 0 | ||||||
11577 | J.MBT | 0 | 0 | ||||||
11578 | J.MCI | 0 | 0 | ||||||
11579 | J.MET | 0 | 0 | ||||||
11580 | J.MEW | 0 | 0 | ||||||
11581 | J.MGC | 0 | 0 | ||||||
11582 | J.MHI | 0 | 0 | ||||||
11583 | J.MIB | 0 | 0 | ||||||
11584 | J.MIN | 0 | 0 | ||||||
11585 | J.MIS | 0 | 0 | ||||||
11586 | J.MIT | 0 | 0 | ||||||
11587 | J.MLI | 0 | 0 | ||||||
11588 | J.MML | 0 | 0 | ||||||
11589 | J.MMT | 0 | 0 | ||||||
11590 | J.MOT | 0 | 0 | ||||||
11591 | J.MRB | 0 | 0 | ||||||
11592 | J.MSH | 0 | 0 | ||||||
11593 | J.MTB | 0 | 0 | ||||||
11594 | J.MTC | 0 | 0 | ||||||
11595 | J.MTK | 0 | 0 | ||||||
11596 | J.MTT | 0 | 0 | ||||||
11597 | J.MUB | 0 | 0 | ||||||
11598 | J.MZD | 0 | 0 | ||||||
11599 | J.NCD | 0 | 0 | ||||||
11600 | J.NCK | 0 | 0 | ||||||
11601 | J.NCT | 0 | 0 | ||||||
11602 | J.NEC | 0 | 0 | ||||||
11603 | J.NEK | 0 | 0 | ||||||
11604 | J.NIJ | 0 | 0 | ||||||
11605 | J.NIK | 0 | 0 | ||||||
11606 | J.NIP | 0 | 0 | ||||||
11607 | J.NIW | 0 | 0 | ||||||
11608 | J.NKK | 0 | 0 | ||||||
11609 | J.NKT | 0 | 0 | ||||||
11610 | J.NLI | 0 | 0 | ||||||
11611 | J.NMC | 0 | 0 | ||||||
11612 | J.NOM | 0 | 0 | ||||||
11613 | J.NPM | 0 | 0 | ||||||
11614 | J.NPN | 0 | 0 | ||||||
11615 | J.NPO | 0 | 0 | ||||||
11616 | J.NTD | 0 | 0 | ||||||
11617 | J.NTR | 0 | 0 | ||||||
11618 | J.NTT | 0 | 0 | ||||||
11619 | J.OER | 0 | 0 | ||||||
11620 | J.OJI | 0 | 0 | ||||||
11621 | J.OKI | 0 | 0 | ||||||
11622 | J.OKT | 0 | 0 | ||||||
11623 | J.OLO | 0 | 0 | ||||||
11624 | J.OMA | 0 | 0 | ||||||
11625 | J.OMR | 0 | 0 | ||||||
11626 | J.ORT | 0 | 0 | ||||||
11627 | J.OTL | 0 | 0 | ||||||
11628 | J.PIO | 0 | 0 | ||||||
11629 | J.RCH | 0 | 0 | ||||||
11630 | J.RHC | 0 | 0 | ||||||
11631 | J.SAP | 0 | 0 | ||||||
11632 | J.SBR | 0 | 0 | ||||||
11633 | J.SEL | 0 | 0 | ||||||
11634 | J.SEV | 0 | 0 | ||||||
11635 | J.SEY | 0 | 0 | ||||||
11636 | J.SFT | 0 | 0 | ||||||
11637 | J.SHC | 0 | 0 | ||||||
11638 | J.SHN | 0 | 0 | ||||||
11639 | J.SLI | 0 | 0 | ||||||
11640 | J.SLM | 0 | 0 | ||||||
11641 | J.SMK | 0 | 0 | ||||||
11642 | J.SMR | 0 | 0 | ||||||
11643 | J.SMT | 0 | 0 | ||||||
11644 | J.SNP | 0 | 0 | ||||||
11645 | J.SNT | 0 | 0 | ||||||
11646 | J.SPL | 0 | 0 | ||||||
11647 | J.SRP | 0 | 0 | ||||||
11648 | J.SSD | 0 | 0 | ||||||
11649 | J.STB | 0 | 0 | ||||||
11650 | J.SUB | 0 | 0 | ||||||
11651 | J.SUE | 0 | 0 | ||||||
11652 | J.SUT | 0 | 0 | ||||||
11653 | J.SUZ | 0 | 0 | ||||||
11654 | J.SWB | 0 | 0 | ||||||
11655 | J.SYE | 0 | 0 | ||||||
11656 | J.TAI | 0 | 0 | ||||||
11657 | J.TCS | 0 | 0 | ||||||
11658 | J.TDE | 0 | 0 | ||||||
11659 | J.TDK | 0 | 0 | ||||||
11660 | J.TEG | 0 | 0 | ||||||
11661 | J.TEJ | 0 | 0 | ||||||
11662 | J.TER | 0 | 0 | ||||||
11663 | J.TKB | 0 | 0 | ||||||
11664 | J.TKE | 0 | 0 | ||||||
11665 | J.TMC | 0 | 0 | ||||||
11666 | J.TOR | 0 | 0 | ||||||
11667 | J.TOS | 0 | 0 | ||||||
11668 | J.TPA | 0 | 0 | ||||||
11669 | J.TRM | 0 | 0 | ||||||
11670 | J.TTR | 0 | 0 | ||||||
11671 | J.TTU | 0 | 0 | ||||||
11672 | J.TWP | 0 | 0 | ||||||
11673 | J.TYG | 0 | 0 | ||||||
11674 | J.TYM | 0 | 0 | ||||||
11675 | J.VIC | 0 | 0 | ||||||
11676 | J.WKS | 0 | 0 | ||||||
11677 | J.YMP | 0 | 0 | ||||||
11678 | J.YMS | 0 | 0 | ||||||
11679 | J.YMT | 0 | 0 | ||||||
11680 | J.YTB | 0 | 0 | ||||||
11681 | JA | 400 | 21 1/8 | 20 3/4 | 21 1/8 | 20 3/4 | 20 3/4 | 21 7/8 | 600 |
11682 | JABAX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 |
11683 | JACC | 100 | 10 | 10 3/8 | 10 3/8 | 10 | 10 | 10 1/2 | 12600 |
11684 | JACO | 700 | 11 3/4 | 11 1/4 | 11 7/8 | 11 1/4 | 11 1/2 | 11 7/8 | 41500 |
11685 | JAENX | 0 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0 |
11686 | JAFIX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 |
11687 | JAGIX | 0 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0 |
11688 | JAGXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.13 | 5.37 | 1407 |
11689 | JAHI | 5000 | 1 3/16 | 1 11/32 | 1 11/32 | 1 3/16 | 1 3/16 | 1 11/32 | 11500 |
11690 | JAHIW | 7000 | 1/16 | 5/32 | 5/16 | 0 | |||
11691 | JAIGX | 0 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0 |
11692 | JAII | 500 | 5 | 4 7/8 | 5 | 4 1/2 | 4 5/8 | 5 | 21500 |
11693 | JAKE | 500 | 1 3/4 | 1 1/2 | 1 3/4 | 0 | |||
11694 | JALC | 200 | 0.5625 | 0.5625 | 0.8125 | 0 | |||
11695 | JALN | 500 | 0.1250 | 0 | |||||
11696 | JAMRX | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0 |
11697 | JAMS | 300 | 8 3/4 | 8 3/4 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 10100 |
11698 | JAMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.32 | 5.58 | 10762 |
11699 | JAMY | 303800 | 0.0005 | 0 | |||||
11700 | JANK | 3000 | 0.0500 | 0 | |||||
11701 | JANN | 0 | 0 | ||||||
11702 | JANNF | 2000 | 9 37/64 | 9 1/4 | 9 7/8 | 0 | |||
11703 | JANSX | 0 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0 |
11704 | JANX | 2400 | 1 1/4 | 1 1/8 | 1 3/8 | 0 | |||
11705 | JANXW | 5000 | 1/16 | 1/16 | 5/32 | 0 | |||
11706 | JAOSX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 |
11707 | JAPAN | 0 | 0 | ||||||
11708 | JAPN | 0 | 0 | ||||||
11709 | JAPNY | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/8 | 13 1/2 | 200 |
11710 | JARLY | 0 | 7.3000 | 7.5500 | 0 | ||||
11711 | JARS | 300 | 18 3/8 | 18 | 18 3/8 | 18 | 18 | 18 3/8 | 9700 |
11712 | JASBX | 0 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0 |
11713 | JASN | 300 | 7 | 6 | 7 | 6 | 6 1/4 | 7 | 16700 |
11714 | JATEX | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0 |
11715 | JATXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.59 | 4.49 | 682 |
11716 | JAVA | 1000 | 3.5000 | 3.0000 | 3.5000 | 0 | |||
11717 | JAVC | 3800 | 2 1/4 | 2 5/16 | 2 11/32 | 2 1/4 | 2 1/4 | 2 11/32 | 22700 |
11718 | JAVLX | 0 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0 |
11719 | JAVTX | 0 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 0 |
11720 | JAWWX | 0 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0 |
11721 | JAYA | 1000 | 5/8 | 5/8 | 13/16 | 0 | |||
11722 | JAYJ | 1000 | 2 1/16 | 1 15/16 | 2 3/16 | 1 15/16 | 1 15/16 | 2 3/16 | 1500 |
11723 | JAYJQ | 3400 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
11724 | JBAK | 500 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 11000 |
11725 | JBAKG | 6 | 71 1/2 | 71 1/2 | 71 1/2 | 71 1/2 | 68 | 71 1/2 | 20 |
11726 | JBCLY | 0 | 0 | ||||||
11727 | JBFS | 200 | 10.2500 | 10.5000 | 11.7500 | 0 | |||
11728 | JBHT | 1000 | 16 | 16 | 16 1/4 | 15 3/4 | 15 3/4 | 16 | 31300 |
11729 | JBIL | 1000 | 9 1/8 | 9 13/16 | 9 7/8 | 8 3/8 | 9 | 9 1/4 | 525200 |
11730 | JBM/WS | 100 | 3/8 | 0 | |||||
11731 | JBNC | 600 | 14 1/8 | 14 1/4 | 14 1/4 | 14 | 13 3/4 | 14 1/4 | 15300 |
11732 | JBNK | 300 | 21 | 20 3/4 | 21 | 20 3/4 | 20 3/4 | 21 | 5700 |
11733 | JBOH | 1000 | 2 15/16 | 2 15/16 | 2 15/16 | 2 11/16 | 2 3/4 | 2 15/16 | 107600 |
11734 | JBSS | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 2700 |
11735 | JC | 500 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 10 1/8 | 500 |
11736 | JCBS | 100 | 9 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/2 | 200 |
11737 | JCBSG | 10 | 73 | 71 | 73 | 0 | |||
11738 | JCC | 1300 | 24 1/2 | 23 7/8 | 24 1/2 | 23 7/8 | 24 1/8 | 24 7/8 | 5300 |
11739 | JCI | 2800 | 67 1/2 | 66 5/8 | 67 1/2 | 0 | |||
11740 | JCOR | 300 | 18 | 17 1/4 | 18 | 17 1/4 | 17 1/4 | 18 | 3200 |
11741 | JCORW | 1000 | 10 | 9 1/2 | 10 | 9 1/4 | 9 1/4 | 10 1/2 | 2100 |
11742 | JCP | 300 | 48 1/2 | 48 3/4 | 48 3/4 | 48 1/2 | 47 1/2 | 47 7/8 | 500 |
11743 | JDMG | 1000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.5000 | 1.2500 | 1000 |
11744 | JDN | 100 | 22 5/8 | 22 7/8 | 22 7/8 | 22 5/8 | 22 1/4 | 22 7/8 | 8200 |
11745 | JDSHY | 0 | 0 | ||||||
11746 | JEAN | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/4 | 7 3/4 | 8 1/2 | 2100 |
11747 | JEBC | 500 | 19 3/8 | 19 1/4 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 12000 |
11748 | JEC | 1000 | 24 1/2 | 25 3/8 | 26 | 0 | |||
11749 | JECL | 14000 | 0.0100 | 0 | |||||
11750 | JECX | 0 | 0 | ||||||
11751 | JECXF | 0 | 0 | ||||||
11752 | JEFF | 100 | 22 1/4 | 22 3/4 | 22 3/4 | 21 1/2 | 21 1/2 | 22 1/4 | 12400 |
11753 | JEFG | 100 | 47 1/4 | 46 1/4 | 47 1/4 | 45 3/4 | 45 1/2 | 47 1/4 | 5000 |
11754 | JELCY | 0 | 0 | ||||||
11755 | JENN | 500 | 2.6250 | 2.5625 | 2.8750 | 2.5625 | 2.6250 | 2.8750 | 17000 |
11756 | JENNJ | 0 | 0 | ||||||
11757 | JEQ | 100 | 14 1/8 | 14 1/4 | 14 1/4 | 14 | 14 1/8 | 14 1/4 | 4900 |
11758 | JEQr | 0 | 1/32 | 5/16 | 0 | ||||
11759 | JEQrw | 0 | 1/4 | 9/16 | 0 | ||||
11760 | JERZ | 0 | 0 | ||||||
11761 | JET | 500 | 9/16 | 0 | |||||
11762 | JEWL | 0 | 0 | ||||||
11763 | JEWLF | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 | 800 |
11764 | JEX | 0 | 230.13 | 230.13 | 230.13 | 230.13 | 0 | ||
11765 | JF | 200 | 16 3/4 | 16 3/4 | 17 1/8 | 0 | |||
11766 | JFC | 100 | 11 5/8 | 11 1/4 | 11 5/8 | 11 1/4 | 10 3/4 | 11 3/4 | 8400 |
11767 | JFI | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 3/4 | 1000 |
11768 | JGF | 500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 500 | ||
11769 | JGFAX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.99 | 0 |
11770 | JGIN | 1900 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 13/16 | 1900 |
11771 | JH | 200 | 20 7/8 | 21 | 21 | 20 7/8 | 20 3/4 | 21 1/8 | 1600 |
11772 | JHBBX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 |
11773 | JHCI | 2000 | 0.5000 | 0.5000 | 2.0000 | 0 | |||
11774 | JHCXX | 0 | 0.60 | 5.02 | 5.14 | 2435 | |||
11775 | JHDCX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 17.23 | 0 |
11776 | JHFIX | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 7.76 | 0 |
11777 | JHGAX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.95 | 0 |
11778 | JHGBX | 0 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0 |
11779 | JHGIX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.92 | 0 |
11780 | JHGRX | 0 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 25.25 | 0 |
11781 | JHHBX | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.70 | 0 |
11782 | JHI | 100 | 21 1/4 | 0 | |||||
11783 | JHINY | 0 | 0 | ||||||
11784 | JHLBX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 |
11785 | JHMAX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.65 | 0 |
11786 | JHMXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.92 | 5.09 | 3041 |
11787 | JHNBX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 16.06 | 0 |
11788 | JHNGX | 0 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 20.16 | 0 |
11789 | JHNLX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.99 | 0 |
11790 | JHNSX | 0 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 23.92 | 0 |
11791 | JHNYX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.82 | 0 |
11792 | JHPC | 1000 | 1 1/8 | 1 | 1 5/16 | 0 | |||
11793 | JHRBX | 0 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0 |
11794 | JHS | 100 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 15 7/8 | 16 1/4 | 100 |
11795 | JHSAX | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 8.69 | 0 |
11796 | JHSCX | 0 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0 |
11797 | JHSGX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.64 | 0 |
11798 | JHTAX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.46 | 0 |
11799 | JHTEX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
11800 | JHTFX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 10.18 | 0 |
11801 | JHUAX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.63 | 0 |
11802 | JHUBX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 |
11803 | JHWPX | 0 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 16.01 | 0 |
11804 | JIC/WS | 12000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 12000 | ||
11805 | JII | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 100 | ||
11806 | JIMT | 0 | 0 | ||||||
11807 | JIND | 5500 | 0.6875 | 0.5625 | 0.7500 | 0 | |||
11808 | JINGY | 0 | 0 | ||||||
11809 | JITBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
11810 | JJAX | 100 | 1.0000 | 0.9375 | 1.0000 | 0.9375 | 0.9375 | 1.0000 | 2500 |
11811 | JJFN | 2000 | 2.0625 | 0 | |||||
11812 | JJSC | 100 | 10 5/8 | 10 5/8 | 11 1/8 | 10 3/8 | 10 5/8 | 10 7/8 | 66100 |
11813 | JJSF | 300 | 11 3/4 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 4500 |
11814 | JKCL | 500 | 1 1/2 | 1 1/2 | 1 17/32 | 1 1/2 | 1 1/2 | 1 17/32 | 93500 |
11815 | JKHY | 500 | 23 | 21 1/2 | 23 | 20 3/4 | 22 1/2 | 23 | 128900 |
11816 | JKPTW | 1600 | 1/16 | 1/16 | 1/8 | 0 | |||
11817 | JL | 100 | 17 5/8 | 17 3/8 | 18 1/8 | 0 | |||
11818 | JLGI | 700 | 28 1/4 | 26 3/4 | 28 1/4 | 26 1/2 | 27 3/4 | 28 1/4 | 52600 |
11819 | JLHC | 3800 | 13 1/2 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 17500 |
11820 | JLN | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 100 | ||
11821 | JLT | 1000 | 3 1/4 | 0 | |||||
11822 | JMAR | 1000 | 1 | 1 | 1 1/32 | 31/32 | 31/32 | 1 1/32 | 40300 |
11823 | JMARU | 1000 | 1 1/8 | 1 1/8 | 1 9/16 | 0 | |||
11824 | JMARW | 2000 | 5/32 | 5/32 | 7/32 | 0 | |||
11825 | JMC | 200 | 5/8 | 3/4 | 1 | 0 | |||
11826 | JMCG | 17000 | 1 | 1 | 1 | 15/16 | 15/16 | 1 | 39300 |
11827 | JMED | 100 | 26 7/8 | 24 1/8 | 27 1/2 | 23 3/4 | 26 1/2 | 26 7/8 | 944700 |
11828 | JMGXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.68 | 4.75 | 3016 |
11829 | JMIBX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
11830 | JMIEX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
11831 | JMLC | 0 | 0 | ||||||
11832 | JMMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.83 | 4.94 | 5131 |
11833 | JMR/U | 100 | 2 1/4 | 1 1/8 | 1 3/4 | 0 | |||
11834 | JMS/WS | 300 | 9 | 0 | |||||
11835 | JMSBX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
11836 | JMTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.31 | 3.67 | 951 |
11837 | JMUEX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 |
11838 | JMY | 200 | 9/16 | 0 | |||||
11839 | JMYCW | 0 | 0 | ||||||
11840 | JMYW | 0 | 0 | ||||||
11841 | JMYWV | 0 | 0 | ||||||
11842 | JNBK | 0 | 0 | ||||||
11843 | JNC | 2500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 5/8 | 25 1/4 | 2500 |
11844 | JNGRX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.88 | 0 |
11845 | JNINX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.79 | 0 |
11846 | JNJ | 100 | 86 1/2 | 86 3/8 | 87 1/2 | 85 7/8 | 86 3/8 | 86 7/8 | 11200 |
11847 | JNMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.33 | 5.48 | 223 |
11848 | JNNE | 50000 | 0.2900 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.3000 | 259700 |
11849 | JNS | 400 | 5 | 5 1/2 | 5 7/8 | 0 | |||
11850 | JNTEX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.09 | 0 |
11851 | JNTRX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.65 | 0 |
11852 | JNUSX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 |
11853 | JNY | 100 | 39 1/8 | 39 | 40 | 0 | |||
11854 | JOAC | 5000 | 12 29/32 | 13 1/4 | 13 1/4 | 12 29/32 | 12 3/4 | 13 1/8 | 12000 |
11855 | JOB | 500 | 4 15/16 | 0 | |||||
11856 | JOF | 500 | 9 5/8 | 9 3/8 | 9 3/4 | 0 | |||
11857 | JOIN | 800 | 13 | 13 | 13 | 12 5/8 | 12 1/2 | 13 | 84000 |
11858 | JOINA | 3000 | 12 3/4 | 12 5/8 | 12 7/8 | 12 5/8 | 12 5/8 | 12 7/8 | 8300 |
11859 | JOL | 1500 | 5 | 0 | |||||
11860 | JOLE | 3000 | 1.6672 | 0 | |||||
11861 | JOS | 300 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/4 | 23 5/8 | 300 |
11862 | JOSB | 1000 | 2 | 2 | 2 | 1 7/8 | 1 7/8 | 2 | 3400 |
11863 | JOSL | 100 | 33 1/2 | 33 1/2 | 34 3/8 | 0 | |||
11864 | JOTI | 0 | 0 | ||||||
11865 | JOTIP | 0 | 0 | ||||||
11866 | JP | 400 | 46 1/2 | 46 | 46 1/2 | 46 | 45 7/8 | 46 3/8 | 800 |
11867 | JPDVX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 |
11868 | JPEI | 500 | 10 | 10 | 10 | 9 1/2 | 9 1/2 | 10 | 1200 |
11869 | JPEXX | 0 | 0.48 | 3.49 | 4.14 | 1144 | |||
11870 | JPFS | 700 | 19 1/2 | 18 1/4 | 19 1/2 | 18 1/4 | 18 1/4 | 19 1/2 | 1500 |
11871 | JPGRX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 16.62 | 0 |
11872 | JPI | 100 | 29 5/8 | 0 | |||||
11873 | JPINX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 10.07 | 0 |
11874 | JPIXX | 0 | 0.46 | 5.69 | 5.85 | 8286 | |||
11875 | JPM | 100 | 77 3/4 | 78 7/8 | 78 7/8 | 76 3/8 | 77 3/8 | 77 7/8 | 4600 |
11876 | JPME | 0 | 0 | ||||||
11877 | JPMpA | 300 | 80 | 0 | |||||
11878 | JPN | 0 | 210.17 | 210.17 | 210.17 | 210.17 | 0 | ||
11879 | JPNTX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
11880 | JPR | 200 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 3/8 | 21 7/8 | 200 |
11881 | JPS | 300 | 1 | 0 | |||||
11882 | JPTXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.18 | 5.40 | 1426 |
11883 | JPV | 0 | 196.65 | 0 | |||||
11884 | JPYpA | 0 | 0 | ||||||
11885 | JPw | 0 | 46 1/8 | 46 7/8 | 0 | ||||
11886 | JQH | 300 | 8 3/8 | 10 1/4 | 10 3/8 | 0 | |||
11887 | JR | 200 | 23 1/8 | 22 3/4 | 23 1/8 | 22 3/4 | 23 | 23 1/2 | 500 |
11888 | JRBK | 100 | 24 1/4 | 23 | 24 1/4 | 0 | |||
11889 | JRBO | 10000 | 0.0200 | 0.0100 | 0.0400 | 0 | |||
11890 | JRCI | 2000 | 2.2500 | 55500 | |||||
11891 | JRL | 1000 | 25 5/8 | 25 7/8 | 25 7/8 | 25 5/8 | 8700 | ||
11892 | JRM | 500 | 18 1/8 | 18 1/4 | 18 5/8 | 0 | |||
11893 | JRMp | 400 | 47 | 46 | 49 | 0 | |||
11894 | JRRY | 100 | 4.2500 | 3.5000 | 4.2500 | 0 | |||
11895 | JRpK | 20000 | 47 | 0 | |||||
11896 | JRpL | 400 | 46 3/4 | 0 | |||||
11897 | JRpO | 1000 | 25 | 0 | |||||
11898 | JRpP | 400 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 400 | ||
11899 | JS | 0 | 23 1/8 | 24 3/4 | 0 | ||||
11900 | JSBA | 200 | 27 1/2 | 27 1/2 | 28 1/4 | 27 1/2 | 27 1/2 | 28 1/4 | 3100 |
11901 | JSBF | 100 | 32 | 31 15/16 | 32 | 31 3/4 | 31 7/8 | 32 | 102600 |
11902 | JSCN | 0 | 0 | ||||||
11903 | JSCNF | 0 | 0 | ||||||
11904 | JSKO | 0 | 0 | ||||||
11905 | JSKOE | 20000 | 3/8 | 3/8 | 5/8 | 0 | |||
11906 | JSMN | 0 | 0 | ||||||
11907 | JSTN | 1000 | 11 1/8 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 16200 |
11908 | JSTS | 2800 | 38.3750 | 0 | |||||
11909 | JTAN | 4100 | 0.4375 | 0.4375 | 0.8750 | 0 | |||
11910 | JTAX | 300 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 2 3/4 | 3 1/2 | 300 |
11911 | JTF | 1200 | 16 1/4 | 14 | 15 1/2 | 0 | |||
11912 | JTV | 400 | 12 | 0 | |||||
11913 | JTWO | 1000 | 1 3/8 | 1 9/32 | 1 3/8 | 1 9/32 | 1 9/32 | 1 3/8 | 39100 |
11914 | JTWOW | 25000 | 5/16 | 1/4 | 5/16 | 0 | |||
11915 | JUDG | 4000 | 2 13/16 | 2 13/16 | 3 | 2 13/16 | 2 13/16 | 3 | 83300 |
11916 | JUKE | 1600 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 3/16 | 2300 |
11917 | JUNI | 20000 | 15/32 | 17/32 | 17/32 | 7/16 | 7/16 | 15/32 | 105700 |
11918 | JUNIC | 7500 | 7/32 | 3/16 | 1/4 | 0 | |||
11919 | JUNIP | 2500 | 1.0000 | 0.8125 | 1.2500 | 0 | |||
11920 | JUNIW | 4000 | 3/16 | 1/8 | 3/8 | 0 | |||
11921 | JUNIZ | 6000 | 3/16 | 3/32 | 3/16 | 0 | |||
11922 | JUNO | 800 | 16 1/4 | 15 5/8 | 16 1/4 | 15 5/8 | 15 5/8 | 16 1/4 | 50600 |
11923 | JUNWC | 0 | 1/32 | 1/32 | 1/8 | 0 | |||
11924 | JUNZC | 0 | 1/32 | 1/32 | 1/8 | 0 | |||
11925 | JUSSX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 |
11926 | JUST | 3000 | 1 15/32 | 1 13/32 | 1 1/2 | 1 13/32 | 1 7/16 | 1 11/16 | 18400 |
11927 | JUTL | 2000 | 0.0010 | 0 | |||||
11928 | JUVF | 500 | 38.5000 | 0 | |||||
11929 | JVBAX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0 |
11930 | JVGI | 300 | 0.6250 | 0.4687 | 0.6250 | 0.4375 | 0.5312 | 0.6250 | 264600 |
11931 | JVMCX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
11932 | JVVGX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 |
11933 | JW/A | 500 | 32 3/8 | 32 3/8 | 32 3/8 | 32 3/8 | 500 | ||
11934 | JW/Aw | 0 | 29 | 30 1/2 | 0 | ||||
11935 | JW/B | 800 | 31 7/8 | 32 1/8 | 32 1/8 | 31 7/8 | 31 5/8 | 31 7/8 | 1000 |
11936 | JW/Bw | 0 | 29 | 30 1/2 | 0 | ||||
11937 | JWA | 0 | 0 | ||||||
11938 | JWAIA | 500 | 23 | 22 5/8 | 23 | 22 1/2 | 22 1/2 | 23 | 5000 |
11939 | JWB | 0 | 0 | ||||||
11940 | JWTS | 0 | 0 | ||||||
11941 | JWTT | 0 | 0 | ||||||
11942 | JXSB | 1000 | 13 7/8 | 13 1/2 | 14 1/2 | 0 | |||
11943 | JXVL | 5000 | 16 1/8 | 16 | 17 1/4 | 0 | |||
11944 | JYP | 0 | 0 | ||||||
11945 | JYP+ | 0 | 0 | ||||||
11946 | JYPp | 200 | 54 | 0 | |||||
11947 | JYPpE | 340 | 98 31/32 | 0 | |||||
11948 | JYPpZ | 500 | 26 1/8 | 25 7/8 | 26 1/8 | 25 7/8 | 1300 | ||
11949 | JYU | 0 | 0 | ||||||
11950 | JYW | 0 | 95.32 | 95.32 | 95.32 | 95.32 | 0 | ||
11951 | JYX | 0 | 0 | ||||||
11952 | JYZ | 0 | 95.32 | 95.32 | 95.32 | 95.32 | 0 | ||
11953 | K | 500 | 76 1/8 | 76 5/8 | 76 5/8 | 76 1/8 | 75 7/8 | 76 3/8 | 700 |
11954 | K.COD | 0 | 0 | ||||||
11955 | K.CRL | 0 | 0 | ||||||
11956 | K.DAN | 0 | 0 | ||||||
11957 | K.FLS | 0 | 0 | ||||||
11958 | K.ISS | 0 | 0 | ||||||
11959 | K.JHS | 0 | 0 | ||||||
11960 | K.MTH | 0 | 0 | ||||||
11961 | K.NOV | 0 | 0 | ||||||
11962 | K.SAI | 0 | 0 | ||||||
11963 | K.SPK | 0 | 0 | ||||||
11964 | K.TED | 0 | 0 | ||||||
11965 | K.TLD | 0 | 0 | ||||||
11966 | KAAG | 0 | 0 | ||||||
11967 | KAAGY | 0 | 0 | ||||||
11968 | KAAZY | 0 | 0 | ||||||
11969 | KAB | 500 | 2 3/8 | 2 | 2 1/2 | 0 | |||
11970 | KABBX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 |
11971 | KABpA | 400 | 8 1/2 | 0 | |||||
11972 | KACS | 0 | 0 | ||||||
11973 | KADAX | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 8.64 | 0 |
11974 | KADBX | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0 |
11975 | KAFBX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 |
11976 | KAFCX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 |
11977 | KAFLX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.49 | 0 |
11978 | KAGBX | 0 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0 |
11979 | KAGCX | 0 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0 |
11980 | KAGOX | 0 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 23.98 | 0 |
11981 | KAGSX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.43 | 0 |
11982 | KAI/WS | 0 | 1 | 1 3/4 | 0 | ||||
11983 | KAIAX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.54 | 0 |
11984 | KAICX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0 |
11985 | KAII | 2000 | 6 1/8 | 5 3/4 | 6 19/64 | 5 3/4 | 6 | 6 1/2 | 54800 |
11986 | KAIIW | 5000 | 27/32 | 13/16 | 7/8 | 13/16 | 13/16 | 1 1/8 | 24000 |
11987 | KAK | 0 | 1917.70 | 1929.70 | 1931.80 | 1906.80 | 0 | ||
11988 | KAKL | 0 | 0 | ||||||
11989 | KAMN | 0 | 0 | ||||||
11990 | KAMNA | 300 | 11 | 10 7/8 | 11 | 10 7/8 | 10 7/8 | 11 | 17800 |
11991 | KAMNG | 10 | 82 | 82 | 86 | 0 | |||
11992 | KAMNZ | 27000 | 49 5/16 | 47 1/2 | 50 | 0 | |||
11993 | KANE | 1000 | 29.3750 | 0 | |||||
11994 | KAOBX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 |
11995 | KAOCX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
11996 | KAP | 100 | 24 3/8 | 0 | |||||
11997 | KAPAX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 12.10 | 0 |
11998 | KAPBX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 |
11999 | KAPCX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 |
12000 | KARE | 1500 | 11 3/8 | 11 1/2 | 12 | 11 3/8 | 11 1/4 | 11 5/8 | 19500 |
12001 | KARS | 0 | 0 | ||||||
12002 | KAS | 200 | 6 1/8 | 6 3/8 | 6 3/4 | 0 | |||
12003 | KASAX | 0 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 7.24 | 0 |
12004 | KASBX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0 |
12005 | KASCX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0 |
12006 | KASH | 100 | 26 7/8 | 26 7/8 | 26 7/8 | 26 3/4 | 26 3/4 | 26 7/8 | 3900 |
12007 | KASI | 300 | 0.8750 | 0.9375 | 1.1250 | 0 | |||
12008 | KATBX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
12009 | KATCX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
12010 | KATIX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.56 | 0 |
12011 | KAUFX | 0 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0 |
12012 | KAWBX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 9.10 | 0 |
12013 | KAWCX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0 |
12014 | KAWFX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0 |
12015 | KAXBX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
12016 | KAXCX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 |
12017 | KAYE | 100 | 8 | 7 1/4 | 8 | 0 | |||
12018 | KBA | 1000 | 9 1/8 | 8 7/8 | 9 1/4 | 0 | |||
12019 | KBAL | 0 | 0 | ||||||
12020 | KBALB | 300 | 25 1/2 | 25 1/2 | 25 1/2 | 25 | 25 | 25 1/2 | 14700 |
12021 | KBB | 1500 | 3 3/8 | 0 | |||||
12022 | KBCAX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 15.09 | 0 |
12023 | KBCBX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 |
12024 | KBCC | 100 | 0.0100 | 0 | |||||
12025 | KBCCX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 |
12026 | KBEE | 600 | 0.0010 | 0 | |||||
12027 | KBFOX | 0 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0 |
12028 | KBFP | 3200 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2500 | 3200 |
12029 | KBH | 500 | 14 1/2 | 14 5/8 | 15 1/8 | 0 | |||
12030 | KBHpB | 800 | 13 1/8 | 14 3/4 | 15 1/4 | 0 | |||
12031 | KBIZ | 1100 | 4.7500 | 3.7500 | 4.9375 | 0 | |||
12032 | KBKC | 1800 | 6 1/4 | 6 | 6 3/4 | 0 | |||
12033 | KBONX | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0 |
12034 | KBST | 0 | 0 | ||||||
12035 | KBSTY | 0 | 0 | ||||||
12036 | KBTWX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 |
12037 | KCAAX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.39 | 0 |
12038 | KCABX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
12039 | KCACX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 |
12040 | KCAXX | 0 | 0 | ||||||
12041 | KCBXX | 0 | 0 | ||||||
12042 | KCC | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 7/8 | 12 3/8 | 200 |
12043 | KCCXX | 0 | 0 | ||||||
12044 | KCCp | 200 | 27 5/8 | 0 | |||||
12045 | KCDH | 200 | 5.2500 | 6.0000 | 6.0000 | 4.6250 | 4.7500 | 5.2500 | 20300 |
12046 | KCDMY | 0 | 15.7500 | 31.5000 | 32.2500 | 0 | |||
12047 | KCLC | 1000 | 13 1/8 | 13 1/8 | 13 1/4 | 13 | 13 | 13 1/8 | 41800 |
12048 | KCLCW | 10000 | 1 3/4 | 1 11/16 | 1 3/4 | 1 9/16 | 1 5/8 | 1 3/4 | 122000 |
12049 | KCLI | 100 | 54 | 52 | 54 | 52 | 52 | 54 | 700 |
12050 | KCN | 100 | 5 | 5 | 5 | 5 | 100 | ||
12051 | KCP | 200 | 19 5/8 | 18 1/4 | 18 3/4 | 0 | |||
12052 | KCPLL | 900 | 61.1000 | 0 | |||||
12053 | KCPLO | 0 | 0 | ||||||
12054 | KCPw | 0 | 21 5/8 | 22 1/8 | 0 | ||||
12055 | KCS | 300 | 15 7/8 | 14 3/4 | 15 7/8 | 0 | |||
12056 | KCTAX | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.96 | 0 |
12057 | KCTFX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 |
12058 | KCTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.64 | 3.20 | 263 |
12059 | KDCAX | 0 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 17.00 | 0 |
12060 | KDHAX | 0 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 22.53 | 0 |
12061 | KDHBX | 0 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0 |
12062 | KDIAX | 0 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 6.29 | 0 |
12063 | KDIBX | 0 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0 |
12064 | KDICX | 0 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0 |
12065 | KDMC | 3000 | 0.3750 | 0.3750 | 0.8750 | 0 | |||
12066 | KDN | 300 | 29 1/2 | 29 3/4 | 30 1/4 | 0 | |||
12067 | KDSAX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 15.48 | 0 |
12068 | KDSBX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 |
12069 | KE | 500 | 11 | 10 3/4 | 11 1/8 | 0 | |||
12070 | KE.W | 0 | 0 | ||||||
12071 | KE/WS | 600 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 600 | ||
12072 | KEA | 4800 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 4800 | ||
12073 | KEBI | 2000 | 26 | 25 1/2 | 26 | 25 1/2 | 25 3/4 | 26 3/4 | 5500 |
12074 | KEENQ | 10000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.2000 | 10000 |
12075 | KEF | 1500 | 9 | 8 1/2 | 8 7/8 | 0 | |||
12076 | KEG | 500 | 6 1/8 | 0 | |||||
12077 | KEGXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.35 | 5.52 | 6406 |
12078 | KEI | 100 | 15 7/8 | 15 3/4 | 16 1/8 | 0 | |||
12079 | KEIw | 0 | 15 1/8 | 15 3/4 | 0 | ||||
12080 | KELL | 7500 | 4 15/16 | 5 1/16 | 5 1/16 | 4 15/16 | 4 15/16 | 5 1/16 | 30100 |
12081 | KELLU | 2500 | 7.1250 | 6.5000 | 9.5000 | 0 | |||
12082 | KELLW | 2300 | 1 3/8 | 1 1/4 | 1 3/8 | 0 | |||
12083 | KELY | 0 | 0 | ||||||
12084 | KELYA | 200 | 28 1/2 | 28 3/4 | 28 3/4 | 28 1/4 | 28 1/4 | 28 3/4 | 198400 |
12085 | KELYB | 100 | 28 | 28 | 32 | 0 | |||
12086 | KEM | 100 | 49 5/8 | 49 5/8 | 50 | 0 | |||
12087 | KENCA | 0 | 0 | ||||||
12088 | KENI | 0 | 0 | ||||||
12089 | KENS | 56000 | 0.0005 | 0.0005 | 0.0100 | 0 | |||
12090 | KENT | 100 | 6 1/4 | 5 5/8 | 6 1/4 | 0 | |||
12091 | KEP | 500 | 26 1/4 | 26 | 26 5/8 | 0 | |||
12092 | KEPp | 200 | 25 1/2 | 0 | |||||
12093 | KEQU | 2000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 5/8 | 2000 |
12094 | KERA | 1000 | 14 1/8 | 12 1/2 | 14 1/4 | 12 1/2 | 13 7/8 | 14 1/8 | 108600 |
12095 | KES | 1000 | 12 1/4 | 0 | |||||
12096 | KESI | 100 | 7 7/8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 3/8 | 2700 |
12097 | KEST | 1000 | 3 1/32 | 3 | 3 1/2 | 0 | |||
12098 | KESTX | 0 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0 |
12099 | KEVFX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 |
12100 | KEVX | 0 | 0 | ||||||
12101 | KEWL | 300 | 40.0000 | 0 | |||||
12102 | KEX | 100 | 16 1/4 | 16 3/8 | 16 7/8 | 0 | |||
12103 | KEY | 200 | 34 3/8 | 34 5/8 | 34 5/8 | 34 3/8 | 34 3/8 | 34 3/4 | 600 |
12104 | KEYpA | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 400 | ||
12105 | KF | 200 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 21 7/8 | 22 3/8 | 200 |
12106 | KFAAX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.94 | 0 |
12107 | KFABX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
12108 | KFACX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
12109 | KFBI | 1000 | 13 3/16 | 13 1/2 | 13 1/2 | 13 1/8 | 13 1/8 | 13 3/8 | 43500 |
12110 | KFFGY | 0 | 0 | ||||||
12111 | KFLAX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.07 | 0 |
12112 | KFLD | 0 | 0 | ||||||
12113 | KFSS | 0 | 0 | ||||||
12114 | KFSSF | 0 | 0 | ||||||
12115 | KFV | 100 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/8 | 31 1/2 | 100 |
12116 | KFVp | 300 | 12 | 0 | |||||
12117 | KFXI | 600 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/4 | 4 11/16 | 2600 |
12118 | KGBAX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.94 | 0 |
12119 | KGBBX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 |
12120 | KGBCX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 |
12121 | KGC | 700 | 9 1/4 | 8 3/4 | 9 1/4 | 8 3/4 | 9 | 9 1/2 | 1700 |
12122 | KGIAX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.47 | 0 |
12123 | KGIBX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0 |
12124 | KGII | 7500 | 0.8750 | 0.9375 | 0.9375 | 0.8750 | 0.7500 | 1.7500 | 15000 |
12125 | KGL.A | 0 | 0 | ||||||
12126 | KGL.B | 0 | 0 | ||||||
12127 | KGM | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 400 | ||
12128 | KGMpD | 100 | 16 3/8 | 0 | |||||
12129 | KGRAX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 15.78 | 0 |
12130 | KGRBX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 |
12131 | KGRCX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0 |
12132 | KGT | 1000 | 7 1/8 | 7 1/4 | 7 1/4 | 7 1/8 | 7 | 7 3/8 | 1400 |
12133 | KHCO | 1 | 36772.16 | 0 | |||||
12134 | KHG | 200 | 27 | 0 | |||||
12135 | KHI | 1300 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/2 | 1300 |
12136 | KHLR | 500 | 11 1/2 | 11 3/4 | 12 | 11 1/2 | 11 1/2 | 12 | 7900 |
12137 | KHYAX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.44 | 0 |
12138 | KHYBX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0 |
12139 | KHYCX | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0 |
12140 | KIARX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 |
12141 | KICAX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 9.24 | 0 |
12142 | KICBX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 |
12143 | KICCX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0 |
12144 | KICK | 4000 | 15/32 | 7/16 | 1/2 | 0 | |||
12145 | KICKW | 10000 | 1/8 | 5/32 | 1/4 | 0 | |||
12146 | KICKZ | 45000 | 1/16 | 1/16 | 3/32 | 0 | |||
12147 | KID | 400 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 400 |
12148 | KIDD | 1500 | 10 | 10 | 10 3/4 | 0 | |||
12149 | KIDE | 3000 | 2 17/64 | 2 1/4 | 2 17/64 | 2 1/4 | 2 1/4 | 2 1/2 | 6500 |
12150 | KIDQ | 7800 | 7 1/4 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 18400 |
12151 | KIDR | 500 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 6.0000 | 600 |
12152 | KIDS | 200 | 3 1/2 | 3 5/8 | 3 5/8 | 3 1/2 | 3 1/2 | 3 11/16 | 22900 |
12153 | KIDWE | 0 | 0 | ||||||
12154 | KIDZ | 1000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.4062 | 1000 |
12155 | KIDZE | 0 | 0 | ||||||
12156 | KIDZW | 1000 | 0.1562 | 0.1562 | 0.2812 | 0 | |||
12157 | KIF | 2000 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/4 | 2000 |
12158 | KII | 100 | 20 1/8 | 20 1/2 | 20 7/8 | 0 | |||
12159 | KILN | 500 | 4 3/4 | 4 3/4 | 5 1/2 | 0 | |||
12160 | KIM | 100 | 27 3/8 | 26 7/8 | 27 3/8 | 0 | |||
12161 | KIMpA | 900 | 24 1/4 | 24 | 24 5/8 | 0 | |||
12162 | KIMpB | 2000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/4 | 9900 | ||
12163 | KIMw | 0 | 27 | 28 1/4 | 0 | ||||
12164 | KIN | 200 | 2 3/4 | 0 | |||||
12165 | KINBX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
12166 | KINE | 100 | 0.0625 | 0 | |||||
12167 | KINN | 1000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 4 | 6000 |
12168 | KINV | 100 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | 13.5000 | 100 |
12169 | KIT | 100 | 12 7/8 | 0 | |||||
12170 | KITAX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.77 | 0 |
12171 | KITBX | 0 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0 |
12172 | KITCX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
12173 | KITF | 500 | 1.5000 | 2.0000 | 3.5000 | 0 | |||
12174 | KITS | 200 | 11 1/4 | 11 | 11 1/4 | 11 | 11 | 11 1/4 | 61000 |
12175 | KIXXF | 0 | 0 | ||||||
12176 | KKMO | 0 | 0 | ||||||
12177 | KKONX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
12178 | KKRO | 1000 | 6 1/2 | 6 7/16 | 6 11/16 | 6 7/16 | 6 7/16 | 6 9/16 | 33200 |
12179 | KKTWX | 0 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0 |
12180 | KLAC | 100 | 24 1/2 | 23 | 25 1/2 | 22 7/8 | 24 1/4 | 24 1/2 | 1773300 |
12181 | KLAXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.57 | 4.80 | 2455 |
12182 | KLBXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.84 | 0 | |
12183 | KLCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.81 | 0 | |
12184 | KLET | 0 | 0 | ||||||
12185 | KLFDF | 0 | 0 | ||||||
12186 | KLHE | 50000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 125000 |
12187 | KLIC | 1700 | 22 3/4 | 22 1/4 | 23 1/4 | 22 | 22 1/4 | 23 | 521200 |
12188 | KLLM | 1500 | 11 | 11 | 11 | 11 | 10 3/8 | 11 1/2 | 1500 |
12189 | KLM | 100 | 35 1/2 | 35 | 35 5/8 | 0 | |||
12190 | KLMIX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
12191 | KLNDF | 0 | 0 | ||||||
12192 | KLO | 1000 | 5/8 | 1/2 | 3/4 | 0 | |||
12193 | KLOC | 10000 | 7/8 | 23/32 | 15/16 | 23/32 | 13/16 | 7/8 | 698800 |
12194 | KLOCW | 10000 | 5/32 | 5/32 | 5/32 | 5/32 | 1/8 | 5/32 | 10000 |
12195 | KLOF | 0 | 0 | ||||||
12196 | KLOFY | 3700 | 11 3/16 | 11 | 11 3/8 | 11 | 11 1/8 | 11 1/4 | 123600 |
12197 | KLOS | 0 | 0 | ||||||
12198 | KLRT | 500 | 15 7/8 | 15 3/4 | 17 1/2 | 0 | |||
12199 | KLSE | 600 | 0.3750 | 0.2500 | 1.0000 | 0 | |||
12200 | KLT | 900 | 26 1/8 | 26 1/8 | 26 1/4 | 26 1/8 | 26 1/4 | 26 5/8 | 2200 |
12201 | KLTpA | 100 | 52 3/4 | 0 | |||||
12202 | KLTpD | 2860 | 63 1/8 | 0 | |||||
12203 | KLTpE | 100 | 64 3/8 | 0 | |||||
12204 | KLU | 1000 | 13 7/8 | 12 3/4 | 13 | 0 | |||
12205 | KLUpD | 100 | 13 1/4 | 0 | |||||
12206 | KLYS | 2000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2500 | 0.3125 | 2000 |
12207 | KM | 2500 | 8 1/8 | 7 3/4 | 8 1/4 | 7 3/4 | 7 7/8 | 8 1/4 | 114200 |
12208 | KMAAX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 10.04 | 0 |
12209 | KMABX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
12210 | KMAC | 500 | 4 3/8 | 4 1/4 | 4 3/4 | 4 1/4 | 4 3/8 | 4 3/4 | 25500 |
12211 | KMACW | 4000 | 1 1/4 | 1 1/4 | 1 1/2 | 1 1/4 | 1 1/4 | 1 7/16 | 17000 |
12212 | KMACX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 |
12213 | KMAG | 500 | 48 7/8 | 49 | 50 | 48 1/4 | 48 5/8 | 48 7/8 | 796600 |
12214 | KMAT | 0 | 0 | ||||||
12215 | KMATY | 0 | 0 | ||||||
12216 | KMB | 500 | 79 5/8 | 78 1/2 | 79 5/8 | 78 | 79 1/2 | 80 | 5100 |
12217 | KMBAX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.96 | 0 |
12218 | KMBBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
12219 | KMC | 0 | 0 | ||||||
12220 | KMET | 1100 | 22 3/4 | 21 3/8 | 23 | 21 3/8 | 22 1/2 | 23 | 656800 |
12221 | KMFC | 300 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 1800 | ||
12222 | KMG | 100 | 64 | 64 | 64 | 63 1/2 | 63 3/4 | 64 1/2 | 14800 |
12223 | KMGCF | 0 | 0 | ||||||
12224 | KMGMY | 0 | 0 | ||||||
12225 | KMIXX | 0 | 0 | ||||||
12226 | KML | 1000 | 9 1/2 | 0 | |||||
12227 | KMM | 1000 | 10 7/8 | 10 5/8 | 11 | 0 | |||
12228 | KMMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.41 | 5.54 | 39866 |
12229 | KMN | 0 | 0 | ||||||
12230 | KMOAX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.45 | 0 |
12231 | KMOBX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 |
12232 | KMOCX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
12233 | KMSI | 100 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1800 | 100 |
12234 | KMT | 500 | 32 | 31 7/8 | 32 | 31 3/4 | 31 5/8 | 32 1/8 | 1500 |
12235 | KNA | 1000 | 6 1/2 | 6 3/8 | 6 7/8 | 0 | |||
12236 | KNAP | 2000 | 17 1/8 | 17 | 17 1/8 | 17 | 16 1/2 | 17 1/4 | 8500 |
12237 | KNBT | 0 | 0 | ||||||
12238 | KNBTY | 0 | 0 | ||||||
12239 | KNBW | 0 | 0 | ||||||
12240 | KNBWY | 500 | 122 | 122 | 122 | 122 | 119 1/2 | 122 | 1500 |
12241 | KNC | 1000 | 3/4 | 1 | 1 1/4 | 0 | |||
12242 | KNCI | 1100 | 11 7/8 | 11 7/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 27500 |
12243 | KNE | 200 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 28 7/8 | 29 3/8 | 200 |
12244 | KNEEX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 |
12245 | KNEGP | 100 | 66.3750 | 0 | |||||
12246 | KNEMX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 14.33 | 0 |
12247 | KNET | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/4 | 2500 |
12248 | KNFIX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
12249 | KNFVX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.55 | 0 |
12250 | KNGF | 0 | 0 | ||||||
12251 | KNGFY | 0 | 0 | ||||||
12252 | KNGT | 300 | 14 | 14 | 14 | 14 | 13 3/4 | 14 | 700 |
12253 | KNIC | 5000 | 7 3/4 | 7 3/4 | 7 7/8 | 7 5/8 | 7 5/8 | 7 3/4 | 96900 |
12254 | KNICW | 400 | 6 | 6 | 6 | 6 | 6 | 7 1/4 | 400 |
12255 | KNIDX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 13.11 | 0 |
12256 | KNIEX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 |
12257 | KNII | 20000 | 0.0030 | 0 | |||||
12258 | KNIIX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 |
12259 | KNINX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 |
12260 | KNIT | 500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/16 | 1 5/8 | 500 |
12261 | KNIVX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 14.97 | 0 |
12262 | KNJXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.69 | 3.33 | 427 |
12263 | KNK | 500 | 18 1/2 | 0 | |||||
12264 | KNLIX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.36 | 0 |
12265 | KNLMX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
12266 | KNMBX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.94 | 0 |
12267 | KNMIX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
12268 | KNMTX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
12269 | KNMVX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.53 | 0 |
12270 | KNRSY | 0 | 12.3750 | 10.5000 | 11.0000 | 0 | |||
12271 | KNSC | 500 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
12272 | KNSY | 200 | 13 1/4 | 14 1/4 | 14 1/4 | 13 1/4 | 13 1/4 | 13 3/4 | 47600 |
12273 | KNT | 1500 | 58 | 53 | 53 3/4 | 0 | |||
12274 | KNTAX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.62 | 0 |
12275 | KNTIX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
12276 | KNTXX | 0 | 0 | ||||||
12277 | KNVC | 0 | 0 | ||||||
12278 | KNVCF | 3000 | 1 1/32 | 1 1/32 | 1 1/32 | 31/32 | 13/16 | 1 1/32 | 7000 |
12279 | KNVEX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 |
12280 | KNVIX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.84 | 0 |
12281 | KNWSY | 0 | 0 | ||||||
12282 | KNYAX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.44 | 0 |
12283 | KNYBX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 |
12284 | KNYCX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 |
12285 | KO | 100 | 74 3/8 | 74 7/8 | 75 1/2 | 74 1/8 | 74 3/8 | 74 3/4 | 18900 |
12286 | KOF | 100 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 3/8 | 21 7/8 | 100 |
12287 | KOGC | 1800 | 1 1/4 | 1 9/32 | 1 9/32 | 1 1/8 | 1 1/8 | 1 1/4 | 252600 |
12288 | KOGCF | 0 | 0 | ||||||
12289 | KOGCP | 100 | 7 1/2 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 3/4 | 10600 |
12290 | KOGR | 0 | 0 | ||||||
12291 | KOHAX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.70 | 0 |
12292 | KOL | 1000 | 11 1/4 | 10 5/8 | 11 1/8 | 0 | |||
12293 | KOOL | 6000 | 31/32 | 1 1/16 | 1 1/16 | 31/32 | 31/32 | 1 1/16 | 91900 |
12294 | KOPLY | 0 | 0 | ||||||
12295 | KOPN | 400 | 14 1/2 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 5000 |
12296 | KOR | 2000 | 19 7/8 | 19 7/8 | 19 7/8 | 19 3/4 | 11000 | ||
12297 | KORP | 2000 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/2 | 4700 |
12298 | KOSS | 400 | 5 1/2 | 5 3/8 | 5 3/4 | 0 | |||
12299 | KPAAX | 0 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0 |
12300 | KPC | 1300 | 25 3/8 | 0 | |||||
12301 | KPCI | 900 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 5/8 | 5 3/4 | 22400 |
12302 | KPCXX | 0 | 0.42 | 3.61 | 2.86 | 1210 | |||
12303 | KPEAX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.92 | 0 |
12304 | KPEBX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 |
12305 | KPELY | 0 | 0 | ||||||
12306 | KPGBX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 |
12307 | KPGCX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0 |
12308 | KPGEX | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 17.02 | 0 |
12309 | KPGFX | 0 | 12.13 | 12.13 | 12.41 | 0 | |||
12310 | KPGLX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 |
12311 | KPGXX | 0 | 0.58 | 7.81 | 4.80 | 2319 | |||
12312 | KPI | 2000 | 5 3/8 | 5 5/8 | 6 1/16 | 0 | |||
12313 | KPIBX | 0 | 12.13 | 12.13 | 12.13 | 0 | |||
12314 | KPLU | 500 | 5.5000 | 5.3750 | 5.7500 | 5.2500 | 5.0000 | 5.7500 | 7900 |
12315 | KPN | 100 | 36 1/8 | 36 1/4 | 36 5/8 | 0 | |||
12316 | KPNXX | 0 | 0.60 | 2.92 | 2.90 | 411 | |||
12317 | KPP | 800 | 24 3/8 | 24 3/8 | 24 3/8 | 24 1/4 | 1300 | ||
12318 | KPPXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.30 | 5.46 | 5127 |
12319 | KPRSF | 0 | 0 | ||||||
12320 | KPSAX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 13.36 | 0 |
12321 | KPT | 0 | 0 | ||||||
12322 | KPTXX | 0 | 0.52 | 4.08 | 3.16 | 3871 | |||
12323 | KPU | 300 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/8 | 14800 | ||
12324 | KR | 400 | 38 | 36 3/4 | 37 3/8 | 0 | |||
12325 | KRAN | 500 | 1 5/16 | 1 5/16 | 1 1/2 | 1 5/16 | 1 5/16 | 1 17/32 | 14700 |
12326 | KRANW | 500 | 5/32 | 5/32 | 7/32 | 5/32 | 5/32 | 7/32 | 4800 |
12327 | KRB | 200 | 36 3/4 | 36 5/8 | 36 3/4 | 36 5/8 | 36 7/8 | 37 3/8 | 700 |
12328 | KRBpA | 300 | 24 7/8 | 24 7/8 | 24 7/8 | 24 21/32 | 68400 | ||
12329 | KRE | 500 | 26 1/4 | 30 1/2 | 31 1/4 | 0 | |||
12330 | KREG | 10000 | 13/32 | 11/32 | 7/16 | 11/32 | 3/8 | 7/16 | 297000 |
12331 | KREGP | 5200 | 25/64 | 11/32 | 25/64 | 11/32 | 3/8 | 13/32 | 38400 |
12332 | KREN | 4000 | 15/32 | 7/16 | 1/2 | 0 | |||
12333 | KREpL | 500 | 25 | 25 1/8 | 25 1/8 | 25 | 3100 | ||
12334 | KRFAX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.40 | 0 |
12335 | KRFBX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 13.22 | 0 |
12336 | KRFCX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.15 | 0 |
12337 | KRFDX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 11.04 | 0 |
12338 | KRFEX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.53 | 0 |
12339 | KRFFX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.35 | 0 |
12340 | KRG | 300 | 11 3/4 | 11 5/8 | 12 1/8 | 0 | |||
12341 | KRGO | 0 | 0 | ||||||
12342 | KRHC | 0 | 0 | ||||||
12343 | KRHCF | 1000 | 11/16 | 21/32 | 11/16 | 5/8 | 9/16 | 11/16 | 6000 |
12344 | KRI | 100 | 62 7/8 | 61 7/8 | 62 3/8 | 0 | |||
12345 | KRIV | 415 | 2625.00 | 2600.00 | 2800.00 | 0 | |||
12346 | KRN/WS | 0 | 1/16 | 1/4 | 0 | ||||
12347 | KRON | 300 | 51 1/4 | 52 | 53 1/2 | 51 | 51 | 52 1/2 | 11300 |
12348 | KRSC | 500 | 12 1/8 | 12 1/8 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/2 | 20300 |
12349 | KRSI | 2000 | 4 | 4 | 4 | 4 | 4 | 4 1/8 | 7000 |
12350 | KRSL | 1700 | 4 1/4 | 4 1/4 | 5 1/4 | 0 | |||
12351 | KRST | 1000 | 0.2500 | 0.2500 | 1.0000 | 0 | |||
12352 | KRT | 200 | 15 3/8 | 15 | 15 1/2 | 0 | |||
12353 | KRUG | 5000 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 7400 |
12354 | KRUGW | 8000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 1/4 | 16800 |
12355 | KRUZ | 1000 | 5/8 | 19/32 | 11/16 | 19/32 | 5/8 | 11/16 | 52100 |
12356 | KRYS | 1000 | 5 1/2 | 5 1/2 | 6 | 0 | |||
12357 | KRYSQ | 400 | 5 1/4 | 4 7/8 | 5 3/8 | 4 3/4 | 4 3/4 | 5 1/4 | 8600 |
12358 | KSAC | 0 | 0 | ||||||
12359 | KSACM | 0 | 0 | ||||||
12360 | KSAS | 200 | 22.5000 | 0 | |||||
12361 | KSAV | 300 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 17 1/2 | 18 1/2 | 300 |
12362 | KSBK | 1200 | 19 1/4 | 18 5/8 | 20 1/2 | 0 | |||
12363 | KSCAX | 0 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 6.23 | 0 |
12364 | KSCBX | 0 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0 |
12365 | KSCCX | 0 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0 |
12366 | KSCI | 400 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 400 | ||
12367 | KSCVX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 13.17 | 0 |
12368 | KSDAX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.19 | 0 |
12369 | KSDBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
12370 | KSDCX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
12371 | KSF | 100 | 13 | 13 | 13 | 13 | 12 7/8 | 13 3/8 | 100 |
12372 | KSFOX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0 |
12373 | KSGMY | 0 | 0 | ||||||
12374 | KSIAX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.42 | 0 |
12375 | KSIBX | 0 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0 |
12376 | KSICX | 0 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0 |
12377 | KSIMX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.71 | 0 |
12378 | KSKSY | 0 | 0 | ||||||
12379 | KSM | 500 | 12 1/4 | 12 3/8 | 12 1/2 | 0 | |||
12380 | KSMUX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 13.02 | 0 |
12381 | KSONX | 0 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
12382 | KSPMX | 0 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0 |
12383 | KSRC | 100 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0100 | 100 |
12384 | KSRIO | 0 | 0 | ||||||
12385 | KSS | 100 | 51 1/2 | 51 1/2 | 53 1/4 | 53 1/2 | 100 | ||
12386 | KST | 100 | 14 5/8 | 14 1/2 | 14 7/8 | 0 | |||
12387 | KSTEX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
12388 | KSTFX | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0 |
12389 | KSTGX | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0 |
12390 | KSTHX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0 |
12391 | KSTN | 400 | 30 1/4 | 30 1/4 | 30 1/4 | 30 | 29 3/4 | 30 1/4 | 74500 |
12392 | KSU | 600 | 45 1/2 | 45 3/4 | 45 3/4 | 45 1/2 | 45 1/4 | 45 3/4 | 1500 |
12393 | KSUp | 100 | 17 3/4 | 15 | 17 5/8 | 0 | |||
12394 | KSWS | 5000 | 11 | 11 1/4 | 11 1/4 | 11 | 10 3/4 | 11 1/4 | 5500 |
12395 | KT | 1000 | 9 1/2 | 10 1/2 | 11 | 0 | |||
12396 | KTCAX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.70 | 0 |
12397 | KTCBX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 |
12398 | KTCC | 100 | 9 | 9 | 9 | 8 5/8 | 8 5/8 | 9 | 15400 |
12399 | KTCCX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
12400 | KTCO | 4000 | 21 1/4 | 20 7/8 | 21 1/4 | 20 7/8 | 20 3/4 | 22 | 10600 |
12401 | KTEC | 1000 | 13 1/8 | 12 1/4 | 13 1/4 | 12 1/4 | 12 7/8 | 13 1/4 | 5500 |
12402 | KTEL | 700 | 3 9/16 | 4 1/4 | 4 1/4 | 3 9/16 | 3 1/2 | 4 1/4 | 13300 |
12403 | KTF | 500 | 12 3/4 | 12 3/4 | 12 7/8 | 12 3/4 | 12 5/8 | 13 | 5300 |
12404 | KTIE | 300 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 7 7/8 | 8 1/2 | 300 |
12405 | KTII | 100 | 6 1/4 | 5 1/2 | 6 1/4 | 0 | |||
12406 | KTN.A | 0 | 0 | ||||||
12407 | KTOY | 5000 | 0.0937 | 0.0937 | 0.2500 | 0 | |||
12408 | KTRAX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.79 | 0 |
12409 | KTRBX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
12410 | KTRCX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
12411 | KTRN | 100 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
12412 | KTXAX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.11 | 0 |
12413 | KTXEX | 0 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0 |
12414 | KTXP | 0 | 0 | ||||||
12415 | KTZ | 1000 | 16 3/4 | 0 | |||||
12416 | KU | 200 | 30 1/8 | 29 7/8 | 30 1/2 | 0 | |||
12417 | KUB | 700 | 130 1/2 | 0 | |||||
12418 | KUH | 100 | 12 1/8 | 12 | 12 1/8 | 12 | 300 | ||
12419 | KUMAX | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 7.62 | 0 |
12420 | KUMBX | 0 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0 |
12421 | KUMCX | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0 |
12422 | KURZ | 2000 | 4 1/2 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 16500 |
12423 | KUSAX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.43 | 0 |
12424 | KUSBX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 |
12425 | KUSCX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0 |
12426 | KUSGX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 |
12427 | KUTLP | 200 | 69.5000 | 0 | |||||
12428 | KV/A | 200 | 12 | 12 | 12 | 12 | 12 5/8 | 13 1/8 | 200 |
12429 | KV/B | 500 | 14 1/8 | 12 1/2 | 13 | 0 | |||
12430 | KVA | 0 | 0 | ||||||
12431 | KVB | 0 | 0 | ||||||
12432 | KVGI | 1500 | 3.0000 | 0 | |||||
12433 | KVLM | 1000 | 4 1/8 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 7/16 | 3400 |
12434 | KVN | 4000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 5800 | ||
12435 | KVU | 300 | 4 7/8 | 0 | |||||
12436 | KWD | 600 | 20 | 20 | 20 3/4 | 0 | |||
12437 | KWEQX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 |
12438 | KWGDF | 600 | 3 13/16 | 3 1/2 | 3 3/4 | 0 | |||
12439 | KWIC | 200 | 5 | 5 | 5 | 5 | 5 | 5 1/2 | 200 |
12440 | KWICD | 1000 | 5 3/4 | 5 1/8 | 5 1/2 | 0 | |||
12441 | KWIVX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.13 | 0 |
12442 | KWMXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 5.64 | 5.83 | 5151 |
12443 | KWN | 100 | 2 5/16 | 0 | |||||
12444 | KWND | 1200 | 1 3/4 | 1 11/16 | 1 3/4 | 1 9/16 | 1 9/16 | 1 3/4 | 72500 |
12445 | KWNDZ | 3000 | 2 1/16 | 1 13/16 | 2 1/8 | 1 13/16 | 2 | 2 1/4 | 57100 |
12446 | KWP | 400 | 39 3/8 | 38 1/2 | 38 3/4 | 0 | |||
12447 | KXMXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.93 | 4.24 | 7544 |
12448 | KYCRP | 0 | 0 | ||||||
12449 | KYF | 500 | 12 5/8 | 0 | |||||
12450 | KYMD | 0 | 0 | ||||||
12451 | KYMDA | 100 | 12 1/8 | 12 1/8 | 12 3/8 | 0 | |||
12452 | KYO | 200 | 145 1/2 | 0 | |||||
12453 | KYSC | 200 | 0.1000 | 0 | |||||
12454 | KYSMX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0 |
12455 | KYT | 400 | 12 1/4 | 0 | |||||
12456 | KYTFX | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0 |
12457 | KYZ/U | 0 | 0 | ||||||
12458 | KYZ/WS | 0 | 1/2 | 7/8 | 0 | ||||
12459 | KYZN | 5000 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 5/8 | 2 13/16 | 5000 |
12460 | KYZNW | 5000 | 11/16 | 5/8 | 11/16 | 5/8 | 5/8 | 11/16 | 37500 |
12461 | KZ | 200 | 24 3/4 | 0 | |||||
12462 | L | 100 | 30 5/8 | 30 5/8 | 30 5/8 | 30 5/8 | 100 | ||
12463 | L.LAV | 0 | 0 | ||||||
12464 | L.MNC | 0 | 0 | ||||||
12465 | LA | 1000 | 1 7/8 | 1 3/4 | 1 7/8 | 1 3/4 | 1 5/8 | 2 | 5100 |
12466 | LABK | 100 | 9 3/8 | 9 3/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 29200 |
12467 | LABL | 100 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/4 | 100 |
12468 | LABN | 100 | 14 3/4 | 14 3/4 | 16 1/4 | 0 | |||
12469 | LABOR | 0 | 0 | ||||||
12470 | LABS | 300 | 14 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 39600 |
12471 | LABZ | 500 | 3 1/16 | 3 | 3 1/16 | 3 | 3 1/16 | 3 3/16 | 15800 |
12472 | LABZW | 4000 | 1 | 1 | 1 1/4 | 0 | |||
12473 | LACE | 16000 | 10 13/64 | 10 1/4 | 10 3/8 | 10 1/8 | 10 1/8 | 10 3/8 | 49100 |
12474 | LACGP | 100 | 18.0000 | 0 | |||||
12475 | LACI | 1400 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 7/8 | 2400 |
12476 | LACIW | 10000 | 5/32 | 5/32 | 3/16 | 0 | |||
12477 | LACIX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.44 | 0 |
12478 | LACOZ | 300 | 280.0000 | 279.0000 | 280.0000 | 279.0000 | 270.0000 | 290.0000 | 600 |
12479 | LACTX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.83 | 0 |
12480 | LACXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.80 | 4.92 | 1495 |
12481 | LADF | 300 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 2000 |
12482 | LADG | 0 | 0 | ||||||
12483 | LADGY | 0 | 0 | ||||||
12484 | LADY | 700 | 0.0001 | 0 | |||||
12485 | LAENX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 12.30 | 0 |
12486 | LAF | 2000 | 18 7/8 | 18 3/4 | 18 7/8 | 18 3/4 | 18 1/4 | 19 1/8 | 2200 |
12487 | LAFFX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 12.34 | 0 |
12488 | LAFI | 300 | 2 11/16 | 2 3/4 | 3 | 2 11/16 | 2 11/16 | 4 | 7000 |
12489 | LAFIU | 1000 | 2 3/4 | 2 7/8 | 3 1/16 | 2 3/4 | 2 3/4 | 4 | 16500 |
12490 | LAFIW | 1000 | 3/8 | 5/16 | 3/4 | 0 | |||
12491 | LAFLX | 0 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 5.15 | 0 |
12492 | LAGD | 0 | 0 | ||||||
12493 | LAGEX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 13.04 | 0 |
12494 | LAGGC | 15 | 42 | 41 | 45 | 0 | |||
12495 | LAGIX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 9.02 | 0 |
12496 | LAGNX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.33 | 0 |
12497 | LAGTX | 0 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 17.43 | 0 |
12498 | LAGVX | 0 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 2.87 | 0 |
12499 | LAGWX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 12.04 | 0 |
12500 | LAHIX | 0 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 5.29 | 0 |
12501 | LAKE | 2000 | 3 5/8 | 3 1/2 | 3 5/8 | 3 3/8 | 3 3/8 | 3 11/16 | 6000 |
12502 | LAM | 100 | 17 | 17 | 17 | 17 | 16 5/8 | 17 1/4 | 100 |
12503 | LAMIX | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.25 | 0 |
12504 | LAMN | 1000 | 1 5/16 | 1 1/8 | 1 5/16 | 1 1/8 | 1 | 1 3/8 | 3000 |
12505 | LAMOX | 0 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 5.45 | 0 |
12506 | LAN | 2800 | 13 1/16 | 0 | |||||
12507 | LANC | 1000 | 38 1/4 | 37 3/4 | 38 3/4 | 37 3/4 | 37 3/4 | 38 1/4 | 140200 |
12508 | LAND | 500 | 13 1/4 | 13 1/4 | 13 5/8 | 13 1/4 | 13 1/4 | 14 | 10000 |
12509 | LANJX | 0 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 5.56 | 0 |
12510 | LANN | 2000 | 2.8750 | 2.8750 | 3.1250 | 0 | |||
12511 | LANPF | 3000 | 5 5/8 | 5 7/8 | 6 | 5 3/8 | 5 1/2 | 5 5/8 | 162200 |
12512 | LANPX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.85 | 0 |
12513 | LANSX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.87 | 0 |
12514 | LANT | 0 | 0 | ||||||
12515 | LANTF | 1000 | 28 1/2 | 0 | |||||
12516 | LANYX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.59 | 0 |
12517 | LANZ | 10000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 10000 |
12518 | LAOR | 0 | 0 | ||||||
12519 | LAORF | 700 | 2 9/16 | 2 11/16 | 2 11/16 | 2 1/2 | 2 1/2 | 2 11/16 | 41200 |
12520 | LAPAX | 0 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5.33 | 0 |
12521 | LAPLL | 100 | 66.2500 | 0 | |||||
12522 | LAPLM | 100 | 66.1250 | 66.1250 | 66.1250 | 66.1250 | 100 | ||
12523 | LAPLN | 300 | 65.7500 | 0 | |||||
12524 | LAPLO | 100 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | 100 | ||
12525 | LAPLP | 100 | 61.6250 | 0 | |||||
12526 | LAQ | 300 | 15 1/4 | 15 1/8 | 15 1/4 | 15 1/8 | 15 | 15 1/2 | 9300 |
12527 | LARAF | 0 | 0 | ||||||
12528 | LARAY | 0 | 0 | ||||||
12529 | LARK | 300 | 14 | 13 1/2 | 14 1/8 | 0 | |||
12530 | LARL | 1500 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 | 2500 |
12531 | LAS | 300 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 7/8 | 300 |
12532 | LASE | 100 | 13 1/4 | 13 | 13 1/4 | 13 | 13 | 13 1/4 | 18300 |
12533 | LASGF | 10 | 113 | 110 | 117 | 0 | |||
12534 | LASN | 0 | 0 | ||||||
12535 | LASX | 2500 | 1 25/32 | 1 3/4 | 1 27/32 | 0 | |||
12536 | LASXC | 10000 | 1 11/16 | 1 21/32 | 1 25/32 | 1 5/8 | 1 11/16 | 1 25/32 | 258000 |
12537 | LAT/WS | 500 | 1/2 | 1/16 | 1/2 | 0 | |||
12538 | LATAM | 0 | 0 | ||||||
12539 | LATIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.87 | 0 |
12540 | LATS | 100 | 2 7/16 | 2 1/4 | 2 1/2 | 2 1/4 | 2 3/8 | 2 3/4 | 15600 |
12541 | LATX | 2000 | 1/2 | 1/2 | 1/2 | 15/32 | 15/32 | 17/32 | 39900 |
12542 | LATXU | 1100 | 1/2 | 1/2 | 1 1/2 | 0 | |||
12543 | LATXW | 2300 | 1/16 | 1/16 | 3/32 | 0 | |||
12544 | LAUR | 200 | 15 1/8 | 14 7/8 | 15 7/8 | 0 | |||
12545 | LAUSX | 0 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0 |
12546 | LAVL | 2000 | 0.5000 | 0 | |||||
12547 | LAVLX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.90 | 0 |
12548 | LAW | 100 | 12 | 12 | 12 | 12 | 11 3/4 | 12 1/8 | 100 |
12549 | LAWAX | 0 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.30 | 0 |
12550 | LAWGX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.37 | 0 |
12551 | LAWS | 300 | 24 7/8 | 24 1/2 | 24 7/8 | 24 1/2 | 24 1/2 | 24 7/8 | 14700 |
12552 | LAYB | 3000 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | 3000 | ||
12553 | LAYN | 2000 | 10 9/16 | 10 1/4 | 10 3/4 | 10 1/4 | 10 1/4 | 11 1/4 | 8300 |
12554 | LAZR | 0 | 0 | ||||||
12555 | LAZRE | 0 | 0 | ||||||
12556 | LB | 100 | 3 1/2 | 3 3/8 | 3 1/2 | 3 1/4 | 1700 | ||
12557 | LBAXX | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 5.50 | 5.76 | 10 |
12558 | LBC | 200 | 14 3/8 | 13 1/4 | 13 3/4 | 0 | |||
12559 | LBCI | 500 | 25 1/2 | 26 | 26 | 25 1/2 | 25 1/2 | 26 | 3700 |
12560 | LBDXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.19 | 5.33 | 6741 |
12561 | LBF | 100 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 100 | ||
12562 | LBFI | 2500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 15 | 2500 |
12563 | LBG | 0 | 17.34 | 17.43 | 17.43 | 17.08 | 0 | ||
12564 | LBGXX | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 5.73 | 5.90 | 1041 |
12565 | LBHYX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.68 | 0 |
12566 | LBI | 1000 | 2 1/8 | 2 | 2 3/8 | 0 | |||
12567 | LBIXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.12 | 4.47 | 994 |
12568 | LBMS | 0 | 0 | ||||||
12569 | LBMSY | 400 | 9 | 9 1/4 | 9 1/4 | 8 7/8 | 8 7/8 | 9 | 39700 |
12570 | LBMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.71 | 4.83 | 3584 |
12571 | LBNA | 100 | 37 3/4 | 37 3/4 | 37 3/4 | 37 3/4 | 37 1/4 | 37 3/4 | 1100 |
12572 | LBNDX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.72 | 0 |
12573 | LBNXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.34 | 3.64 | 2287 |
12574 | LBOC | 143400 | 0.0330 | 0 | |||||
12575 | LBOCU | 10600 | 0.0360 | 0 | |||||
12576 | LBOR | 700 | 14.7500 | 14.7500 | 15.0000 | 14.2500 | 14.2500 | 14.7500 | 12500 |
12577 | LBPE | 2000 | 0.0080 | 0 | |||||
12578 | LBPFX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 |
12579 | LBPI | 200 | 2.1250 | 2.2500 | 2.2500 | 2.1250 | 2.1250 | 2.2500 | 2200 |
12580 | LBPXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.77 | 5.94 | 42448 |
12581 | LBSSX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 |
12582 | LBTI | 20000 | 0.1050 | 0.0300 | 0.1250 | 0 | |||
12583 | LBTM | 200 | 14.0000 | 0 | |||||
12584 | LBTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.47 | 5.65 | 2486 |
12585 | LBTY | 0 | 0 | ||||||
12586 | LBTYA | 1000 | 29 1/8 | 27 7/8 | 29 1/4 | 27 5/8 | 29 1/8 | 29 1/4 | 610600 |
12587 | LBTYB | 3000 | 29 | 29 | 29 | 28 1/2 | 28 3/4 | 31 3/4 | 5100 |
12588 | LBUAA | 2000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0000 | 1.3125 | 3000 |
12589 | LBUBX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 |
12590 | LBUCX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 |
12591 | LBUR | 5200 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
12592 | LBUTX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 13.54 | 0 |
12593 | LBUXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.05 | 4.42 | 1625 |
12594 | LBVXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.77 | 5.93 | 21462 |
12595 | LBWGX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.47 | 0 |
12596 | LBY | 600 | 22 1/2 | 21 5/8 | 22 1/8 | 0 | |||
12597 | LBYXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 3.40 | 3.74 | 614 |
12598 | LC | 2000 | 33 7/8 | 34 1/8 | 34 7/8 | 0 | |||
12599 | LCA | 100 | 34 1/8 | 33 7/8 | 34 1/8 | 33 7/8 | 34 5/8 | 35 3/8 | 300 |
12600 | LCAR | 10000 | 0.4687 | 0.4062 | 0.5000 | 0 | |||
12601 | LCAV | 1000 | 5.5000 | 5.2500 | 5.8750 | 5.0000 | 5.0000 | 5.7500 | 6900 |
12602 | LCAXX | 0 | 0.74 | 3.77 | 3.84 | 849 | |||
12603 | LCBM | 1000 | 15 1/2 | 16 | 16 1/8 | 15 3/8 | 15 3/8 | 15 3/4 | 99500 |
12604 | LCE | 300 | 25 | 24 3/8 | 24 3/4 | 0 | |||
12605 | LCE.W | 0 | 0 | ||||||
12606 | LCE/WS | 100 | 8 3/4 | 8 1/2 | 9 5/8 | 0 | |||
12607 | LCEX | 800 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0500 | 800 |
12608 | LCF/WS | 0 | 1/2 | 1 1/2 | 0 | ||||
12609 | LCFAF | 0 | 0 | ||||||
12610 | LCFIX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.24 | 0 |
12611 | LCGFX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 17.97 | 0 |
12612 | LCI | 200 | 21 5/8 | 21 3/8 | 21 5/8 | 21 3/8 | 21 3/8 | 21 3/4 | 300 |
12613 | LCIC | 1200 | 3 5/8 | 3 1/4 | 3 7/8 | 0 | |||
12614 | LCIXX | 0 | 0.17 | 4.88 | 5.00 | 2331 | |||
12615 | LCIp | 2000 | 49 3/8 | 0 | |||||
12616 | LCLD | 200 | 7 3/4 | 7 7/8 | 8 | 7 3/4 | 7 1/2 | 8 | 5200 |
12617 | LCNTU | 20 | 387.0000 | 0 | |||||
12618 | LCOM | 5000 | 0.0312 | 0.0312 | 0.1000 | 0 | |||
12619 | LCOMQ | 10000 | 0.0900 | 0.0400 | 0.0937 | 0 | |||
12620 | LCPH | 0 | 0 | ||||||
12621 | LCRY | 100 | 15 1/2 | 18 1/4 | 18 1/2 | 15 | 15 | 15 3/4 | 29500 |
12622 | LCSI | 200 | 13 1/4 | 13 1/2 | 14 | 13 | 13 1/4 | 13 3/4 | 25400 |
12623 | LCTXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.76 | 5.95 | 5399 |
12624 | LCUT | 300 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 1/4 | 9 7/8 | 900 |
12625 | LD | 200 | 15 3/8 | 13 3/4 | 14 1/4 | 0 | |||
12626 | LDAK | 0 | 0 | ||||||
12627 | LDAKA | 4500 | 5 1/8 | 5 1/8 | 5 1/4 | 5 1/16 | 5 1/8 | 5 3/16 | 293200 |
12628 | LDDI | 500 | 5.0000 | 0 | |||||
12629 | LDDSG | 38 | 106 3/4 | 106 3/4 | 106 3/4 | 106 3/4 | 106 1/2 | 107 1/2 | 38 |
12630 | LDDVX | 0 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0 |
12631 | LDF | 300 | 11 1/2 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 5/8 | 1200 |
12632 | LDFVX | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 15.02 | 0 |
12633 | LDG | 400 | 47 1/2 | 45 7/8 | 46 3/4 | 0 | |||
12634 | LDIC | 25000 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 3 | 50200 |
12635 | LDII | 1000 | 4 5/8 | 4 7/16 | 4 5/8 | 4 1/4 | 4 1/2 | 4 5/8 | 35100 |
12636 | LDL | 100 | 22 7/8 | 22 3/4 | 22 7/8 | 22 3/4 | 1300 | ||
12637 | LDLAX | 0 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0 |
12638 | LDM.A | 0 | 0 | ||||||
12639 | LDM.B | 0 | 0 | ||||||
12640 | LDMM | 15000 | 0.1500 | 0.1450 | 0.1500 | 0.1400 | 0.1350 | 0.1550 | 127300 |
12641 | LDNBX | 0 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0 |
12642 | LDNRX | 0 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0 |
12643 | LDR | 100 | 21 1/2 | 0 | |||||
12644 | LDRY | 5000 | 15 1/2 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/2 | 15 3/4 | 73300 |
12645 | LDUTX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 |
12646 | LDW | 0 | 0 | ||||||
12647 | LDW.A | 0 | 0 | ||||||
12648 | LDW/A | 200 | 10 3/8 | 10 | 10 5/8 | 0 | |||
12649 | LDW/B | 200 | 10 3/8 | 10 1/4 | 10 3/8 | 10 1/4 | 10 1/8 | 10 5/8 | 1200 |
12650 | LDWA | 0 | 0 | ||||||
12651 | LDWB | 0 | 0 | ||||||
12652 | LDWX | 50 | 6.4992 | 0 | |||||
12653 | LDXPF | 0 | 0 | ||||||
12654 | LDYBA | 200 | 63.5000 | 0 | |||||
12655 | LE | 100 | 13 5/8 | 13 1/4 | 13 5/8 | 13 1/4 | 13 3/8 | 13 7/8 | 2100 |
12656 | LEA | 27200 | 27 3/8 | 27 7/8 | 28 1/2 | 0 | |||
12657 | LEAD | 200 | 11/16 | 11/16 | 11/16 | 11/16 | 1/2 | 11/16 | 200 |
12658 | LEAF | 1000 | 9 1/8 | 9 1/8 | 9 1/8 | 8 3/4 | 9 | 9 1/8 | 129000 |
12659 | LEAK | 5000 | 3/8 | 11/32 | 3/8 | 11/32 | 11/32 | 3/8 | 17200 |
12660 | LEAKW | 12000 | 3/32 | 3/32 | 3/32 | 1/16 | 3/32 | 1/8 | 47700 |
12661 | LEASW | 200 | 0.7500 | 0 | |||||
12662 | LEBC | 4000 | 30 1/8 | 30 | 31 | 0 | |||
12663 | LEBCW | 2000 | 8 1/8 | 7 | 8 1/4 | 0 | |||
12664 | LEBDX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
12665 | LECBF | 0 | 0 | ||||||
12666 | LECE | 3500 | 2 1/16 | 2 1/16 | 2 1/8 | 2 | 2 1/16 | 2 1/8 | 110800 |
12667 | LECEL | 2000 | 1 9/16 | 1 1/4 | 1 9/16 | 1 1/4 | 1 1/4 | 1 9/16 | 52000 |
12668 | LECEP | 1000 | 9 1/2 | 9 | 10 | 0 | |||
12669 | LECEZ | 12500 | 1/2 | 11/32 | 9/16 | 11/32 | 15/32 | 17/32 | 765500 |
12670 | LECH | 400 | 7 | 7 | 7 1/8 | 6 7/8 | 6 7/8 | 7 | 307000 |
12671 | LECO | 100 | 25 | 25 | 25 | 24 1/2 | 24 1/2 | 25 | 1400 |
12672 | LECOA | 1500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 | 24 | 24 3/4 | 3300 |
12673 | LECT | 3000 | 10 3/4 | 10 1/4 | 10 3/4 | 10 1/4 | 10 1/2 | 10 3/4 | 5100 |
12674 | LEE | 300 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 300 | ||
12675 | LEEP | 2000 | 2.0000 | 2.1250 | 2.1250 | 1.8750 | 1.8750 | 2.1250 | 28500 |
12676 | LEES | 0 | 0 | ||||||
12677 | LEEw | 100 | 21 1/8 | 0 | |||||
12678 | LEG | 300 | 21 7/8 | 22 3/8 | 22 3/8 | 21 7/8 | 21 7/8 | 22 1/2 | 3000 |
12679 | LEGL | 500 | 3/4 | 3/4 | 7/8 | 0 | |||
12680 | LEGLU | 1500 | 1 1/4 | 5/8 | 1 1/4 | 0 | |||
12681 | LEGLW | 500 | 1/32 | 1/32 | 3/32 | 0 | |||
12682 | LEH | 200 | 22 1/8 | 21 5/8 | 21 7/8 | 0 | |||
12683 | LEI | 800 | 1/4 | 5/16 | 5/8 | 0 | |||
12684 | LEIBX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 |
12685 | LEICX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 |
12686 | LEIFX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 14.46 | 0 |
12687 | LEIX | 1000 | 5 1/4 | 4 1/2 | 5 1/4 | 0 | |||
12688 | LEN | 100 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/4 | 25 | 25 3/4 | 200 |
12689 | LEND | 2000 | 3 1/4 | 3 1/8 | 3 1/4 | 2 7/8 | 3 | 3 1/4 | 20400 |
12690 | LENG | 200 | 315.0000 | 0 | |||||
12691 | LENL | 0 | 0 | ||||||
12692 | LENS | 2000 | 4 25/32 | 4 13/16 | 4 13/16 | 4 3/4 | 4 3/4 | 4 13/16 | 13000 |
12693 | LENYX | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 8.40 | 0 |
12694 | LEO | 500 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 10 | 500 |
12695 | LEPG | 0 | 0 | ||||||
12696 | LEPGY | 0 | 0 | ||||||
12697 | LESF | 10000 | 0.0850 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0900 | 173000 |
12698 | LESGY | 0 | 0 | ||||||
12699 | LESL | 300 | 13 1/8 | 13 | 13 1/8 | 13 | 13 | 13 1/2 | 1400 |
12700 | LEST | 15000 | 0.0625 | 0.0625 | 0.2187 | 0 | |||
12701 | LEV | 400 | 28 | 28 | 28 | 28 | 28 1/2 | 29 1/8 | 400 |
12702 | LEVL | 5000 | 17 1/2 | 17 1/4 | 17 5/8 | 16 3/4 | 17 1/4 | 17 1/2 | 158300 |
12703 | LEVY | 0 | 0 | ||||||
12704 | LEWI | 100 | 40.3750 | 0 | |||||
12705 | LEX | 0 | 8.04 | 7.99 | 8.04 | 7.82 | 0 | ||
12706 | LEXCX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 |
12707 | LEXGX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 |
12708 | LEXIX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
12709 | LEXMX | 0 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0 |
12710 | LEXNX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0 |
12711 | LEXP | 1000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 3.0000 | 1500 |
12712 | LEXRX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0 |
12713 | LFA | 1000 | 1 5/16 | 0 | |||||
12714 | LFB | 1000 | 17 5/8 | 16 1/8 | 16 3/4 | 0 | |||
12715 | LFBI | 2500 | 11 5/16 | 11 1/4 | 11 7/8 | 11 1/8 | 11 1/4 | 11 1/2 | 1656100 |
12716 | LFC | 4000 | 3/8 | 0 | |||||
12717 | LFCL | 0 | 0 | ||||||
12718 | LFCLW | 200 | 0.0100 | 0 | |||||
12719 | LFCP | 6000 | 0.0050 | 0.0300 | 0 | ||||
12720 | LFCR | 25000 | 0.0180 | 0.0140 | 0.0180 | 0.0140 | 0.0120 | 0.0200 | 95000 |
12721 | LFCT | 400 | 36 5/8 | 36 1/2 | 36 3/4 | 36 3/8 | 36 3/8 | 36 5/8 | 50000 |
12722 | LFCXX | 0 | 0.81 | 5.16 | 5.30 | 11365 | |||
12723 | LFED | 1000 | 14 1/2 | 15 1/4 | 15 1/4 | 14 1/2 | 14 1/4 | 15 | 3200 |
12724 | LFEI | 1100 | 0.4062 | 0.2812 | 0.4062 | 0.2812 | 0.2812 | 0.4062 | 4100 |
12725 | LFEIX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.80 | 0 |
12726 | LFI | 600 | 3 3/8 | 4 1/8 | 4 1/4 | 0 | |||
12727 | LFMD | 400 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
12728 | LFNC | 3000 | 15.7500 | 0 | |||||
12729 | LFP | 0 | 0 | ||||||
12730 | LFSB | 200 | 18 5/8 | 18 1/2 | 18 5/8 | 18 1/2 | 18 1/2 | 18 3/4 | 1600 |
12731 | LFSC | 500 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
12732 | LFST | 2000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.7500 | 1.0000 | 2000 |
12733 | LFTXX | 0 | 0.52 | 3.63 | 3.69 | 3758 | |||
12734 | LFUS | 1000 | 33 3/4 | 32 3/4 | 33 3/4 | 32 3/4 | 33 1/2 | 34 1/4 | 11700 |
12735 | LFUSW | 1000 | 27 1/4 | 26 | 26 1/2 | 0 | |||
12736 | LG | 300 | 21 3/8 | 21 1/4 | 21 3/8 | 21 1/4 | 20 5/8 | 21 1/8 | 500 |
12737 | LGAM | 3000 | 4 3/4 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 | 15000 |
12738 | LGAMV | 1000 | 4 5/8 | 4 5/8 | 5 1/4 | 0 | |||
12739 | LGAS | 0 | 0 | ||||||
12740 | LGASO | 100 | 25 5/8 | 25 5/8 | 26 1/4 | 0 | |||
12741 | LGASP | 300 | 20 3/4 | 19 3/4 | 20 3/4 | 19 3/4 | 20 | 20 3/4 | 600 |
12742 | LGDI | 125 | 4.0000 | 0 | |||||
12743 | LGE | 100 | 42 1/4 | 42 1/4 | 42 1/4 | 42 1/8 | 42 1/8 | 42 5/8 | 500 |
12744 | LGGNY | 0 | 0 | ||||||
12745 | LGIC | 200 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
12746 | LGIFX | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 16.44 | 0 |
12747 | LGINX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
12748 | LGL | 100 | 59 | 0 | |||||
12749 | LGMXX | 0 | 0.44 | 3.49 | 3.54 | 2362 | |||
12750 | LGN | 300 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 5/8 | 27 7/8 | 400 |
12751 | LGNC | 500 | 21.0000 | 0 | |||||
12752 | LGND | 2500 | 11 1/4 | 11 1/8 | 11 1/4 | 10 3/4 | 11 | 11 1/4 | 264700 |
12753 | LGNS | 1000 | 1.0000 | 1.0312 | 1.0312 | 0.9375 | 0.9375 | 1.0000 | 20100 |
12754 | LGNSW | 2200 | 0.0400 | 0.0400 | 0.0600 | 0 | |||
12755 | LGNT | 0 | 0 | ||||||
12756 | LGOS | 3300 | 3.5312 | 3.5312 | 4.0000 | 0 | |||
12757 | LGOV | 4900 | 0.1850 | 0.1950 | 0.1950 | 0.1750 | 0.1700 | 0.1850 | 218900 |
12758 | LGPAX | 0 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 17.02 | 0 |
12759 | LGS.A | 0 | 0 | ||||||
12760 | LGT.A | 0 | 0 | ||||||
12761 | LGT.B | 0 | 0 | ||||||
12762 | LGTK | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4687 | 0.5625 | 2000 |
12763 | LGTO | 200 | 27 | 26 1/2 | 28 | 26 | 26 3/4 | 28 | 7100 |
12764 | LGUM | 500 | 0.0100 | 0 | |||||
12765 | LGUSX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.92 | 0 |
12766 | LGWX | 1000 | 14 1/4 | 13 3/4 | 14 1/4 | 13 3/4 | 14 | 14 1/4 | 13000 |
12767 | LH/WS | 0 | 3/8 | 1 | 0 | ||||
12768 | LHC | 100 | 7 7/8 | 0 | |||||
12769 | LHP | 500 | 27 | 27 | 27 | 27 | 27 | 27 1/2 | 3000 |
12770 | LHSP | 0 | 0 | ||||||
12771 | LHSPF | 500 | 24 1/2 | 24 3/4 | 25 1/2 | 21 3/4 | 24 1/4 | 25 1/4 | 159700 |
12772 | LHW/WS | 10000 | 1 3/4 | 0 | |||||
12773 | LI | 300 | 12 5/8 | 12 1/2 | 12 7/8 | 0 | |||
12774 | LIBC | 400 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 3/8 | 14 1/4 | 800 |
12775 | LIBH | 0 | 0 | ||||||
12776 | LIBHA | 1000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 12 1/2 | 2000 |
12777 | LIBHB | 500 | 11 1/2 | 11 1/2 | 12 3/4 | 0 | |||
12778 | LIBK | 0 | 0 | ||||||
12779 | LIBT | 2200 | 5 5/16 | 5 5/8 | 5 5/8 | 5 | 5 | 5 1/2 | 13400 |
12780 | LICI | 0 | 0 | ||||||
12781 | LICIA | 200 | 13 | 12 7/8 | 13 1/8 | 0 | |||
12782 | LICP | 0 | 0 | ||||||
12783 | LIDA | 0 | 0 | ||||||
12784 | LIEQX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 14.34 | 0 |
12785 | LIFB | 500 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 14 1/2 | 14 3/4 | 28200 |
12786 | LIFC | 1000 | 2 5/8 | 2 1/4 | 2 5/8 | 2 1/4 | 2 1/4 | 2 5/8 | 3100 |
12787 | LIFE | 100 | 11 3/4 | 11 7/8 | 12 | 11 3/4 | 11 3/4 | 12 | 43700 |
12788 | LIFF | 20000 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/8 | 20000 |
12789 | LIGXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.13 | 5.14 | 511 |
12790 | LIHR | 0 | 0 | ||||||
12791 | LIHRY | 1000 | 23 5/16 | 23 1/4 | 23 5/16 | 23 1/4 | 23 1/4 | 23 1/2 | 4000 |
12792 | LII | 1000 | 6 7/16 | 0 | |||||
12793 | LIINX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.16 | 0 |
12794 | LIL | 400 | 16 1/8 | 16 1/8 | 16 3/8 | 16 1/8 | 16 | 16 3/8 | 19000 |
12795 | LILC | 0 | 0 | ||||||
12796 | LILXX | 0 | 0.81 | 5.63 | 5.79 | 10050 | |||
12797 | LILpA | 200 | 24 | 24 3/8 | 24 3/8 | 23 3/4 | 16500 | ||
12798 | LILpB | 100 | 51 1/4 | 0 | |||||
12799 | LILpC | 15000 | 92 1/2 | 0 | |||||
12800 | LILpE | 270 | 61 5/8 | 0 | |||||
12801 | LILpI | 200 | 93 1/4 | 93 1/4 | 93 1/4 | 93 1/4 | 93 1/4 | 95 | 200 |
12802 | LILpQ | 200 | 23 1/4 | 23 1/2 | 23 1/2 | 23 1/4 | 1600 | ||
12803 | LINC | 0 | 0 | ||||||
12804 | LINCA | 2000 | 4 1/4 | 4 1/4 | 5 | 0 | |||
12805 | LINCU | 1500 | 7 3/4 | 7 | 7 3/4 | 7 | 7 1/2 | 7 3/4 | 9900 |
12806 | LINCW | 2000 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | |||
12807 | LINCZ | 2800 | 5/8 | 5/8 | 1 1/4 | 0 | |||
12808 | LIND | 100 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 7 1/8 | 100 |
12809 | LINK | 400 | 6 3/4 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 5400 |
12810 | LINKW | 300 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/16 | 1 3/16 | 300 |
12811 | LINLK | 4000 | 0.0500 | 0 | |||||
12812 | LINS | 400 | 18.0000 | 0 | |||||
12813 | LINSA | 600 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.2500 | 2.6250 | 600 |
12814 | LINV | 0 | 0 | ||||||
12815 | LINZ | 200 | 40 3/4 | 38 | 41 | 38 | 39 3/4 | 40 3/4 | 87800 |
12816 | LION | 400 | 15 | 15 | 16 | 0 | |||
12817 | LIPO | 100 | 18 3/4 | 19 5/8 | 19 3/4 | 18 5/8 | 18 5/8 | 18 3/4 | 502400 |
12818 | LIPOZ | 300 | 38 3/8 | 38 3/8 | 38 3/8 | 38 3/8 | 36 1/2 | 37 | 300 |
12819 | LIQB | 300 | 30 1/2 | 29 1/4 | 30 1/2 | 29 1/4 | 29 1/4 | 30 1/2 | 1300 |
12820 | LIRT | 0 | 0 | ||||||
12821 | LIRXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.48 | 5.55 | 2932 |
12822 | LISB | 1200 | 26 1/8 | 26 1/2 | 26 1/2 | 25 7/8 | 25 7/8 | 26 1/8 | 205900 |
12823 | LISLM | 200 | 56.0000 | 0 | |||||
12824 | LISLN | 100 | 48.2500 | 48.2500 | 48.2500 | 48.2500 | 200 | ||
12825 | LISLP | 700 | 52.0000 | 0 | |||||
12826 | LISO | 100 | 8.0000 | 0 | |||||
12827 | LISXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.94 | 4.91 | 198 |
12828 | LIT | 100 | 45 | 45 1/8 | 45 3/4 | 0 | |||
12829 | LITE | 0 | 1.8750 | 3.7500 | 0 | ||||
12830 | LITH | 5000 | 0.2000 | 0.2200 | 0.2050 | 0.1800 | 0.1800 | 0.2000 | 1386800 |
12831 | LITS | 15000 | 0.0700 | 0.0625 | 0.1000 | 0 | |||
12832 | LITpB | 100 | 26 3/8 | 0 | |||||
12833 | LIUXX | 0 | 0.52 | 5.12 | 5.25 | 1424 | |||
12834 | LIVE | 200 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 4 | 200 |
12835 | LIVEP | 1000 | 6 1/8 | 6 | 6 1/8 | 0 | |||
12836 | LIVP | 500 | 9.1250 | 6.0000 | 10.0000 | 0 | |||
12837 | LIZ | 100 | 29 | 28 1/2 | 29 | 28 1/2 | 28 5/8 | 29 1/8 | 300 |
12838 | LJPC | 7500 | 6 9/16 | 5 3/8 | 6 9/16 | 5 3/8 | 6 3/8 | 6 9/16 | 475700 |
12839 | LJPCW | 500 | 1 3/8 | 1 3/16 | 1 7/16 | 1 3/16 | 1 3/8 | 1 7/16 | 23100 |
12840 | LK | 0 | 0 | ||||||
12841 | LKAI | 900 | 0.0300 | 0 | |||||
12842 | LKFN | 100 | 42.2500 | 0 | |||||
12843 | LKI | 200 | 8 | 0 | |||||
12844 | LKN | 2000 | 1 9/16 | 1 1/4 | 2 1/2 | 0 | |||
12845 | LKON | 200 | 1.1250 | 1.1250 | 1.2500 | 1.1250 | 1.1250 | 1.2500 | 6400 |
12846 | LKSCX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 |
12847 | LLB | 1500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2500 | ||
12848 | LLCFX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 15.63 | 0 |
12849 | LLF | 700 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 | 1000 |
12850 | LLND | 0 | 0 | ||||||
12851 | LLOG | 2000 | 0.1562 | 0.1562 | 0.4062 | 0 | |||
12852 | LLPFX | 0 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0 |
12853 | LLSCX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 |
12854 | LLTC | 300 | 35 1/2 | 35 | 36 3/4 | 33 1/2 | 35 | 35 1/2 | 1801200 |
12855 | LLX | 400 | 43 1/8 | 43 7/8 | 44 7/8 | 0 | |||
12856 | LLY | 100 | 52 7/8 | 53 3/8 | 53 5/8 | 52 3/4 | 52 3/4 | 53 3/8 | 29400 |
12857 | LLYSB | 300 | 1.0000 | 0.6250 | 1.0000 | 0 | |||
12858 | LLYw | 0 | 50 5/8 | 51 3/4 | 0 | ||||
12859 | LM | 500 | 28 | 28 | 28 | 28 | 27 3/4 | 28 1/8 | 500 |
12860 | LMAC | 800 | 0.0100 | 0 | |||||
12861 | LMALX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 |
12862 | LMASX | 0 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0 |
12863 | LMAU | 0 | 0 | ||||||
12864 | LMBC | 300 | 18 | 17 5/8 | 18 | 17 5/8 | 17 5/8 | 18 1/2 | 3300 |
12865 | LMCXX | 0 | 0.63 | 4.94 | 5.01 | 11891 | |||
12866 | LMDX | 100 | 5.8750 | 5.2500 | 5.7500 | 100 | |||
12867 | LMFSX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 |
12868 | LMGEX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
12869 | LMGGX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 |
12870 | LMGXX | 0 | 0.57 | 4.96 | 5.03 | 3153 | |||
12871 | LMHFX | 0 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0 |
12872 | LMHYX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0 |
12873 | LMIGX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
12874 | LMINX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 |
12875 | LMKI | 1000 | 4.4375 | 3.7500 | 4.5000 | 0 | |||
12876 | LMLAF | 1000 | 1 3/32 | 1 | 1 3/8 | 1 | 1 | 1 3/8 | 4100 |
12877 | LMMDX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 16.90 | 0 |
12878 | LMMUX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.35 | 0 |
12879 | LMMXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.87 | 5.01 | 879 |
12880 | LMNR | 100 | 25.0000 | 0 | |||||
12881 | LMNT | 0 | 0 | ||||||
12882 | LMNTQ | 2000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.0900 | 0.1250 | 2000 |
12883 | LMOR | 1000 | 2.8800 | 2.7500 | 2.8800 | 2.7500 | 2.7500 | 3.2500 | 3000 |
12884 | LMRK | 600 | 22 3/4 | 22 3/4 | 22 3/4 | 22 | 22 1/4 | 22 3/4 | 182600 |
12885 | LMS | 100 | 7 3/4 | 7 1/2 | 8 | 0 | |||
12886 | LMSBX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 |
12887 | LMSCX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 |
12888 | LMSFX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.64 | 0 |
12889 | LMT | 200 | 78 3/8 | 77 1/8 | 77 5/8 | 0 | |||
12890 | LMTI | 1000 | 1.3750 | 1.3750 | 1.3750 | 1.2500 | 1.2500 | 1.4375 | 7300 |
12891 | LMTRX | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 |
12892 | LMTS | 800 | 6 | 5 7/8 | 6 | 5 5/8 | 5 3/4 | 6 | 67300 |
12893 | LMVTX | 0 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0 |
12894 | LNBB | 200 | 28.5000 | 28.7500 | 28.7500 | 28.5000 | 600 | ||
12895 | LNC | 100 | 52 3/4 | 52 3/8 | 52 3/4 | 52 1/4 | 52 3/8 | 52 3/4 | 3100 |
12896 | LNCE | 300 | 16 | 16 1/2 | 16 1/2 | 15 7/8 | 15 7/8 | 16 | 55900 |
12897 | LNCR | 1300 | 26 1/8 | 26 1/8 | 26 1/8 | 25 3/4 | 25 7/8 | 26 1/8 | 217400 |
12898 | LNCT | 3000 | 13 | 12 7/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 | 29100 |
12899 | LNCp | 100 | 391 | 380 | 450 | 0 | |||
12900 | LND | 1200 | 13 1/8 | 13 1/4 | 13 1/4 | 13 1/8 | 2800 | ||
12901 | LNDL | 2000 | 4 1/4 | 4 1/8 | 4 5/8 | 0 | |||
12902 | LNDR | 0 | 0 | ||||||
12903 | LNDY | 1000 | 14.5000 | 0 | |||||
12904 | LNET | 5000 | 10 1/8 | 9 1/2 | 10 1/4 | 9 | 9 3/4 | 10 1/4 | 153800 |
12905 | LNOP | 0 | 0 | ||||||
12906 | LNOPF | 2500 | 18 1/4 | 18 1/4 | 18 1/2 | 18 | 18 | 18 3/8 | 81100 |
12907 | LNRHF | 0 | 0 | ||||||
12908 | LNRO | 0 | 0 | ||||||
12909 | LNROY | 0 | 0 | ||||||
12910 | LNTV | 200 | 29 3/4 | 29 3/4 | 30 1/4 | 29 3/4 | 29 3/4 | 30 1/4 | 242500 |
12911 | LNTX | 5000 | 0.0625 | 0.0400 | 0.1250 | 0 | |||
12912 | LNTXX | 0 | 0.52 | 3.66 | 3.73 | 8261 | |||
12913 | LNU | 0 | 30.79 | 30.79 | 30.79 | 30.79 | 0 | ||
12914 | LNV | 300 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 17 1/8 | 300 |
12915 | LNX | 1000 | 2 1/8 | 2 1/8 | 3 1/8 | 0 | |||
12916 | LNXI | 200 | 15.0000 | 12.0000 | 15.0000 | 12.0000 | 12.0000 | 15.0000 | 10300 |
12917 | LNXIU | 100 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 6.7500 | 500 |
12918 | LNXIV | 0 | 0 | ||||||
12919 | LNXUV | 200 | 3.0000 | 3.0000 | 4.8750 | 0 | |||
12920 | LNYTX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.67 | 0 |
12921 | LNYXX | 0 | 0.04 | 4.76 | 2.54 | 603 | |||
12922 | LNZNY | 0 | 0 | ||||||
12923 | LOAB | 50000 | 0.0025 | 0 | |||||
12924 | LOAN | 13000 | 9 | 8 3/4 | 9 1/4 | 0 | |||
12925 | LOC | 100 | 48 | 48 | 48 | 48 | 47 3/8 | 47 7/8 | 100 |
12926 | LOCH | 500 | 0.1200 | 0.0700 | 0.1200 | 0 | |||
12927 | LODE | 400 | 7 | 7 | 7 | 7 | 7 | 7 1/2 | 400 |
12928 | LODG | 300 | 10 1/2 | 10 1/2 | 10 1/2 | 9 3/4 | 9 3/4 | 10 1/2 | 12700 |
12929 | LOFS | 0 | 0 | ||||||
12930 | LOFSY | 100 | 11 7/8 | 11 1/2 | 11 7/8 | 0 | |||
12931 | LOG | 500 | 29 1/2 | 29 5/8 | 29 5/8 | 29 1/2 | 29 1/2 | 30 | 700 |
12932 | LOGC | 200 | 7 1/8 | 6 1/8 | 7 1/4 | 6 | 7 | 7 1/8 | 291000 |
12933 | LOGN | 5000 | 12 3/4 | 12 3/4 | 13 1/8 | 12 3/4 | 12 3/4 | 13 1/4 | 11600 |
12934 | LOHO | 1500 | 16 7/8 | 17 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 50600 |
12935 | LOJN | 300 | 11 1/8 | 10 7/8 | 11 1/8 | 10 3/4 | 10 7/8 | 11 1/8 | 101200 |
12936 | LOMCX | 0 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0 |
12937 | LOMK | 200 | 10 7/8 | 10 1/4 | 10 7/8 | 10 1/4 | 10 5/8 | 10 7/8 | 766200 |
12938 | LOMMX | 0 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0 |
12939 | LONDY | 400 | 10 1/4 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 900 |
12940 | LONE | 5000 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1000 | 0.1100 | 24500 |
12941 | LOR | 300 | 36 | 34 3/4 | 36 1/8 | 34 3/4 | 36 | 36 5/8 | 3900 |
12942 | LORAY | 0 | 3.3516 | 3.3000 | 3.5000 | 0 | |||
12943 | LORX | 2500 | 2 3/4 | 2 11/16 | 2 7/8 | 2 11/16 | 2 11/16 | 2 7/8 | 8200 |
12944 | LOTO | 2100 | 1 | 1 1/8 | 1 1/8 | 1 | 1 | 1 1/8 | 28800 |
12945 | LOW | 30000 | 31 7/8 | 33 5/8 | 33 5/8 | 31 7/8 | 31 1/4 | 31 5/8 | 375000 |
12946 | LOYC | 300 | 37 7/8 | 37 3/4 | 38 1/4 | 0 | |||
12947 | LPAC | 4000 | 13/16 | 7/8 | 7/8 | 13/16 | 3/4 | 7/8 | 7000 |
12948 | LPCXX | 0 | 0.81 | 5.43 | 5.58 | 3707 | |||
12949 | LPF | 1000 | 1/8 | 0 | |||||
12950 | LPFC | 3200 | 0.0625 | 0 | |||||
12951 | LPG | 6000 | 14 1/8 | 13 3/8 | 13 7/8 | 0 | |||
12952 | LPH | 400 | 5/16 | 0 | |||||
12953 | LPL | 0 | 0 | ||||||
12954 | LPLp | 300 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 500 | ||
12955 | LPLpA | 700 | 25 1/2 | 0 | |||||
12956 | LPTI | 900 | 0.1562 | 0.1250 | 0.4375 | 0 | |||
12957 | LPX | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 23 7/8 | 25 1/4 | 200 |
12958 | LQ | 400 | 13 1/16 | 0 | |||||
12959 | LQI | 300 | 26 7/8 | 25 3/4 | 26 1/4 | 0 | |||
12960 | LQMD | 1000 | 3 1/8 | 3 1/4 | 3 1/4 | 2 3/4 | 2 3/4 | 3 1/8 | 4700 |
12961 | LRC | 200 | 4 5/8 | 0 | |||||
12962 | LRCI | 3000 | 4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 3/8 | 6900 |
12963 | LRCX | 100 | 42 3/4 | 43 1/4 | 43 3/4 | 42 | 42 1/2 | 42 3/4 | 2387700 |
12964 | LRCXG | 10 | 199 1/2 | 172 1/2 | 173 | 0 | |||
12965 | LRE | 400 | 24 7/8 | 23 3/4 | 24 1/8 | 0 | |||
12966 | LREF | 100 | 0.0050 | 0.0050 | 0.0450 | 0 | |||
12967 | LRGI | 100 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1.8125 | 2.2500 | 100 |
12968 | LRI | 500 | 24 | 23 1/8 | 23 1/4 | 0 | |||
12969 | LRMD | 10500 | 0.4062 | 0.3750 | 0.7500 | 0 | |||
12970 | LRNG | 800 | 67 7/16 | 67 3/8 | 67 5/8 | 0 | |||
12971 | LRPSX | 0 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0 |
12972 | LRSI | 6200 | 9 3/4 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 24300 |
12973 | LRSY | 1500 | 0.0200 | 0.0200 | 0.0600 | 0 | |||
12974 | LRT | 100 | 3 5/8 | 3 5/8 | 3 3/4 | 3 5/8 | 3 1/2 | 3 7/8 | 800 |
12975 | LRU | 0 | 31.22 | 31.08 | 31.22 | 30.89 | 0 | ||
12976 | LRY | 200 | 20 5/8 | 21 | 21 | 20 5/8 | 20 3/8 | 20 3/4 | 6400 |
12977 | LSB | 1300 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 2300 | ||
12978 | LSBDX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 |
12979 | LSBI | 5000 | 16 7/8 | 16 1/2 | 16 7/8 | 16 1/2 | 16 1/2 | 17 1/4 | 5500 |
12980 | LSBX | 700 | 5 9/16 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 19000 |
12981 | LSBpC | 300 | 33 1/2 | 0 | |||||
12982 | LSC | 1000 | 1 3/4 | 0 | |||||
12983 | LSCC | 100 | 33 3/8 | 31 7/8 | 34 | 31 7/8 | 33 3/8 | 33 5/8 | 813300 |
12984 | LSCO | 300 | 15 1/4 | 14 1/2 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 1900 |
12985 | LSCP | 900 | 1 3/4 | 2 | 2 | 1 3/4 | 1 3/4 | 2 | 13200 |
12986 | LSCXX | 0 | 0.60 | 4.00 | 4.08 | 808 | |||
12987 | LSEM | 200 | 4.7500 | 0 | |||||
12988 | LSER | 200 | 2 3/8 | 1 7/8 | 2 3/8 | 0 | |||
12989 | LSFT | 4800 | 0.0312 | 0.0312 | 0.1875 | 0 | |||
12990 | LSGBX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 |
12991 | LSGIX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0 |
12992 | LSGRX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0 |
12993 | LSGT | 5000 | 1 3/4 | 1 5/8 | 1 7/8 | 1 1/2 | 1 3/4 | 1 7/8 | 205400 |
12994 | LSGTW | 2000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 1/2 | 6000 |
12995 | LSHC | 600 | 3.1264 | 0 | |||||
12996 | LSHO | 500 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.5000 | 3.0000 | 1200 |
12997 | LSI | 1000 | 29 3/4 | 29 5/8 | 30 1/8 | 29 5/8 | 29 1/4 | 30 1/8 | 3700 |
12998 | LSIC | 0 | 0 | ||||||
12999 | LSIEX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 |
13000 | LSIM | 2000 | 0.0400 | 0.0400 | 0.1200 | 0 | |||
13001 | LSKI | 2500 | 3 7/8 | 3 5/8 | 4 | 3 5/8 | 3 5/8 | 4 | 6300 |
13002 | LSO | 9000 | 7 1/8 | 7 7/8 | 8 3/8 | 0 | |||
13003 | LSOpA | 100 | 24 3/4 | 0 | |||||
13004 | LSPLL | 100 | 94.4500 | 0 | |||||
13005 | LSPLM | 300 | 100.0000 | 100.0000 | 100.0000 | 99.0000 | 1000 | ||
13006 | LSPLN | 100 | 88.8750 | 0 | |||||
13007 | LSPLP | 100 | 103.2500 | 0 | |||||
13008 | LSR | 200 | 4 1/8 | 0 | |||||
13009 | LSR.W | 0 | 0 | ||||||
13010 | LSR/WS | 500 | 11/16 | 0 | |||||
13011 | LSRB | 1000 | 15.0000 | 0 | |||||
13012 | LSRE | 0 | 0 | ||||||
13013 | LSREF | 300 | 22 3/4 | 22 5/8 | 22 3/4 | 22 1/4 | 22 1/4 | 22 3/4 | 70800 |
13014 | LSSCX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0 |
13015 | LSSI | 300 | 15 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 | 13300 |
13016 | LSST | 100 | 10 1/4 | 9 3/4 | 10 1/4 | 9 3/4 | 9 7/8 | 10 1/4 | 22600 |
13017 | LSSTX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
13018 | LSTR | 5000 | 23 3/4 | 24 3/4 | 24 3/4 | 23 3/4 | 23 3/4 | 24 1/2 | 192000 |
13019 | LSUS | 1000 | 7.0000 | 0 | |||||
13020 | LSVI | 1000 | 4 | 4 1/16 | 4 1/16 | 4 | 4 | 4 1/8 | 4000 |
13021 | LSW | 0 | 61.67 | 61.77 | 61.77 | 61.20 | 0 | ||
13022 | LSX | 0 | 61.31 | 0 | |||||
13023 | LSZ | 0 | 61.67 | 61.77 | 61.77 | 61.20 | 0 | ||
13024 | LTC | 2000 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 15 1/2 | 4500 |
13025 | LTCAX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 13.09 | 0 |
13026 | LTCH | 100 | 13 1/2 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 3500 |
13027 | LTCO | 1100 | 16 | 16 | 16 1/4 | 0 | |||
13028 | LTD | 400 | 16 5/8 | 16 3/4 | 16 7/8 | 16 1/2 | 16 3/8 | 16 5/8 | 9800 |
13029 | LTDFX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.07 | 0 |
13030 | LTEBX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 15.23 | 0 |
13031 | LTEC | 1300 | 21 1/2 | 21 1/4 | 21 1/2 | 20 3/4 | 21 | 21 1/2 | 68500 |
13032 | LTEK | 300 | 25 | 25 | 25 | 24 1/2 | 24 | 25 | 4900 |
13033 | LTFSX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.07 | 0 |
13034 | LTFXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 2.92 | 3.30 | 282 |
13035 | LTG | 200 | 4 7/8 | 5 | 5 1/2 | 0 | |||
13036 | LTI | 1200 | 18 3/8 | 0 | |||||
13037 | LTITX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 |
13038 | LTMFX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.87 | 0 |
13039 | LTNBX | 0 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
13040 | LTNSX | 0 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0 |
13041 | LTNYX | 0 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 3.34 | 0 |
13042 | LTR | 100 | 76 | 75 7/8 | 76 3/8 | 0 | |||
13043 | LTRE | 8000 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 103200 |
13044 | LTRw | 0 | 75 7/8 | 78 1/8 | 0 | ||||
13045 | LTSV | 1000 | 1 3/8 | 1 1/8 | 1 3/8 | 0 | |||
13046 | LTT | 400 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | |||
13047 | LTTC | 2500 | 0.0625 | 0.0625 | 0.1562 | 0 | |||
13048 | LTTI | 20000 | 0.2187 | 0.1562 | 0.3750 | 0 | |||
13049 | LTTO | 2000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/2 | 8000 |
13050 | LTTOC | 1000 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | |||
13051 | LTUS | 300 | 6 5/8 | 6 7/8 | 6 7/8 | 6 5/8 | 6 1/2 | 6 7/8 | 150400 |
13052 | LTUSX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.85 | 0 |
13053 | LTV | 300 | 15 3/8 | 14 3/4 | 15 1/8 | 0 | |||
13054 | LTV.W | 0 | 0 | ||||||
13055 | LTV/WS | 100 | 2 3/4 | 2 5/8 | 3 1/8 | 0 | |||
13056 | LTX | 0 | 139.25 | 138.69 | 139.25 | 136.42 | 0 | ||
13057 | LTXX | 3000 | 8 1/8 | 8 | 8 1/8 | 7 3/4 | 8 | 8 1/8 | 579600 |
13058 | LTY | 0 | 62.37 | 0 | |||||
13059 | LUB | 100 | 22 1/2 | 21 7/8 | 22 1/4 | 0 | |||
13060 | LUBIX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 9.28 | 0 |
13061 | LUBMX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 9.21 | 0 |
13062 | LUBRX | 0 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 21.80 | 0 |
13063 | LUC | 100 | 29 1/2 | 28 | 28 5/8 | 0 | |||
13064 | LUCK | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 5600 |
13065 | LUCR | 1000 | 7 3/8 | 6 3/4 | 7 3/8 | 0 | |||
13066 | LUCY | 3000 | 4 | 4 | 4 3/8 | 0 | |||
13067 | LUCYW | 2200 | 1 1/2 | 1 | 1 1/2 | 0 | |||
13068 | LUFK | 300 | 22 1/4 | 21 7/8 | 22 1/4 | 21 7/8 | 21 5/8 | 22 1/4 | 5700 |
13069 | LUGAX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 12.41 | 0 |
13070 | LUGXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.79 | 4.91 | 6880 |
13071 | LUK | 200 | 25 3/8 | 24 7/8 | 25 3/4 | 0 | |||
13072 | LUKN | 300 | 1 3/4 | 1 11/16 | 1 3/4 | 1 11/16 | 1 11/16 | 1 7/8 | 800 |
13073 | LUKw | 0 | 25 7/8 | 28 1/8 | 0 | ||||
13074 | LUM | 1000 | 10 3/4 | 11 5/8 | 11 5/8 | 10 3/4 | 23700 | ||
13075 | LUMI | 3000 | 10 5/8 | 10 | 10 7/8 | 9 3/4 | 10 3/8 | 10 7/8 | 126400 |
13076 | LUMP | 0 | 0 | ||||||
13077 | LUND | 100 | 12 1/2 | 13 1/4 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 6600 |
13078 | LUNN | 5000 | 15/16 | 15/16 | 15/16 | 15/16 | 13/16 | 15/16 | 5000 |
13079 | LUNR | 700 | 27 | 25 1/4 | 27 1/4 | 25 1/4 | 26 | 27 | 49200 |
13080 | LUOGX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.98 | 0 |
13081 | LUR | 100 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 100 | ||
13082 | LUSA | 700 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 33100 |
13083 | LUSGX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.93 | 0 |
13084 | LUSK | 400 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
13085 | LUSXX | 0 | 0.52 | 4.69 | 4.80 | 3214 | |||
13086 | LUTH | 100 | 4 | 4 1/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 | 2500 |
13087 | LUV | 300 | 22 5/8 | 22 5/8 | 22 5/8 | 22 1/4 | 22 5/8 | 22 7/8 | 2000 |
13088 | LUX | 100 | 57 1/8 | 57 1/8 | 57 1/8 | 57 1/8 | 56 3/4 | 57 3/8 | 100 |
13089 | LUXY | 1200 | 6 5/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 10100 |
13090 | LUXYW | 5000 | 1 11/32 | 1 11/32 | 1 11/32 | 1 11/32 | 1 11/32 | 1 3/8 | 15900 |
13091 | LV.B | 0 | 0 | ||||||
13092 | LVC | 100 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 600 | ||
13093 | LVCI | 5000 | 13 1/2 | 13 3/4 | 14 1/4 | 13 | 13 1/4 | 13 1/2 | 110900 |
13094 | LVCIL | 1000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 5/8 | 1000 |
13095 | LVCIZ | 1000 | 7 | 7 3/4 | 7 3/4 | 7 | 7 1/4 | 7 5/8 | 16600 |
13096 | LVDG | 4000 | 1 | 3/4 | 49/64 | 3/4 | 3/4 | 1 | 18000 |
13097 | LVE | 0 | 0 | ||||||
13098 | LVEN | 1000 | 21/32 | 21/32 | 23/32 | 21/32 | 11/16 | 23/32 | 101900 |
13099 | LVENW | 700 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 9/32 | 700 |
13100 | LVENZ | 1200 | 3/16 | 3/16 | 1/4 | 0 | |||
13101 | LVI | 1600 | 7/16 | 5/32 | 7/16 | 0 | |||
13102 | LVMHY | 100 | 41 5/8 | 41 7/8 | 41 7/8 | 41 5/8 | 41 5/8 | 41 7/8 | 1900 |
13103 | LVMS | 2000 | 0.5625 | 0.0625 | 0.5625 | 0 | |||
13104 | LVNI | 5000 | 1 13/32 | 1 5/16 | 1 13/32 | 1 5/16 | 1 11/32 | 1 13/32 | 24300 |
13105 | LVNIW | 500 | 1 | 1 | 1 3/8 | 0 | |||
13106 | LVNIZ | 1500 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 3/8 | 1500 |
13107 | LVNT | 0 | 0 | ||||||
13108 | LVNTF | 3000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 | 8 1/4 | 3000 |
13109 | LVNVF | 0 | 0 | ||||||
13110 | LVS | 100 | 14 3/4 | 13 1/2 | 14 1/4 | 0 | |||
13111 | LVSB | 300 | 19 1/8 | 19 1/8 | 19 1/8 | 19 | 19 | 19 1/8 | 82900 |
13112 | LVTD | 20000 | 0.0200 | 0.0100 | 0.0500 | 0 | |||
13113 | LWAY | 300 | 2 | 2 | 2 | 2 | 1 3/4 | 2 1/8 | 300 |
13114 | LWHI | 3000 | 0.0060 | 0.0060 | 0.0150 | 0 | |||
13115 | LWN | 0 | 0 | ||||||
13116 | LWNG | 0 | 0 | ||||||
13117 | LWNGF | 700 | 26 1/8 | 26 1/8 | 26 1/4 | 25 | 25 3/4 | 26 1/8 | 77000 |
13118 | LWNp | 400 | 23 3/4 | 23 3/4 | 23 3/4 | 23 5/8 | 12400 | ||
13119 | LWR | 100 | 7/8 | 0 | |||||
13120 | LWTN | 800 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
13121 | LXB | 0 | 51.70 | 0 | |||||
13122 | LXBK | 100 | 18 5/8 | 20 1/4 | 20 1/4 | 18 5/8 | 18 1/2 | 21 | 400 |
13123 | LXCL | 1000 | 0.0010 | 0.0010 | 0.0200 | 0 | |||
13124 | LXCLW | 500 | 0.0010 | 0 | |||||
13125 | LXCLZ | 500 | 0.0010 | 0 | |||||
13126 | LXCR | 2500 | 0.0010 | 0 | |||||
13127 | LXD | 0 | 56.51 | 56.35 | 56.89 | 55.22 | 0 | ||
13128 | LXEI | 11600 | 8 1/2 | 8 1/4 | 8 3/4 | 0 | |||
13129 | LXGLX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 |
13130 | LXK | 500 | 17 1/4 | 17 7/8 | 17 7/8 | 17 1/4 | 17 1/8 | 17 1/2 | 700 |
13131 | LXN | 0 | 59.04 | 0 | |||||
13132 | LXP | 300 | 11 1/4 | 10 7/8 | 11 3/8 | 0 | |||
13133 | LXPYF | 0 | 0 | ||||||
13134 | LXR | 4300 | 1 11/16 | 1 3/4 | 2 1/16 | 0 | |||
13135 | LXRRF | 0 | 0 | ||||||
13136 | LXSGX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
13137 | LXT | 0 | 0 | ||||||
13138 | LXU | 100 | 3 3/4 | 0 | |||||
13139 | LXV | 0 | 56.83 | 0 | |||||
13140 | LYBC | 0 | 275.0000 | 350.0000 | 0 | ||||
13141 | LYDPY | 300 | 15 7/8 | 15 1/2 | 15 7/8 | 15 1/2 | 15 1/4 | 15 7/8 | 1500 |
13142 | LYN | 200 | 37 3/8 | 0 | |||||
13143 | LYO | 200 | 25 | 24 3/4 | 25 1/8 | 0 | |||
13144 | LYTS | 800 | 14 1/4 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 3900 |
13145 | LYX | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 | 25 3/4 | 100 |
13146 | LYX.A | 0 | 0 | ||||||
13147 | LYX.B | 0 | 0 | ||||||
13148 | LZ | 100 | 27 3/4 | 27 7/8 | 28 1/4 | 0 | |||
13149 | LZB | 100 | 30 3/8 | 32 | 32 1/2 | 0 | |||
13150 | LZBDX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
13151 | LZEMX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 |
13152 | LZEQX | 0 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0 |
13153 | LZIEX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 |
13154 | LZIFX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
13155 | LZISX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
13156 | LZSCX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0 |
13157 | LZSEX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 |
13158 | LZSYX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
13159 | LZZRA | 600 | 2 3/4 | 2 11/16 | 2 3/4 | 0 | |||
13160 | LZZRW | 3000 | 1 7/16 | 1 7/16 | 1 1/2 | 0 | |||
13161 | LZZRZ | 4000 | 19/32 | 9/16 | 5/8 | 0 | |||
13162 | M | 0 | 0 | ||||||
13163 | M.AAL | 0 | 0 | ||||||
13164 | M.ACX | 0 | 0 | ||||||
13165 | M.AIA | 0 | 0 | ||||||
13166 | M.AUB | 0 | 0 | ||||||
13167 | M.AUI | 0 | 0 | ||||||
13168 | M.AVP | 0 | 0 | ||||||
13169 | M.BCI | 0 | 0 | ||||||
13170 | M.BXR | 0 | 0 | ||||||
13171 | M.DIR | 0 | 0 | ||||||
13172 | M.DMK | 0 | 0 | ||||||
13173 | M.FFR | 0 | 0 | ||||||
13174 | M.FOX | 0 | 0 | ||||||
13175 | M.GCR | 0 | 0 | ||||||
13176 | M.GMX | 0 | 0 | ||||||
13177 | M.GNE | 0 | 0 | ||||||
13178 | M.GNF | 0 | 0 | ||||||
13179 | M.HQQ | 0 | 0 | ||||||
13180 | M.ICA | 0 | 0 | ||||||
13181 | M.IDB | 0 | 0 | ||||||
13182 | M.IDM | 0 | 0 | ||||||
13183 | M.IFM | 0 | 0 | ||||||
13184 | M.IKE | 0 | 0 | ||||||
13185 | M.IOE | 0 | 0 | ||||||
13186 | M.ITK | 0 | 0 | ||||||
13187 | M.JLB | 0 | 0 | ||||||
13188 | M.KCR | 0 | 0 | ||||||
13189 | M.LBL | 0 | 0 | ||||||
13190 | M.LED | 0 | 0 | ||||||
13191 | M.LER | 0 | 0 | ||||||
13192 | M.LGI | 0 | 0 | ||||||
13193 | M.LLL | 0 | 0 | ||||||
13194 | M.LTS | 0 | 0 | ||||||
13195 | M.MAB | 0 | 0 | ||||||
13196 | M.MAR | 0 | 0 | ||||||
13197 | M.MAZ | 0 | 0 | ||||||
13198 | M.MDN | 0 | 0 | ||||||
13199 | M.MPE | 0 | 0 | ||||||
13200 | M.MTP | 0 | 0 | ||||||
13201 | M.MYO | 0 | 0 | ||||||
13202 | M.NRL | 0 | 0 | ||||||
13203 | M.ORR | 0 | 0 | ||||||
13204 | M.PKM | 0 | 0 | ||||||
13205 | M.PKN | 0 | 0 | ||||||
13206 | M.RNK | 0 | 0 | ||||||
13207 | M.SHX | 0 | 0 | ||||||
13208 | M.SMG | 0 | 0 | ||||||
13209 | M.SNG | 0 | 0 | ||||||
13210 | M.TCM | 0 | 0 | ||||||
13211 | M.TDM | 0 | 0 | ||||||
13212 | M.TMS | 0 | 0 | ||||||
13213 | M.TSF | 0 | 0 | ||||||
13214 | M.UNV | 0 | 0 | ||||||
13215 | M.VCG | 0 | 0 | ||||||
13216 | M.VIR | 0 | 0 | ||||||
13217 | MA | 700 | 45 1/4 | 45 1/2 | 45 7/8 | 45 1/8 | 44 7/8 | 45 5/8 | 4700 |
13218 | MAA | 300 | 25 | 25 | 25 | 25 | 24 3/4 | 25 1/8 | 300 |
13219 | MAAGX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.52 | 0 |
13220 | MAAMX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.27 | 0 |
13221 | MAAZX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.36 | 0 |
13222 | MAB | 100 | 17 7/8 | 17 1/2 | 17 3/4 | 0 | |||
13223 | MABAX | 0 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 29.98 | 0 |
13224 | MABLX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 12.04 | 0 |
13225 | MABX | 0 | 0 | ||||||
13226 | MABXA | 10000 | 2 5/8 | 2 3/4 | 2 7/8 | 2 5/8 | 2 9/16 | 2 11/16 | 140800 |
13227 | MAC | 100 | 19 1/4 | 19 3/4 | 20 1/4 | 0 | |||
13228 | MACB | 0 | 0 | ||||||
13229 | MACC | 1300 | 7 3/8 | 7 1/4 | 7 3/8 | 7 1/4 | 7 1/4 | 8 1/4 | 1400 |
13230 | MACD | 100 | 60 1/2 | 60 1/2 | 60 1/2 | 60 1/2 | 60 1/2 | 63 | 100 |
13231 | MACE | 100 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 7/16 | 300 |
13232 | MACG | 500 | 2 9/16 | 2 5/8 | 2 5/8 | 2 7/16 | 2 1/2 | 2 5/8 | 27700 |
13233 | MACGU | 1000 | 4 7/8 | 4 | 4 1/2 | 0 | |||
13234 | MACGW | 2000 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 1/2 | 1 3/4 | 15000 |
13235 | MACH | 1000 | 3.3750 | 2.5000 | 5.0000 | 0 | |||
13236 | MACIX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.48 | 0 |
13237 | MACK | 0 | 0 | ||||||
13238 | MACMX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.26 | 0 |
13239 | MACPX | 0 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 32.26 | 0 |
13240 | MACR | 6600 | 39 3/4 | 41 1/4 | 41 5/8 | 38 1/2 | 39 1/4 | 39 3/4 | 1056500 |
13241 | MACTX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.88 | 0 |
13242 | MAD | 50000 | 24 3/4 | 28 5/8 | 29 3/8 | 0 | |||
13243 | MADA | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.2187 | 0.3750 | 5000 |
13244 | MADB | 700 | 7 1/8 | 7 1/8 | 7 1/2 | 0 | |||
13245 | MADCX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 14.68 | 0 |
13246 | MADG | 0 | 0 | ||||||
13247 | MADGF | 2500 | 39 5/8 | 37 3/4 | 39 3/4 | 37 3/4 | 39 1/4 | 39 5/8 | 266100 |
13248 | MADI | 5000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1250 | 0.1875 | 21000 |
13249 | MADRX | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 17.68 | 0 |
13250 | MADVX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.93 | 0 |
13251 | MAEFX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 15.36 | 0 |
13252 | MAEN | 0 | 0 | ||||||
13253 | MAENF | 500 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/8 | 5 1/4 | 5 1/2 | 10400 |
13254 | MAF | 1700 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 11 7/8 | 12 1/4 | 1700 |
13255 | MAFB | 300 | 24 3/4 | 25 | 25 | 24 1/2 | 24 1/2 | 24 3/4 | 10100 |
13256 | MAFGX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 13.21 | 0 |
13257 | MAFMX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.65 | 0 |
13258 | MAFSX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.16 | 0 |
13259 | MAG | 100 | 8 3/8 | 7 1/2 | 8 1/8 | 0 | |||
13260 | MAGBX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 13.49 | 0 |
13261 | MAGC | 20000 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
13262 | MAGCX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.98 | 0 |
13263 | MAGE | 100 | 4.1250 | 3.7500 | 4.1250 | 0 | |||
13264 | MAGFX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 |
13265 | MAGI | 1300 | 23 1/4 | 23 1/8 | 23 3/8 | 23 | 23 | 23 1/4 | 30100 |
13266 | MAGIX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.94 | 0 |
13267 | MAGL | 0 | 0 | ||||||
13268 | MAGLA | 1000 | 3.7500 | 0 | |||||
13269 | MAGLL | 7500 | 7/16 | 7/16 | 7/16 | 5/16 | 3/8 | 7/16 | 25500 |
13270 | MAGLU | 200 | 3.7500 | 0 | |||||
13271 | MAGLW | 500 | 0.6250 | 0 | |||||
13272 | MAGLZ | 500 | 0.1875 | 0 | |||||
13273 | MAGN | 400 | 12 7/8 | 12 3/4 | 13 1/8 | 12 1/2 | 12 7/8 | 13 1/4 | 254400 |
13274 | MAGOX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.95 | 0 |
13275 | MAGRX | 0 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 17.74 | 0 |
13276 | MAGS | 0 | 0 | ||||||
13277 | MAGSF | 4900 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 15/16 | 4900 |
13278 | MAGUX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.69 | 0 |
13279 | MAGV | 700 | 0.2500 | 0 | |||||
13280 | MAGVX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 11.02 | 0 |
13281 | MAH | 1000 | 27 7/8 | 28 | 28 | 27 7/8 | 27 5/8 | 28 1/4 | 2000 |
13282 | MAHCX | 0 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 5.21 | 0 |
13283 | MAHDX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 14.35 | 0 |
13284 | MAHI | 1400 | 2 | 2 | 2 | 2 | 1 7/8 | 2 1/16 | 1400 |
13285 | MAHIX | 0 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 8.20 | 0 |
13286 | MAHN | 2000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.3750 | 4500 |
13287 | MAHQX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.27 | 0 |
13288 | MAI | 0 | 0 | ||||||
13289 | MAIBX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 |
13290 | MAIC | 400 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 31 1/2 | 32 1/2 | 1900 |
13291 | MAID | 0 | 0 | ||||||
13292 | MAIDY | 600 | 13 | 13 1/4 | 13 1/4 | 12 7/8 | 12 3/4 | 13 | 8100 |
13293 | MAIEX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 12.15 | 0 |
13294 | 4000 | 13 1/8 | 12 3/4 | 13 1/8 | 12 3/4 | 12 7/8 | 13 1/8 | 27300 | |
13295 | MAIN | 1000 | 3 5/16 | 3 1/8 | 3 5/16 | 3 1/8 | 3 1/8 | 3 5/16 | 29600 |
13296 | MAIR | 1000 | 7 3/4 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 6600 |
13297 | MAJ | 100 | 2 5/8 | 2 11/16 | 3 | 0 | |||
13298 | MAJR | 9000 | 1 15/16 | 1 15/16 | 2 3/8 | 0 | |||
13299 | MAKE | 2 | 6000.00 | 0 | |||||
13300 | MAKL | 100 | 76 | 75 1/2 | 76 | 72 1/2 | 73 | 76 | 6500 |
13301 | MAKO | 500 | 3 5/8 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 4 | 9400 |
13302 | MAKOW | 500 | 7/8 | 3/4 | 1 1/16 | 3/4 | 7/8 | 1 1/16 | 39200 |
13303 | MAL | 100 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/4 | 12 3/8 | 2100 |
13304 | MALL | 5000 | 16 5/8 | 17 1/4 | 17 3/8 | 16 3/8 | 16 1/4 | 16 3/4 | 25000 |
13305 | MALMX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.07 | 0 |
13306 | MALOX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 14.75 | 0 |
13307 | MALTX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.69 | 0 |
13308 | MALTZ | 100 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5000 | 100 |
13309 | MAM | 100 | 17 | 16 5/8 | 17 1/4 | 0 | |||
13310 | MAMA | 5000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 5000 |
13311 | MAMCX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.67 | 0 |
13312 | MAME | 600 | 11 3/8 | 11 1/4 | 11 3/8 | 11 1/4 | 10 5/8 | 11 3/8 | 700 |
13313 | MAMIX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.55 | 0 |
13314 | MAMO | 500 | 1 5/8 | 1 7/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 34600 |
13315 | MAMT | 200 | 2.1250 | 2.1250 | 2.1250 | 2.0000 | 2.0000 | 2.1250 | 14100 |
13316 | MAMTX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.18 | 0 |
13317 | MAN | 1900 | 26 3/8 | 26 3/8 | 26 3/8 | 26 1/4 | 26 1/8 | 26 1/2 | 3600 |
13318 | MANA | 300 | 2 | 2 | 2 1/8 | 2 | 2 | 2 1/8 | 4400 |
13319 | MANBX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.16 | 0 |
13320 | MANJX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.50 | 0 |
13321 | MANKX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.88 | 0 |
13322 | MANL | 500 | 0.0312 | 0 | |||||
13323 | MANLX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.82 | 0 |
13324 | MANU | 300 | 10 3/4 | 13 1/2 | 13 1/2 | 10 | 10 | 10 3/4 | 339100 |
13325 | MAORY | 0 | 0 | ||||||
13326 | MAP | 100 | 20 7/8 | 0 | |||||
13327 | MAPCX | 0 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 24.42 | 0 |
13328 | MAPNX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 13.57 | 0 |
13329 | MAPS | 200 | 13 3/4 | 14 1/4 | 14 1/4 | 13 | 13 | 13 3/4 | 139400 |
13330 | MAPYX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.98 | 0 |
13331 | MAQRX | 0 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 22.46 | 0 |
13332 | MAR | 100 | 39 7/8 | 40 3/8 | 40 3/8 | 39 7/8 | 39 1/4 | 39 3/8 | 300 |
13333 | MARB | 500 | 3.5000 | 3.2500 | 3.7500 | 0 | |||
13334 | MARC | 100 | 14 1/2 | 14 | 14 1/2 | 0 | |||
13335 | MARG | 2500 | 4.5000 | 4.6250 | 4.6250 | 4.5000 | 4.5000 | 5.0000 | 3500 |
13336 | MARK | 2000 | 10.2500 | 10.5000 | 11.5000 | 9.7500 | 10.0000 | 11.0000 | 22300 |
13337 | MARKT | 0 | 0 | ||||||
13338 | MARMX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.99 | 0 |
13339 | MARN | 1000 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 20 | 1300 |
13340 | MARP | 0 | 0 | ||||||
13341 | MARPS | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 10 1/4 | 11 1/2 | 3000 |
13342 | MARQ | 0 | 0 | ||||||
13343 | MARQA | 200 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 20 | 2000 |
13344 | MARS | 0 | 0 | ||||||
13345 | MARSA | 1500 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 3/4 | 1600 |
13346 | MARSB | 2000 | 13 1/4 | 12 3/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 7700 |
13347 | MARSG | 15 | 100 | 98 1/2 | 100 | 0 | |||
13348 | MART | 15000 | 0.0060 | 0.0060 | 0.0200 | 0 | |||
13349 | MARTW | 15000 | 0.0010 | 0.0010 | 0.0200 | 0 | |||
13350 | MARU | 0 | 0 | ||||||
13351 | MARUY | 0 | 0 | ||||||
13352 | MARXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.41 | 5.57 | 10073 |
13353 | MARY | 2500 | 14 3/8 | 14 3/8 | 14 3/4 | 14 3/8 | 14 3/8 | 14 3/4 | 5900 |
13354 | MAS | 700 | 29 3/8 | 29 3/8 | 29 3/8 | 29 1/8 | 29 | 29 1/2 | 3000 |
13355 | MASB | 400 | 31 | 31 | 31 | 31 | 31 | 31 3/4 | 400 |
13356 | MASK | 500 | 10 | 10 3/4 | 10 3/4 | 10 | 10 | 10 3/4 | 21500 |
13357 | MASPX | 0 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 17.79 | 0 |
13358 | MASTX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 |
13359 | MASX | 300 | 12 | 11 3/4 | 12 1/8 | 11 5/8 | 11 3/4 | 12 | 80700 |
13360 | MASY | 25000 | 0.0225 | 0.0200 | 0.0800 | 0 | |||
13361 | MAT | 100 | 31 1/2 | 31 5/8 | 31 5/8 | 31 1/4 | 31 1/4 | 31 7/8 | 1500 |
13362 | MATCX | 0 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 5.37 | 0 |
13363 | MATE | 1800 | 19 1/2 | 19 1/2 | 21 1/2 | 0 | |||
13364 | MATEX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.40 | 0 |
13365 | MATH | 1500 | 5 | 4 7/8 | 5 1/8 | 4 5/8 | 4 7/8 | 5 | 69300 |
13366 | MATK | 100 | 24 1/4 | 22 3/4 | 24 1/4 | 22 3/4 | 23 1/2 | 24 1/4 | 143300 |
13367 | MATRX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 |
13368 | MATT | 2000 | 1 9/16 | 1 9/16 | 1 5/8 | 0 | |||
13369 | MATW | 500 | 19 1/2 | 19 1/4 | 20 | 19 | 19 | 19 1/2 | 27400 |
13370 | MATWX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 16.47 | 0 |
13371 | MATX | 10000 | 18 | 17 1/2 | 18 | 16 3/4 | 17 1/2 | 18 | 400000 |
13372 | MATXX | 0 | 0 | ||||||
13373 | MAUI | 300 | 46.5000 | 46.5000 | 46.5000 | 46.5000 | 46.0000 | 48.0000 | 300 |
13374 | MAUTX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.42 | 0 |
13375 | MAVK | 500 | 8 1/4 | 8 3/8 | 8 5/8 | 8 1/8 | 8 1/8 | 8 1/2 | 31500 |
13376 | MAVR | 600 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.5000 | 1.0000 | 600 |
13377 | MAW | 1000 | 3 3/4 | 3 1/2 | 3 7/8 | 0 | |||
13378 | MAWIX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 9.09 | 0 |
13379 | MAX | 100 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 100 | ||
13380 | MAXA | 0 | 0 | ||||||
13381 | MAXC | 2000 | 8 | 7 7/8 | 8 | 7 3/4 | 7 3/4 | 8 1/4 | 5100 |
13382 | MAXE | 200 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 5 7/8 | 6 1/4 | 1000 |
13383 | MAXI | 700 | 27 1/4 | 26 3/4 | 27 1/4 | 26 3/4 | 27 | 27 1/4 | 231500 |
13384 | MAXM | 500 | 13 1/4 | 13 3/4 | 14 | 13 1/4 | 13 1/4 | 14 | 14500 |
13385 | MAXS | 5000 | 5 3/4 | 5 | 5 3/4 | 5 | 5 | 5 3/4 | 56300 |
13386 | MAY | 500 | 36 3/8 | 36 1/8 | 36 1/2 | 0 | |||
13387 | MAYMF | 0 | 0 | ||||||
13388 | MAYNY | 0 | 0 | ||||||
13389 | MAYS | 2500 | 7 11/16 | 7 1/2 | 9 | 0 | |||
13390 | MAZ | 0 | 0 | ||||||
13391 | MB | 300 | 7 | 6 7/8 | 7 1/4 | 0 | |||
13392 | MBA | 0 | 80.72 | 80.25 | 80.72 | 78.76 | 0 | ||
13393 | MBAFX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
13394 | MBAGX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
13395 | MBAH | 200 | 1.5000 | 0.7500 | 1.2500 | 0 | |||
13396 | MBAJX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 |
13397 | MBAKX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
13398 | MBAMX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
13399 | MBASX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
13400 | MBAZX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 |
13401 | MBBAX | 0 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0 |
13402 | MBBBF | 0 | 0 | ||||||
13403 | MBBC | 10000 | 11 9/16 | 11 1/2 | 11 5/8 | 11 1/2 | 11 1/2 | 11 3/4 | 47600 |
13404 | MBBLX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 |
13405 | MBBVX | 0 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0 |
13406 | MBCAX | 0 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0 |
13407 | MBCCX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 |
13408 | MBCIX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
13409 | MBCMX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 |
13410 | MBCOX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
13411 | MBCPX | 0 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0 |
13412 | MBCTX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 |
13413 | MBCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.22 | 3.89 | 12235 |
13414 | MBD/WD | 0 | 0 | ||||||
13415 | MBDC | 0 | 0 | ||||||
13416 | MBDCX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0 |
13417 | MBDRX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0 |
13418 | MBDVX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 |
13419 | MBEFX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 |
13420 | MBFA | 0 | 0 | ||||||
13421 | MBFAC | 300 | 2 7/8 | 2 7/8 | 3 1/2 | 0 | |||
13422 | MBFD | 0 | 0 | ||||||
13423 | MBFDC | 200 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 1/4 | 2200 |
13424 | MBFGX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 |
13425 | MBFHY | 0 | 0 | ||||||
13426 | MBFMX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
13427 | MBFSX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
13428 | MBGCX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0 |
13429 | MBGEX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 |
13430 | MBGOX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
13431 | MBGRX | 0 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0 |
13432 | MBGUX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0 |
13433 | MBGVX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 |
13434 | MBHCX | 0 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0 |
13435 | MBHDX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 |
13436 | MBHIX | 0 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0 |
13437 | MBHQX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 |
13438 | MBI | 300 | 74 7/8 | 75 5/8 | 76 1/8 | 0 | |||
13439 | MBIA | 500 | 28 1/8 | 28 1/2 | 28 1/2 | 28 | 28 | 28 1/2 | 7600 |
13440 | MBIEX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 |
13441 | MBK | 400 | 23 7/8 | 24 1/8 | 26 1/8 | 0 | |||
13442 | MBKT | 700 | 28.5000 | 0 | |||||
13443 | MBLA | 73300 | 1 1/2 | 1 1/4 | 1 5/8 | 0 | |||
13444 | MBLC | 1000 | 2.0000 | 0 | |||||
13445 | MBLCF | 0 | 0 | ||||||
13446 | MBLDX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 |
13447 | MBLE | 1000 | 22 | 22 | 22 | 22 | 22 | 22 1/2 | 3100 |
13448 | MBLF | 300 | 19 1/2 | 19 1/2 | 20 | 0 | |||
13449 | MBLFX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
13450 | MBLG | 1800 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2187 | 0.2812 | 2000 |
13451 | MBLM | 2000 | 21 1/8 | 21 1/8 | 21 1/2 | 20 3/4 | 21 1/8 | 21 1/2 | 777400 |
13452 | MBLMX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
13453 | MBLOX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0 |
13454 | MBLTX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 |
13455 | MBLY | 0 | 0 | ||||||
13456 | MBLYA | 2500 | 11/16 | 13/16 | 1 | 900 | |||
13457 | MBMCX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
13458 | MBMHX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
13459 | MBMI | 100 | 12 3/4 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 | 6600 |
13460 | MBMIX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0 |
13461 | MBMMX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 |
13462 | MBMNX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
13463 | MBMTX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
13464 | MBN | 700 | 31 | 0 | |||||
13465 | MBNBX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
13466 | MBNCX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 |
13467 | MBNJX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 |
13468 | MBNKX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 |
13469 | MBNLX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 |
13470 | MBNWX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
13471 | MBNXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.18 | 3.82 | 8103 |
13472 | MBNY | 300 | 32 1/2 | 32 1/2 | 32 1/2 | 32 | 31 | 32 1/2 | 700 |
13473 | MBNYX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
13474 | MBOC | 1700 | 2 15/16 | 2 3/4 | 3 1/8 | 0 | |||
13475 | MBOHX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
13476 | MBORX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
13477 | MBPCX | 0 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0 |
13478 | MBPNX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 |
13479 | MBPYX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
13480 | MBQRX | 0 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0 |
13481 | MBR | 100 | 7 | 7 | 7 | 7 | 7 | 7 1/4 | 100 |
13482 | MBRK | 100 | 1 | 1 | 1 1/2 | 0 | |||
13483 | MBRW | 500 | 5 3/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 2800 |
13484 | MBS | 600 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 5/8 | 1100 |
13485 | MBSIX | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0 |
13486 | MBSPX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0 |
13487 | MBSV | 3000 | 0.0312 | 0.0312 | 0.0937 | 200 | |||
13488 | MBTCX | 0 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0 |
13489 | MBTEX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
13490 | MBTWX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 |
13491 | MBUTX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
13492 | MBVAX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 |
13493 | MBVT | 300 | 15 | 15 | 15 | 15 | 13 3/4 | 15 | 300 |
13494 | MBWIX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 |
13495 | MBY | 200 | 7 1/8 | 0 | |||||
13496 | MC | 100 | 158 1/4 | 167 7/8 | 169 5/8 | 0 | |||
13497 | MCA | 3700 | 13 1/2 | 13 1/2 | 13 7/8 | 0 | |||
13498 | MCABX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 |
13499 | MCACX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
13500 | MCAF | 1000 | 36 3/4 | 33 3/4 | 37 | 32 1/4 | 36 3/4 | 37 | 525200 |
13501 | MCAM | 500 | 16 | 15 1/4 | 16 1/4 | 15 1/4 | 15 1/4 | 16 | 55600 |
13502 | MCAP | 2000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 6 | 2000 |
13503 | MCAR | 200 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.2500 | 4.5000 | 5400 |
13504 | MCARX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.04 | 0 |
13505 | MCATX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 13.18 | 0 |
13506 | MCAXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.16 | 5.31 | 3939 |
13507 | MCBAX | 0 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0 |
13508 | MCBDX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
13509 | MCBN | 525 | 17 1/8 | 16 | 20 1/4 | 0 | |||
13510 | MCBS | 200 | 18 | 18 1/8 | 18 1/4 | 18 | 18 | 18 1/4 | 6200 |
13511 | MCC | 1000 | 12 1/2 | 12 5/8 | 12 5/8 | 12 1/2 | 2000 | ||
13512 | MCCAX | 0 | 10.46 | 10.46 | 10.98 | 0 | |||
13513 | MCCI | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/2 | 1100 |
13514 | MCCL | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/4 | 5 1/2 | 500 |
13515 | MCCNX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 10.16 | 0 |
13516 | MCCO | 3000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 | 9 3/4 | 3000 |
13517 | MCCPX | 0 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0 |
13518 | MCCR | 0 | 0 | ||||||
13519 | MCCRK | 300 | 24 | 24 1/4 | 24 1/4 | 23 3/4 | 23 3/4 | 24 | 89000 |
13520 | MCCTX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 |
13521 | MCCY | 0 | 0 | ||||||
13522 | MCCYO | 0 | 0 | ||||||
13523 | MCD | 500 | 44 3/4 | 45 1/2 | 45 1/2 | 44 1/2 | 44 3/8 | 45 7/8 | 48000 |
13524 | MCDCX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 |
13525 | MCDRX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0 |
13526 | MCDY | 9500 | 8 3/4 | 7 3/4 | 9 1/8 | 7 5/8 | 8 5/8 | 8 3/4 | 1236700 |
13527 | MCDpE | 200 | 26 1/4 | 26 1/8 | 26 1/4 | 26 1/8 | 700 | ||
13528 | MCEFX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0 |
13529 | MCEM | 200 | 12.0000 | 11.5000 | 12.2500 | 0 | |||
13530 | MCF | 1400 | 10 1/8 | 9 7/8 | 10 1/2 | 0 | |||
13531 | MCFC | 100 | 13.7500 | 13.7500 | 15.0000 | 0 | |||
13532 | MCFE | 400 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 1/2 | 8 | 400 |
13533 | MCFGX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 |
13534 | MCFIX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.25 | 0 |
13535 | MCFL | 100 | 0.0625 | 0 | |||||
13536 | MCFR | 2000 | 1 13/16 | 1 3/4 | 1 15/16 | 0 | |||
13537 | MCFSX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
13538 | MCFTX | 0 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 5.97 | 0 |
13539 | MCFXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.08 | 3.84 | 916 |
13540 | MCGAX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 16.39 | 0 |
13541 | MCGBX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 |
13542 | MCGCX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0 |
13543 | MCGFX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 |
13544 | MCGLX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 13.16 | 0 |
13545 | MCGOX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 |
13546 | MCGRX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0 |
13547 | MCGVX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
13548 | MCHB | 5 | 5600.00 | 0 | |||||
13549 | MCHCX | 0 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0 |
13550 | MCHIX | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0 |
13551 | MCHM | 1000 | 3 13/16 | 4 | 4 | 3 13/16 | 3 13/16 | 4 | 3100 |
13552 | MCHML | 1000 | 2 | 2 | 2 | 2 | 2 | 2 3/8 | 1000 |
13553 | MCHMM | 3000 | 1 | 1 | 1 | 1 | 7/8 | 1 3/16 | 3000 |
13554 | MCHMN | 1000 | 2 3/4 | 2 1/2 | 3 5/8 | 0 | |||
13555 | MCHP | 25000 | 29 3/8 | 29 1/2 | 30 1/4 | 29 | 29 1/4 | 29 3/4 | 906000 |
13556 | MCHQX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 |
13557 | MCHS | 400 | 5 1/8 | 4 3/4 | 5 1/8 | 0 | |||
13558 | MCHT | 0 | 0 | ||||||
13559 | MCI | 100 | 35 5/8 | 35 5/8 | 35 5/8 | 35 5/8 | 100 | ||
13560 | MCIC | 1200 | 26 1/8 | 25 7/8 | 26 1/4 | 25 3/4 | 26 | 26 1/8 | 2849700 |
13561 | MCIEX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 |
13562 | MCIXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.27 | 5.46 | 1097 |
13563 | MCK | 100 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 49 7/8 | 100 |
13564 | MCL | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/8 | 18 1/2 | 100 |
13565 | MCLC | 0 | 0 | ||||||
13566 | MCLL | 2500 | 17 | 15 3/4 | 17 1/4 | 15 1/2 | 16 3/4 | 17 1/4 | 473800 |
13567 | MCLMX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
13568 | MCLOX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0 |
13569 | MCLTX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 |
13570 | MCMC | 1000 | 4 7/8 | 4 7/8 | 5 1/2 | 0 | |||
13571 | MCMG | 0 | 0 | ||||||
13572 | MCMIX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0 |
13573 | MCMTX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
13574 | MCMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.96 | 5.08 | 4063 |
13575 | MCN | 200 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 23 | 23 1/2 | 200 |
13576 | MCNM | 0 | 0 | ||||||
13577 | MCNMX | 0 | 10.13 | 10.13 | 10.64 | 0 | |||
13578 | MCNYX | 0 | 10.03 | 10.03 | 10.53 | 0 | |||
13579 | MCNp | 700 | 25 5/8 | 0 | |||||
13580 | MCNpT | 200 | 27 1/4 | 27 1/2 | 27 1/2 | 27 1/4 | 1100 | ||
13581 | MCOAX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 14.34 | 0 |
13582 | MCOM | 700 | 12 3/4 | 13 | 13 | 12 | 12 | 12 3/4 | 40000 |
13583 | MCON | 2300 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 20100 |
13584 | MCOXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.39 | 3.69 | 2813 |
13585 | MCP | 300 | 45 1/2 | 0 | |||||
13586 | MCPAX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 17.20 | 0 |
13587 | MCPCX | 0 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0 |
13588 | MCPNX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
13589 | MCPRX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0 |
13590 | MCQRX | 0 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0 |
13591 | MCR | 100 | 8 7/8 | 8 7/8 | 9 1/4 | 0 | |||
13592 | MCRE | 20000 | 0.0200 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0250 | 70000 |
13593 | MCRI | 200 | 3 3/4 | 3 3/4 | 3 7/8 | 3 3/4 | 3 1/2 | 4 | 1900 |
13594 | MCRL | 300 | 16 1/2 | 16 1/4 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 2900 |
13595 | MCRN | 900 | 3 13/16 | 3 3/4 | 4 | 3 5/8 | 3 5/8 | 4 | 42900 |
13596 | MCRS | 100 | 46 3/4 | 46 1/4 | 47 1/2 | 45 1/2 | 46 3/4 | 47 1/4 | 61500 |
13597 | MCRXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.67 | 3.76 | 1563 |
13598 | MCS | 500 | 27 | 26 3/8 | 26 3/4 | 0 | |||
13599 | MCSAX | 0 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 26.78 | 0 |
13600 | MCSB | 0 | 0 | ||||||
13601 | MCSCX | 0 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0 |
13602 | MCSEX | 0 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 19.77 | 0 |
13603 | MCSGX | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
13604 | MCSI | 300 | 5 5/8 | 5 1/2 | 5 7/8 | 5 1/2 | 5 5/8 | 5 7/8 | 47800 |
13605 | MCSIW | 2500 | 3.7500 | 0 | |||||
13606 | MCSPX | 0 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0 |
13607 | MCSVX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 |
13608 | MCSXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.05 | 4.38 | 4207 |
13609 | MCSY | 1000 | 66 1/8 | 60 | 66 1/4 | 60 | 65 1/2 | 66 1/8 | 189900 |
13610 | MCSw | 0 | 22 | 23 5/8 | 0 | ||||
13611 | MCT | 400 | 11 7/8 | 11 3/8 | 12 | 0 | |||
13612 | MCTCX | 0 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0 |
13613 | MCTH | 400 | 20 | 20 | 21 1/2 | 20 | 20 | 21 1/2 | 6700 |
13614 | MCTI | 1000 | 5 11/16 | 5 7/8 | 5 7/8 | 5 3/8 | 5 5/8 | 5 3/4 | 76200 |
13615 | MCTL | 7500 | 9 1/2 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 5/8 | 39800 |
13616 | MCTMX | 0 | 10.32 | 10.32 | 10.64 | 0 | |||
13617 | MCTWX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0 |
13618 | MCTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.73 | 4.13 | 776 |
13619 | MCU | 1000 | 27 7/8 | 0 | |||||
13620 | MCU.W | 0 | 0 | ||||||
13621 | MCU/WS | 100 | 10 3/8 | 0 | |||||
13622 | MCUA | 0 | 0 | ||||||
13623 | MCUAF | 1000 | 4 7/8 | 4 11/16 | 4 15/16 | 4 9/16 | 4 13/16 | 4 15/16 | 64400 |
13624 | MCUpD | 500 | 95 5/8 | 0 | |||||
13625 | MCUpE | 3000 | 99 13/16 | 0 | |||||
13626 | MCWIX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0 |
13627 | MCX | 500 | 3 1/2 | 3 1/4 | 3 9/16 | 0 | |||
13628 | MCZ | 0 | 26 | 26 3/8 | 0 | ||||
13629 | MD | 100 | 92 7/8 | 92 1/4 | 92 7/8 | 92 1/8 | 92 1/4 | 92 3/4 | 2300 |
13630 | MDA | 200 | 54 5/8 | 53 3/4 | 54 5/8 | 53 3/4 | 54 3/8 | 54 7/8 | 2100 |
13631 | MDAJX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.93 | 0 |
13632 | MDAL | 500 | 3 11/16 | 3 1/2 | 3 7/8 | 0 | |||
13633 | MDAMX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.22 | 0 |
13634 | MDAN | 1000 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3125 | 0.7500 | 1000 |
13635 | MDB | 1500 | 15 1/4 | 0 | |||||
13636 | MDBAX | 0 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 29.96 | 0 |
13637 | MDBK | 3900 | 21 1/4 | 21 1/4 | 21 3/4 | 21 1/4 | 21 | 21 1/2 | 14800 |
13638 | MDBLX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 12.02 | 0 |
13639 | MDC | 100 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 100 | ||
13640 | MDCC | 1000 | 9 1/2 | 9 3/8 | 9 1/2 | 0 | |||
13641 | MDCD | 900 | 10 1/8 | 10 1/8 | 10 3/8 | 10 | 10 1/8 | 10 3/8 | 69500 |
13642 | MDCI | 3000 | 2 1/2 | 2 3/8 | 2 9/16 | 2 3/8 | 2 3/8 | 2 1/2 | 126100 |
13643 | MDCL | 800 | 5 3/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 6800 |
13644 | MDCLW | 3000 | 3/8 | 5/16 | 7/16 | 0 | |||
13645 | MDCMX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.26 | 0 |
13646 | MDCN | 0 | 0 | ||||||
13647 | MDCO | 1800 | 5 1/4 | 5 1/4 | 5 5/8 | 5 | 5 | 5 1/4 | 217400 |
13648 | MDCPX | 0 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 32.24 | 0 |
13649 | MDCR | 6500 | 1 | 1 | 1 | 1 | 1 | 1 1/2 | 6500 |
13650 | MDCTX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.88 | 0 |
13651 | MDCXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.55 | 3.84 | 217 |
13652 | MDD | 100 | 18 | 0 | |||||
13653 | MDDCX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 14.67 | 0 |
13654 | MDDRX | 0 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 17.74 | 0 |
13655 | MDDVX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.93 | 0 |
13656 | MDE | 0 | 0 | ||||||
13657 | MDEC | 0 | 0 | ||||||
13658 | MDEFX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 15.29 | 0 |
13659 | MDEST | 0 | 0 | ||||||
13660 | MDEX | 500 | 11 1/4 | 11 | 11 1/4 | 11 | 11 | 11 1/4 | 3400 |
13661 | MDEpA | 100 | 29 1/4 | 0 | |||||
13662 | MDEpB | 100 | 29 1/2 | 0 | |||||
13663 | MDFGX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 13.18 | 0 |
13664 | MDFSX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.16 | 0 |
13665 | MDGCX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.96 | 0 |
13666 | MDGOX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.96 | 0 |
13667 | MDGP | 9300 | 0.0350 | 0.0350 | 0.0450 | 0 | |||
13668 | MDGRX | 0 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 17.72 | 0 |
13669 | MDGVX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 11.04 | 0 |
13670 | MDHCX | 0 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 5.08 | 0 |
13671 | MDHDX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 14.31 | 0 |
13672 | MDHIX | 0 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 8.20 | 0 |
13673 | MDHQX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 12.28 | 0 |
13674 | MDI | 200 | 8 1/4 | 8 | 8 1/4 | 8 | 900 | ||
13675 | MDIA | 1500000 | 0.0012 | 0 | |||||
13676 | MDIEX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 12.15 | 0 |
13677 | MDIN | 100 | 6 1/4 | 6 3/8 | 6 3/8 | 6 | 6 1/4 | 6 3/4 | 9500 |
13678 | MDING | 10 | 91 | 87 | 91 | 0 | |||
13679 | MDISX | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 |
13680 | MDITX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.15 | 0 |
13681 | MDK | 1000 | 4 1/2 | 4 1/2 | 4 5/8 | 4 1/2 | 4600 | ||
13682 | MDLB | 100 | 287.7500 | 0 | |||||
13683 | MDLD | 500 | 13 1/2 | 13 | 13 3/4 | 13 | 13 | 13 1/2 | 35100 |
13684 | MDLI | 1000 | 20 | 19 1/2 | 20 1/2 | 19 1/2 | 20 | 20 1/2 | 31900 |
13685 | MDLMX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.07 | 0 |
13686 | MDLOX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 14.75 | 0 |
13687 | MDLTX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.66 | 0 |
13688 | MDMA | 2000 | 1.0000 | 0 | |||||
13689 | MDMBX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 |
13690 | MDMC | 300 | 1 1/2 | 1 5/8 | 1 5/8 | 1 1/2 | 1 3/8 | 1 5/8 | 600 |
13691 | MDMCW | 1500 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/8 | 2500 |
13692 | MDMCZ | 1500 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 1/4 | 1500 |
13693 | MDMIX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.55 | 0 |
13694 | MDMTX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.18 | 0 |
13695 | MDMXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.73 | 4.11 | 359 |
13696 | MDNKX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.88 | 0 |
13697 | MDNLX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.83 | 0 |
13698 | MDNR | 1200 | 0.1300 | 0.1250 | 0.2187 | 0 | |||
13699 | MDO | 0 | 216.87 | 216.87 | 216.87 | 216.87 | 0 | ||
13700 | MDP | 300 | 39 1/8 | 40 1/2 | 41 1/8 | 0 | |||
13701 | MDPCX | 0 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 24.40 | 0 |
13702 | MDPNX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 13.57 | 0 |
13703 | MDPWL | 100 | 71.6500 | 71.6500 | 71.6500 | 71.6500 | 100 | ||
13704 | MDPWM | 100 | 62.0000 | 0 | |||||
13705 | MDPWN | 100 | 44.4500 | 0 | |||||
13706 | MDQ | 800 | 1 1/2 | 0 | |||||
13707 | MDQRX | 0 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 22.41 | 0 |
13708 | MDR | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/2 | 20 7/8 | 100 |
13709 | MDRX | 400 | 15 7/8 | 15 1/2 | 16 1/8 | 14 1/2 | 15 5/8 | 16 | 188900 |
13710 | MDRXD | 900 | 7 3/8 | 6 7/8 | 7 3/8 | 0 | |||
13711 | MDS | 0 | 0 | ||||||
13712 | MDSC | 2000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.8437 | 2000 |
13713 | MDSI | 4000 | 0.0100 | 0 | |||||
13714 | MDSIX | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.23 | 0 |
13715 | MDSLF | 1500 | 1 1/2 | 1 7/16 | 1 9/16 | 0 | |||
13716 | MDSN | 200 | 35 5/8 | 35 5/8 | 35 5/8 | 35 | 35 | 35 5/8 | 5800 |
13717 | MDSPX | 0 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 17.78 | 0 |
13718 | MDT | 200 | 50 | 50 | 50 | 49 1/4 | 49 3/4 | 50 1/4 | 5400 |
13719 | MDTA | 200 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
13720 | MDTC | 4000 | 4 15/16 | 4 7/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 46800 |
13721 | MDTCX | 0 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 5.35 | 0 |
13722 | MDTWX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 16.42 | 0 |
13723 | MDU | 500 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 3/8 | 20 3/4 | 500 |
13724 | MDURN | 200 | 60.6000 | 0 | |||||
13725 | MDURP | 100 | 60.5000 | 0 | |||||
13726 | MDV | 100 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 3/8 | 17 3/4 | 100 |
13727 | MDVP | 1000 | 0.2900 | 0 | |||||
13728 | MDVR | 0 | 0 | ||||||
13729 | MDWA | 0 | 0 | ||||||
13730 | MDWIX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 9.09 | 0 |
13731 | MDWV | 20700 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 21200 |
13732 | MDXBX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 |
13733 | MDXR | 100 | 7 7/8 | 8 1/2 | 8 1/2 | 7 7/8 | 7 7/8 | 8 1/8 | 28400 |
13734 | MDY | 200 | 43 | 0 | |||||
13735 | MDYN | 1000 | 6 3/8 | 6 1/8 | 6 3/8 | 6 | 6 | 6 3/8 | 20100 |
13736 | ME | 0 | 0 | ||||||
13737 | ME+A | 0 | 0 | ||||||
13738 | MEA | 100 | 54 1/4 | 54 1/8 | 54 5/8 | 0 | |||
13739 | MEAS | 300 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
13740 | MEBR | 0 | 0 | ||||||
13741 | MEC | 400 | 16 3/4 | 16 5/8 | 17 | 0 | |||
13742 | MECC | 200 | 25 | 24 1/4 | 25 | 23 3/4 | 24 1/4 | 25 1/4 | 83900 |
13743 | MECK | 1000 | 12 1/2 | 12 1/4 | 13 1/2 | 11 3/4 | 12 1/4 | 13 | 12600 |
13744 | MECN | 1200 | 14 1/4 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 14 3/4 | 9300 |
13745 | MECS | 1000 | 9 1/2 | 8 1/2 | 9 7/8 | 8 1/2 | 9 1/4 | 9 3/4 | 84400 |
13746 | MECp | 100 | 24 5/8 | 0 | |||||
13747 | MED | 10000 | 4 3/8 | 4 1/2 | 4 13/16 | 0 | |||
13748 | MEDA | 400 | 36 7/8 | 37 | 38 | 36 | 36 3/4 | 37 1/4 | 656600 |
13749 | MEDC | 1700 | 14 1/4 | 14 | 14 1/2 | 14 | 14 1/4 | 14 1/2 | 12400 |
13750 | MEDD | 3800 | 3/4 | 11/16 | 25/32 | 11/16 | 21/32 | 25/32 | 22200 |
13751 | MEDI | 5700 | 19 | 18 1/2 | 19 1/4 | 18 1/2 | 19 | 19 1/4 | 83100 |
13752 | MEDM | 500 | 3 | 3 | 3 3/8 | 3 | 3 | 3 1/2 | 4900 |
13753 | MEDO | 15000 | 0.0350 | 0.0300 | 0.0400 | 0 | |||
13754 | MEDP | 2000 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | |||
13755 | MEDS | 2500 | 10 15/16 | 10 5/8 | 11 | 10 1/2 | 10 3/4 | 11 | 75700 |
13756 | MEDW | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 7/8 | 1 1/8 | 1000 |
13757 | MEDX | 7000 | 7 | 7 | 7 1/8 | 6 5/8 | 6 3/4 | 7 | 111800 |
13758 | MEDXW | 100 | 1 13/16 | 2 1/16 | 2 1/16 | 1 1/2 | 1 9/16 | 1 13/16 | 64800 |
13759 | MEDY | 500 | 1 5/16 | 1 1/4 | 1 3/8 | 1 3/16 | 1 1/4 | 1 5/16 | 117800 |
13760 | MEDp | 800 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 5/16 | 4 13/16 | 800 |
13761 | MEE | 500 | 9 7/8 | 0 | |||||
13762 | MEED | 0 | 0 | ||||||
13763 | MEEIX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 |
13764 | MEEO | 300 | 6.7500 | 6.8750 | 6.8750 | 6.7500 | 6.5000 | 7.2500 | 900 |
13765 | MEF | 1000 | 7 1/8 | 6 5/8 | 7 1/4 | 0 | |||
13766 | MEG.A | 0 | 0 | ||||||
13767 | MEG/A | 100 | 30 1/4 | 30 5/8 | 31 | 0 | |||
13768 | MEGA | 0 | 0 | ||||||
13769 | MEGBX | 0 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0 |
13770 | MEGF | 0 | 0 | ||||||
13771 | MEGFJ | 0 | 0 | ||||||
13772 | MEGFQ | 6000 | 0.2000 | 0.1500 | 0.2000 | 0.1500 | 0.1600 | 0.2400 | 32200 |
13773 | MEGH | 2900 | 0.8750 | 0.8750 | 1.1250 | 0 | |||
13774 | MEGI | 5000 | 0.0200 | 0.0200 | 0.0400 | 0 | |||
13775 | MEGIC | 0 | 0 | ||||||
13776 | MEGO | 800 | 7 7/8 | 7 3/4 | 7 7/8 | 6 3/4 | 6 3/4 | 7 7/8 | 5300 |
13777 | MEGT | 4000 | 22 5/8 | 22 1/2 | 23 | 0 | |||
13778 | MEH | 400 | 28 5/8 | 28 1/4 | 28 5/8 | 0 | |||
13779 | MEIBX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 |
13780 | MEICX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 |
13781 | MEIIQ | 400 | 0.0200 | 0.0200 | 0.0600 | 0 | |||
13782 | MEIS | 100 | 2.7500 | 2.6250 | 2.7500 | 0 | |||
13783 | MEIV | 10000 | 0.2500 | 0.3000 | 0.3000 | 0.2500 | 0.0625 | 0.5000 | 20000 |
13784 | MEK | 200 | 105 | 0 | |||||
13785 | MEL | 200 | 51 3/4 | 50 5/8 | 51 3/4 | 50 5/8 | 51 3/4 | 52 1/8 | 3600 |
13786 | MELL | 10000 | 0.6250 | 0.5000 | 0.6250 | 0.5000 | 0.5000 | 0.8750 | 27500 |
13787 | MELpI | 200 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 200 | ||
13788 | MELpJ | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 200 | ||
13789 | MELpK | 10400 | 26 19/64 | 26 19/64 | 26 19/64 | 26 19/64 | 10400 | ||
13790 | MEM | 300 | 3 1/8 | 0 | |||||
13791 | MEMD | 0 | 0 | ||||||
13792 | MEMKX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
13793 | MEML | 0 | 0 | ||||||
13794 | MEMLA | 22000 | 0.1700 | 0.1875 | 0.2812 | 0 | |||
13795 | MEMO | 500 | 2 1/2 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 10500 |
13796 | MEMXY | 1000 | 25/32 | 27/32 | 27/32 | 25/32 | 25/32 | 27/32 | 3200 |
13797 | MEN | 500 | 10 7/8 | 10 3/4 | 11 1/8 | 0 | |||
13798 | MENI | 600 | 3.5000 | 3.5000 | 4.2500 | 0 | |||
13799 | MENJ | 2000 | 29/32 | 7/8 | 15/16 | 7/8 | 13/16 | 15/16 | 6800 |
13800 | MENT | 1000 | 16 | 15 5/8 | 16 1/8 | 15 1/2 | 15 3/4 | 16 | 853600 |
13801 | MENU | 200 | 0.3750 | 0.3900 | 0.5625 | 0 | |||
13802 | MEO | 0 | 66.77 | 0 | |||||
13803 | MEOH | 0 | 0 | ||||||
13804 | MEOHF | 600 | 7 3/4 | 7 3/4 | 7 15/16 | 7 3/4 | 7 3/4 | 7 15/16 | 129500 |
13805 | MEPL | 200 | 11.0000 | 0 | |||||
13806 | MER | 100 | 50 3/4 | 51 1/4 | 51 3/4 | 0 | |||
13807 | MERA | 0 | 0 | ||||||
13808 | MERAY | 0 | 0 | ||||||
13809 | MERC | 0 | 0 | ||||||
13810 | MERCS | 700 | 20 1/2 | 20 1/4 | 20 1/2 | 20 | 20 3/8 | 20 1/2 | 197600 |
13811 | MERDX | 0 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0 |
13812 | MERFX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0 |
13813 | MERI | 200 | 31 | 28 1/2 | 31 | 0 | |||
13814 | MERQ | 1000 | 17 1/2 | 15 1/4 | 17 3/4 | 15 | 16 3/4 | 17 1/2 | 287500 |
13815 | MERS | 3000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/16 | 1 1/4 | 5900 |
13816 | MERX | 300 | 29 5/8 | 28 3/4 | 30 | 28 1/4 | 29 1/2 | 30 | 54400 |
13817 | MERpA | 1000 | 29 | 28 7/8 | 29 | 28 3/4 | 1400 | ||
13818 | MES | 500 | 31 | 31 | 31 | 31 | 30 7/8 | 31 3/8 | 500 |
13819 | MESA | 500 | 9 1/4 | 9 | 9 1/4 | 9 | 9 | 9 1/4 | 272800 |
13820 | MESW | 2000 | 16 1/2 | 16 1/4 | 16 1/2 | 16 | 16 1/8 | 16 3/4 | 6500 |
13821 | MET | 300 | 8 1/2 | 0 | |||||
13822 | META | 400 | 9 3/8 | 9 1/2 | 9 5/8 | 9 | 9 | 9 3/8 | 39200 |
13823 | METB | 2000 | 7 1/4 | 6 3/4 | 7 1/4 | 0 | |||
13824 | METE | 600 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.0000 | 3.0000 | 600 |
13825 | METG | 11500 | 30 13/64 | 29 1/2 | 30 1/2 | 29 1/2 | 29 3/4 | 30 3/4 | 43900 |
13826 | METH | 0 | 0 | ||||||
13827 | METHA | 700 | 14 1/2 | 14 3/4 | 14 3/4 | 14 | 14 | 14 1/2 | 89300 |
13828 | METHB | 700 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/2 | 700 |
13829 | METO | 400 | 1 7/8 | 1 13/16 | 2 1/16 | 0 | |||
13830 | METP | 700 | 1.2500 | 1.1250 | 2.0000 | 0 | |||
13831 | METS | 900 | 1 1/8 | 1 3/4 | 1 3/4 | 1 1/8 | 1 1/8 | 1 3/4 | 3100 |
13832 | METV | 18200 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0200 | 0.0600 | 18200 |
13833 | MEV | 0 | 80.03 | 0 | |||||
13834 | MEVCX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0 |
13835 | MEX | 0 | 80.39 | 79.86 | 80.39 | 78.18 | 0 | ||
13836 | MEXC | 100 | 2.0000 | 0 | |||||
13837 | MEXI | 0 | 0 | ||||||
13838 | MEXIC | 0 | 0 | ||||||
13839 | MEpA | 400 | 27 7/8 | 27 7/8 | 27 7/8 | 27 5/8 | 4700 | ||
13840 | MEpB | 500 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 1100 | ||
13841 | MF | 200 | 19 1/4 | 19 1/8 | 19 1/4 | 19 1/8 | 18 7/8 | 19 3/8 | 600 |
13842 | MFAC | 500 | 12 1/4 | 12 5/8 | 12 5/8 | 12 1/4 | 12 1/4 | 13 1/4 | 600 |
13843 | MFALX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.33 | 0 |
13844 | MFARX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.49 | 0 |
13845 | MFBBX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
13846 | MFBC | 3000 | 14 3/4 | 14 3/4 | 15 1/4 | 0 | |||
13847 | MFBFX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 14.23 | 0 |
13848 | MFCB | 300 | 29 1/2 | 29 1/2 | 29 1/2 | 28 | 27 3/4 | 29 1/2 | 600 |
13849 | MFCO | 200 | 1 3/16 | 1 3/16 | 1 3/8 | 0 | |||
13850 | MFCX | 100 | 16 | 15 1/2 | 16 | 0 | |||
13851 | MFEGX | 0 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 27.60 | 0 |
13852 | MFFC | 1000 | 15 1/2 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 | 4800 |
13853 | MFFLX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.59 | 0 |
13854 | MFGBX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
13855 | MFGL | 600 | 0.1250 | 0.1250 | 4.0000 | 0 | |||
13856 | MFGSX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.40 | 0 |
13857 | MFI | 100 | 14 1/8 | 14 | 14 1/2 | 0 | |||
13858 | MFIAX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 9.27 | 0 |
13859 | MFIBX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
13860 | MFIC | 500 | 1 13/16 | 1 25/32 | 1 13/16 | 1 25/32 | 1 3/4 | 1 13/16 | 1500 |
13861 | MFIFX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.75 | 0 |
13862 | MFIIX | 0 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 22.16 | 0 |
13863 | MFIN | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 3/4 | 100 |
13864 | MFINX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
13865 | MFIOX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.54 | 0 |
13866 | MFISX | 0 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0 |
13867 | MFIXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.10 | 5.26 | 916 |
13868 | MFLR | 2000 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 10 3/4 | 11 3/4 | 2000 |
13869 | MFLXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.93 | 4.25 | 329 |
13870 | MFM | 1200 | 9 5/8 | 9 5/8 | 9 3/4 | 0 | |||
13871 | MFM.A | 0 | 0 | ||||||
13872 | MFM.B | 0 | 0 | ||||||
13873 | MFMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.20 | 5.36 | 3288 |
13874 | MFN | 400 | 12 1/2 | 11 7/8 | 12 1/2 | 11 7/8 | 12 3/8 | 12 5/8 | 700 |
13875 | MFO | 1000 | 18 | 18 1/2 | 19 1/8 | 0 | |||
13876 | MFOR | 0 | 0 | ||||||
13877 | MFOwr | 0 | 0 | ||||||
13878 | MFRBX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0 |
13879 | MFRCX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 |
13880 | MFRFX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 16.30 | 0 |
13881 | MFRI | 1600 | 6 5/8 | 6 7/8 | 6 7/8 | 6 5/8 | 6 1/4 | 6 7/8 | 7200 |
13882 | MFRM | 100 | 14.0000 | 0 | |||||
13883 | MFSB | 500 | 17 | 17 | 17 | 17 | 16 3/4 | 18 | 500 |
13884 | MFSCX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.92 | 0 |
13885 | MFSL | 200 | 30 3/4 | 30 3/4 | 30 3/4 | 30 1/4 | 30 1/4 | 30 3/4 | 2800 |
13886 | MFSMX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.86 | 0 |
13887 | MFSSX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.83 | 0 |
13888 | MFST | 200 | 49 1/2 | 48 3/8 | 50 | 47 3/4 | 49 | 49 1/2 | 332100 |
13889 | MFSTP | 1000 | 46 | 45 5/8 | 46 1/8 | 45 1/4 | 45 7/8 | 46 1/4 | 16000 |
13890 | MFT | 300 | 13 5/8 | 13 1/2 | 14 3/8 | 0 | |||
13891 | MFTXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 3.97 | 4.41 | 10100 |
13892 | MFUN | 100 | 8 1/2 | 7 3/4 | 8 1/2 | 0 | |||
13893 | MFV | 700 | 16 5/8 | 16 1/4 | 16 3/4 | 0 | |||
13894 | MFWBX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 |
13895 | MFWTX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.36 | 0 |
13896 | MFWVX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 12.18 | 0 |
13897 | MFXXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.45 | 4.21 | 572 |
13898 | MG | 1300 | 7 7/8 | 0 | |||||
13899 | MG.A | 0 | 0 | ||||||
13900 | MG.B | 0 | 0 | ||||||
13901 | MGA | 300 | 43 1/2 | 44 | 44 1/4 | 43 1/2 | 43 1/8 | 43 3/4 | 1000 |
13902 | MGAG | 100 | 25.0000 | 0 | |||||
13903 | MGAM | 5000 | 2.9375 | 3.2500 | 3.2500 | 2.9375 | 2.5000 | 3.2500 | 6400 |
13904 | MGAS | 100 | 1 5/32 | 1 3/16 | 1 7/32 | 1 1/8 | 1 5/32 | 1 3/16 | 100700 |
13905 | MGB | 1400 | 12 3/4 | 12 5/8 | 12 3/4 | 12 5/8 | 6100 | ||
13906 | MGC | 1000 | 12 3/4 | 0 | |||||
13907 | MGCAX | 0 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0 |
13908 | MGCC | 200 | 5 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 1/4 | 1500 |
13909 | MGCXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 5.64 | 5.86 | 2929 |
13910 | MGDK | 0 | 0 | ||||||
13911 | MGEEX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0 |
13912 | MGEIX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 |
13913 | MGEMX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 |
13914 | MGEN | 100 | 1 1/2 | 1 1/2 | 2 1/4 | 0 | |||
13915 | MGEQX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 |
13916 | MGF | 5000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/8 | 6 5/8 | 5000 |
13917 | MGFD | 500 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
13918 | MGFIX | 0 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0 |
13919 | MGFUX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 |
13920 | MGFXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.76 | 4.88 | 945 |
13921 | MGG | 100 | 23 1/2 | 27 1/2 | 28 | 0 | |||
13922 | MGGBX | 0 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0 |
13923 | MGGFX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 |
13924 | MGI | 100 | 15 7/8 | 15 7/8 | 16 5/8 | 0 | |||
13925 | MGIC | 0 | 0 | ||||||
13926 | MGICF | 100 | 9 1/4 | 9 1/8 | 9 1/2 | 9 | 9 | 9 1/4 | 6300 |
13927 | MGIEX | 0 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0 |
13928 | MGIFX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 |
13929 | MGIGX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 |
13930 | MGIIX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
13931 | MGIKQ | 13000 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
13932 | MGIN | 900 | 0.9375 | 0.5000 | 0.9375 | 0.5000 | 0.6250 | 0.9375 | 2900 |
13933 | MGISX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 |
13934 | MGITX | 0 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | 0 |
13935 | MGIXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 5.24 | 5.44 | 2423 |
13936 | MGL | 500 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 3/8 | 23 7/8 | 900 |
13937 | MGLAX | 0 | 10.99 | 10.99 | 11.63 | 0 | |||
13938 | MGLBX | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 |
13939 | MGLCQ | 1000 | 0.0100 | 0 | |||||
13940 | MGLFX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 8.89 | 0 |
13941 | MGMBX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 |
13942 | MGMTF | 0 | 0.2188 | 0.2812 | 0.3750 | 0 | |||
13943 | MGMTX | 0 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 7.13 | 0 |
13944 | MGMXX | 0 | 0.46 | 5.89 | 6.08 | 126 | |||
13945 | MGN | 400 | 5 7/8 | 6 | 6 | 5 7/8 | 900 | ||
13946 | MGNB | 800 | 40.0000 | 39.5000 | 40.0000 | 39.0000 | 2000 | ||
13947 | MGNBX | 0 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0 |
13948 | MGNL | 300 | 31 | 31 | 31 | 31 | 28 3/4 | 31 | 1100 |
13949 | MGNO | 0 | 0.3750 | 1.2500 | 0 | ||||
13950 | MGO | 0 | 0 | ||||||
13951 | MGOFX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 12.46 | 0 |
13952 | MGOXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.15 | 5.33 | 502 |
13953 | MGP | 2500 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 2500 | ||
13954 | MGPC | 0 | 0 | ||||||
13955 | MGPR | 10000 | 1/2 | 3/8 | 3/4 | 0 | |||
13956 | MGR | 1000 | 5/16 | 9/32 | 5/16 | 0 | |||
13957 | MGRC | 300 | 19 1/2 | 19 1/2 | 19 1/2 | 18 7/8 | 18 1/2 | 19 1/2 | 1300 |
13958 | MGRI | 2400 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
13959 | MGRTX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0 |
13960 | MGRXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 5.00 | 5.14 | 5608 |
13961 | MGRY | 100 | 9 1/2 | 8 3/4 | 10 1/8 | 8 3/4 | 9 1/8 | 10 | 24900 |
13962 | MGS | 100 | 8 1/2 | 10 | 10 1/2 | 0 | |||
13963 | MGSCF | 0 | 0 | ||||||
13964 | MGSEX | 0 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | 0 |
13965 | MGSF | 4000 | 0.0010 | 0 | |||||
13966 | MGSGX | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
13967 | MGSIX | 0 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0 |
13968 | MGTBX | 0 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0 |
13969 | MGTC | 10000 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 2.7500 | 3.2500 | 10000 |
13970 | MGTI | 6000 | 0.2100 | 0.2187 | 0.6875 | 0 | |||
13971 | MGTRX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
13972 | MGTS | 0 | 0 | ||||||
13973 | MGTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.40 | 4.14 | 1469 |
13974 | MGVAX | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.77 | 0 |
13975 | MGVBX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 |
13976 | MGVXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.00 | 5.05 | 810 |
13977 | MGWIX | 0 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 32.05 | 0 |
13978 | MGWN | 17900 | 0.0800 | 0.0800 | 0.1000 | 0 | |||
13979 | MGWTX | 0 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0 |
13980 | MGXI | 1000 | 13 3/8 | 13 5/8 | 13 5/8 | 12 1/2 | 13 3/8 | 13 1/2 | 443100 |
13981 | MHC | 100 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 3/8 | 17 7/8 | 100 |
13982 | MHCAX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 8.37 | 0 |
13983 | MHCO | 1000 | 3 5/8 | 3 5/8 | 4 1/4 | 0 | |||
13984 | MHDG | 300 | 31.0000 | 0 | |||||
13985 | MHE | 500 | 11 1/4 | 0 | |||||
13986 | MHF | 1000 | 8 1/2 | 8 3/8 | 8 3/4 | 0 | |||
13987 | MHG.A | 0 | 0 | ||||||
13988 | MHG.B | 0 | 0 | ||||||
13989 | MHIBX | 0 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0 |
13990 | MHITX | 0 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 5.47 | 0 |
13991 | MHK/WS | 2000 | 3 1/4 | 0 | |||||
13992 | MHM | 1000 | 2 | 0 | |||||
13993 | MHMXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.13 | 5.27 | 1774 |
13994 | MHMY | 5000 | 1 15/16 | 2 | 2 | 1 15/16 | 1 15/16 | 2 1/16 | 63100 |
13995 | MHMYW | 2700 | 11/32 | 5/16 | 3/8 | 0 | |||
13996 | MHO | 200 | 11 3/8 | 10 5/8 | 11 1/8 | 0 | |||
13997 | MHP | 800 | 87 1/2 | 87 1/2 | 87 1/2 | 87 1/2 | 87 | 87 1/2 | 800 |
13998 | MHVY | 0 | 0 | ||||||
13999 | MHVYF | 0 | 0 | ||||||
14000 | MHW.W | 0 | 0 | ||||||
14001 | MHW/WS | 1000 | 3 | 0 | |||||
14002 | MHY | 100 | 10 5/8 | 10 1/2 | 10 7/8 | 0 | |||
14003 | MI | 1200 | 32 3/8 | 32 3/8 | 32 3/8 | 32 3/8 | 32 | 32 5/8 | 1200 |
14004 | MIA | 0 | 216.60 | 216.60 | 216.60 | 216.60 | 0 | ||
14005 | MIAM | 300 | 16 7/8 | 16 7/8 | 16 7/8 | 16 1/2 | 16 1/2 | 16 7/8 | 3900 |
14006 | MIAMP | 100 | 36 3/8 | 36 3/8 | 36 3/4 | 0 | |||
14007 | MIAXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.04 | 5.17 | 687 |
14008 | MIB | 0 | 0 | ||||||
14009 | MIBUA | 1200 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
14010 | MIBpA | 500 | 25 | 25 | 25 | 24 3/4 | 6700 | ||
14011 | MIBpB | 600 | 27 1/8 | 27 | 27 1/8 | 27 | 1100 | ||
14012 | MIBpC | 1000 | 25 1/8 | 25 3/32 | 25 1/8 | 25 | 13000 | ||
14013 | MIC | 3000 | 13 | 13 | 13 3/8 | 0 | |||
14014 | MICA | 300 | 8 3/8 | 8 3/8 | 8 1/2 | 8 1/4 | 8 1/4 | 8 3/8 | 80600 |
14015 | MICC | 0 | 0 | ||||||
14016 | MICCF | 3500 | 33 1/8 | 33 | 33 3/8 | 32 3/4 | 32 3/4 | 33 1/8 | 42500 |
14017 | MICG | 1000 | 5 5/8 | 6 1/8 | 6 1/8 | 5 5/8 | 5 5/8 | 6 | 23800 |
14018 | MICH | 700 | 9 1/4 | 9 1/4 | 10 3/4 | 0 | |||
14019 | MICL | 2000 | 0.2000 | 0 | |||||
14020 | MICM | 200 | 7 5/8 | 7 3/4 | 8 | 7 1/2 | 7 5/8 | 7 7/8 | 11600 |
14021 | MICN | 100 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 2900 |
14022 | MICO | 100 | 1.2500 | 0 | |||||
14023 | MICXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.46 | 3.70 | 2384 |
14024 | MID | 0 | 215.08 | 215.42 | 215.42 | 213.56 | 0 | ||
14025 | MIDC | 2000 | 13 7/8 | 14 | 14 1/8 | 13 7/8 | 13 3/4 | 14 1/4 | 10100 |
14026 | MIDD | 500 | 8 1/4 | 7 3/4 | 8 1/8 | 0 | |||
14027 | MIDF | 0 | 0 | ||||||
14028 | MIDI | 600 | 2 5/8 | 2 9/16 | 2 3/4 | 2 9/16 | 2 9/16 | 2 5/8 | 22700 |
14029 | MIDL | 1000 | 65 5/8 | 65 5/8 | 65 3/4 | 0 | |||
14030 | MIDLH | 5 | 124 1/2 | 124 | 124 1/2 | 124 | 124 | 125 | 10 |
14031 | MIDS | 800 | 15 1/8 | 15 5/16 | 15 5/16 | 15 | 15 | 15 5/8 | 22100 |
14032 | MIDXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 3.09 | 4.05 | 608 |
14033 | MIE | 100 | 12 3/4 | 0 | |||||
14034 | MIEAX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.32 | 0 |
14035 | MIEBX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 |
14036 | MIEDX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 |
14037 | MIEFX | 0 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0 |
14038 | MIEL | 0 | 0 | ||||||
14039 | MIELY | 0 | 0 | ||||||
14040 | MIEMX | 0 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0 |
14041 | MIEPX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
14042 | MIF | 1300 | 8 3/4 | 8 3/8 | 9 3/8 | 0 | |||
14043 | MIFC | 10000 | 14 1/4 | 14 | 14 1/4 | 14 | 13 3/4 | 15 3/4 | 20000 |
14044 | MIFGY | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 5/8 | 5400 |
14045 | MIFIX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 |
14046 | MIFXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.15 | 5.30 | 6026 |
14047 | MIG | 700 | 32 1/8 | 0 | |||||
14048 | MIGA | 600 | 8.0000 | 8.5000 | 8.5000 | 8.0000 | 8.0000 | 8.5000 | 1600 |
14049 | MIGAX | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 18.25 | 0 |
14050 | MIGBX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 |
14051 | MIGCX | 0 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0 |
14052 | MIGFX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 11.07 | 0 |
14053 | MIGI | 500 | 14 3/4 | 14 1/2 | 15 | 0 | |||
14054 | MIGRX | 0 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0 |
14055 | MIGXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.18 | 5.31 | 296 |
14056 | MIH | 0 | 216.34 | 216.34 | 216.34 | 216.34 | 0 | ||
14057 | MIHO | 1000 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 3000 |
14058 | MIHOW | 6000 | 1/2 | 1/4 | 5/8 | 0 | |||
14059 | MII | 900 | 35 1/8 | 35 3/8 | 35 3/8 | 35 1/8 | 34 1/2 | 35 3/8 | 2900 |
14060 | MIIBX | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0 |
14061 | MIIXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.67 | 4.86 | 814 |
14062 | MIKE | 300 | 13 1/8 | 13 1/2 | 13 1/2 | 13 | 13 | 13 1/8 | 117900 |
14063 | MIKL | 300 | 11 7/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 1500 |
14064 | MIKN | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 4500 |
14065 | MIKR | 2500 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 3 1/8 | 5500 |
14066 | MIKXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.14 | 5.27 | 6696 |
14067 | MIL | 200 | 40 1/2 | 39 3/4 | 40 1/8 | 0 | |||
14068 | MILA | 0 | 0 | ||||||
14069 | MILAA | 300 | 0.5625 | 0.5625 | 0.8750 | 0 | |||
14070 | MILL | 100 | 24 3/4 | 23 3/4 | 24 3/4 | 0 | |||
14071 | MILR | 3100 | 0.0400 | 0.0400 | 0.0700 | 0 | |||
14072 | MILT | 5000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 7/8 | 9000 |
14073 | MIMOY | 0 | 0 | ||||||
14074 | MIMS | 20000 | 0.0250 | 0.0250 | 0.0400 | 0 | |||
14075 | MIMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.89 | 4.33 | 471 |
14076 | MIN | 1000 | 6 1/2 | 6 1/2 | 6 5/8 | 6 1/2 | 6 3/8 | 6 3/4 | 15200 |
14077 | MIND | 700 | 5 | 4 3/4 | 5 1/16 | 4 3/4 | 4 7/8 | 5 1/8 | 55200 |
14078 | MINDW | 2600 | 1 11/16 | 1 7/16 | 1 11/16 | 1 7/16 | 1 9/16 | 1 3/4 | 10200 |
14079 | MINE | 2000 | 0.3125 | 0.2500 | 0.3125 | 0 | |||
14080 | MINEX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
14081 | MINFX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
14082 | MINI | 300 | 4 3/4 | 4 5/8 | 4 3/4 | 0 | |||
14083 | MINIW | 4000 | 1 1/4 | 1 3/16 | 1 1/4 | 1 3/16 | 1 3/16 | 1 7/16 | 9400 |
14084 | MINL | 0 | 0 | ||||||
14085 | MINN | 1000 | 0.0010 | 0 | |||||
14086 | MINON | 0 | 0 | ||||||
14087 | MINSF | 0 | 0 | ||||||
14088 | MINT | 400 | 2 1/2 | 2 1/8 | 2 1/2 | 2 1/8 | 2 1/8 | 2 5/8 | 3400 |
14089 | MINWF | 0 | 0 | ||||||
14090 | MINX | 4000 | 0.0060 | 0.0060 | 0.0120 | 0 | |||
14091 | MINY | 100 | 0.0100 | 0 | |||||
14092 | MIPL | 0 | 0 | ||||||
14093 | MIPLM | 100 | 61.1500 | 0 | |||||
14094 | MIPLO | 100 | 91.5000 | 0 | |||||
14095 | MIPLP | 100 | 59.6250 | 0 | |||||
14096 | MIR | 2000 | 38 | 37 1/4 | 38 | 37 1/8 | 38 1/8 | 38 5/8 | 57600 |
14097 | MIRC | 8000 | 0.0010 | 0 | |||||
14098 | MIS | 3000 | 1 | 1/2 | 2 | 0 | |||
14099 | MISMF | 0 | 0 | ||||||
14100 | MISS | 1000 | 22 7/8 | 22 1/4 | 23 1/8 | 22 | 22 5/8 | 22 7/8 | 167800 |
14101 | MISSX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 10.07 | 0 |
14102 | MIST | 0 | 9 1/4 | 11 1/4 | 0 | ||||
14103 | MISY | 400 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
14104 | MIT | 1900 | 13 7/8 | 14 5/8 | 14 3/4 | 0 | |||
14105 | MIT.B | 0 | 0 | ||||||
14106 | MITBX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 |
14107 | MITFX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
14108 | MITK | 1500 | 1 3/8 | 1 5/16 | 1 1/2 | 0 | |||
14109 | MITS | 0 | 0 | ||||||
14110 | MITSY | 100 | 170 | 179 3/4 | 182 3/4 | 0 | |||
14111 | MITTX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 13.49 | 0 |
14112 | MITXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 3.56 | 4.00 | 5013 |
14113 | MITY | 1500 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/4 | 9600 |
14114 | MIV | 0 | 218.32 | 0 | |||||
14115 | MIVB | 500 | 9.0000 | 9.0000 | 9.2500 | 9.0000 | 9.0000 | 9.5000 | 5000 |
14116 | MIVI | 300 | 12 1/4 | 11 1/2 | 12 1/4 | 0 | |||
14117 | MIXX | 5500 | 1 25/32 | 1 17/32 | 1 25/32 | 1 17/32 | 1 5/8 | 1 25/32 | 25200 |
14118 | MIY | 1800 | 13 3/8 | 13 5/8 | 14 | 0 | |||
14119 | MIYXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.29 | 5.43 | 3793 |
14120 | MIZR | 1000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/4 | 6000 |
14121 | MJAK | 0 | 0 | ||||||
14122 | MJDM | 3000 | 0.2187 | 0.2187 | 0.3750 | 0 | |||
14123 | MJI | 500 | 13 3/4 | 14 | 14 3/8 | 0 | |||
14124 | MKAU | 300 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 35000 |
14125 | MKC | 0 | 0 | ||||||
14126 | MKFC | 0 | 0 | ||||||
14127 | MKFCF | 1000 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 1/2 | 9 13/16 | 1000 |
14128 | MKG | 400 | 36 3/4 | 36 5/8 | 37 | 0 | |||
14129 | MKGLX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
14130 | MKGPX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
14131 | MKGp | 100 | 52 | 0 | |||||
14132 | MKHCX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0 |
14133 | MKIE | 800 | 10 3/4 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 | 2000 |
14134 | MKIEX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
14135 | MKMXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.04 | 5.27 | 2820 |
14136 | MKOPN | 200 | 12 1/4 | 12 1/4 | 13 | 0 | |||
14137 | MKOPS | 500 | 6 | 5 | 6 | 0 | |||
14138 | MKPL | 1000 | 9/32 | 5/16 | 11/32 | 2400 | |||
14139 | MKPLW | 700 | 1/16 | 1/16 | 3/32 | 0 | |||
14140 | MKPLZ | 2000 | 1/16 | 1/16 | 3/32 | 0 | |||
14141 | MKRL | 300 | 4 | 4 | 4 | 3 7/8 | 3 13/16 | 4 | 21400 |
14142 | MKRO | 10000 | 0.0010 | 0 | |||||
14143 | MKRS | 1500 | 0.3125 | 0.3125 | 0.8750 | 0 | |||
14144 | MKS | 500 | 13 1/2 | 13 1/4 | 13 5/8 | 0 | |||
14145 | MKSCX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 16.24 | 0 |
14146 | MKT | 0 | 276.93 | 276.41 | 276.94 | 274.55 | 0 | ||
14147 | MKTA | 0 | 0 | ||||||
14148 | MKTAY | 200 | 15 7/8 | 15 3/4 | 16 1/4 | 0 | |||
14149 | MKTBX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
14150 | MKTF | 0 | 0 | ||||||
14151 | MKTL | 2900 | 4 1/8 | 3 3/4 | 4 1/8 | 0 | |||
14152 | MKTRX | 0 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0 |
14153 | MKTXX | 0 | 0 | ||||||
14154 | MKVAX | 0 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0 |
14155 | MKX | 0 | 278.97 | 0 | |||||
14156 | MLA | 100 | 46 1/2 | 0 | |||||
14157 | MLAB | 500 | 4 3/8 | 4 3/8 | 4 9/16 | 4 3/8 | 4 3/8 | 4 9/16 | 11700 |
14158 | MLBCX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 |
14159 | MLBU | 4000 | 0.7500 | 0.5000 | 0.7500 | 0 | |||
14160 | MLC | 500 | 9 1/2 | 0 | |||||
14161 | MLCIX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 |
14162 | MLE | 2000 | 1/2 | 0 | |||||
14163 | MLEXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.01 | 4.48 | 5829 |
14164 | MLFB | 300 | 22 3/8 | 22 3/8 | 22 1/2 | 22 1/16 | 22 | 22 3/8 | 70800 |
14165 | MLG | 300 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 3/8 | 3 3/4 | 4200 |
14166 | MLGXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.46 | 5.62 | 17375 |
14167 | MLHR | 400 | 30 1/8 | 30 | 30 1/2 | 29 3/4 | 29 3/4 | 30 1/8 | 28300 |
14168 | MLI | 3100 | 28 3/8 | 28 1/8 | 28 1/2 | 0 | |||
14169 | MLIC | 300 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 3/4 | 300 |
14170 | MLIN | 500 | 10 1/16 | 9 5/8 | 10 1/4 | 9 3/8 | 10 | 10 1/8 | 76700 |
14171 | MLIS | 25000 | 4 3/8 | 4 1/4 | 4 3/8 | 4 | 4 1/4 | 4 3/8 | 501600 |
14172 | MLISG | 3 | 51 | 48 | 51 | 0 | |||
14173 | MLIXX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 5.64 | 5.80 | 74896 |
14174 | MLK | 600 | 8 7/8 | 8 5/8 | 9 1/8 | 0 | |||
14175 | MLLS | 600 | 0.0200 | 0 | |||||
14176 | MLM | 100 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 19 3/8 | 22 3/8 | 400 |
14177 | MLME | 0 | 0 | ||||||
14178 | MLMEX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
14179 | MLOG | 3000 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 30800 |
14180 | MLR | 100 | 24 5/8 | 24 | 24 5/8 | 24 | 24 1/4 | 24 3/4 | 1700 |
14181 | MLRC | 2000 | 1 13/16 | 1 3/4 | 1 13/16 | 1 3/4 | 1 3/4 | 1 13/16 | 12500 |
14182 | MLS | 500 | 16 3/4 | 16 5/8 | 17 | 0 | |||
14183 | MLSC | 5000 | 1.0000 | 1.0625 | 1.0625 | 1.0000 | 0.9375 | 1.0625 | 5100 |
14184 | MLSO | 25 | 6.0000 | 0 | |||||
14185 | MLSOD | 2500 | 4.6250 | 4.5000 | 5.0000 | 0 | |||
14186 | MLSXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.99 | 5.14 | 1776 |
14187 | MLT | 2000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 6 5/8 | 3500 |
14188 | MLTN | 200 | 35 3/4 | 36 | 36 1/4 | 35 | 35 1/2 | 35 3/4 | 261100 |
14189 | MLTV | 1600 | 0.3750 | 0.7500 | 1.7500 | 0 | |||
14190 | MLTXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.98 | 5.13 | 6048 |
14191 | MLUXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 5.02 | 4.99 | 1060 |
14192 | MLVEP | 100 | 63.5000 | 0 | |||||
14193 | MLWL | 900 | 11 7/8 | 12 1/4 | 12 1/4 | 11 3/4 | 11 3/4 | 11 7/8 | 28600 |
14194 | MLXR | 100 | 9 7/8 | 10 1/4 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 300 |
14195 | MM | 300 | 45 3/8 | 0 | |||||
14196 | MMABX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 |
14197 | MMACX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 |
14198 | MMAGX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 |
14199 | MMAM | 2000 | 0.4375 | 0.4375 | 0.7500 | 0 | |||
14200 | MMAN | 1000 | 9 1/4 | 9 1/4 | 10 | 0 | |||
14201 | MMAXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.04 | 5.27 | 391 |
14202 | MMBBX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 |
14203 | MMBFX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.78 | 0 |
14204 | MMBI | 300 | 27.0000 | 0 | |||||
14205 | MMBL | 0 | 0 | ||||||
14206 | MMBLF | 200 | 12 3/4 | 12 3/4 | 13 3/64 | 12 3/4 | 12 3/4 | 13 | 4400 |
14207 | MMBXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.62 | 3.92 | 483 |
14208 | MMBpA | 19000 | 45 3/4 | 0 | |||||
14209 | MMC | 500 | 89 5/8 | 88 1/4 | 88 5/8 | 0 | |||
14210 | MMCEX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 |
14211 | MMCI | 100 | 8 7/8 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 8 7/8 | 78600 |
14212 | MMCIV | 200 | 6 11/16 | 6 1/2 | 6 11/16 | 0 | |||
14213 | MMCIW | 100 | 2 1/4 | 2 1/8 | 2 1/4 | 2 | 2 | 2 1/4 | 35900 |
14214 | MMCT | 1000 | 0.1250 | 0.0625 | 0.4062 | 0 | |||
14215 | MMCWV | 1000 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | |||
14216 | MMCXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.66 | 3.96 | 1127 |
14217 | MMD | 500 | 11 | 11 | 11 | 11 | 10 5/8 | 11 1/4 | 600 |
14218 | MME | 300 | 21 5/8 | 22 | 22 | 21 5/8 | 21 1/2 | 21 7/8 | 1000 |
14219 | MMED | 0 | 0 | ||||||
14220 | MMEDC | 3200 | 45 3/16 | 45 1/8 | 45 1/4 | 0 | |||
14221 | MMG | 1500 | 13 5/8 | 13 3/4 | 14 1/8 | 0 | |||
14222 | MMGAX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.31 | 0 |
14223 | MMGT | 6000 | 6 27/32 | 6 13/16 | 7 | 0 | |||
14224 | MMGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.93 | 5.08 | 374 |
14225 | MMHBX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 |
14226 | MMHYX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.51 | 0 |
14227 | MMI | 400 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 400 | ||
14228 | MMIAX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 16.14 | 0 |
14229 | MMIBX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 |
14230 | MMIC | 1000 | 3.0000 | 2.6250 | 3.0000 | 2.6250 | 2.5000 | 3.0000 | 6000 |
14231 | MMIFX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.25 | 0 |
14232 | MMIM | 100 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | |||
14233 | MMIN | 700 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
14234 | MMIRX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 |
14235 | MMIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.59 | 4.34 | 6546 |
14236 | MMKR | 4000 | 0.3750 | 0.2187 | 0.3750 | 0 | |||
14237 | MML | 100 | 54 | 0 | |||||
14238 | MMM | 100 | 67 | 67 1/2 | 67 1/2 | 66 1/2 | 67 1/8 | 67 1/2 | 5000 |
14239 | MMMGX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 |
14240 | MMMR | 0 | 0 | ||||||
14241 | MMMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.78 | 4.92 | 1014 |
14242 | MMNSX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 13.44 | 0 |
14243 | MMO | 100 | 12 1/4 | 11 7/8 | 12 1/4 | 0 | |||
14244 | MMPGX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 |
14245 | MMPI | 500 | 5/8 | 11/16 | 11/16 | 5/8 | 5/8 | 13/16 | 11000 |
14246 | MMPIX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
14247 | MMRI | 500 | 2 5/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 1300 |
14248 | MMRX | 3000 | 2 23/32 | 2 9/16 | 2 3/4 | 2 7/16 | 2 5/8 | 2 3/4 | 108300 |
14249 | MMSI | 100 | 7 5/8 | 7 3/4 | 7 3/4 | 7 3/8 | 7 1/8 | 7 5/8 | 20800 |
14250 | MMST | 0 | 0 | ||||||
14251 | MMT | 100 | 6 3/8 | 6 1/2 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 400 |
14252 | MMTC | 0 | 0 | ||||||
14253 | MMTCY | 300 | 17 1/2 | 17 1/4 | 17 1/2 | 17 1/4 | 17 1/4 | 17 1/2 | 1800 |
14254 | MMTFP | 500 | 99.0000 | 0 | |||||
14255 | MMTGX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0 |
14256 | MMTLY | 0 | 0 | ||||||
14257 | MMTRS | 300 | 44.0000 | 40.0000 | 47.0000 | 0 | |||
14258 | MMTS | 9000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 | 2 3/8 | 29000 |
14259 | MMTSC | 2900 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | |||
14260 | MMTSU | 200 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/8 | 600 |
14261 | MMTSW | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 9/16 | 5/8 | 1000 |
14262 | MMTUC | 800 | 2 7/16 | 2 7/16 | 2 7/8 | 0 | |||
14263 | MMTWC | 3000 | 5/8 | 9/16 | 5/8 | 0 | |||
14264 | MMTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.36 | 5.53 | 4744 |
14265 | MMU | 200 | 12 | 12 1/4 | 12 5/8 | 0 | |||
14266 | MMUBX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0 |
14267 | MMUFX | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.92 | 0 |
14268 | MMUXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.00 | 4.41 | 913 |
14269 | MMYXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 5.22 | 5.35 | 2679 |
14270 | MNA | 500 | 10 1/2 | 0 | |||||
14271 | MNAAX | 0 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0 |
14272 | MNAC | 800 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
14273 | MNB | 2000 | 10 1/8 | 0 | |||||
14274 | MNBAX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 |
14275 | MNBB | 1000 | 21 1/4 | 20 | 21 1/2 | 0 | |||
14276 | MNBK | 200 | 8 1/4 | 7 7/8 | 8 3/4 | 0 | |||
14277 | MNBKW | 200 | 2 3/4 | 2 5/8 | 4 | 0 | |||
14278 | MNCAX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
14279 | MNCO | 0 | 0 | ||||||
14280 | MNCTX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 |
14281 | MNCXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.38 | 3.73 | 2509 |
14282 | MNCY | 1200 | 41.2500 | 0 | |||||
14283 | MND | 0 | 0 | ||||||
14284 | MND.A | 0 | 0 | ||||||
14285 | MND/A | 500 | 16 3/4 | 18 1/4 | 18 3/4 | 0 | |||
14286 | MND/B | 1000 | 18 1/2 | 18 | 18 1/2 | 0 | |||
14287 | MNDA | 0 | 0 | ||||||
14288 | MNDB | 0 | 0 | ||||||
14289 | MNEIX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0 |
14290 | MNEMX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0 |
14291 | MNES | 300 | 50 | 49 | 50 | 47 1/2 | 47 1/2 | 50 | 5200 |
14292 | MNET | 11400 | 0.0010 | 0 | |||||
14293 | MNFU | 0 | 0 | ||||||
14294 | MNFXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.14 | 3.48 | 674 |
14295 | MNGCX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 |
14296 | MNGFX | 0 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0 |
14297 | MNGOX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 |
14298 | MNGXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.25 | 5.42 | 3022 |
14299 | MNHMA | 0 | 0 | ||||||
14300 | MNI | 200 | 22 5/8 | 22 1/4 | 22 7/8 | 0 | |||
14301 | MNIA | 100 | 0.3750 | 0.3750 | 1.5000 | 0 | |||
14302 | MNIG | 2000 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.3750 | 0.6875 | 2000 |
14303 | MNIGX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
14304 | MNII | 100 | 0.5000 | 0 | |||||
14305 | MNINX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.24 | 0 |
14306 | MNISX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 |
14307 | MNMCX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0 |
14308 | MNMD | 100 | 14 | 14 | 14 | 13 1/4 | 13 5/8 | 14 | 124000 |
14309 | MNMM | 4000 | 0.1700 | 0.1250 | 0.2500 | 0 | |||
14310 | MNMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.70 | 4.09 | 1453 |
14311 | MNNS | 0 | 0 | ||||||
14312 | MNNSY | 0 | 0 | ||||||
14313 | MNOC | 0 | 0 | ||||||
14314 | MNP | 500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 1100 | ||
14315 | MNPI | 11300 | 25 1/8 | 24 1/8 | 25 1/2 | 24 | 24 7/8 | 25 1/8 | 218000 |
14316 | MNR | 200 | 35 1/4 | 34 1/4 | 34 1/2 | 0 | |||
14317 | MNRC | 0 | 0 | ||||||
14318 | MNRCY | 1000 | 30 3/8 | 30 1/8 | 30 3/8 | 30 1/8 | 30 1/4 | 30 3/8 | 16600 |
14319 | MNRO | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 44000 |
14320 | MNRT | 0 | 0 | ||||||
14321 | MNRTA | 100 | 5 7/8 | 5 3/4 | 5 7/8 | 0 | |||
14322 | MNS | 900 | 15 7/8 | 16 | 16 | 15 3/4 | 2400 | ||
14323 | MNSCX | 0 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0 |
14324 | MNSFX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 |
14325 | MNSGX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
14326 | MNSM | 0 | 0 | ||||||
14327 | MNSMX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 |
14328 | MNSMY | 0 | 0 | ||||||
14329 | MNT | 2000 | 6 1/2 | 0 | |||||
14330 | MNTCF | 0 | 0 | ||||||
14331 | MNTGX | 0 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 6.37 | 0 |
14332 | MNTIX | 0 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 22.55 | 0 |
14333 | MNTR | 1200 | 21 3/4 | 21 1/2 | 21 7/8 | 21 1/4 | 21 1/4 | 21 3/4 | 120000 |
14334 | MNTX | 900 | 20 | 20 | 20 3/4 | 20 | 20 | 20 1/4 | 46000 |
14335 | MNTp | 200 | 9 | 0 | |||||
14336 | MNXC | 0 | 0 | ||||||
14337 | MNY | 700 | 10 1/4 | 10 7/8 | 11 1/4 | 0 | |||
14338 | MNYBX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.69 | 0 |
14339 | MNYO | 15000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0312 | 0.1200 | 15000 |
14340 | MO | 800 | 89 5/8 | 91 | 91 | 88 3/4 | 89 3/8 | 90 1/8 | 23500 |
14341 | MOAK | 500 | 7.0000 | 7.2500 | 7.2500 | 7.0000 | 7.0000 | 7.3750 | 900 |
14342 | MOB | 1000 | 116 1/4 | 115 1/4 | 117 1/8 | 115 1/4 | 117 5/8 | 118 1/8 | 6500 |
14343 | MOBAX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 |
14344 | MOBXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.35 | 4.11 | 581 |
14345 | MOCN | 0 | 0 | ||||||
14346 | MOCNF | 5400 | 36 5/8 | 36 5/8 | 36 5/8 | 36 1/8 | 36 1/4 | 36 5/8 | 93800 |
14347 | MOCO | 1000 | 11 1/2 | 10 3/4 | 11 1/2 | 10 3/4 | 11 1/4 | 11 5/8 | 18000 |
14348 | MOCXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.57 | 5.78 | 76 |
14349 | MOD/E | 13000 | 7/16 | 0 | |||||
14350 | MODAF | 4000 | 1/4 | 0 | |||||
14351 | MODE | 0 | 0 | ||||||
14352 | MODH | 100 | 0.0625 | 0 | |||||
14353 | MODI | 100 | 25 3/4 | 25 1/4 | 25 3/4 | 24 1/2 | 25 1/4 | 25 3/4 | 54800 |
14354 | MODL | 14000 | 1 3/8 | 1 5/16 | 1 3/8 | 1 5/16 | 1 1/4 | 1 5/8 | 28000 |
14355 | MODM | 13000 | 2 13/32 | 2 3/8 | 2 9/16 | 0 | |||
14356 | MODMW | 500 | 3/8 | 3/8 | 1/2 | 0 | |||
14357 | MODMZ | 5000 | 3/32 | 3/32 | 1/8 | 0 | |||
14358 | MODT | 700 | 2 3/4 | 2 5/8 | 2 7/8 | 2 5/8 | 2 5/8 | 3 | 34700 |
14359 | MODU | 2800 | 4.0625 | 0 | |||||
14360 | MOFN | 1000 | 5 | 5 | 5 | 5 | 4 5/8 | 5 | 1000 |
14361 | MOG | 0 | 0 | ||||||
14362 | MOG.A | 0 | 0 | ||||||
14363 | MOG/A | 300 | 16 7/8 | 0 | |||||
14364 | MOG/B | 100 | 12 3/8 | 0 | |||||
14365 | MOGA | 0 | 0 | ||||||
14366 | MOGB | 0 | 0 | ||||||
14367 | MOGN | 300 | 4 3/8 | 4 3/4 | 5 | 4 3/8 | 4 3/8 | 4 3/4 | 33200 |
14368 | MOHK | 1000 | 15 1/4 | 15 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 64100 |
14369 | MOHTX | 0 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0 |
14370 | MOHXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.63 | 3.91 | 2473 |
14371 | MOID | 1667 | 0.3008 | 0 | |||||
14372 | MOIL | 1600 | 7 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 16600 |
14373 | MOIXX | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 5.24 | 5.43 | 516 |
14374 | MOKTL | 400 | 21.0000 | 0 | |||||
14375 | MOL | 1000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1200 | ||
14376 | MOL.A | 0 | 0 | ||||||
14377 | MOL.B | 0 | 0 | ||||||
14378 | MOLTX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.95 | 0 |
14379 | MOLX | 2300 | 33 3/8 | 32 3/4 | 33 1/2 | 32 3/4 | 33 | 33 1/2 | 83000 |
14380 | MOLXA | 2000 | 31 3/8 | 31 1/4 | 32 | 31 1/4 | 31 1/4 | 31 1/2 | 130000 |
14381 | MOM | 0 | 2 1/2 | 4 | 0 | ||||
14382 | MOMC | 0 | 0 | ||||||
14383 | MOMGX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.51 | 0 |
14384 | MOMHA | 300 | 8.0000 | 0 | |||||
14385 | MOMIX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.82 | 0 |
14386 | MOMTX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.88 | 0 |
14387 | MOND | 200 | 29 | 28 | 29 | 28 | 28 | 29 | 13400 |
14388 | MONE | 300 | 15 1/2 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 1/2 | 183800 |
14389 | MONF | 0 | 0 | ||||||
14390 | MONFA | 500 | 4 9/16 | 4 9/16 | 4 3/4 | 4 9/16 | 4 9/16 | 4 3/4 | 20300 |
14391 | MONFZ | 11800 | 1/16 | 1/16 | 3/16 | 0 | |||
14392 | MONM | 100 | 3 3/8 | 3 1/8 | 3 3/8 | 0 | |||
14393 | MONOO | 100 | 87.0000 | 0 | |||||
14394 | MONOP | 500 | 69.0000 | 69.0000 | 69.0000 | 69.0000 | 500 | ||
14395 | MONTX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0 |
14396 | MOOR | 2000 | 4.7500 | 5.0000 | 5.0000 | 4.5000 | 4.6250 | 4.7500 | 173800 |
14397 | MOOV | 1000 | 13 3/4 | 14 | 14 | 13 1/4 | 13 1/4 | 13 3/4 | 31200 |
14398 | MOR | 500 | 13 3/8 | 12 3/8 | 12 7/8 | 0 | |||
14399 | MORG | 300 | 12 1/2 | 10 1/2 | 12 1/2 | 0 | |||
14400 | MORP | 2500 | 17 7/8 | 17 3/4 | 19 | 0 | |||
14401 | MOS | 1000 | 5/32 | 1/8 | 3/16 | 0 | |||
14402 | MOSH | 100 | 0.1350 | 0.1350 | 0.1875 | 0.1350 | 0.1350 | 0.1600 | 50100 |
14403 | MOSI | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 25 1/2 | 100 |
14404 | MOSY | 2000 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
14405 | MOT | 100 | 57 | 57 3/4 | 58 1/8 | 56 3/4 | 56 7/8 | 57 1/4 | 77700 |
14406 | MOTFX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
14407 | MOTL | 0 | 0 | ||||||
14408 | MOTO | 1000 | 1 1/2 | 1 7/16 | 1 5/8 | 1 7/16 | 1 7/16 | 1 9/16 | 7400 |
14409 | MOTR | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/4 | 100 |
14410 | MOVE | 3500 | 7/8 | 1 1/8 | 1 1/8 | 7/8 | 7/8 | 1 1/8 | 12000 |
14411 | MOVEW | 500 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 2000 |
14412 | MOVI | 400 | 26 1/2 | 25 1/4 | 26 3/4 | 24 1/4 | 25 1/2 | 26 1/2 | 359000 |
14413 | MOXB | 1000 | 37 3/4 | 36 3/4 | 39 1/4 | 0 | |||
14414 | MOXY | 4800 | 3 5/16 | 3 5/16 | 3 5/16 | 3 3/16 | 3 1/4 | 3 5/16 | 28800 |
14415 | MOYC | 200 | 8.0000 | 7.7500 | 8.0000 | 7.7500 | 6.7500 | 8.0000 | 1000 |
14416 | MP | 0 | 0 | ||||||
14417 | MPA | 1000 | 13 1/2 | 0 | |||||
14418 | MPAA | 1000 | 13 1/2 | 13 1/2 | 13 7/8 | 13 1/2 | 13 1/2 | 13 7/8 | 9800 |
14419 | MPAC | 500 | 3 1/8 | 3 1/4 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/8 | 55600 |
14420 | MPAD | 1800 | 0.6875 | 0.6875 | 1.2500 | 0 | |||
14421 | MPAT | 0 | 0 | ||||||
14422 | MPBAX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 |
14423 | MPBK | 100 | 16.8750 | 15.8750 | 16.8750 | 0 | |||
14424 | MPC | 1000 | 2 | 2 | 2 1/16 | 0 | |||
14425 | MPCE | 3000 | 0.0700 | 0 | |||||
14426 | MPCP | 500 | 1.2500 | 1.2500 | 3.0625 | 0 | |||
14427 | MPCXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 5.50 | 5.67 | 485 |
14428 | MPD | 1300 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1300 | ||
14429 | MPDI | 600 | 11 3/4 | 12 | 12 | 11 1/2 | 11 3/8 | 12 | 3500 |
14430 | MPE | 0 | 1347.81 | 1347.81 | 1347.81 | 1347.81 | 0 | ||
14431 | MPEGX | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0 |
14432 | MPEN | 1500 | 34.0000 | 0 | |||||
14433 | MPEQX | 0 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0 |
14434 | MPET | 300 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/32 | 2 1/32 | 2 1/16 | 98500 |
14435 | MPF | 1200 | 7/8 | 7/8 | 7/8 | 7/8 | 1200 | ||
14436 | MPFC | 500 | 23 | 22 1/4 | 23 | 22 1/4 | 22 1/4 | 23 | 1200 |
14437 | MPFDX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 |
14438 | MPFIX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 |
14439 | MPFT | 2000 | 0.0625 | 0 | |||||
14440 | MPFp | 200 | 3 15/16 | 0 | |||||
14441 | MPG | 2100 | 15/16 | 15/16 | 15/16 | 15/16 | 2100 | ||
14442 | MPGBX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 |
14443 | MPGFX | 0 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 0 |
14444 | MPGRX | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0 |
14445 | MPGp | 200 | 4 | 0 | |||||
14446 | MPH | 500 | 2 | 2 | 2 | 2 | 500 | ||
14447 | MPHO | 10000 | 0.0156 | 0 | |||||
14448 | MPHYX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 |
14449 | MPHp | 3000 | 5 | 0 | |||||
14450 | MPI | 100 | 1 1/8 | 0 | |||||
14451 | MPIEX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 |
14452 | MPIFX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
14453 | MPIN | 3000 | 0.0625 | 0.0312 | 0.2812 | 0 | |||
14454 | MPIX | 4000 | 2 5/16 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 77000 |
14455 | MPIpA | 1500 | 2 | 0 | |||||
14456 | MPL | 100 | 29 | 29 | 29 | 29 | 28 7/8 | 29 1/4 | 100 |
14457 | MPLDX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
14458 | MPLE | 0 | 0 | ||||||
14459 | MPLEL | 1400 | 55.0000 | 0 | |||||
14460 | MPLEM | 800 | 51.5000 | 0 | |||||
14461 | MPLEN | 200 | 45.7500 | 0 | |||||
14462 | MPLN | 100 | 40.0000 | 0 | |||||
14463 | MPLY | 10000 | 0.0060 | 0.0010 | 0.0250 | 0 | |||
14464 | MPLpA | 200 | 68 1/2 | 0 | |||||
14465 | MPLpB | 250 | 99 1/8 | 0 | |||||
14466 | MPM | 1600 | 3 1/8 | 3 | 3 3/16 | 3 | 7600 | ||
14467 | MPM.W | 0 | 0 | ||||||
14468 | MPM/WS | 12600 | 5/16 | 0 | |||||
14469 | MPMBX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
14470 | MPMFX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 |
14471 | MPML | 500 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 7/8 | 500 |
14472 | MPMT | 0 | 0 | ||||||
14473 | MPMTS | 4700 | 2 5/16 | 2 5/16 | 2 3/8 | 2 5/16 | 2 1/4 | 2 5/8 | 32700 |
14474 | MPMp | 400 | 10 3/4 | 0 | |||||
14475 | MPN | 0 | 0 | ||||||
14476 | MPNA | 0 | 0 | ||||||
14477 | MPNpA | 200 | 57 5/8 | 0 | |||||
14478 | MPNpC | 90 | 64 5/8 | 63 3/4 | 65 1/2 | 0 | |||
14479 | MPPI | 100 | 0.1000 | 0.1100 | 0.1500 | 0 | |||
14480 | MPPIX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 |
14481 | MPR | 1500 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 5/8 | 1500 |
14482 | MPRDX | 0 | 151.18 | 151.18 | 151.18 | 151.18 | 151.18 | 151.18 | 0 |
14483 | MPRO | 1000 | 0.2812 | 0.2812 | 0.3750 | 0 | |||
14484 | MPROW | 300 | 0.0100 | 0 | |||||
14485 | MPRWP | 100 | 66.1250 | 0 | |||||
14486 | MPS | 2000 | 2 7/8 | 3 7/8 | 4 1/4 | 0 | |||
14487 | MPSCX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 |
14488 | MPSEX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
14489 | MPSFX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 |
14490 | MPSI | 500 | 6 1/4 | 5 | 6 1/4 | 0 | |||
14491 | MPSPX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 |
14492 | MPT | 1000 | 11 3/8 | 11 | 11 3/8 | 0 | |||
14493 | MPTB | 0 | 0 | ||||||
14494 | MPTBS | 1400 | 1 3/4 | 1 7/8 | 2 1/2 | 0 | |||
14495 | MPTI | 500 | 0.0200 | 0.0200 | 0.0600 | 0 | |||
14496 | MPTR | 400 | 30 3/4 | 31 | 31 1/2 | 30 1/2 | 30 1/2 | 31 1/4 | 135300 |
14497 | MPTV | 10000 | 3/16 | 5/32 | 3/16 | 5/32 | 5/32 | 3/16 | 50000 |
14498 | MPV | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 3/8 | 200 |
14499 | MPVLX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 |
14500 | MPpA | 500 | 25 | 25 | 25 | 25 | 500 | ||
14501 | MPpB | 600 | 23 | 0 | |||||
14502 | MPpC | 71500 | 24 45/64 | 0 | |||||
14503 | MQGAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.36 | 0 |
14504 | MQIAX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.44 | 0 |
14505 | MQIFX | 0 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0 |
14506 | MQLAX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.30 | 0 |
14507 | MQLBX | 0 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0 |
14508 | MQLFX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.43 | 0 |
14509 | MQRXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.06 | 5.20 | 3408 |
14510 | MQT | 5000 | 12 7/8 | 12 7/8 | 13 1/4 | 0 | |||
14511 | MQTXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.26 | 5.41 | 5425 |
14512 | MQUAX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 14.30 | 0 |
14513 | MQURX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 |
14514 | MQVAX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.57 | 0 |
14515 | MQY | 2000 | 12 7/8 | 12 3/4 | 13 1/8 | 0 | |||
14516 | MR | 26300 | 3/4 | 3/4 | 3/4 | 3/4 | 26300 | ||
14517 | MRA | 20 | 9 3/8 | 9 5/8 | 10 1/4 | 0 | |||
14518 | MRAD | 500 | 0.6250 | 0.8125 | 0.8125 | 0.6250 | 0.6250 | 0.8125 | 9500 |
14519 | MRAG | 0 | 0 | ||||||
14520 | MRAXX | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 5.19 | 5.33 | 71321 |
14521 | MRAY | 5000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 5000 |
14522 | MRBK | 12000 | 27 7/8 | 27 7/8 | 27 7/8 | 27 5/8 | 27 5/8 | 27 7/8 | 184500 |
14523 | MRBL | 400 | 17 3/4 | 0 | |||||
14524 | MRCAX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 |
14525 | MRCF | 700 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 3/4 | 1400 |
14526 | MRCI | 0 | 0 | ||||||
14527 | MRCM | 100 | 0.5937 | 0.7000 | 0.7000 | 0.5937 | 0.5937 | 0.7000 | 1100 |
14528 | MRCO | 600 | 1 1/4 | 1 3/16 | 1 1/4 | 0 | |||
14529 | MRCOL | 7500 | 5/32 | 1/16 | 3/16 | 0 | |||
14530 | MRCOP | 4000 | 4 1/32 | 3 15/16 | 4 3/8 | 0 | |||
14531 | MRCOZ | 400 | 9/32 | 9/32 | 3/8 | 0 | |||
14532 | MRCY | 200 | 46 3/4 | 46 3/4 | 47 1/2 | 46 1/2 | 46 1/2 | 47 1/2 | 46100 |
14533 | MRDN | 4600 | 45 1/2 | 45 5/8 | 45 3/4 | 45 3/8 | 45 3/8 | 45 1/2 | 332100 |
14534 | MRE | 200 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 3/8 | 12 1/8 | 200 |
14535 | MREIX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 |
14536 | MRES | 100 | 0.0937 | 0.0937 | 0.2187 | 0 | |||
14537 | MRET | 1000 | 10 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 11 | 4400 |
14538 | MRF | 100 | 8 3/4 | 8 1/2 | 9 1/4 | 0 | |||
14539 | MRGA | 100 | 35.5000 | 0 | |||||
14540 | MRGIX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 |
14541 | MRGO | 1000 | 4 5/8 | 3 7/8 | 4 5/8 | 0 | |||
14542 | MRGX | 1500 | 0.0400 | 0.0400 | 0.0600 | 0 | |||
14543 | MRHI | 30000 | 0.0150 | 0.0150 | 0.0300 | 0 | |||
14544 | MRI/A | 100 | 8 1/8 | 0 | |||||
14545 | MRI/B | 100 | 7 1/2 | 7 5/8 | 8 | 0 | |||
14546 | MRIA | 0 | 0 | ||||||
14547 | MRIFX | 0 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0 |
14548 | MRII | 500 | 5 3/8 | 4 7/8 | 5 3/8 | 4 7/8 | 4 7/8 | 5 1/2 | 14100 |
14549 | MRIS | 1000 | 25 3/8 | 24 7/8 | 25 1/2 | 24 7/8 | 25 1/4 | 25 3/8 | 198800 |
14550 | MRISX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 |
14551 | MRITP | 10000 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
14552 | MRIX | 1700 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 3/8 | 4200 |
14553 | MRIXW | 5000 | 1/8 | 1/16 | 1/4 | 0 | |||
14554 | MRIXZ | 600 | 19/32 | 5/8 | 7/8 | 0 | |||
14555 | MRJY | 100 | 3 | 2 1/8 | 3 | 2 1/8 | 2 1/8 | 3 | 2000 |
14556 | MRK | 200 | 62 7/8 | 63 1/2 | 63 5/8 | 62 3/4 | 62 7/8 | 63 | 13900 |
14557 | MRKR | 1000 | 12 | 12 | 12 | 11 5/8 | 11 5/8 | 12 | 3300 |
14558 | MRKS | 0 | 0 | ||||||
14559 | MRKSF | 0 | 0 | ||||||
14560 | MRLL | 300 | 16 1/4 | 15 5/8 | 16 1/4 | 15 1/2 | 15 1/2 | 16 1/4 | 106300 |
14561 | MRLM | 2000 | 0.2500 | 0.1250 | 1.1250 | 0 | |||
14562 | MRM | 400 | 9 7/8 | 0 | |||||
14563 | MRMD | 5000 | 0.0100 | 0 | |||||
14564 | MRMDQ | 500 | 0.0100 | 0 | |||||
14565 | MRMSX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 |
14566 | MRMY | 300 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.6875 | 700 |
14567 | MRN | 200 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 3 7/8 | 4 1/8 | 6600 |
14568 | MRNC | 0 | 0 | ||||||
14569 | MRNCZ | 100 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 26 | 31 1/2 | 200 |
14570 | MRNR | 100 | 17 1/8 | 16 3/4 | 17 3/8 | 16 1/2 | 17 1/8 | 17 1/4 | 809100 |
14571 | MRO | 500 | 20 3/8 | 20 | 20 1/2 | 20 | 20 1/4 | 20 1/2 | 51300 |
14572 | MROC | 7000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 3/8 | 7000 |
14573 | MROE | 1000 | 8.7500 | 0 | |||||
14574 | MRQE | 325000 | 0.0050 | 0.0030 | 0.0100 | 0 | |||
14575 | MRR | 1000 | 8 7/8 | 0 | |||||
14576 | MRRW | 200 | 14 | 14 | 14 1/4 | 13 1/2 | 13 1/2 | 14 | 70400 |
14577 | MRRXX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 5.33 | 5.48 | 89399 |
14578 | MRSA | 100 | 17 | 16 3/4 | 17 1/8 | 16 3/4 | 16 3/4 | 17 1/8 | 6800 |
14579 | MRSH | 100 | 0.0100 | 0 | |||||
14580 | MRSI | 1000 | 3 7/16 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 9700 |
14581 | MRSP | 300 | 0.0100 | 0 | |||||
14582 | MRTA | 2500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/8 | 8 3/4 | 2500 |
14583 | MRTI | 10000 | 0.9375 | 0.9687 | 1.0000 | 0.8437 | 0.8125 | 0.9375 | 75500 |
14584 | MRTK | 1000 | 0.1562 | 0.1562 | 0.3437 | 0 | |||
14585 | MRTN | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 16 1/2 | 100 |
14586 | MRTw | 0 | 10 | 10 1/2 | 0 | ||||
14587 | MRU.A | 0 | 0 | ||||||
14588 | MRV | 500 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/2 | 12 7/8 | 500 |
14589 | MRVC | 1000 | 29 5/8 | 26 3/4 | 30 | 26 | 29 1/2 | 30 | 155100 |
14590 | MRVEX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 |
14591 | MRW | 0 | 0 | ||||||
14592 | MRWY | 100 | 11.0000 | 11.0000 | 18.0000 | 0 | |||
14593 | MRY | 200 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/2 | 23 | 200 |
14594 | MRYp | 200 | 30 3/4 | 0 | |||||
14595 | MRYpC | 100 | 27 3/8 | 0 | |||||
14596 | MS | 600 | 83 3/8 | 83 5/8 | 83 5/8 | 83 1/4 | 83 1/4 | 83 5/8 | 2600 |
14597 | MS.A | 0 | 0 | ||||||
14598 | MS.B | 0 | 0 | ||||||
14599 | MSA | 300 | 26 3/4 | 26 1/8 | 26 5/8 | 0 | |||
14600 | MSAAX | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 17.78 | 0 |
14601 | MSAC | 100 | 0.0937 | 0.0312 | 0.0937 | 0 | |||
14602 | MSACX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 |
14603 | MSADY | 2000 | 5 1/8 | 5 1/8 | 5 1/2 | 0 | |||
14604 | MSAEX | 0 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0 |
14605 | MSAGX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 |
14606 | MSAVX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 14.13 | 0 |
14607 | MSB | 1000 | 3 7/8 | 2 | 2 1/8 | 0 | |||
14608 | MSBAX | 0 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0 |
14609 | MSBB | 1800 | 18 | 18 | 18 1/2 | 18 | 18 | 18 1/4 | 457600 |
14610 | MSBC | 500 | 26 1/2 | 26 1/2 | 26 1/2 | 25 3/4 | 25 3/4 | 26 1/2 | 1800 |
14611 | MSBF | 500 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 | 19 | 1000 |
14612 | MSBFX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 |
14613 | MSBH | 0 | 0 | ||||||
14614 | MSBHY | 0 | 0 | ||||||
14615 | MSBK | 500 | 6 | 5 3/4 | 6 1/4 | 5 3/4 | 5 7/8 | 6 1/4 | 11900 |
14616 | MSC | 300 | 14 3/8 | 13 7/8 | 14 3/8 | 0 | |||
14617 | MSCA | 2800 | 19 5/16 | 19 1/2 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 388400 |
14618 | MSCAX | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0 |
14619 | MSCC | 2000 | 8 3/4 | 8 5/8 | 9 | 8 5/8 | 8 3/4 | 9 | 45700 |
14620 | MSCDX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 |
14621 | MSCFX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 14.51 | 0 |
14622 | MSCI | 0 | 0 | ||||||
14623 | MSCM | 1000 | 8 | 8 | 8 3/8 | 8 | 8 | 8 1/4 | 58900 |
14624 | MSD | 1000 | 13 1/8 | 12 1/2 | 13 1/4 | 0 | |||
14625 | MSDRX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 |
14626 | MSDX | 100 | 19 1/2 | 19 3/4 | 19 3/4 | 19 | 18 3/4 | 19 1/2 | 12400 |
14627 | MSE | 300 | 26 1/8 | 26 | 26 1/8 | 25 7/8 | 5400 | ||
14628 | MSEA | 1000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/2 | 12 1/2 | 12 3/4 | 7300 |
14629 | MSEAX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.91 | 0 |
14630 | MSEBX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0 |
14631 | MSEC | 300 | 1.5000 | 0 | |||||
14632 | MSEEX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0 |
14633 | MSEGX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.98 | 0 |
14634 | MSEIX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 13.28 | 0 |
14635 | MSEL | 500 | 4 5/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 55400 |
14636 | MSEMX | 0 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0 |
14637 | MSEQX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 |
14638 | MSET | 700 | 3.5000 | 3.5000 | 3.5000 | 3.3750 | 3.4375 | 3.5000 | 20400 |
14639 | MSEW | 0 | 0 | ||||||
14640 | MSEWY | 0 | 0 | ||||||
14641 | MSEX | 500 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 1600 |
14642 | MSF | 200 | 18 | 18 1/4 | 18 1/4 | 17 3/4 | 18 | 18 1/2 | 5300 |
14643 | MSFAX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.69 | 0 |
14644 | MSFCX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
14645 | MSFI | 500 | 7 | 7 | 7 | 6 7/8 | 6 3/4 | 7 | 5300 |
14646 | MSFIX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 |
14647 | MSFRX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 15.11 | 0 |
14648 | MSFT | 2000 | 86 3/8 | 86 1/4 | 87 5/8 | 86 1/8 | 86 3/8 | 86 1/2 | 3746500 |
14649 | MSGAX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 14.53 | 0 |
14650 | MSGCX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0 |
14651 | MSGEX | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0 |
14652 | MSGFX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
14653 | MSGPX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0 |
14654 | MSH | 0 | 304.91 | 303.45 | 306.57 | 295.49 | 0 | ||
14655 | MSHBX | 0 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0 |
14656 | MSHE | 1000 | 1.3125 | 1.2500 | 1.5000 | 0 | |||
14657 | MSHIX | 0 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 6.08 | 0 |
14658 | MSHS | 5000 | 0.0200 | 0 | |||||
14659 | MSHTX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.59 | 0 |
14660 | MSHYX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
14661 | MSI | 200 | 3/8 | 0 | |||||
14662 | MSIBX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
14663 | MSIE | 10000 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 1.0625 | 20000 |
14664 | MSIEX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 |
14665 | MSIFX | 0 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0 |
14666 | MSIGX | 0 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 28.21 | 0 |
14667 | MSII | 200 | 44 1/8 | 44 1/8 | 44 1/2 | 0 | |||
14668 | MSINX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 |
14669 | MSIQX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
14670 | MSISX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 |
14671 | MSIVX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0 |
14672 | MSIX | 200 | 7 1/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 5400 |
14673 | MSIZ | 200 | 0.0010 | 0 | |||||
14674 | MSJEX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
14675 | MSK | 300 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 9 7/8 | 10 5/8 | 300 |
14676 | MSL | 500 | 19 1/8 | 0 | |||||
14677 | MSLAX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.77 | 0 |
14678 | MSLCX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
14679 | MSLD | 800 | 14 1/2 | 14 1/8 | 14 1/2 | 14 1/8 | 14 1/8 | 14 1/2 | 13300 |
14680 | MSLp | 200 | 17 1/4 | 0 | |||||
14681 | MSM | 400 | 24 3/4 | 0 | |||||
14682 | MSMAX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.29 | 0 |
14683 | MSMBX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
14684 | MSMXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.21 | 5.35 | 8375 |
14685 | MSN | 3000 | 2 | 2 | 2 1/8 | 2 | 84700 | ||
14686 | MSNAX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.54 | 0 |
14687 | MSNCW | 0 | 0 | ||||||
14688 | MSNCX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.46 | 0 |
14689 | MSNPW | 0 | 0 | ||||||
14690 | MSNS | 1000 | 29 | 28 5/8 | 29 1/2 | 28 5/8 | 28 7/8 | 29 1/4 | 109500 |
14691 | MSNYX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.53 | 0 |
14692 | MSO/WS | 600 | 1/8 | 1/32 | 1/8 | 0 | |||
14693 | MSOF | 25000 | 0.2812 | 0.2600 | 0.2812 | 0.2500 | 0.2600 | 0.3125 | 72300 |
14694 | MSOL | 100 | 0.0001 | 0 | |||||
14695 | MSON | 100 | 25/32 | 27/32 | 27/32 | 25/32 | 25/32 | 27/32 | 2100 |
14696 | MSONW | 800 | 1/32 | 1/32 | 1/8 | 0 | |||
14697 | MSOXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.76 | 4.04 | 2647 |
14698 | MSP | 1000 | 25 3/4 | 25 7/8 | 25 7/8 | 25 3/4 | 4700 | ||
14699 | MSPO | 1000 | 6 | 5 1/4 | 6 1/8 | 5 | 5 7/8 | 6 | 121000 |
14700 | MSPWO | 100 | 99.0000 | 0 | |||||
14701 | MSPWP | 2900 | 95.5000 | 0 | |||||
14702 | MSR | 1000 | 1 | 0 | |||||
14703 | MSRAX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.12 | 0 |
14704 | MSRCX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 |
14705 | MSRXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.75 | 4.88 | 157 |
14706 | MSS | 400 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 400 | ||
14707 | MSSCX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.21 | 0 |
14708 | MSSEL | 0 | 0 | ||||||
14709 | MSSEN | 100 | 67.8750 | 300 | |||||
14710 | MSSIX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 16.21 | 0 |
14711 | MSSN | 2500 | 0.5000 | 0.3750 | 1.0000 | 0 | |||
14712 | MSSVX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 |
14713 | MST | 100 | 46 3/8 | 46 3/8 | 46 3/8 | 46 3/8 | 46 3/8 | 46 7/8 | 100 |
14714 | MSTAX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.38 | 0 |
14715 | MSTDX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
14716 | MSTFX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.15 | 0 |
14717 | MSTG | 1000 | 6 7/16 | 7 | 7 | 6 5/16 | 6 1/4 | 7 | 15100 |
14718 | MSTI | 2500 | 1.1250 | 0.9375 | 1.3750 | 0 | |||
14719 | MSTNX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.19 | 0 |
14720 | MSTR | 500 | 8 1/4 | 8 | 8 1/4 | 8 | 8 | 8 1/4 | 16400 |
14721 | MSTS | 2000 | 15.5000 | 0 | |||||
14722 | MSTTX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0 |
14723 | MSU | 800 | 25 1/4 | 25 1/8 | 25 3/8 | 25 1/8 | 17200 | ||
14724 | MSUSX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 |
14725 | MSV | 900 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 3600 | ||
14726 | MSVAX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 12.17 | 0 |
14727 | MSVCX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 |
14728 | MSW | 100 | 5 | 0 | |||||
14729 | MSWAX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.86 | 0 |
14730 | MSWBX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 |
14731 | MSWCX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 |
14732 | MSX | 200 | 10 5/8 | 10 1/2 | 10 7/8 | 0 | |||
14733 | MSX.A | 0 | 0 | ||||||
14734 | MSXp | 500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 1100 | ||
14735 | MSY | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 12 7/8 | 1200 |
14736 | MSYS | 500 | 3/8 | 17/32 | 9/16 | 3/8 | 3/8 | 1/2 | 224200 |
14737 | MSYSZ | 3000 | 1/32 | 1/32 | 1/16 | 0 | |||
14738 | MSZ | 1000 | 25 1/4 | 25 1/4 | 25 1/4 | 25 | 123400 | ||
14739 | MSp | 67900 | 25 21/32 | 25 5/8 | 25 21/32 | 25 5/8 | 68400 | ||
14740 | MSpB | 300 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 2100 | ||
14741 | MSpC | 100 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 100 | ||
14742 | MSpD | 14200 | 25 3/8 | 0 | |||||
14743 | MT | 500 | 35 1/8 | 34 7/8 | 35 3/8 | 0 | |||
14744 | MTASX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 |
14745 | MTAXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.41 | 3.76 | 84 |
14746 | MTBAX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.45 | 0 |
14747 | MTBCX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
14748 | MTBN | 200 | 5 1/4 | 5 1/4 | 5 3/4 | 0 | |||
14749 | MTC | 100 | 120 | 121 3/8 | 121 3/8 | 120 | 123 3/8 | 124 | 1500 |
14750 | MTCC | 1500 | 4 3/8 | 4 | 4 3/8 | 4 | 4 | 5 | 1700 |
14751 | MTCH | 6000 | 0.0200 | 0.0250 | 0.0250 | 0.0100 | 0.0100 | 0.0250 | 188000 |
14752 | MTCI | 5000 | 27/32 | 13/16 | 7/8 | 13/16 | 13/16 | 7/8 | 85900 |
14753 | MTE/U | 0 | 0 | ||||||
14754 | MTE/WS | 0 | 1/4 | 3/4 | 0 | ||||
14755 | MTEB | 7900 | 0.0150 | 0.0150 | 0.0600 | 0 | |||
14756 | MTEBX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0 |
14757 | MTEC | 300 | 11 | 11 | 11 3/16 | 10 1/2 | 10 5/8 | 11 | 23600 |
14758 | MTECL | 0 | 0 | ||||||
14759 | MTEDM | 500 | 59.5000 | 0 | |||||
14760 | MTEK | 18000 | 0.1875 | 0.1250 | 0.3750 | 0 | |||
14761 | MTEL | 500 | 20 5/8 | 19 11/16 | 20 3/4 | 19 1/4 | 20 1/2 | 20 3/4 | 1586300 |
14762 | MTEN | 7000 | 1.9375 | 2.0625 | 2.0625 | 1.8125 | 1.8750 | 2.0625 | 44800 |
14763 | MTEPX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 14.06 | 0 |
14764 | MTFI | 100 | 0.5000 | 0 | |||||
14765 | MTFIX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.72 | 0 |
14766 | MTFXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.13 | 3.53 | 151 |
14767 | MTG | 100 | 52 1/8 | 52 1/8 | 52 1/8 | 52 1/8 | 51 1/8 | 52 | 200 |
14768 | MTGVX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
14769 | MTGXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.87 | 4.99 | 1878 |
14770 | MTGYQ | 1500 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0030 | 0.0100 | 1500 |
14771 | MTHI | 0 | 0 | ||||||
14772 | MTI | 200 | 13 3/8 | 13 1/2 | 13 7/8 | 0 | |||
14773 | MTIC | 1000 | 3 1/4 | 3 1/8 | 3 1/2 | 3 | 3 | 3 1/4 | 424100 |
14774 | MTIK | 500 | 3 3/8 | 3 | 3 3/8 | 3 | 3 | 3 1/2 | 1800 |
14775 | MTIN | 1500 | 9 1/4 | 8 1/2 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/2 | 19000 |
14776 | MTIX | 200 | 0.6250 | 0.6875 | 0.9375 | 0 | |||
14777 | MTIXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.57 | 5.84 | 4292 |
14778 | MTKXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.51 | 3.87 | 2169 |
14779 | MTL | 100 | 44 1/2 | 44 7/8 | 44 7/8 | 44 1/2 | 44 1/8 | 44 1/2 | 400 |
14780 | MTLC | 15000 | 4 13/16 | 4 3/8 | 5 | 4 1/4 | 4 13/16 | 5 | 559400 |
14781 | MTLFX | 0 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 7.82 | 0 |
14782 | MTLG | 200 | 10 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 1300 |
14783 | MTLI | 1200 | 14 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 1700 |
14784 | MTLS | 0 | 0 | ||||||
14785 | MTM | 500 | 3 1/4 | 4 | 6 | 0 | |||
14786 | MTMB | 100 | 14.7500 | 12.5000 | 14.5000 | 0 | |||
14787 | MTMC | 1000 | 5 1/8 | 5 | 5 1/8 | 5 | 5 1/16 | 5 1/8 | 29600 |
14788 | MTMCW | 800 | 3/8 | 3/8 | 5/8 | 0 | |||
14789 | MTMI | 300 | 9 1/4 | 8 5/8 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 19700 |
14790 | MTMIX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.74 | 0 |
14791 | MTMXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.10 | 4.29 | 1020 |
14792 | MTMu | 0 | 0 | ||||||
14793 | MTOR | 200 | 1.2500 | 1.3750 | 1.3750 | 1.2500 | 1.2500 | 1.3750 | 9000 |
14794 | MTOXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.32 | 5.58 | 816 |
14795 | MTP | 500 | 22 7/8 | 22 3/4 | 22 7/8 | 22 5/8 | 22 3/4 | 23 1/8 | 2500 |
14796 | MTPWO | 100 | 25.7500 | 25.0000 | 25.7500 | 25.0000 | 200 | ||
14797 | MTPWP | 100 | 81.3750 | 0 | |||||
14798 | MTPX | 3000 | 0.0010 | 0 | |||||
14799 | MTQI | 100 | 76.5000 | 76.5000 | 76.5000 | 76.5000 | 100 | ||
14800 | MTR | 500 | 38 3/4 | 39 | 39 7/8 | 0 | |||
14801 | MTRA | 900 | 16 1/2 | 17 | 17 1/4 | 16 1/2 | 16 1/2 | 17 | 91300 |
14802 | MTRAX | 0 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 19.27 | 0 |
14803 | MTRBX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0 |
14804 | MTRCX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 |
14805 | MTREX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 15.58 | 0 |
14806 | MTRN | 500 | 8 3/4 | 8 1/4 | 8 7/8 | 0 | |||
14807 | MTRO | 1400 | 7/8 | 7/8 | 1 1/16 | 0 | |||
14808 | MTRP | 5000 | 0.9800 | 0.6250 | 1.6250 | 0 | |||
14809 | MTRT | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1250 | 0.2500 | 5000 |
14810 | MTRX | 200 | 4 3/8 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 1500 |
14811 | MTS | 100 | 18 | 18 | 18 1/8 | 18 | 1800 | ||
14812 | MTSC | 200 | 31 3/4 | 31 7/8 | 32 3/4 | 31 1/2 | 31 1/4 | 31 3/4 | 19500 |
14813 | MTSI | 300 | 13 1/4 | 13 1/2 | 13 3/4 | 13 | 13 | 13 1/4 | 81100 |
14814 | MTSN | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 15 | 15 | 16 1/2 | 38500 |
14815 | MTSR | 2000 | 0.0001 | 0 | |||||
14816 | MTST | 300 | 11 1/4 | 10 1/2 | 11 1/4 | 10 1/2 | 10 3/4 | 11 1/4 | 92300 |
14817 | MTT | 0 | 0 | ||||||
14818 | MTTB | 57500 | 10.3200 | 10.7500 | 11.2500 | 0 | |||
14819 | MTTL | 100 | 9.0000 | 0 | |||||
14820 | MTTXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.17 | 5.36 | 3096 |
14821 | MTTpC | 100 | 50 | 0 | |||||
14822 | MTTpZ | 600 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 600 | ||
14823 | MTU | 200 | 12 1/8 | 12 | 12 3/8 | 0 | |||
14824 | MTUC | 1200 | 13.1250 | 13.1250 | 13.1250 | 13.1250 | 13.0000 | 13.8750 | 1200 |
14825 | MTVN | 0 | 0 | ||||||
14826 | MTW | 200 | 30 1/2 | 30 1/4 | 30 3/4 | 0 | |||
14827 | MTWN | 5000 | 39 | 39 | 39 1/2 | 39 | 38 3/4 | 39 1/2 | 46100 |
14828 | MTWO | 5000 | 8 3/4 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 1/4 | 11800 |
14829 | MTX | 500 | 37 | 36 | 36 1/2 | 0 | |||
14830 | MTXI | 1000 | 0.1300 | 0.1300 | 0.1800 | 0 | |||
14831 | MTY | 100 | 1 5/16 | 0 | |||||
14832 | MTYXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.66 | 4.02 | 217 |
14833 | MU | 100 | 39 7/8 | 40 1/4 | 40 3/4 | 39 1/4 | 38 3/4 | 39 1/2 | 19800 |
14834 | MUA | 200 | 12 5/8 | 12 3/8 | 12 5/8 | 0 | |||
14835 | MUAAX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 13.71 | 0 |
14836 | MUAKX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 |
14837 | MUAXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.75 | 4.91 | 17 |
14838 | MUAYX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 |
14839 | MUBAX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 12.16 | 0 |
14840 | MUBFX | 0 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 20.35 | 0 |
14841 | MUBKX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 |
14842 | MUBYX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 |
14843 | MUCAX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.39 | 0 |
14844 | MUCKX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
14845 | MUCP | 200 | 1.4375 | 1.4375 | 1.4375 | 1.3125 | 1.3125 | 1.4375 | 11200 |
14846 | MUCXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 3.99 | 4.48 | 4621 |
14847 | MUCYX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
14848 | MUDK | 0 | 0 | ||||||
14849 | MUEI | 400 | 10 7/8 | 10 1/2 | 11 1/8 | 10 1/4 | 10 7/8 | 11 1/8 | 340000 |
14850 | MUEL | 200 | 32 | 32 1/4 | 33 1/2 | 32 | 32 | 34 1/2 | 1900 |
14851 | MUFAX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.14 | 0 |
14852 | MUFKX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 |
14853 | MUFYX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 |
14854 | MUGAX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.37 | 0 |
14855 | MUGKX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 |
14856 | MUGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.33 | 5.51 | 1031 |
14857 | MUGYX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 |
14858 | MUHC | 39000 | 0.0100 | 0 | |||||
14859 | MUHLX | 0 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0 |
14860 | MUIAX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 15.40 | 0 |
14861 | MUIBX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 10.18 | 0 |
14862 | MUIFX | 0 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 18.35 | 0 |
14863 | MUIGX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.95 | 0 |
14864 | MUIKX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0 |
14865 | MUIYX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0 |
14866 | MUKA | 0 | 0 | ||||||
14867 | MUKXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.85 | 5.01 | 697 |
14868 | MUKpA | 500 | 25 35/64 | 25 35/64 | 25 3/4 | 24 5/8 | 164500 | ||
14869 | MUL | 200 | 23 3/8 | 22 7/8 | 23 1/4 | 0 | |||
14870 | MULAX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 17.11 | 0 |
14871 | MULKX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0 |
14872 | MULT | 30000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0800 | 0.1000 | 60000 |
14873 | MULTZ | 0 | 0 | ||||||
14874 | MULYX | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0 |
14875 | MUMAX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 10.06 | 0 |
14876 | MUMKX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 |
14877 | MUMYX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 |
14878 | MUN | 1000 | 6 1/2 | 6 3/8 | 7 1/4 | 0 | |||
14879 | MUNIX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.26 | 0 |
14880 | MUNKX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
14881 | MUNXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 3.89 | 4.26 | 2694 |
14882 | MUNYX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
14883 | MUO | 1900 | 13 3/8 | 13 3/8 | 13 7/8 | 0 | |||
14884 | MUR | 100 | 41 1/2 | 42 1/8 | 42 5/8 | 0 | |||
14885 | MURX | 0 | 0 | ||||||
14886 | MURXF | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/16 | 3 1/4 | 3 3/8 | 41200 |
14887 | MUSE | 5000 | 1.2500 | 0.4375 | 1.6250 | 0.4375 | 1.2500 | 1.3750 | 406100 |
14888 | MUSEX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 |
14889 | MUSGX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 |
14890 | MUSKX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 |
14891 | MUSO | 10000 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
14892 | MUSXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 4.35 | 4.44 | 317 |
14893 | MUSYX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 |
14894 | MUTAX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.99 | 0 |
14895 | MUTHX | 0 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | 0 |
14896 | MUTKX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 |
14897 | MUTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.81 | 4.75 | 841 |
14898 | MUTYX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
14899 | MUUKX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
14900 | MUUYX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
14901 | MUVYX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
14902 | MUXAX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 15.28 | 0 |
14903 | MUXKX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0 |
14904 | MUXYX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0 |
14905 | MUY | 500 | 24 3/8 | 0 | |||||
14906 | MUYXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.00 | 5.17 | 1983 |
14907 | MUZ | 0 | 0 | ||||||
14908 | MVAAX | 0 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 19.30 | 0 |
14909 | MVAT | 1000 | 1 13/16 | 1 3/4 | 1 15/16 | 1 3/4 | 1 13/16 | 1 15/16 | 10600 |
14910 | MVBI | 300 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 27 | 800 |
14911 | MVC | 4300 | 12 5/8 | 0 | |||||
14912 | MVCO | 1000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 21500 |
14913 | MVCOW | 2000 | 1 7/16 | 1 7/16 | 1 5/8 | 1 7/16 | 1 7/16 | 1 5/8 | 4200 |
14914 | MVEDX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 |
14915 | MVF | 500 | 9 | 8 13/16 | 8 15/16 | 0 | |||
14916 | MVH | 0 | 313.99 | 0 | |||||
14917 | MVII | 3000 | 17 3/8 | 17 1/8 | 17 3/8 | 16 3/4 | 17 | 17 3/8 | 53800 |
14918 | MVIX | 2300 | 0.0004 | 0 | |||||
14919 | MVJ | 1000 | 12 1/8 | 0 | |||||
14920 | MVL | 100 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 12 7/8 | 13 1/4 | 100 |
14921 | MVL.W | 0 | 0 | ||||||
14922 | MVL/WS | 500 | 4 | 0 | |||||
14923 | MVLBX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 |
14924 | MVLFX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 12.22 | 0 |
14925 | MVLp | 100 | 25 1/8 | 0 | |||||
14926 | MVM | 2000 | 12 1/4 | 0 | |||||
14927 | MVP | 1000 | 11 3/4 | 0 | |||||
14928 | MVS | 3200 | 12 1/4 | 0 | |||||
14929 | MVSI | 5000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 4 5/8 | 4 3/4 | 92700 |
14930 | MVSIU | 1000 | 21 | 21 | 21 1/2 | 0 | |||
14931 | MVSIW | 3400 | 2 11/16 | 2 11/16 | 2 11/16 | 2 1/4 | 2 1/2 | 2 11/16 | 148600 |
14932 | MVSN | 5000 | 1.2500 | 1.1875 | 1.3125 | 1.1875 | 1.1875 | 1.2500 | 15900 |
14933 | MVT | 1000 | 12 1/2 | 12 1/4 | 12 5/8 | 0 | |||
14934 | MVTV | 12000 | 5/32 | 5/32 | 3/16 | 0 | |||
14935 | MVTVL | 300 | 11/16 | 11/16 | 1 1/4 | 0 | |||
14936 | MVY | 500 | 11 7/8 | 0 | |||||
14937 | MWAAX | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 17.82 | 0 |
14938 | MWABX | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0 |
14939 | MWAV | 300 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 1/2 | 300 |
14940 | MWBI | 100 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 25 3/4 | 27 1/2 | 200 |
14941 | MWCp | 0 | 1/8 | 3/8 | 0 | ||||
14942 | MWDS | 1000 | 2 1/8 | 2 3/4 | 2 3/4 | 2 | 2 | 2 1/2 | 7900 |
14943 | MWDSW | 2200 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/8 | 2200 |
14944 | MWEBX | 0 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0 |
14945 | MWEC | 900 | 0.0312 | 0.0312 | 0.0750 | 0 | |||
14946 | MWEFX | 0 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 17.57 | 0 |
14947 | MWEX | 7000 | 0.0700 | 0.0700 | 0.1200 | 0 | |||
14948 | MWFD | 700 | 19 1/2 | 19 1/2 | 21 1/2 | 0 | |||
14949 | MWFIX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 |
14950 | MWFS | 100 | 21.0000 | 0 | |||||
14951 | MWGBX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
14952 | MWGP | 300 | 14 3/4 | 14 3/4 | 14 3/4 | 14 | 13 3/4 | 14 3/4 | 1600 |
14953 | MWGTX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.58 | 0 |
14954 | MWGXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.39 | 3.58 | 288 |
14955 | MWHS | 4400 | 40 | 40 1/2 | 40 3/4 | 39 1/2 | 39 1/2 | 40 | 252200 |
14956 | MWK | 1800 | 8 | 6 7/8 | 7 1/4 | 0 | |||
14957 | MWKG | 0 | 0 | ||||||
14958 | MWKGF | 0 | 0 | ||||||
14959 | MWKSF | 0 | 0 | ||||||
14960 | MWLMX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.30 | 0 |
14961 | MWOBX | 0 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0 |
14962 | MWOCX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0 |
14963 | MWOFX | 0 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 18.43 | 0 |
14964 | MWPSP | 100 | 59.0000 | 0 | |||||
14965 | MWRK | 700 | 16 1/2 | 16 1/4 | 17 | 0 | |||
14966 | MWSS | 400 | 3/8 | 3/8 | 3/4 | 0 | |||
14967 | MWT | 1000 | 14 3/4 | 14 3/8 | 14 3/4 | 0 | |||
14968 | MWTAX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.72 | 0 |
14969 | MWTC | 900 | 1.7500 | 1.7500 | 4.5000 | 0 | |||
14970 | MWTI | 38000 | 0.0010 | 0 | |||||
14971 | MWVL | 300 | 0.0100 | 0 | |||||
14972 | MX | 100 | 28 3/4 | 28 | 28 5/8 | 0 | |||
14973 | MXA | 7700 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 7700 | ||
14974 | MXAM | 10000 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
14975 | MXC | 500 | 4 1/8 | 0 | |||||
14976 | MXCM | 5000 | 0.0625 | 0 | |||||
14977 | MXD | 0 | 0.15 | 0 | |||||
14978 | MXE | 300 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 10 | 300 |
14979 | MXF | 400 | 15 | 14 1/2 | 15 | 14 3/8 | 14 1/2 | 15 1/4 | 26700 |
14980 | MXFr | 100 | 3/8 | 1/4 | 9/16 | 0 | |||
14981 | MXFrw | 0 | 0 | ||||||
14982 | MXHC | 200 | 0.8125 | 0.8125 | 1.3750 | 0 | |||
14983 | MXIM | 10000 | 36 3/4 | 33 3/4 | 37 1/2 | 33 1/2 | 36 1/2 | 37 | 811800 |
14984 | MXIS | 1000 | 30 1/2 | 31 | 31 7/8 | 28 1/2 | 30 1/4 | 30 3/4 | 386200 |
14985 | MXL | 0 | 9.62 | 9.64 | 9.65 | 9.44 | 0 | ||
14986 | MXM | 700 | 37 7/8 | 37 1/4 | 37 7/8 | 0 | |||
14987 | MXN | 0 | 42.82 | 42.82 | 42.82 | 42.82 | 0 | ||
14988 | MXP | 1300 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 4 | 3100 |
14989 | MXPC | 5000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1250 | 0.3750 | 5500 |
14990 | MXS | 0 | 1250.00 | 0 | |||||
14991 | MXSB | 0 | 0 | ||||||
14992 | MXSBP | 200 | 44 | 42 3/4 | 44 | 42 3/4 | 42 3/4 | 44 | 2300 |
14993 | MXSEX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 |
14994 | MXSFX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
14995 | MXSPX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
14996 | MXSV | 100 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 | 400 |
14997 | MXSpA | 200 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 2100 | ||
14998 | MXT | 300 | 40 | 39 3/4 | 40 | 39 3/4 | 1600 | ||
14999 | MXTR | 2300 | 6 11/16 | 6 5/8 | 6 11/16 | 6 5/8 | 6 5/8 | 6 11/16 | 75300 |
15000 | MXTRG | 10 | 77 | 77 | 79 | 0 | |||
15001 | MXU | 0 | 1258.53 | 1258.53 | 1258.53 | 1258.53 | 0 | ||
15002 | MXV | 0 | 42.75 | 42.81 | 42.81 | 42.44 | 0 | ||
15003 | MXWL | 1100 | 8 7/8 | 8 1/2 | 8 7/8 | 8 1/2 | 8 1/2 | 9 1/8 | 27800 |
15004 | MXY | 0 | 96.17 | 96.41 | 96.49 | 94.40 | 0 | ||
15005 | MXZ | 0 | 73.02 | 72.62 | 73.18 | 72.56 | 0 | ||
15006 | MYC | 1000 | 13 1/2 | 13 1/8 | 13 1/2 | 0 | |||
15007 | MYCO | 600 | 14 3/4 | 15 1/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/4 | 66600 |
15008 | MYCX | 2000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1500 | 2000 |
15009 | MYD | 300 | 14 3/8 | 14 1/4 | 14 5/8 | 0 | |||
15010 | MYE | 500 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 500 | ||
15011 | MYF | 800 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 14 1/8 | 800 |
15012 | MYG | 200 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/8 | 20 3/8 | 200 |
15013 | MYGN | 2500 | 28 1/4 | 28 1/2 | 28 3/4 | 28 | 28 | 28 1/4 | 20000 |
15014 | MYI | 200 | 13 1/2 | 13 3/4 | 14 1/8 | 0 | |||
15015 | MYJ | 5000 | 14 1/8 | 13 3/4 | 14 1/8 | 0 | |||
15016 | MYL | 1000 | 21 3/8 | 21 5/8 | 21 5/8 | 21 1/8 | 21 | 21 5/8 | 1600 |
15017 | MYLX | 800 | 18 | 16 3/8 | 18 3/8 | 16 1/8 | 17 7/8 | 18 1/8 | 465500 |
15018 | MYM | 1000 | 13 5/8 | 14 | 14 3/8 | 0 | |||
15019 | MYN | 1500 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | |||
15020 | MYR | 100 | 10 7/8 | 10 1/2 | 11 | 0 | |||
15021 | MYRw | 0 | 10 7/8 | 11 1/2 | 0 | ||||
15022 | MYS | 100 | 18 3/4 | 19 7/8 | 20 5/8 | 0 | |||
15023 | MYSW | 300 | 11 | 11 1/2 | 12 | 10 3/4 | 11 | 11 1/4 | 16800 |
15024 | MYT | 400 | 13 1/8 | 13 1/8 | 13 1/2 | 0 | |||
15025 | MYV | 0 | 73.02 | 72.62 | 73.18 | 72.56 | 0 | ||
15026 | MYW | 0 | 73.02 | 72.47 | 73.18 | 72.43 | 0 | ||
15027 | MYX | 0 | 73.02 | 72.47 | 73.18 | 72.43 | 0 | ||
15028 | MYY | 800 | 11 3/8 | 12 1/2 | 13 | 0 | |||
15029 | MYZ | 0 | 73.02 | 72.62 | 73.18 | 72.56 | 0 | ||
15030 | MZ | 0 | 0 | ||||||
15031 | MZA | 400 | 12 5/8 | 0 | |||||
15032 | MZB | 0 | 79.57 | 79.45 | 79.68 | 77.37 | 0 | ||
15033 | MZDA | 0 | 0 | ||||||
15034 | MZDAF | 0 | 0 | ||||||
15035 | MZEI | 4500 | 0.1400 | 0.1550 | 0.1550 | 0.1400 | 0.1350 | 0.1500 | 108600 |
15036 | MZNC | 2000 | 0.0450 | 0.0450 | 0.0700 | 0 | |||
15037 | MZP | 0 | 0.16 | 0 | |||||
15038 | MZS | 0 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 0 | ||
15039 | N | 500 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 32 3/4 | 33 3/4 | 500 |
15040 | N.AEG | 0 | 0 | ||||||
15041 | N.AHL | 0 | 0 | ||||||
15042 | N.AKZ | 0 | 0 | ||||||
15043 | N.AMB | 0 | 0 | ||||||
15044 | N.AME | 0 | 0 | ||||||
15045 | N.CSM | 0 | 0 | ||||||
15046 | N.DSM | 0 | 0 | ||||||
15047 | N.ELS | 0 | 0 | ||||||
15048 | N.GEC | 0 | 0 | ||||||
15049 | N.HAG | 0 | 0 | ||||||
15050 | N.HDA | 0 | 0 | ||||||
15051 | N.HEI | 0 | 0 | ||||||
15052 | N.ING | 0 | 0 | ||||||
15053 | N.KBB | 0 | 0 | ||||||
15054 | N.KBM | 0 | 0 | ||||||
15055 | N.KLM | 0 | 0 | ||||||
15056 | N.KNG | 0 | 0 | ||||||
15057 | N.KNP | 0 | 0 | ||||||
15058 | N.KPN | 0 | 0 | ||||||
15059 | N.NED | 0 | 0 | ||||||
15060 | N.NEV | 0 | 0 | ||||||
15061 | N.NUT | 0 | 0 | ||||||
15062 | N.OCE | 0 | 0 | ||||||
15063 | N.PAK | 0 | 0 | ||||||
15064 | N.PHI | 0 | 0 | ||||||
15065 | N.ROD | 0 | 0 | ||||||
15066 | N.UN | 0 | 0 | ||||||
15067 | N.VMS | 0 | 0 | ||||||
15068 | N.WGN | 0 | 0 | ||||||
15069 | N.WOK | 0 | 0 | ||||||
15070 | NA | 100 | 31 3/8 | 31 1/4 | 31 3/8 | 31 1/4 | 31 1/8 | 31 1/2 | 300 |
15071 | NAAAX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.93 | 0 |
15072 | NAABX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
15073 | NAAC | 1000 | 0.5000 | 0.5000 | 0.8750 | 0 | |||
15074 | NAAM | 3000 | 0.0150 | 0.0150 | 0.0400 | 0 | |||
15075 | NAB | 14400 | 46 3/4 | 46 3/4 | 46 3/4 | 46 3/4 | 14400 | ||
15076 | NABC | 100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/4 | 100 |
15077 | NABCX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0 |
15078 | NABGX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 16.31 | 0 |
15079 | NABN | 300 | 59.0000 | 0 | |||||
15080 | NAC | 200 | 24 | 22 1/8 | 22 5/8 | 0 | |||
15081 | NACB | 30 | 535.0000 | 0 | |||||
15082 | NACGX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 |
15083 | NACXX | 0 | 0.59 | 5.30 | 5.31 | 82 | |||
15084 | NADX | 1000 | 23 | 22 7/8 | 23 1/4 | 22 1/4 | 22 1/4 | 23 | 5200 |
15085 | NAE | 1000 | 8 3/8 | 8 1/4 | 8 3/8 | 8 1/4 | 8 1/4 | 8 3/8 | 4900 |
15086 | NAEBX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0 |
15087 | NAECX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0 |
15088 | NAEG | 1000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
15089 | NAEGX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 16.82 | 0 |
15090 | NAESX | 0 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0 |
15091 | NAEpA | 1000 | 39 3/4 | 0 | |||||
15092 | NAF | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/4 | 200 |
15093 | NAFC | 1700 | 18 5/16 | 18 | 18 1/2 | 18 | 18 1/4 | 18 1/2 | 20700 |
15094 | NAGAX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 16.13 | 0 |
15095 | NAGBX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0 |
15096 | NAGC | 200 | 11 1/8 | 11 1/8 | 11 5/8 | 11 1/8 | 11 1/8 | 11 1/2 | 9300 |
15097 | NAGCX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
15098 | NAGGX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0 |
15099 | NAGIX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0 |
15100 | NAGQX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 |
15101 | NAGTX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 |
15102 | NAGVX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.56 | 0 |
15103 | NAI | 500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 500 | ||
15104 | NAIAX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 16.03 | 0 |
15105 | NAIBX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.24 | 0 |
15106 | NAICX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0 |
15107 | NAIDX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 |
15108 | NAIG | 1900 | 5 9/16 | 5 1/2 | 5 3/4 | 0 | |||
15109 | NAIGX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.77 | 0 |
15110 | NAINX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.29 | 0 |
15111 | NAK | 1300 | 15 7/8 | 14 | 14 5/8 | 0 | |||
15112 | NALAX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 15.10 | 0 |
15113 | NALBX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 |
15114 | NALF | 500 | 14 3/8 | 14 1/8 | 14 1/2 | 14 1/8 | 14 3/8 | 14 5/8 | 246900 |
15115 | NALFX | 0 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 32.14 | 0 |
15116 | NAM | 100 | 5 | 5 3/8 | 5 3/4 | 0 | |||
15117 | NAMC | 2000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1250 | 0.2500 | 2000 |
15118 | NAME | 500 | 0.0312 | 0 | |||||
15119 | NAMFX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 13.47 | 0 |
15120 | NAMSX | 0 | 4.53 | 4.53 | 4.76 | 0 | |||
15121 | NAMXX | 0 | 0.59 | 5.30 | 5.31 | 80 | |||
15122 | NAN | 1000 | 2 3/4 | 0 | |||||
15123 | NANO | 900 | 6 1/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 7700 |
15124 | NANOC | 0 | 0 | ||||||
15125 | NAOA | 200 | 0.1000 | 0 | |||||
15126 | NAOBX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
15127 | NAPE | 100 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | 29.5000 | 100 |
15128 | NAPGX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 15.37 | 0 |
15129 | NAPP | 0 | 0 | ||||||
15130 | NAPPP | 0 | 0 | ||||||
15131 | NAPXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.21 | 5.36 | 37 |
15132 | NARAX | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.91 | 0 |
15133 | NARBX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0 |
15134 | NARL | 100 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.6562 | 0.8125 | 100 |
15135 | NARTX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 |
15136 | NASAX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 |
15137 | NASB | 1000 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 29 1/2 | 31 3/4 | 1000 |
15138 | NASBX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
15139 | NASCX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 14.84 | 0 |
15140 | NASIX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.90 | 0 |
15141 | NASTX | 0 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 8.14 | 0 |
15142 | NAT/WS | 104000 | 3 3/8 | 3 3/8 | 3 5/8 | 0 | |||
15143 | NATBX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0 |
15144 | NATC | 15000 | 0.0200 | 0.0400 | 0 | ||||
15145 | NATD | 600 | 3 1/4 | 3 | 3 1/4 | 2 7/8 | 2 3/4 | 3 1/2 | 2900 |
15146 | NATDW | 6500 | 3/8 | 5/16 | 9/16 | 0 | |||
15147 | NATFX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 |
15148 | NATH | 1000 | 3 7/16 | 3 1/2 | 3 1/2 | 3 1/4 | 3 3/8 | 3 1/2 | 6300 |
15149 | NATI | 500 | 19 3/4 | 19 3/4 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 10800 |
15150 | NATK | 1000 | 21/32 | 9/16 | 21/32 | 17/32 | 19/32 | 21/32 | 85500 |
15151 | NATL | 2000 | 1 13/16 | 1 7/8 | 1 7/8 | 1 3/4 | 1 3/4 | 2 | 30200 |
15152 | NATO | 1000 | 0.3750 | 0.2500 | 0.3437 | 0 | |||
15153 | NATR | 300 | 25 | 23 1/2 | 25 | 23 | 24 1/4 | 25 | 32600 |
15154 | NATS | 500 | 3 3/4 | 4 1/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/4 | 1000 |
15155 | NATT | 4000 | 0.0200 | 0.0200 | 0.1500 | 0 | |||
15156 | NATU | 0 | 0 | ||||||
15157 | NATUF | 0 | 0 | ||||||
15158 | NATW | 1800 | 2 3/4 | 2 3/8 | 2 3/4 | 0 | |||
15159 | NAUBX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
15160 | NAUGX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
15161 | NAUT | 7800 | 36 3/4 | 36 | 37 3/4 | 35 3/4 | 36 1/4 | 36 3/4 | 741000 |
15162 | NAV | 300 | 12 | 12 | 12 | 12 | 11 3/4 | 12 1/8 | 300 |
15163 | NAVG | 100 | 18 | 17 5/16 | 18 | 17 1/4 | 17 1/4 | 18 | 6800 |
15164 | NAVR | 1000 | 6 3/8 | 6 3/4 | 6 3/4 | 6 | 6 | 6 3/8 | 27200 |
15165 | NAVpD | 500 | 9 1/4 | 0 | |||||
15166 | NAVpG | 100 | 53 1/2 | 0 | |||||
15167 | NAWC | 700 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 1/4 | 19 3/4 | 700 |
15168 | NAWCX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0 |
15169 | NAWGX | 0 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 16.49 | 0 |
15170 | NAZ | 0 | 13 7/8 | 14 1/4 | 0 | ||||
15171 | NB | 100 | 65 3/4 | 66 | 66 | 64 3/4 | 65 1/2 | 65 7/8 | 8400 |
15172 | NBAAX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 |
15173 | NBABX | 0 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0 |
15174 | NBAFX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 |
15175 | NBAIX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 |
15176 | NBAK | 300 | 68 | 66 1/2 | 68 | 66 1/2 | 66 | 68 | 1300 |
15177 | NBCO | 4500 | 1.1250 | 0.7500 | 1.2500 | 0 | |||
15178 | NBCXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.06 | 5.23 | 4461 |
15179 | NBD | 200 | 37 | 38 1/8 | 38 1/2 | 0 | |||
15180 | NBDCX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 |
15181 | NBDpU | 300 | 24 7/8 | 0 | |||||
15182 | NBERQ | 0 | 0 | ||||||
15183 | NBF | 200 | 15 1/8 | 0 | |||||
15184 | NBGEX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0 |
15185 | NBGNX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 |
15186 | NBGTX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 |
15187 | NBGXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 4.81 | 4.95 | 2859 |
15188 | NBHYX | 0 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0 |
15189 | NBIGX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 |
15190 | NBII | 3000 | 0.9375 | 0.8100 | 0.9375 | 0.8100 | 0.8125 | 0.9375 | 23400 |
15191 | NBINX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
15192 | NBIO | 8000 | 10 5/8 | 10 1/2 | 10 5/8 | 10 1/4 | 10 1/2 | 10 5/8 | 489100 |
15193 | NBISX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
15194 | NBL | 100 | 28 7/8 | 29 1/8 | 29 1/2 | 0 | |||
15195 | NBM | 100 | 9 3/4 | 9 3/8 | 9 7/8 | 0 | |||
15196 | NBMAX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
15197 | NBMFX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0 |
15198 | NBMMX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 |
15199 | NBMTX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 |
15200 | NBMUX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
15201 | NBNGX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 |
15202 | NBOC | 1000 | 5 3/4 | 5 5/8 | 6 1/4 | 0 | |||
15203 | NBOH | 1500 | 36.5000 | 0 | |||||
15204 | NBP | 700 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 5/8 | 25 | 700 |
15205 | NBPAX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
15206 | NBPTX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 |
15207 | NBR | 400 | 11 | 10 1/2 | 11 | 0 | |||
15208 | NBSC | 3500 | 5 7/8 | 6 | 6 | 5 5/8 | 5 5/8 | 6 | 9100 |
15209 | NBSI | 1000 | 14 1/4 | 13 3/8 | 14 1/4 | 0 | |||
15210 | NBSSX | 0 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0 |
15211 | NBT | 300 | 10 3/8 | 0 | |||||
15212 | NBTB | 300 | 17 | 16 1/4 | 17 | 16 1/4 | 16 1/4 | 17 | 6400 |
15213 | NBTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.10 | 3.61 | 1668 |
15214 | NBTY | 2500 | 5 3/8 | 5 5/16 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 85900 |
15215 | NBX | 200 | 74 3/4 | 0 | |||||
15216 | NBXLF | 0 | 0 | ||||||
15217 | NC | 200 | 58 3/8 | 55 7/8 | 57 1/4 | 0 | |||
15218 | NCA | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 1/2 | 100 |
15219 | NCAAX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.14 | 0 |
15220 | NCAIX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.36 | 0 |
15221 | NCAPQ | 44400 | 0.0800 | 0 | |||||
15222 | NCBC | 1000 | 26 1/4 | 26 1/4 | 26 1/4 | 26 | 26 | 26 1/4 | 4400 |
15223 | NCBE | 200 | 48 | 48 | 48 | 47 1/2 | 47 1/2 | 48 | 14700 |
15224 | NCBH | 200 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 8.5000 | 9.5000 | 200 |
15225 | NCBM | 500 | 21 3/8 | 21 1/4 | 21 3/8 | 21 1/4 | 21 1/4 | 22 | 900 |
15226 | NCC | 300 | 32 | 31 5/8 | 32 1/4 | 0 | |||
15227 | NCCD | 1300 | 10.0700 | 10.0000 | 13.0000 | 0 | |||
15228 | NCCI | 500 | 5 | 5 | 6 | 0 | |||
15229 | NCCPX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 |
15230 | NCCp | 600 | 77 5/16 | 0 | |||||
15231 | NCDI | 400 | 7 3/4 | 7 3/4 | 8 | 7 1/4 | 7 1/4 | 7 3/4 | 232400 |
15232 | NCDXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 2.99 | 3.84 | 2003 |
15233 | NCEB | 5000 | 1 | 15/16 | 1 1/16 | 0 | |||
15234 | NCEBP | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 3/4 | 9 1/4 | 100 |
15235 | NCEBW | 1500 | 1/32 | 1/32 | 3/32 | 0 | |||
15236 | NCFD | 300 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 300 | ||
15237 | NCFNF | 0 | 0 | ||||||
15238 | NCG | 200 | 25 5/8 | 0 | |||||
15239 | NCGAX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 17.90 | 0 |
15240 | NCGBX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0 |
15241 | NCGCX | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0 |
15242 | NCGNX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 |
15243 | NCGRX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0 |
15244 | NCH | 100 | 57 3/8 | 57 3/8 | 57 3/8 | 57 3/8 | 57 1/8 | 57 5/8 | 100 |
15245 | NCIBX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 |
15246 | NCIGX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 |
15247 | NCINX | 0 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0 |
15248 | NCIPX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 |
15249 | NCJC | 25 | 1550.00 | 1550.00 | 1900.00 | 0 | |||
15250 | NCL | 400 | 12 5/8 | 12 3/8 | 12 3/4 | 0 | |||
15251 | NCLEX | 0 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0 |
15252 | NCLI | 0 | 0 | ||||||
15253 | NCLIP | 2800 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 3/8 | 2800 |
15254 | NCM | 1500 | 11 1/8 | 11 5/8 | 12 | 0 | |||
15255 | NCMC | 4000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/4 | 4000 |
15256 | NCME | 5000 | 3.2500 | 3.0000 | 4.0000 | 0 | |||
15257 | NCMI | 1800 | 0.5000 | 0.5000 | 2.5000 | 0 | |||
15258 | NCMP | 0 | 462.28 | 457.36 | 462.28 | 455.21 | 0 | ||
15259 | NCMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.78 | 4.16 | 1388 |
15260 | NCN | 0 | 0 | ||||||
15261 | NCO | 1300 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 1/2 | 15 7/8 | 1300 |
15262 | NCOM | 6000 | 2 3/4 | 2 9/16 | 2 3/4 | 2 1/2 | 2 9/16 | 2 3/4 | 9600 |
15263 | NCOMU | 1300 | 3 1/2 | 3 | 5 | 0 | |||
15264 | NCON | 2000 | 2 5/8 | 2 1/2 | 2 5/8 | 2 3/8 | 2 1/4 | 2 3/8 | 16000 |
15265 | NCONW | 5000 | 7/32 | 7/32 | 7/32 | 7/32 | 3/16 | 9/32 | 10000 |
15266 | NCOTX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
15267 | NCP | 200 | 15 1/2 | 15 5/8 | 16 | 0 | |||
15268 | NCRE | 200 | 5.5000 | 5.5000 | 7.5000 | 0 | |||
15269 | NCRXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.40 | 5.55 | 1448 |
15270 | NCS | 7300 | 26 7/8 | 0 | |||||
15271 | NCSI | 0 | 0 | ||||||
15272 | NCSIW | 100 | 9 | 0 | |||||
15273 | NCSPX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
15274 | NCSTX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
15275 | NCTI | 1000 | 11/16 | 21/32 | 11/16 | 19/32 | 5/8 | 11/16 | 174900 |
15276 | NCTWX | 0 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0 |
15277 | NCTXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 3.38 | 4.37 | 1853 |
15278 | NCU | 2300 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 2300 | ||
15279 | NCYT | 600 | 0.0150 | 0.0150 | 0.0500 | 0 | |||
15280 | NDC | 200 | 23 7/8 | 23 | 24 | 0 | |||
15281 | NDCO | 2900 | 8 1/2 | 8 1/2 | 8 5/8 | 8 | 8 1/4 | 8 1/2 | 785700 |
15282 | NDCOO | 300 | 25 1/2 | 25 | 25 1/2 | 24 3/4 | 24 3/4 | 25 3/4 | 1000 |
15283 | NDCP | 100 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.6250 | 7300 |
15284 | NDCRY | 0 | 0 | ||||||
15285 | NDE | 300 | 3/16 | 1/8 | 1/2 | 0 | |||
15286 | NDEC | 200 | 0.0500 | 0.0500 | 0.2187 | 0 | |||
15287 | NDEQX | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0 |
15288 | NDIAX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
15289 | NDIM | 100 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 4.0000 | 4.2500 | 100 |
15290 | NDIVX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
15291 | NDS | 0 | 569.90 | 0 | |||||
15292 | NDSN | 200 | 56 1/4 | 55 | 56 1/2 | 55 | 56 1/4 | 56 1/2 | 21800 |
15293 | NDSS | 400 | 2.0000 | 2.0000 | 2.2500 | 0 | |||
15294 | NDTFX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0 |
15295 | NDTV | 0 | 0 | ||||||
15296 | NDTVF | 0 | 0 | ||||||
15297 | NDU | 0 | 0 | ||||||
15298 | NDVIX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
15299 | NDVL | 0 | 0 | ||||||
15300 | NDVLY | 0 | 8.8750 | 9.1250 | 0 | ||||
15301 | NDX | 0 | 565.14 | 563.48 | 568.85 | 552.18 | 0 | ||
15302 | NDXw | 0 | 0 | ||||||
15303 | NEAL | 1000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
15304 | NEB | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 100 | ||
15305 | NEBBX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 |
15306 | NEBXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.82 | 4.25 | 1547 |
15307 | NEBYX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 |
15308 | NEC | 1000 | 8 | 8 1/4 | 8 5/8 | 0 | |||
15309 | NECA | 400 | 34.1250 | 0 | |||||
15310 | NECAX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.82 | 0 |
15311 | NECB | 100 | 9 3/4 | 9 3/4 | 10 1/4 | 0 | |||
15312 | NECBX | 0 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0 |
15313 | NECCX | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0 |
15314 | NECXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.87 | 4.30 | 418 |
15315 | NEDI | 1000 | 16 1/8 | 16 7/8 | 16 7/8 | 16 1/8 | 16 1/8 | 16 3/8 | 63200 |
15316 | NEDID | 300 | 12 | 11 3/4 | 12 1/8 | 0 | |||
15317 | NEENN | 100 | 69.1250 | 0 | |||||
15318 | NEENO | 100 | 68.5500 | 0 | |||||
15319 | NEEXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.44 | 4.14 | 656 |
15320 | NEF | 200 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/2 | 11 3/4 | 200 |
15321 | NEFAX | 0 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 7.45 | 0 |
15322 | NEFBX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.95 | 0 |
15323 | NEFCX | 0 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 18.99 | 0 |
15324 | NEFEX | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 7.81 | 0 |
15325 | NEFGX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 11.25 | 0 |
15326 | NEFHX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.46 | 0 |
15327 | NEFIX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 17.49 | 0 |
15328 | NEFLX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.44 | 0 |
15329 | NEFMX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 17.48 | 0 |
15330 | NEFNX | 0 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 7.86 | 0 |
15331 | NEFOX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 15.24 | 0 |
15332 | NEFRX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.89 | 0 |
15333 | NEFSX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 17.39 | 0 |
15334 | NEFTX | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7.93 | 0 |
15335 | NEFUX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 12.21 | 0 |
15336 | NEFVX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 9.32 | 0 |
15337 | NEFZX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.76 | 0 |
15338 | NEGAX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 |
15339 | NEGBX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 14.37 | 0 |
15340 | NEGNX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 |
15341 | NEGRX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 |
15342 | NEGX | 1000 | 3 1/2 | 3 3/8 | 3 1/2 | 3 1/8 | 3 1/4 | 3 1/2 | 190500 |
15343 | NEIB | 500 | 12 1/4 | 11 1/2 | 12 | 0 | |||
15344 | NEIBX | 0 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0 |
15345 | NEIC | 600 | 1 | 1 | 1 1/4 | 0 | |||
15346 | NEIFX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 |
15347 | NEIT | 100 | 0.0400 | 0.0400 | 0.1000 | 0 | |||
15348 | NEIYX | 0 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0 |
15349 | NEJSY | 0 | 0 | ||||||
15350 | NELBX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 |
15351 | NELL | 100 | 58 3/4 | 58 1/2 | 59 1/2 | 58 | 58 | 58 3/4 | 350800 |
15352 | NELM | 0 | 0 | ||||||
15353 | NELMQ | 4000 | 0.2500 | 0.1250 | 0.3125 | 0 | |||
15354 | NEM | 5000 | 50 | 49 1/2 | 50 | 49 1/2 | 49 3/4 | 50 1/4 | 8500 |
15355 | NEMA | 1500 | 5 1/16 | 5 1/16 | 5 1/16 | 5 | 4 3/4 | 5 1/16 | 9900 |
15356 | NEMXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.90 | 5.02 | 6700 |
15357 | NENC | 0 | 0 | ||||||
15358 | NENCA | 0 | 0 | ||||||
15359 | NEOG | 4000 | 5 | 5 | 5 | 5 | 4 3/4 | 5 1/8 | 4000 |
15360 | NEOL | 1600 | 0.5150 | 0.5400 | 0.5400 | 0.4550 | 0.4550 | 0.5150 | 48800 |
15361 | NEOP | 1000 | 15 | 15 | 15 1/8 | 14 3/4 | 14 3/4 | 15 | 48600 |
15362 | NEOPW | 300 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 8 7/8 | 9 1/8 | 12400 |
15363 | NEOS | 500 | 6 3/4 | 6 7/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 51600 |
15364 | NEQIX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 |
15365 | NEQUX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 |
15366 | NERA | 0 | 0 | ||||||
15367 | NERAY | 1000 | 35 | 34 3/4 | 35 | 34 3/4 | 34 3/4 | 35 | 142700 |
15368 | NERBX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 |
15369 | NERS | 0 | 0 | ||||||
15370 | NERSF | 0 | 0 | ||||||
15371 | NERX | 1000 | 6 7/16 | 6 5/8 | 6 5/8 | 6 3/8 | 6 7/16 | 6 5/8 | 10600 |
15372 | NERXP | 200 | 17 | 16 3/4 | 20 | 0 | |||
15373 | NERXW | 300 | 1 5/8 | 2 | 2 | 1 5/8 | 1 5/8 | 2 | 400 |
15374 | NES | 100 | 40 | 40 | 40 | 40 | 40 | 40 3/8 | 300 |
15375 | NESBX | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0 |
15376 | NESC | 300 | 3.0000 | 3.0000 | 3.2500 | 0 | |||
15377 | NEST | 5000 | 0.8750 | 0.8125 | 0.8750 | 0.8125 | 0.7812 | 0.8750 | 10000 |
15378 | NET | 100 | 13 3/8 | 0 | |||||
15379 | NET.A | 0 | 0 | ||||||
15380 | NETC | 500 | 36 | 30 1/2 | 36 1/2 | 30 | 35 3/4 | 36 1/4 | 1033700 |
15381 | NETF | 1000 | 5 | 4 3/4 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 75200 |
15382 | NETG | 1000 | 31 | 31 | 31 5/8 | 30 7/8 | 31 | 31 1/2 | 163400 |
15383 | NETIF | 0 | 0 | ||||||
15384 | NETK | 4000 | 5 3/4 | 5 3/8 | 5 7/8 | 5 3/8 | 5 5/8 | 5 7/8 | 121900 |
15385 | NETM | 1800 | 15 15/16 | 15 3/4 | 16 3/8 | 15 1/8 | 15 7/8 | 16 | 3010000 |
15386 | NETN | 0 | 0 | ||||||
15387 | NETT | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 5/8 | 2600 |
15388 | NETTW | 1500 | 1 11/16 | 1 1/2 | 1 11/16 | 1 1/2 | 1 1/2 | 1 3/4 | 8000 |
15389 | NETV | 0 | 0 | ||||||
15390 | NETVA | 1000 | 7 1/2 | 8 | 8 | 7 13/32 | 7 1/2 | 8 | 7500 |
15391 | NETVU | 300 | 15 1/4 | 15 1/4 | 16 1/2 | 0 | |||
15392 | NETVW | 500 | 6 | 5 1/8 | 6 | 5 1/8 | 5 1/4 | 6 | 65800 |
15393 | NETVZ | 1100 | 3 3/8 | 3 1/4 | 3 3/8 | 3 1/16 | 3 | 3 3/8 | 11400 |
15394 | NETXX | 0 | 0 | ||||||
15395 | NEUBX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 |
15396 | NEUG | 2000 | 0.0001 | 0 | |||||
15397 | NEUXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 4.71 | 4.80 | 569 |
15398 | NEV | 200 | 22 | 22 | 22 | 22 | 200 | ||
15399 | NEVBX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0 |
15400 | NEVPM | 100 | 17.2500 | 0 | |||||
15401 | NEVPP | 100 | 17.5000 | 0 | |||||
15402 | NEW | 200 | 21 1/4 | 0 | |||||
15403 | NEWB | 300 | 6 1/8 | 6 1/8 | 6 1/4 | 6 1/8 | 5 | 6 1/4 | 700 |
15404 | NEWC | 100 | 8 | 8 | 8 | 8 | 7 5/8 | 8 | 2900 |
15405 | NEWCF | 0 | 0 | ||||||
15406 | NEWEM | 100 | 101.0000 | 0 | |||||
15407 | NEWEN | 100 | 86.5500 | 86.5500 | 86.5500 | 86.5500 | 400 | ||
15408 | NEWEP | 100 | 84.5000 | 84.5000 | 84.5000 | 84.5000 | 100 | ||
15409 | NEWI | 200 | 5 | 5 | 5 1/8 | 5 | 4 7/8 | 5 1/4 | 6200 |
15410 | NEWP | 700 | 8 1/8 | 7 5/8 | 8 1/8 | 7 5/8 | 7 5/8 | 8 1/8 | 2600 |
15411 | NEWRZ | 700 | 6 1/4 | 6 | 6 1/4 | 0 | |||
15412 | NEWVF | 0 | 0 | ||||||
15413 | NEXM | 4600 | 0.6250 | 0 | |||||
15414 | NEXT | 1400 | 3 | 3 3/8 | 3 3/8 | 3 | 3 | 3 1/4 | 15200 |
15415 | NEZBX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0 |
15416 | NFB | 3000 | 25 | 24 1/8 | 24 5/8 | 0 | |||
15417 | NFC | 200 | 10 1/8 | 0 | |||||
15418 | NFFC | 0 | 0 | ||||||
15419 | NFG | 1000 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 32 5/8 | 33 1/8 | 1000 |
15420 | NFGBX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0 |
15421 | NFL | 200 | 13 1/4 | 13 3/8 | 13 3/8 | 13 1/4 | 13 1/8 | 13 1/2 | 400 |
15422 | NFLAX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 11.02 | 0 |
15423 | NFLBX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
15424 | NFLD | 2000 | 18 3/8 | 18 5/8 | 19 | 18 1/4 | 18 1/4 | 18 3/4 | 204300 |
15425 | NFLI | 400 | 20 1/2 | 20 3/4 | 20 3/4 | 20 | 20 | 20 1/2 | 35000 |
15426 | NFLIW | 100 | 16 3/4 | 16 1/2 | 17 1/4 | 16 1/2 | 16 3/4 | 17 1/4 | 6300 |
15427 | NFMNX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 |
15428 | NFOR | 1800 | 27 1/2 | 27 | 28 1/2 | 26 1/2 | 26 1/2 | 28 1/2 | 42700 |
15429 | NFPC | 200 | 7.5000 | 6.0000 | 7.7500 | 0 | |||
15430 | NFSL | 500 | 17 1/4 | 15 1/2 | 17 1/4 | 0 | |||
15431 | NFT | 0 | 309.79 | 310.35 | 310.35 | 307.01 | 0 | ||
15432 | NFTI | 3000 | 3.2500 | 3.2500 | 3.3750 | 3.2500 | 3.2500 | 4.2500 | 6200 |
15433 | NFTIV | 500 | 4.5000 | 0 | |||||
15434 | NFX | 500 | 30 1/8 | 26 1/8 | 26 3/4 | 0 | |||
15435 | NGAMX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 |
15436 | NGC | 200 | 48 3/8 | 48 1/8 | 48 3/8 | 48 1/8 | 48 1/8 | 49 | 300 |
15437 | NGCI | 1900 | 1.2500 | 1.2500 | 1.5000 | 1.2500 | 1.2500 | 1.5000 | 7900 |
15438 | NGCP | 30000 | 0.0001 | 0 | |||||
15439 | NGE | 200 | 26 1/4 | 25 5/8 | 26 | 0 | |||
15440 | NGEGO | 200 | 87.3750 | 0 | |||||
15441 | NGEN | 3000 | 0.0100 | 0.0050 | 0.0400 | 0 | |||
15442 | NGEp | 100 | 45 1/2 | 0 | |||||
15443 | NGEpD | 1400 | 19 1/2 | 0 | |||||
15444 | NGEpE | 200 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 200 | ||
15445 | NGF | 1500 | 7 1/2 | 7 7/8 | 8 3/8 | 0 | |||
15446 | NGFXX | 0 | 0 | ||||||
15447 | NGI | 100 | 7 7/8 | 7 7/8 | 8 1/4 | 0 | |||
15448 | NGICX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 |
15449 | NGIFX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 9.24 | 0 |
15450 | NGIMY | 0 | 0 | ||||||
15451 | NGITX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0 |
15452 | NGL | 500 | 8 7/8 | 8 1/2 | 9 | 0 | |||
15453 | NGLw | 0 | 0 | ||||||
15454 | NGMNX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 |
15455 | NGMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.35 | 5.43 | 4004 |
15456 | NGOVX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
15457 | NGRXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 5.19 | 5.31 | 955 |
15458 | NGSTX | 0 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0 |
15459 | NGT | 600 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 1500 | ||
15460 | NGTE | 0 | 0 | ||||||
15461 | NGUAX | 0 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1 |
15462 | NGV | 0 | 263.56 | 0 | |||||
15463 | NGVAX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
15464 | NGVTF | 0 | 0 | ||||||
15465 | NGVTX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
15466 | NGVXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.93 | 5.07 | 1073 |
15467 | NGX | 100 | 15/16 | 3/4 | 1 3/16 | 0 | |||
15468 | NHAL | 5000 | 0.1875 | 0.2500 | 0.4687 | 0 | |||
15469 | NHC | 1000 | 38 5/8 | 40 1/8 | 40 3/8 | 0 | |||
15470 | NHCI | 1000 | 2 5/8 | 2 1/4 | 2 5/8 | 2 1/4 | 2 1/2 | 2 7/8 | 2400 |
15471 | NHCJ | 600 | 7.0000 | 7.1250 | 7.1250 | 7.0000 | 7.0000 | 7.5000 | 3400 |
15472 | NHEI | 100 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
15473 | NHER | 15000 | 0.0100 | 0 | |||||
15474 | NHES | 200 | 10 1/4 | 10 1/4 | 13 | 10 1/4 | 10 1/4 | 13 | 1900 |
15475 | NHHC | 600 | 5 25/64 | 5 1/2 | 6 | 0 | |||
15476 | NHI | 300 | 32 7/8 | 32 7/8 | 33 | 32 3/4 | 32 5/8 | 33 1/4 | 7400 |
15477 | NHIp | 100 | 30 | 0 | |||||
15478 | NHL | 400 | 16 1/8 | 16 1/8 | 16 1/8 | 16 | 15 3/4 | 16 1/4 | 1600 |
15479 | NHLT | 1000 | 2.0000 | 2.1250 | 2.1250 | 2.0000 | 2.0000 | 2.1875 | 7000 |
15480 | NHP | 100 | 43 | 42 1/4 | 42 7/8 | 0 | |||
15481 | NHPI | 25000 | 19 | 19 3/8 | 19 3/8 | 18 7/8 | 18 7/8 | 19 1/2 | 78800 |
15482 | NHSL | 1000 | 9 7/8 | 9 11/16 | 9 7/8 | 9 11/16 | 9 1/2 | 10 | 3000 |
15483 | NHTB | 500 | 10 | 10 | 10 | 10 | 10 | 10 1/2 | 1000 |
15484 | NHTC | 5000 | 5 5/8 | 5 5/8 | 6 | 5 5/8 | 5 5/8 | 6 | 54200 |
15485 | NHTCW | 500 | 3 1/2 | 3 1/2 | 4 1/4 | 3 1/2 | 3 1/2 | 4 1/4 | 5800 |
15486 | NHTCZ | 300 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 | 3100 |
15487 | NHWK | 200 | 13 1/2 | 13 5/8 | 14 | 13 1/2 | 13 3/4 | 14 1/4 | 700 |
15488 | NHY | 100 | 41 1/8 | 44 | 44 5/8 | 0 | |||
15489 | NI | 100 | 38 3/8 | 38 1/2 | 38 1/2 | 38 3/8 | 38 3/8 | 38 3/4 | 800 |
15490 | NIAR | 6000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0937 | 1.1250 | 13800 |
15491 | NIB | 100 | 23 1/2 | 0 | |||||
15492 | NIBCX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
15493 | NIBDX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
15494 | NICH | 400 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/2 | 400 |
15495 | NICO | 0 | 0 | ||||||
15496 | NICRM | 3000 | 44.5000 | 0 | |||||
15497 | NICSX | 0 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | 0 |
15498 | NICXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.36 | 5.52 | 1119 |
15499 | NIEAX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0 |
15500 | NIENX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 |
15501 | NIEQX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 |
15502 | NIF | 500 | 14 1/2 | 14 5/8 | 15 | 0 | |||
15503 | NIFI | 67100 | 0.0100 | 0.0010 | 0.0200 | 0 | |||
15504 | NIFU | 0 | 0 | ||||||
15505 | NIGAX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 15.43 | 0 |
15506 | NIGCX | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0 |
15507 | NIGEX | 0 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0 |
15508 | NIGI | 20000 | 0.3700 | 0.0625 | 0.2500 | 0 | |||
15509 | NIIAX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 |
15510 | NIIBX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
15511 | NIIEX | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0 |
15512 | NIIS | 500 | 2 5/16 | 2 1/2 | 2 1/2 | 2 5/16 | 2 5/16 | 2 1/2 | 900 |
15513 | NIIUF | 5000 | 45 | 45 1/4 | 45 1/2 | 44 5/8 | 44 1/2 | 45 | 20900 |
15514 | NIK | 0 | 307.98 | 307.98 | 307.98 | 307.98 | 0 | ||
15515 | NIM | 100 | 11 1/8 | 11 1/4 | 11 3/4 | 0 | |||
15516 | NIMAX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
15517 | NIMBX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 |
15518 | NIMU | 500 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1600 | 3800 |
15519 | NIMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.23 | 5.47 | 673 |
15520 | NIN | 900 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 35 7/8 | 36 3/8 | 1100 |
15521 | NINBX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 |
15522 | NIND | 0 | 386.45 | 382.09 | 386.45 | 380.62 | 0 | ||
15523 | NINDX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 |
15524 | NINE | 500 | 8 1/8 | 8 | 8 1/2 | 7 1/2 | 8 1/8 | 8 1/2 | 50300 |
15525 | NINEX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
15526 | NINMX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
15527 | NINO | 0 | 0 | ||||||
15528 | NINOY | 0 | 0 | ||||||
15529 | NINQX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
15530 | NINTX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
15531 | NINYX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
15532 | NIO | 300 | 15 1/4 | 14 7/8 | 15 1/4 | 0 | |||
15533 | NIPN | 0 | 0 | ||||||
15534 | NIPNY | 2500 | 62 1/8 | 62 3/8 | 62 3/4 | 62 1/8 | 62 1/8 | 62 3/4 | 13900 |
15535 | NIPSM | 100 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 100 | ||
15536 | NIPSN | 5100 | 101.5000 | 0 | |||||
15537 | NIPSO | 100 | 57.3750 | 0 | |||||
15538 | NIRT | 0 | 0 | ||||||
15539 | NIRTS | 1200 | 12 | 11 5/8 | 12 | 11 5/8 | 11 5/8 | 12 1/8 | 6200 |
15540 | NISBX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 |
15541 | NISC | 9000 | 0.0625 | 0 | |||||
15542 | NIST | 0 | 0 | ||||||
15543 | NISTF | 0 | 0 | ||||||
15544 | NISTX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 |
15545 | NITEX | 0 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0 |
15546 | NITFX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.61 | 0 |
15547 | NITNX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 |
15548 | NIVEX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 |
15549 | NIp | 200 | 58 1/2 | 0 | |||||
15550 | NIpA | 200 | 46 3/4 | 0 | |||||
15551 | NJDXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.87 | 3.72 | 1439 |
15552 | NJMXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.79 | 4.11 | 960 |
15553 | NJR | 1000 | 29 5/8 | 29 1/2 | 30 | 0 | |||
15554 | NJST | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 8 1/2 | 9 1/2 | 1500 |
15555 | NJSXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.69 | 4.01 | 269 |
15556 | NJTFX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 |
15557 | NKB/WS | 600 | 9 | 9 | 9 | 9 | 600 | ||
15558 | NKC/WS | 2400 | 3 | 0 | |||||
15559 | NKE | 100 | 66 1/8 | 67 1/4 | 67 5/8 | 66 | 66 | 66 1/2 | 2100 |
15560 | NKEw | 0 | 55 7/8 | 57 1/8 | 0 | ||||
15561 | NKID | 200 | 14 1/2 | 13 3/4 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 19600 |
15562 | NKKCY | 0 | 0 | ||||||
15563 | NKOT | 400 | 17 | 16 1/2 | 17 | 16 | 16 1/2 | 17 | 103000 |
15564 | NKPR | 1300 | 8 15/16 | 9 | 9 | 8 1/2 | 8 7/8 | 9 | 304800 |
15565 | NKSH | 1600 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | 1800 | ||
15566 | NL | 400 | 12 1/4 | 13 1/8 | 13 5/8 | 0 | |||
15567 | NLBC | 4000 | 0.2187 | 0.0625 | 0.2187 | 0 | |||
15568 | NLC | 400 | 30 1/8 | 29 7/8 | 30 | 0 | |||
15569 | NLCS | 500 | 18 1/4 | 18 1/4 | 18 3/4 | 17 15/16 | 18 | 18 1/4 | 123300 |
15570 | NLG | 500 | 9 5/8 | 0 | |||||
15571 | NLMBX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
15572 | NLMC | 25000 | 3/32 | 1/8 | 1/8 | 3/32 | 1/16 | 1/8 | 85500 |
15573 | NLP | 100 | 35 | 0 | |||||
15574 | NLPI | 0 | 0 | ||||||
15575 | NLPw | 0 | 0 | ||||||
15576 | NLXI | 2000 | 0.2400 | 0.2812 | 0.2812 | 0.2400 | 0.2187 | 0.2700 | 42000 |
15577 | NM/WD | 0 | 0 | ||||||
15578 | NMA | 1000 | 15 7/8 | 15 1/2 | 16 | 0 | |||
15579 | NMAAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 |
15580 | NMAIX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.04 | 0 |
15581 | NMANX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 |
15582 | NMARX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
15583 | NMAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.11 | 3.74 | 715 |
15584 | NMBAX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.80 | 0 |
15585 | NMBIX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.58 | 0 |
15586 | NMBS | 5000 | 8 3/4 | 8 7/8 | 8 7/8 | 8 1/2 | 8 1/2 | 8 3/4 | 157900 |
15587 | NMBSX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
15588 | NMBT | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 10 1/4 | 200 |
15589 | NMC | 100 | 4 1/2 | 4 1/4 | 4 5/8 | 0 | |||
15590 | NMCC | 2700 | 0.5000 | 0.3750 | 0.7500 | 0 | |||
15591 | NMCI | 20000 | 0.1200 | 0.0625 | 0.1562 | 0 | |||
15592 | NMCRV | 0 | 0 | ||||||
15593 | NMCRW | 0 | 0 | ||||||
15594 | NMDAX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.88 | 0 |
15595 | NMDBX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
15596 | NMDCV | 0 | 0 | ||||||
15597 | NMDMX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
15598 | NMDO | 1600 | 1.0625 | 1.0937 | 1.1562 | 1.0312 | 1.0625 | 1.1562 | 42000 |
15599 | NMDS | 1000 | 0.0312 | 0 | |||||
15600 | NMFLX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
15601 | NMFS | 1000 | 9 1/4 | 9 1/8 | 9 1/4 | 8 3/4 | 8 7/8 | 9 1/4 | 71300 |
15602 | NMG | 1500 | 22 1/2 | 22 | 22 1/2 | 0 | |||
15603 | NMI | 700 | 12 | 12 1/8 | 12 1/2 | 0 | |||
15604 | NMIC | 20000 | 0.0100 | 0 | |||||
15605 | NMIV | 0 | 0 | ||||||
15606 | NMK | 1500 | 9 3/8 | 9 1/2 | 9 5/8 | 9 3/8 | 9 1/4 | 9 3/4 | 32200 |
15607 | NMKp | 200 | 16 1/2 | 0 | |||||
15608 | NMKpA | 100 | 35 | 0 | |||||
15609 | NMKpB | 500 | 36 | 0 | |||||
15610 | NMKpC | 100 | 38 | 0 | |||||
15611 | NMKpD | 200 | 40 | 0 | |||||
15612 | NMKpE | 100 | 48 | 0 | |||||
15613 | NMKpG | 20000 | 45 | 0 | |||||
15614 | NMKpH | 320 | 60 | 0 | |||||
15615 | NMKpI | 570 | 74 3/4 | 0 | |||||
15616 | NMKpK | 1300 | 19 1/4 | 0 | |||||
15617 | NMKpM | 400 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 2600 | ||
15618 | NMMDX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
15619 | NMMIX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
15620 | NMMXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 5.08 | 5.21 | 5450 |
15621 | NMNJX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 |
15622 | NMNNX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 |
15623 | NMO | 2000 | 15 7/8 | 15 3/4 | 16 | 0 | |||
15624 | NMP | 600 | 12 1/4 | 12 5/8 | 13 | 0 | |||
15625 | NMPC | 300 | 9 1/4 | 8 3/4 | 9 1/4 | 8 3/4 | 9 1/4 | 9 1/2 | 2200 |
15626 | NMPKY | 0 | 0 | ||||||
15627 | NMPS | 1000 | 4 3/4 | 4 | 4 13/16 | 3 7/8 | 4 5/8 | 4 3/4 | 377000 |
15628 | NMPSW | 2600 | 1 1/4 | 1 1/2 | 2 1/2 | 0 | |||
15629 | NMRM | 5000 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
15630 | NMRR | 800 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 7100 |
15631 | NMRX | 700 | 6 3/8 | 5 3/4 | 6 3/8 | 5 3/4 | 5 3/4 | 6 3/8 | 64000 |
15632 | NMRXV | 0 | 0 | ||||||
15633 | NMRXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.88 | 4.33 | 636 |
15634 | NMSB | 1200 | 7 1/16 | 7 3/8 | 7 3/8 | 7 | 6 7/8 | 7 3/8 | 6400 |
15635 | NMSC | 0 | 0 | ||||||
15636 | NMSCA | 200 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 13/16 | 400 |
15637 | NMSCE | 100 | 1 13/16 | 1 13/16 | 2 | 0 | |||
15638 | NMSCW | 5000 | 1/4 | 1/4 | 5/16 | 0 | |||
15639 | NMSS | 900 | 28 1/8 | 27 3/4 | 28 3/4 | 27 3/8 | 27 3/8 | 28 3/4 | 18400 |
15640 | NMSWE | 300 | 3/16 | 3/16 | 7/32 | 0 | |||
15641 | NMT | 1200 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 1600 | ||
15642 | NMTFX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.11 | 0 |
15643 | NMTX | 20000 | 5 5/8 | 5 3/8 | 5 3/4 | 5 3/8 | 5 5/8 | 5 3/4 | 83900 |
15644 | NMTXW | 500 | 1 7/8 | 1 3/4 | 2 1/4 | 0 | |||
15645 | NMTXZ | 9000 | 2 1/8 | 1 7/8 | 2 1/4 | 0 | |||
15646 | NMUIX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 |
15647 | NMUNX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 |
15648 | NMVAX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
15649 | NMY | 400 | 12 1/2 | 12 1/2 | 13 | 0 | |||
15650 | NN | 300 | 44 1/8 | 44 | 44 1/2 | 0 | |||
15651 | NNBR | 800 | 18 1/4 | 18 1/4 | 18 1/4 | 17 1/4 | 17 1/4 | 18 1/4 | 14700 |
15652 | NNC | 1000 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 3100 | ||
15653 | NNCNX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 |
15654 | NNET | 2000 | 0.2500 | 0.2187 | 0.2812 | 0 | |||
15655 | NNETC | 0 | 0 | ||||||
15656 | NNETW | 900 | 0.0010 | 0 | |||||
15657 | NNEX | 0 | 0 | ||||||
15658 | NNEXF | 5000 | 3 1/8 | 2 7/8 | 3 1/8 | 0 | |||
15659 | NNF | 900 | 13 | 13 1/4 | 13 5/8 | 0 | |||
15660 | NNHBX | 0 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 4.84 | 0 |
15661 | NNJ | 300 | 13 1/4 | 13 1/4 | 13 5/8 | 0 | |||
15662 | NNJAX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.86 | 0 |
15663 | NNM | 1000 | 10 7/8 | 11 3/4 | 12 1/4 | 0 | |||
15664 | NNN | 300 | 13 1/8 | 13 | 13 1/2 | 0 | |||
15665 | NNOTC | 0 | 0 | ||||||
15666 | NNOV | 3000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3000 | ||
15667 | NNP | 100 | 17 1/4 | 17 1/4 | 17 5/8 | 0 | |||
15668 | NNRGA | 3800 | 9/32 | 11/32 | 11/32 | 9/32 | 9/32 | 11/32 | 5200 |
15669 | NNSI | 700 | 0.5000 | 0 | |||||
15670 | NNY | 400 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/4 | 11 1/4 | 400 |
15671 | NNYAX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.19 | 0 |
15672 | NNYIX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.17 | 0 |
15673 | NOAMX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 8.98 | 0 |
15674 | NOB | 3000 | 32 5/8 | 32 1/4 | 32 3/4 | 32 1/4 | 32 5/8 | 33 3/8 | 13100 |
15675 | NOBE | 400 | 42 | 42 1/8 | 42 1/2 | 41 3/4 | 41 7/8 | 42 | 692300 |
15676 | NOBH | 200 | 23 | 23 3/4 | 23 3/4 | 22 1/2 | 22 1/2 | 23 1/4 | 14700 |
15677 | NOBL | 0 | 0 | ||||||
15678 | NOBLF | 500 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/4 | 11 1/4 | 11 5/8 | 14500 |
15679 | NOBp | 600 | 24 7/8 | 0 | |||||
15680 | NOC | 200 | 61 1/4 | 61 1/4 | 61 1/4 | 61 1/4 | 60 5/8 | 61 1/4 | 100 |
15681 | NOCXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.90 | 3.95 | 1357 |
15682 | NODB | 100 | 32.5000 | 0 | |||||
15683 | NOEL | 1000 | 6 7/8 | 7 | 7 | 6 1/2 | 6 3/8 | 7 | 6300 |
15684 | NOEQX | 0 | 12.34 | 12.34 | 12.34 | 0 | |||
15685 | NOFIX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
15686 | NOGEX | 0 | 12.39 | 12.39 | 12.39 | 0 | |||
15687 | NOGXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.14 | 5.35 | 2572 |
15688 | NOHAX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.20 | 0 |
15689 | NOIEX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
15690 | NOIFX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
15691 | NOIGX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 |
15692 | NOITX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
15693 | NOIZ | 1400 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/16 | 2 1/4 | 21900 |
15694 | NOK | 0 | 0 | ||||||
15695 | NOK.A | 0 | 0 | ||||||
15696 | NOK.A. | 0 | 0 | ||||||
15697 | NOK/A | 200 | 35 1/2 | 36 | 36 1/2 | 35 1/8 | 35 1/4 | 35 7/8 | 105000 |
15698 | NOKA | 0 | 0 | ||||||
15699 | NOLD | 11800 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 17 1/2 | 19 1/2 | 20000 |
15700 | NOLE | 200 | 41.5000 | 0 | |||||
15701 | NOM | 500 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 500 | ||
15702 | NOMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.82 | 3.80 | 8253 |
15703 | NONA | 25000 | 1.0937 | 1.1250 | 1.1562 | 1.0000 | 1.0937 | 1.1562 | 462000 |
15704 | NOOP | 3000 | 0.7400 | 0.7700 | 0.7700 | 0.7300 | 0.7400 | 0.7700 | 39700 |
15705 | NOPS | 0 | 0 | ||||||
15706 | NOPSM | 0 | 0 | ||||||
15707 | NOPSN | 100 | 68.1000 | 0 | |||||
15708 | NOPSO | 200 | 63.5000 | 0 | |||||
15709 | NOPSP | 100 | 52.0000 | 0 | |||||
15710 | NOPpA | 2200 | 25 3/8 | 25 5/8 | 25 3/4 | 25 3/8 | 7300 | ||
15711 | NOPpB | 100 | 23 1/4 | 0 | |||||
15712 | NORA | 200 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | 26.5000 | 29.0000 | 200 |
15713 | NORIP | 0 | 0 | ||||||
15714 | NORL | 10000 | 30 1/8 | 29 1/2 | 30 1/4 | 0 | |||
15715 | NORPY | 3000 | 3 7/8 | 3 5/8 | 3 7/8 | 3 9/16 | 3 3/4 | 3 7/8 | 60300 |
15716 | NORR | 0 | 0 | ||||||
15717 | NORRF | 500 | 1 3/8 | 1 7/16 | 1 15/32 | 1 3/8 | 1 3/8 | 1 15/32 | 32900 |
15718 | NORSA | 0 | 0 | ||||||
15719 | NORSB | 470 | 455.0000 | 0 | |||||
15720 | NORW | 0 | 0 | ||||||
15721 | NORWY | 400 | 47 | 47 | 47 1/8 | 0 | |||
15722 | NORXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.32 | 5.47 | 9858 |
15723 | NORY | 100 | 59.5000 | 56.0000 | 65.0000 | 0 | |||
15724 | NOSA | 1000 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
15725 | NOSGX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
15726 | NOSH | 2500 | 3 3/16 | 3 7/32 | 3 5/16 | 3 3/16 | 3 3/16 | 3 5/16 | 69700 |
15727 | NOSXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 5.21 | 5.40 | 835 |
15728 | NOTE | 4000 | 1.0312 | 1.0000 | 1.3750 | 0 | |||
15729 | NOTEX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
15730 | NOTL | 900 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 2.7500 | 3.7500 | 900 |
15731 | NOTW | 500 | 21.0000 | 0 | |||||
15732 | NOUGX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
15733 | NOV | 500 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/8 | 5 1/2 | 3800 |
15734 | NOVA | 200 | 0.0400 | 0.0400 | 0.0800 | 0 | |||
15735 | NOVB | 200 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 1400 | ||
15736 | NOVE | 0 | 0 | ||||||
15737 | NOVEW | 0 | 0 | ||||||
15738 | NOVI | 1000 | 3 7/8 | 3 3/4 | 4 | 0 | |||
15739 | NOVL | 300 | 15 | 14 3/4 | 15 1/8 | 14 1/2 | 15 | 15 1/8 | 1607500 |
15740 | NOVN | 800 | 12 1/8 | 12 | 12 1/4 | 11 5/8 | 11 7/8 | 12 1/8 | 105900 |
15741 | NOVO | 0 | 0 | ||||||
15742 | NOVOQ | 0 | 0 | ||||||
15743 | NOW | 100 | 6 7/8 | 7 1/4 | 7 1/4 | 6 7/8 | 300 | ||
15744 | NOX | 2000 | 4 | 3 5/8 | 4 1/8 | 0 | |||
15745 | NOXO | 100 | 5 1/4 | 5 1/2 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 3700 |
15746 | NOXw | 0 | 4 1/2 | 5 | 0 | ||||
15747 | NP | 100 | 29 1/8 | 0 | |||||
15748 | NP.PP | 0 | 0 | ||||||
15749 | NP/PP | 300 | 9 3/8 | 0 | |||||
15750 | NPAAX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.04 | 0 |
15751 | NPACX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 |
15752 | NPAF | 2000 | 9 5/8 | 9 1/4 | 9 5/8 | 9 | 9 | 9 5/8 | 12300 |
15753 | NPBC | 300 | 25 3/4 | 23 3/4 | 25 3/4 | 23 3/4 | 23 3/4 | 25 3/4 | 900 |
15754 | NPBFX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0 |
15755 | NPBXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.30 | 5.42 | 3083 |
15756 | NPC | 3100 | 13 | 13 1/4 | 13 3/4 | 0 | |||
15757 | NPCI | 1200 | 7 3/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 23000 |
15758 | NPCIB | 0 | 0 | ||||||
15759 | NPCO | 11100 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
15760 | NPD | 100 | 8 11/16 | 8 3/4 | 9 1/4 | 0 | |||
15761 | NPE | 600 | 12 7/8 | 12 5/8 | 13 | 0 | |||
15762 | NPEC | 20000 | 0.0240 | 0.0200 | 0.0240 | 0 | |||
15763 | NPF | 400 | 14 5/8 | 15 | 15 3/8 | 0 | |||
15764 | NPFXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.30 | 5.42 | 707 |
15765 | NPG | 1000 | 12 5/8 | 12 7/8 | 13 3/8 | 0 | |||
15766 | NPI | 600 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 5/8 | 1100 |
15767 | NPIX | 500 | 12 7/8 | 12 7/8 | 13 | 12 | 12 1/2 | 12 7/8 | 277400 |
15768 | NPK | 200 | 40 | 40 | 40 | 40 | 39 7/8 | 40 3/8 | 200 |
15769 | NPM | 700 | 14 | 13 7/8 | 14 | 13 7/8 | 13 3/4 | 14 1/8 | 1400 |
15770 | NPMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.55 | 5.68 | 24800 |
15771 | NPP | 300 | 15 1/2 | 15 1/2 | 15 5/8 | 0 | |||
15772 | NPPI | 5000 | 18 1/4 | 18 | 18 1/2 | 18 | 18 | 18 1/2 | 51800 |
15773 | NPR | 1500 | 21 1/2 | 21 3/8 | 21 1/2 | 21 3/8 | 21 1/4 | 21 5/8 | 3000 |
15774 | NPRM | 0 | 0 | ||||||
15775 | NPRMW | 0 | 0 | ||||||
15776 | NPRO | 4200 | 9 1/2 | 9 1/8 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/2 | 6400 |
15777 | NPROW | 500 | 7 1/4 | 6 3/4 | 7 1/4 | 0 | |||
15778 | NPRTX | 0 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0 |
15779 | NPRXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.30 | 5.32 | 9753 |
15780 | NPS | 400 | 27 3/8 | 27 5/8 | 28 1/8 | 0 | |||
15781 | NPSC | 900 | 5 5/8 | 4 7/8 | 5 5/8 | 4 7/8 | 4 7/8 | 5 5/8 | 9400 |
15782 | NPSCW | 800 | 1 5/8 | 1 1/8 | 1 5/8 | 1 1/8 | 1 1/8 | 1 5/8 | 2900 |
15783 | NPSP | 500 | 15 1/2 | 14 1/2 | 15 1/2 | 14 1/2 | 14 3/4 | 15 1/2 | 87800 |
15784 | NPSS | 0 | 0 | ||||||
15785 | NPSpA | 500 | 26 | 26 | 26 | 26 | 500 | ||
15786 | NPT | 400 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/4 | 12 3/4 | 400 |
15787 | NPTH | 10000 | 23 1/8 | 22 5/16 | 23 1/4 | 22 5/16 | 22 3/4 | 23 1/4 | 81400 |
15788 | NPV | 500 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 1000 | ||
15789 | NPW | 600 | 12 1/4 | 0 | |||||
15790 | NPX | 2000 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 3/8 | 11 3/4 | 2000 |
15791 | NPY | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 12 7/8 | 300 |
15792 | NQC | 100 | 14 7/8 | 15 3/4 | 16 1/8 | 0 | |||
15793 | NQF | 600 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 7/8 | 16 1/4 | 600 |
15794 | NQI | 1800 | 15 | 14 7/8 | 15 1/4 | 0 | |||
15795 | NQJ | 500 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 3/8 | 15 3/4 | 500 |
15796 | NQM | 500 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 | 15 3/8 | 500 |
15797 | NQN | 200 | 16 1/2 | 17 | 17 3/8 | 0 | |||
15798 | NQOT | 0 | 0 | ||||||
15799 | NQOTF | 0 | 0 | ||||||
15800 | NQP | 400 | 17 1/4 | 16 5/8 | 17 | 0 | |||
15801 | NQS | 1000 | 14 3/4 | 14 5/8 | 15 | 0 | |||
15802 | NQU | 800 | 15 1/8 | 14 7/8 | 15 3/8 | 0 | |||
15803 | NR | 400 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 400 | ||
15804 | NRAG | 14000 | 0.3000 | 0 | |||||
15805 | NRC | 100 | 34 5/8 | 35 5/8 | 35 7/8 | 0 | |||
15806 | NRCX | 2500 | 0.4062 | 0.4062 | 0.5625 | 0 | |||
15807 | NRD | 500 | 2 3/8 | 2 1/4 | 2 5/8 | 0 | |||
15808 | NRDC | 1200 | 1.3750 | 1.5000 | 1.7500 | 0 | |||
15809 | NRE | 1500 | 33 5/8 | 36 3/8 | 37 | 0 | |||
15810 | NREB | 500 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.2500 | 500 |
15811 | NREGF | 0 | 0 | ||||||
15812 | NRES | 3000 | 23 3/8 | 23 | 23 3/4 | 23 | 23 1/4 | 23 3/4 | 27500 |
15813 | NRFXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 3.25 | 3.96 | 3202 |
15814 | NRG/WS | 400 | 1/8 | 0 | |||||
15815 | NRGDQ | 1000 | 0.0010 | 0 | |||||
15816 | NRGN | 600 | 26 | 26 1/2 | 26 1/2 | 25 | 25 1/2 | 26 | 122100 |
15817 | NRGSN | 0 | 0 | ||||||
15818 | NRGSO | 200 | 33.5000 | 0 | |||||
15819 | NRGSP | 100 | 29.0000 | 0 | |||||
15820 | NRID | 500 | 2 15/16 | 2 13/16 | 2 31/32 | 2 23/32 | 2 7/8 | 2 15/16 | 293000 |
15821 | NRIM | 300 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/2 | 300 |
15822 | NRL | 100 | 31 1/2 | 31 1/4 | 31 3/4 | 0 | |||
15823 | NRLD | 30000 | 21 | 22 | 22 | 20 3/4 | 20 3/4 | 21 1/8 | 199700 |
15824 | NRMI | 1600 | 1 9/16 | 1 1/4 | 1 9/16 | 1 5/32 | 1 1/16 | 1 9/16 | 94600 |
15825 | NRML | 0 | 0 | ||||||
15826 | NRMLF | 0 | 0 | ||||||
15827 | NRND | 200 | 12 3/4 | 12 1/4 | 12 3/4 | 0 | |||
15828 | NRNDE | 100 | 15 | 14 63/64 | 15 | 14 3/8 | 14 3/8 | 14 3/4 | 139800 |
15829 | NROM | 300 | 3 1/2 | 3 5/8 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 500 |
15830 | NROX | 500 | 1.0000 | 1.0000 | 2.2500 | 0 | |||
15831 | NRPI | 1100 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 1100 | ||
15832 | NRRD | 100 | 25 | 25 1/2 | 25 1/2 | 25 | 25 | 25 1/2 | 2200 |
15833 | NRTC | 5000 | 0.7000 | 0.6250 | 1.0000 | 0 | |||
15834 | NRTI | 300 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 8 1/2 | 300 |
15835 | NRTK | 200 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 500 | ||
15836 | NRTY | 300 | 11 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 6900 |
15837 | NRVH | 1000 | 11 7/16 | 11 7/16 | 11 7/16 | 11 7/16 | 11 1/8 | 11 5/8 | 1000 |
15838 | NS | 300 | 12 5/8 | 13 3/4 | 14 1/4 | 0 | |||
15839 | NSA | 100 | 15 1/4 | 15 1/2 | 16 | 0 | |||
15840 | NSAI | 700 | 1 7/8 | 2 | 2 | 1 7/8 | 1 5/8 | 2 | 1800 |
15841 | NSAN | 0 | 0 | ||||||
15842 | NSANY | 200 | 15 1/2 | 15 7/8 | 15 7/8 | 15 1/2 | 15 1/2 | 15 7/8 | 2000 |
15843 | NSAT | 0 | 0 | ||||||
15844 | NSATF | 15000 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 2 3/4 | 2 15/16 | 20000 |
15845 | NSBI | 300 | 38 7/8 | 38 7/8 | 38 7/8 | 38 5/8 | 38 5/8 | 38 7/8 | 8400 |
15846 | NSBK | 300 | 30 1/2 | 30 1/4 | 30 1/2 | 30 1/8 | 30 1/8 | 30 1/2 | 16900 |
15847 | NSC | 100 | 79 1/2 | 79 1/2 | 79 1/2 | 79 1/2 | 79 3/8 | 80 1/4 | 100 |
15848 | NSCC | 200 | 1 1/4 | 2 | 2 | 1 1/4 | 1 1/4 | 2 | 1200 |
15849 | NSCF | 500 | 7 1/8 | 6 3/4 | 8 | 0 | |||
15850 | NSCI | 600 | 21 1/2 | 22 | 22 | 21 1/2 | 21 1/2 | 22 | 4100 |
15851 | NSCMX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
15852 | NSCP | 500 | 139 1/4 | 127 1/4 | 142 3/4 | 127 | 139 1/2 | 140 | 1007200 |
15853 | NSCTX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 |
15854 | NSD | 300 | 10 3/8 | 0 | |||||
15855 | NSDB | 300 | 24 | 24 | 24 | 24 | 24 | 27 | 300 |
15856 | NSEC | 800 | 12 7/8 | 12 1/4 | 14 | 0 | |||
15857 | NSEIX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 |
15858 | NSFC | 100 | 67 | 67 | 67 | 67 | 66 | 71 | 100 |
15859 | NSFIX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
15860 | NSH | 100 | 13 7/8 | 13 1/2 | 14 1/4 | 0 | |||
15861 | NSI | 100 | 32 1/2 | 33 1/8 | 33 1/2 | 0 | |||
15862 | NSIAX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 13.12 | 0 |
15863 | NSIBX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
15864 | NSIFX | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
15865 | NSIGX | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
15866 | NSIMX | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
15867 | NSINX | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
15868 | NSIT | 600 | 14 1/8 | 14 1/4 | 14 1/4 | 13 1/2 | 13 1/2 | 14 1/4 | 9100 |
15869 | NSIX | 10000 | 20 1/4 | 19 3/4 | 20 1/2 | 19 1/2 | 20 1/4 | 20 1/2 | 528200 |
15870 | NSKY | 200000 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
15871 | NSLB | 10000 | 12 7/8 | 13 | 13 | 12 3/4 | 12 3/4 | 13 1/2 | 21300 |
15872 | NSM | 200 | 22 3/4 | 22 | 22 3/4 | 22 | 22 1/4 | 23 | 22700 |
15873 | NSMIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
15874 | NSMpA | 6800 | 74 3/4 | 0 | |||||
15875 | NSP | 200 | 48 1/8 | 49 5/8 | 50 1/8 | 0 | |||
15876 | NSPpA | 130 | 50 | 0 | |||||
15877 | NSPpB | 100 | 55 7/8 | 0 | |||||
15878 | NSPpC | 630 | 58 1/2 | 0 | |||||
15879 | NSPpD | 210 | 58 7/8 | 0 | |||||
15880 | NSPpE | 500 | 58 1/8 | 0 | |||||
15881 | NSPpG | 300 | 66 1/4 | 0 | |||||
15882 | NSPpH | 2510 | 101 19/64 | 0 | |||||
15883 | NSPpI | 230 | 97 7/8 | 0 | |||||
15884 | NSR | 0 | 0 | ||||||
15885 | NSRGY | 0 | 49.2500 | 56.1250 | 56.5000 | 0 | |||
15886 | NSRL | 0 | 0 | ||||||
15887 | NSRU | 2000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 7 3/4 | 7000 |
15888 | NSRp | 4500 | 41 1/2 | 0 | |||||
15889 | NSS | 1500 | 3 | 8 1/2 | 9 1/2 | 0 | |||
15890 | NSSB | 300 | 13 1/4 | 13 | 13 1/4 | 12 9/16 | 12 7/8 | 13 1/4 | 19600 |
15891 | NSSC | 3000 | 3 9/16 | 3 3/8 | 3 9/16 | 3 3/8 | 3 3/8 | 3 5/8 | 3500 |
15892 | NSSIQ | 100 | 1 1/4 | 1 1/4 | 1 3/4 | 0 | |||
15893 | NSSX | 2500 | 11 7/8 | 11 3/4 | 11 7/8 | 11 3/4 | 11 3/4 | 12 3/4 | 3800 |
15894 | NSSY | 6000 | 19 | 18 7/8 | 19 1/8 | 18 7/8 | 19 | 19 1/4 | 11700 |
15895 | NSTA | 2000 | 11 1/8 | 11 1/4 | 11 1/4 | 11 1/8 | 10 1/4 | 11 1/4 | 14100 |
15896 | NSTFX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 |
15897 | NSTG | 500 | 0.0156 | 0 | |||||
15898 | NSTIX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 |
15899 | NSTK | 10000 | 9 | 9 5/8 | 9 5/8 | 9 | 9 | 9 3/8 | 20000 |
15900 | NSTKW | 600 | 4 | 4 | 4 1/2 | 4 | 4 | 4 1/2 | 27500 |
15901 | NSTMX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 |
15902 | NSTR | 5000 | 6 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 32300 |
15903 | NSU | 1500 | 7 7/8 | 7 1/2 | 8 1/2 | 0 | |||
15904 | NSUU | 0 | 0 | ||||||
15905 | NSYC | 0 | 0 | ||||||
15906 | NSYS | 100 | 7 1/2 | 7 3/4 | 8 | 7 1/2 | 7 1/2 | 8 1/4 | 3400 |
15907 | NSZ | 0 | 612.43 | 0 | |||||
15908 | NT | 300 | 42 1/4 | 42 3/8 | 42 3/8 | 42 1/4 | 42 3/8 | 42 7/8 | 400 |
15909 | NTAH | 5000 | 2.2187 | 2.2812 | 2.2812 | 2.2187 | 2.2500 | 2.5000 | 10000 |
15910 | NTAI | 0 | 0 | ||||||
15911 | NTAIF | 3300 | 11 3/8 | 11 3/8 | 12 1/8 | 10 3/4 | 11 3/8 | 11 3/4 | 60200 |
15912 | NTAP | 5000 | 31 | 30 1/4 | 33 | 29 | 31 | 31 1/2 | 204600 |
15913 | NTB | 0 | 14 1/2 | 15 1/2 | 0 | ||||
15914 | NTBM | 1000 | 15 1/4 | 14 7/8 | 15 1/4 | 14 7/8 | 14 7/8 | 15 1/4 | 13000 |
15915 | NTBXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.30 | 5.46 | 14950 |
15916 | NTC | 400 | 12 7/8 | 0 | |||||
15917 | NTCK | 200 | 3.5000 | 3.5000 | 5.0000 | 0 | |||
15918 | NTCP | 0 | 0 | ||||||
15919 | NTDO | 0 | 0 | ||||||
15920 | NTDOY | 0 | 0 | ||||||
15921 | NTEM | 5000 | 0.4375 | 0.3750 | 0.4375 | 0.3750 | 0.3750 | 0.5625 | 11000 |
15922 | NTEXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.77 | 4.20 | 1185 |
15923 | NTFTX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
15924 | NTFXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 3.22 | 4.05 | 328 |
15925 | NTGI | 1400 | 2.0000 | 0 | |||||
15926 | NTHEX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
15927 | NTHFX | 0 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0 |
15928 | NTHL | 0 | 0 | ||||||
15929 | NTHLY | 0 | 0 | ||||||
15930 | NTI | 300 | 5 9/16 | 5 9/16 | 5 9/16 | 5 9/16 | 300 | ||
15931 | NTII | 1500 | 3 3/4 | 4 1/8 | 4 1/8 | 3 3/4 | 3 1/2 | 4 1/8 | 1900 |
15932 | NTK | 300 | 11 1/2 | 11 1/8 | 11 1/2 | 0 | |||
15933 | NTKC | 0 | 0 | ||||||
15934 | NTLXX | 0 | 0 | ||||||
15935 | NTMG | 900 | 7 | 5 1/2 | 7 1/2 | 0 | |||
15936 | NTMI | 1000 | 0.0200 | 0 | |||||
15937 | NTN | 1000 | 4 5/16 | 4 1/4 | 4 9/16 | 0 | |||
15938 | NTNC | 200 | 5 | 5 | 5 | 5 | 5 | 5 3/8 | 1200 |
15939 | NTNYX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
15940 | NTPH | 500 | 0.4375 | 0 | |||||
15941 | NTRK | 600 | 0.0100 | 0.0100 | 0.0800 | 0 | |||
15942 | NTRM | 0 | 0 | ||||||
15943 | NTRN | 2700 | 0.3125 | 0.3125 | 0.5000 | 0 | |||
15944 | NTRS | 1200 | 52 5/16 | 53 3/4 | 53 3/4 | 52 1/4 | 52 1/4 | 52 5/8 | 521300 |
15945 | NTRSZ | 600 | 63 1/4 | 64 1/4 | 64 1/4 | 63 1/4 | 62 3/4 | 63 3/4 | 96100 |
15946 | NTRTX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
15947 | NTRX | 1000 | 5 | 5 1/8 | 5 1/8 | 4 3/4 | 4 7/8 | 5 1/8 | 41100 |
15948 | NTRXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.38 | 5.55 | 2288 |
15949 | NTSC | 3000 | 2 | 1 15/16 | 2 | 1 15/16 | 1 15/16 | 2 1/4 | 30800 |
15950 | NTSI | 1200 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
15951 | NTSR | 200 | 18 | 18 | 18 3/4 | 17 | 18 | 18 1/2 | 137800 |
15952 | NTSXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.20 | 5.36 | 900 |
15953 | NTT | 100 | 41 1/4 | 41 1/8 | 42 1/2 | 0 | |||
15954 | NTTFX | 0 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 24.87 | 0 |
15955 | NTTI | 300 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
15956 | NTWK | 800 | 9 1/2 | 10 | 10 | 9 1/2 | 9 1/2 | 10 | 12200 |
15957 | NTX | 400 | 14 | 13 7/8 | 15 1/4 | 0 | |||
15958 | NTXIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
15959 | NTXNX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 |
15960 | NTXXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.02 | 4.46 | 10791 |
15961 | NTYXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.55 | 5.72 | 10938 |
15962 | NTZ | 5000 | 36 1/4 | 46 1/8 | 46 7/8 | 0 | |||
15963 | NU | 100 | 24 7/8 | 24 5/8 | 25 1/8 | 24 5/8 | 24 3/4 | 25 1/8 | 6700 |
15964 | NUC | 100 | 14 7/8 | 14 3/4 | 15 1/8 | 0 | |||
15965 | NUCM | 600 | 11 | 11 | 11 7/8 | 11 | 11 | 13 1/2 | 2100 |
15966 | NUCO | 2000 | 13 1/16 | 13 1/4 | 14 | 13 | 13 | 13 3/4 | 43600 |
15967 | NUE | 1500 | 55 3/4 | 55 3/4 | 55 3/4 | 55 3/4 | 54 3/4 | 55 3/8 | 1600 |
15968 | NUF | 1000 | 15 1/4 | 14 7/8 | 15 1/4 | 0 | |||
15969 | NUHC | 10000 | 16 3/4 | 16 1/2 | 17 | 15 7/8 | 16 3/4 | 17 1/8 | 222600 |
15970 | NUI | 300 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 300 | ||
15971 | NUKE | 1000 | 0.7500 | 0.5000 | 1.2500 | 0 | |||
15972 | NUKO | 200 | 8.8750 | 8.7500 | 8.8750 | 8.6875 | 8.5000 | 8.8750 | 8800 |
15973 | NULM | 0 | 0 | ||||||
15974 | NUM | 300 | 15 1/8 | 15 7/8 | 16 1/4 | 0 | |||
15975 | NUMD | 1000 | 1 5/8 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 23300 |
15976 | NUMDW | 6000 | 9/32 | 5/16 | 5/16 | 9/32 | 1/4 | 5/16 | 15000 |
15977 | NUMR | 1000 | 11 5/8 | 11 1/2 | 11 5/8 | 11 1/2 | 11 1/2 | 11 3/4 | 20600 |
15978 | NUMX | 100 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
15979 | NUN | 500 | 15 5/8 | 15 3/8 | 15 3/4 | 0 | |||
15980 | NUNB | 0 | 0 | ||||||
15981 | NUO | 600 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 3/8 | 16 1/4 | 600 |
15982 | NUOG | 5000 | 0.1200 | 0.1400 | 0.1400 | 0.1200 | 0.1100 | 0.1400 | 55000 |
15983 | NUPR | 0 | 0 | ||||||
15984 | NURC | 600 | 2.0000 | 2.0000 | 2.6250 | 0 | |||
15985 | NURO | 10000 | 0.0600 | 0.0450 | 0.0900 | 0 | |||
15986 | NURS | 1000 | 7 7/8 | 7 3/4 | 7 15/16 | 7 5/8 | 7 29/32 | 7 15/16 | 254200 |
15987 | NURSP | 5000 | 19 1/2 | 19 1/2 | 19 1/2 | 18 3/4 | 19 1/8 | 19 1/2 | 11300 |
15988 | NURSW | 400 | 2 13/16 | 2 23/32 | 2 13/16 | 2 9/16 | 2 5/8 | 2 13/16 | 134400 |
15989 | NURTF | 2000 | 4 | 4 1/8 | 4 1/8 | 4 | 3 7/8 | 4 1/4 | 5000 |
15990 | NUSFX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.99 | 0 |
15991 | NUT | 1200 | 2 3/8 | 0 | |||||
15992 | NUTK | 3000 | 1.2500 | 1.4375 | 1.4375 | 1.2500 | 1.1875 | 1.4375 | 8500 |
15993 | NUTX | 200 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.2500 | 200 |
15994 | NUV | 1000 | 10 1/8 | 10 | 10 1/8 | 10 | 9 7/8 | 10 1/4 | 6300 |
15995 | NUVBX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 |
15996 | NUVXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 3.46 | 4.44 | 6229 |
15997 | NUWT | 0 | 0 | ||||||
15998 | NUWTW | 4000 | 1 5/8 | 1 9/16 | 1 3/4 | 1 9/16 | 1 5/8 | 1 13/16 | 203700 |
15999 | NUZA | 5000 | 0.1800 | 0.1600 | 0.1800 | 0 | |||
16000 | NVA | 500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 3/4 | 700 |
16001 | NVAAX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.07 | 0 |
16002 | NVABX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 |
16003 | NVAFX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 |
16004 | NVAL | 600 | 3 1/2 | 3 1/4 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 22700 |
16005 | NVC | 1000 | 15 | 15 1/4 | 15 5/8 | 0 | |||
16006 | NVCBX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 |
16007 | NVCN | 35000 | 0.0312 | 0.0200 | 0.1000 | 0 | |||
16008 | NVDEX | 0 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0 |
16009 | NVDM | 5000 | 24 3/4 | 23 1/4 | 24 3/4 | 23 1/4 | 24 | 24 3/4 | 187000 |
16010 | NVEA | 0 | 0 | ||||||
16011 | NVGBX | 0 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0 |
16012 | NVGEX | 0 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0 |
16013 | NVGP | 21600 | 0.0300 | 0.0200 | 0.1400 | 0 | |||
16014 | NVIC | 500 | 2 3/4 | 1 7/8 | 2 3/4 | 0 | |||
16015 | NVICD | 3000 | 2 1/2 | 1 5/8 | 2 1/2 | 0 | |||
16016 | NVID | 3000 | 0.1900 | 0.1700 | 0.1900 | 0 | |||
16017 | NVIEX | 0 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0 |
16018 | NVINX | 0 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0 |
16019 | NVITX | 0 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0 |
16020 | NVLCX | 0 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0 |
16021 | NVLEX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0 |
16022 | NVLNX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0 |
16023 | NVLS | 500 | 53 3/4 | 50 3/4 | 56 | 50 3/4 | 53 1/4 | 53 3/4 | 1521900 |
16024 | NVLUX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0 |
16025 | NVLY | 5000 | 0.3000 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.3000 | 21100 |
16026 | NVLYA | 2800 | 144.5000 | 144.5000 | 146.0000 | 144.5000 | 11700 | ||
16027 | NVLYB | 200 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 14.0000 | 600 |
16028 | NVMBX | 0 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0 |
16029 | NVMFX | 0 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0 |
16030 | NVMNX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 |
16031 | NVN | 1700 | 16 1/4 | 16 1/2 | 16 7/8 | 0 | |||
16032 | NVNU | 11400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11400 | ||
16033 | NVO | 500 | 29 1/4 | 34 5/8 | 35 5/8 | 0 | |||
16034 | NVP | 700 | 22 3/8 | 22 1/2 | 22 1/2 | 22 1/4 | 22 1/4 | 22 3/4 | 7100 |
16035 | NVR | 100 | 10 | 9 13/16 | 10 1/8 | 0 | |||
16036 | NVR.W | 0 | 0 | ||||||
16037 | NVR/WS | 200 | 1 3/4 | 1 3/4 | 2 1/4 | 0 | |||
16038 | NVSCX | 0 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0 |
16039 | NVSIX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
16040 | NVTK | 2700 | 6 | 6 1/4 | 6 3/8 | 6 | 6 | 6 3/8 | 167300 |
16041 | NVTKW | 3000 | 2 5/8 | 2 5/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 14400 |
16042 | NVUE | 1000 | 3 3/4 | 3 3/4 | 3 7/8 | 3 3/4 | 3 5/8 | 3 7/8 | 9900 |
16043 | NVUSX | 0 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | 0 |
16044 | NVX | 100 | 14 | 13 3/8 | 14 | 0 | |||
16045 | NW | 500 | 60 | 60 1/8 | 60 5/8 | 0 | |||
16046 | NW+A | 0 | 0 | ||||||
16047 | NWAC | 100 | 52 | 52 5/8 | 52 5/8 | 51 7/8 | 52 | 52 1/4 | 207200 |
16048 | NWAGF | 0 | 0 | ||||||
16049 | NWC/WS | 0 | 3 1/8 | 3 5/8 | 0 | ||||
16050 | NWCA | 300 | 2 3/8 | 2 3/8 | 3 1/8 | 0 | |||
16051 | NWCG | 1000 | 18 5/8 | 18 3/8 | 18 7/8 | 18 1/4 | 18 3/8 | 18 5/8 | 515200 |
16052 | NWCI | 0 | 0 | ||||||
16053 | NWCMY | 0 | 0 | ||||||
16054 | NWCOX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.61 | 0 |
16055 | NWCXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.14 | 5.33 | 3921 |
16056 | NWE | 100 | 5 5/8 | 4 | 6 | 0 | |||
16057 | NWEQ | 2500 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/4 | 2500 |
16058 | NWGRX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.60 | 0 |
16059 | NWGSX | 0 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 21.59 | 0 |
16060 | NWGXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.16 | 5.35 | 15167 |
16061 | NWIR | 100 | 12 3/4 | 13 1/8 | 13 1/8 | 12 3/4 | 12 3/4 | 13 1/4 | 3900 |
16062 | NWIXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.43 | 5.58 | 17399 |
16063 | NWK | 100 | 23 1/2 | 24 3/8 | 24 3/8 | 23 1/2 | 23 1/4 | 24 1/8 | 400 |
16064 | NWKP | 1000 | 0.0312 | 0 | |||||
16065 | NWL | 100 | 26 3/8 | 26 1/8 | 26 3/8 | 26 1/8 | 26 1/8 | 26 1/2 | 600 |
16066 | NWLIA | 100 | 58 | 55 1/2 | 58 | 55 1/2 | 55 1/2 | 58 | 2300 |
16067 | NWMC | 1000 | 0.2500 | 0 | |||||
16068 | NWMS | 0 | 0 | ||||||
16069 | NWMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.39 | 4.13 | 622 |
16070 | NWNG | 1000 | 32 7/8 | 32 7/8 | 32 7/8 | 32 1/4 | 32 1/4 | 32 7/8 | 14000 |
16071 | NWPC | 300 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1 3/4 | 2 1/8 | 3100 |
16072 | NWPTA | 10000 | 0.0010 | 0 | |||||
16073 | NWPX | 100 | 10 1/2 | 10 1/4 | 10 3/4 | 0 | |||
16074 | NWRK | 2000 | 1.0000 | 0 | |||||
16075 | NWRXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.48 | 5.68 | 8433 |
16076 | NWS | 500 | 21 1/4 | 21 1/4 | 21 5/8 | 0 | |||
16077 | NWSB | 5000 | 23 3/8 | 23 3/4 | 24 | 23 1/4 | 23 | 23 3/4 | 31300 |
16078 | NWSL | 0 | 0 | ||||||
16079 | NWSLF | 50000 | 13 5/8 | 12 3/4 | 13 3/4 | 0 | |||
16080 | NWSS | 400 | 3 1/2 | 3 1/4 | 3 5/8 | 3 1/8 | 3 1/8 | 3 5/8 | 6000 |
16081 | NWSW | 900 | 8 3/4 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 35800 |
16082 | NWSp | 200 | 19 | 19 3/8 | 19 5/8 | 18 7/8 | 14900 | ||
16083 | NWTFX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.48 | 0 |
16084 | NWTH | 400 | 42 1/8 | 41 7/8 | 42 1/8 | 0 | |||
16085 | NWTL | 200 | 3 | 3 1/4 | 3 1/4 | 3 | 3 | 3 3/8 | 2800 |
16086 | NWTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.82 | 4.96 | 8945 |
16087 | NWVI | 4000 | 0.0002 | 0 | |||||
16088 | NWWOX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.74 | 0 |
16089 | NWXpA | 200 | 25 3/8 | 25 19/64 | 25 1/2 | 25 19/64 | 21100 | ||
16090 | NWpA | 3600 | 27 | 27 | 27 | 27 | 3600 | ||
16091 | NWpB | 800 | 25 5/8 | 25 5/8 | 25 3/4 | 25 1/2 | 5700 | ||
16092 | NX | 100 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 19 1/8 | 19 3/4 | 100 |
16093 | NXA | 1500 | 12 9/16 | 0 | |||||
16094 | NXC | 200 | 13 3/4 | 13 1/8 | 13 3/4 | 0 | |||
16095 | NXCO | 28600 | 8 3/8 | 8 1/2 | 8 3/4 | 8 1/4 | 8 3/8 | 8 1/2 | 71500 |
16096 | NXGN | 3000 | 14 3/16 | 13 | 15 5/8 | 13 | 14 1/8 | 14 3/8 | 736100 |
16097 | NXN | 500 | 13 3/8 | 13 1/8 | 13 1/2 | 0 | |||
16098 | NXOHX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
16099 | NXP | 600 | 14 3/4 | 15 1/8 | 15 1/2 | 0 | |||
16100 | NXQ | 800 | 15 | 14 3/4 | 15 1/8 | 0 | |||
16101 | NXR | 300 | 13 1/2 | 13 3/4 | 14 3/8 | 0 | |||
16102 | NXSF | 0 | 0 | ||||||
16103 | NXSFC | 1000 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 5 3/4 | 6 | 1000 |
16104 | NXSw | 0 | 0 | ||||||
16105 | NXTR | 800 | 17 3/4 | 17 1/2 | 18 | 17 1/4 | 17 1/4 | 17 3/4 | 278100 |
16106 | NXWFC | 2000 | 7/8 | 1 1/16 | 1 1/16 | 7/8 | 13/16 | 1 | 9000 |
16107 | NXZFC | 1000 | 15/32 | 3/8 | 5/8 | 0 | |||
16108 | NYB | 1800 | 22 | 22 1/4 | 22 3/4 | 0 | |||
16109 | NYBDY | 0 | 0 | ||||||
16110 | NYCL | 0 | 0 | ||||||
16111 | NYCLE | 0 | 0 | ||||||
16112 | NYCO | 2000 | 5 1/16 | 5 1/16 | 5 1/16 | 4 7/8 | 4 7/8 | 5 1/16 | 10300 |
16113 | NYCOA | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/8 | 500 |
16114 | NYCOP | 800 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/4 | 17 | 800 |
16115 | NYCXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.64 | 3.92 | 240 |
16116 | NYDXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.97 | 4.05 | 2629 |
16117 | NYER | 3000 | 7 3/4 | 7 7/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 3/4 | 25400 |
16118 | NYIFX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.58 | 0 |
16119 | NYLE | 10000 | 0.2500 | 0.2500 | 0.4687 | 0 | |||
16120 | NYM | 3900 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 3900 | ||
16121 | NYMFX | 0 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0 |
16122 | NYN | 100 | 53 5/8 | 52 5/8 | 53 3/4 | 52 5/8 | 53 3/8 | 53 5/8 | 4700 |
16123 | NYNC | 0 | 0 | ||||||
16124 | NYNCY | 5000 | 16 1/2 | 16 1/2 | 16 5/8 | 16 3/8 | 16 3/8 | 16 3/4 | 10500 |
16125 | NYT | 0 | 0 | ||||||
16126 | NYT.A | 0 | 0 | ||||||
16127 | NYT/A | 600 | 29 1/2 | 27 3/4 | 28 5/8 | 0 | |||
16128 | NYTA | 0 | 0 | ||||||
16129 | NYTS | 100 | 3/4 | 5/8 | 3/4 | 5/8 | 5/8 | 3/4 | 9200 |
16130 | NYTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.44 | 3.72 | 700 |
16131 | NYVA | 1000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1100 | 0.1500 | 26000 |
16132 | NYVBX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 |
16133 | NYVCX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 |
16134 | NYVTX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 15.17 | 0 |
16135 | NZ | 200 | 12 | 0 | |||||
16136 | NZPCY | 0 | 0 | ||||||
16137 | NZT | 100 | 71 1/4 | 71 1/4 | 71 1/4 | 71 1/4 | 70 7/8 | 71 3/8 | 100 |
16138 | NZYM | 1000 | 4 13/16 | 5 | 5 | 4 1/2 | 4 1/2 | 4 13/16 | 60000 |
16139 | O | 300 | 21 5/8 | 21 7/8 | 21 7/8 | 21 5/8 | 500 | ||
16140 | O.AAC | 0 | 0 | ||||||
16141 | O.ATO | 0 | 0 | ||||||
16142 | O.DBR | 0 | 0 | ||||||
16143 | O.DFC | 0 | 0 | ||||||
16144 | O.GCR | 0 | 0 | ||||||
16145 | O.IM | 0 | 0 | ||||||
16146 | O.RGD | 0 | 0 | ||||||
16147 | O.RGR | 0 | 0 | ||||||
16148 | O.SAA | 0 | 0 | ||||||
16149 | O.SAP | 0 | 0 | ||||||
16150 | O.SOL | 0 | 0 | ||||||
16151 | O.TNT | 0 | 0 | ||||||
16152 | O.VAA | 0 | 0 | ||||||
16153 | OAADX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0 |
16154 | OAK | 100 | 19 | 19 | 19 | 19 | 18 3/4 | 19 1/2 | 1100 |
16155 | OAKC | 3000 | 1 3/8 | 1 1/4 | 1 1/2 | 0 | |||
16156 | OAKF | 100 | 9 1/4 | 10 | 10 | 9 1/4 | 9 1/4 | 10 | 2100 |
16157 | OAKIX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 |
16158 | OAKMX | 0 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0 |
16159 | OAKR | 500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.3750 | 500 |
16160 | OAKS | 1000 | 6 1/2 | 6 1/4 | 6 1/2 | 6 | 6 | 6 3/4 | 25500 |
16161 | OAKSX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 |
16162 | OAKT | 500 | 42 | 41 1/2 | 43 1/2 | 40 3/4 | 41 1/4 | 42 | 279700 |
16163 | OAKVX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0 |
16164 | OAR | 100 | 47 7/8 | 0 | |||||
16165 | OAS | 500 | 20 | 22 | 22 1/2 | 0 | |||
16166 | OASCX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 |
16167 | OASI | 500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 3/4 | 500 |
16168 | OASpA | 500 | 25 3/4 | 0 | |||||
16169 | OAT | 100 | 34 3/4 | 34 3/4 | 34 7/8 | 34 1/2 | 34 5/8 | 35 1/8 | 4900 |
16170 | OAU | 500 | 3 3/4 | 3 5/8 | 3 7/8 | 0 | |||
16171 | OAV | 0 | 590.89 | 590.89 | 590.89 | 590.89 | 0 | ||
16172 | OAX | 0 | 58.92 | 58.90 | 58.92 | 58.44 | 0 | ||
16173 | OBCI | 400 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 7/8 | 1200 |
16174 | OBEGX | 0 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 0 |
16175 | OBRA | 0 | 0 | ||||||
16176 | OBS | 800 | 3/16 | 0 | |||||
16177 | OBT | 300 | 16 1/4 | 0 | |||||
16178 | OBTI | 6800 | 0.4375 | 0.4800 | 0.5000 | 0.4375 | 0.4375 | 0.5000 | 51900 |
16179 | OC | 100 | 43 3/8 | 43 3/8 | 43 3/8 | 43 3/8 | 100 | ||
16180 | OCAAX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 |
16181 | OCABX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
16182 | OCAI | 300 | 22 1/4 | 20 3/4 | 22 1/2 | 20 3/4 | 21 3/4 | 22 1/2 | 80700 |
16183 | OCAS | 2300 | 38 | 38 | 38 1/4 | 37 1/2 | 37 3/8 | 38 | 105100 |
16184 | OCC | 100 | 27 1/4 | 27 3/8 | 27 7/8 | 0 | |||
16185 | OCCF | 0 | 0 | ||||||
16186 | OCE.A | 0 | 0 | ||||||
16187 | OCE.B | 0 | 0 | ||||||
16188 | OCE/B | 700 | 7 1/8 | 0 | |||||
16189 | OCEB | 0 | 0 | ||||||
16190 | OCEN | 0 | 0 | ||||||
16191 | OCENY | 400 | 59 3/4 | 63 5/8 | 64 1/4 | 0 | |||
16192 | OCES | 0 | 0 | ||||||
16193 | OCESO | 0 | 0 | ||||||
16194 | OCF | 100 | 44 7/8 | 44 5/8 | 45 1/4 | 0 | |||
16195 | OCGT | 1000 | 17/32 | 1/2 | 17/32 | 1/2 | 1/2 | 17/32 | 12000 |
16196 | OCHCX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 |
16197 | OCI/U | 0 | 1/2 | 1 1/2 | 0 | ||||
16198 | OCI/WS | 0 | 1/32 | 1/8 | 0 | ||||
16199 | OCLB | 0 | 0 | ||||||
16200 | OCLI | 1000 | 11 1/8 | 11 1/8 | 11 1/8 | 10 3/4 | 10 3/4 | 11 1/8 | 55200 |
16201 | OCO | 0 | 591.31 | 591.31 | 591.31 | 591.31 | 0 | ||
16202 | OCOMA | 200 | 47 1/4 | 46 5/8 | 47 1/4 | 46 5/8 | 46 5/8 | 47 1/4 | 500 |
16203 | OCQ | 200 | 15 3/4 | 0 | |||||
16204 | OCR | 300 | 42 3/8 | 42 1/2 | 42 1/2 | 42 3/8 | 41 7/8 | 42 1/4 | 600 |
16205 | OCRD | 0 | 0 | ||||||
16206 | OCRX | 500 | 3 1/8 | 4 1/4 | 4 1/4 | 3 1/8 | 3 1/8 | 4 1/4 | 3500 |
16207 | OCRXU | 1000 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/4 | 1500 |
16208 | OCRXW | 1300 | 31/32 | 31/32 | 31/32 | 31/32 | 13/16 | 1 | 1300 |
16209 | OCRXZ | 1000 | 1/4 | 1/4 | 5/8 | 0 | |||
16210 | OCS | 0 | 619.77 | 619.77 | 619.77 | 619.77 | 0 | ||
16211 | OCTA | 1200 | 0.1250 | 0.1250 | 0.1500 | 0 | |||
16212 | OCTAW | 39500 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
16213 | OCTEX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.15 | 0 |
16214 | OCTL | 300 | 30 7/8 | 30 3/4 | 31 1/8 | 30 3/4 | 30 5/8 | 30 7/8 | 192500 |
16215 | OCTS | 500 | 0.1250 | 0.1875 | 0.1875 | 0.1250 | 0.1250 | 0.1875 | 1000 |
16216 | OCTSW | 12000 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
16217 | OCX | 0 | 58.92 | 58.90 | 58.92 | 58.44 | 0 | ||
16218 | ODC | 74700 | 15 1/2 | 0 | |||||
16219 | ODDE | 100 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 200 |
16220 | ODDS | 1000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0200 | 1000 |
16221 | ODET | 0 | 0 | ||||||
16222 | ODETA | 1000 | 8 1/2 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 2000 |
16223 | ODETB | 8000 | 9 | 8 | 8 1/2 | 0 | |||
16224 | ODFL | 300 | 9 | 9 | 9 | 9 | 7 1/2 | 9 | 1100 |
16225 | ODGFX | 0 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0 |
16226 | ODIBX | 0 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 0 |
16227 | ODIFX | 0 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 23.06 | 0 |
16228 | ODMIX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 |
16229 | ODP | 600 | 20 1/8 | 20 | 20 1/8 | 20 | 19 7/8 | 20 3/8 | 3900 |
16230 | ODSA | 3400 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.5000 | 8800 |
16231 | ODSI | 5000 | 20 5/8 | 22 | 22 1/4 | 20 5/8 | 20 1/2 | 21 | 182200 |
16232 | ODWA | 700 | 17 | 17 | 17 1/4 | 16 1/4 | 16 3/4 | 17 1/2 | 31100 |
16233 | ODYY | 1000 | 0.3750 | 0.3750 | 0.8750 | 0 | |||
16234 | OE | 200 | 6 3/8 | 6 1/2 | 6 1/2 | 6 3/8 | 6 1/4 | 6 1/2 | 2500 |
16235 | OEA | 200 | 30 | 28 5/8 | 29 1/4 | 0 | |||
16236 | OEAAX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 14.43 | 0 |
16237 | OEC | 600 | 24 1/8 | 24 | 24 1/4 | 24 | 24 | 24 3/8 | 3100 |
16238 | OECAX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.30 | 0 |
16239 | OECpA | 100 | 52 | 0 | |||||
16240 | OECpB | 100 | 55 | 0 | |||||
16241 | OECpC | 500 | 59 7/8 | 0 | |||||
16242 | OECpD | 100 | 55 1/4 | 0 | |||||
16243 | OECpE | 690 | 101 7/8 | 0 | |||||
16244 | OECpG | 950 | 102 19/32 | 0 | |||||
16245 | OECpH | 100 | 103 1/4 | 0 | |||||
16246 | OECpM | 400 | 25 | 25 1/8 | 25 1/8 | 25 | 1000 | ||
16247 | OECpT | 500 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 2200 | ||
16248 | OEGAX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 |
16249 | OEGIX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.24 | 0 |
16250 | OEGXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.66 | 4.79 | 2023 |
16251 | OEIAX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 15.31 | 0 |
16252 | OEIXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.28 | 5.43 | 3365 |
16253 | OEMIX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.22 | 0 |
16254 | OEMXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.04 | 5.18 | 3516 |
16255 | OENAX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.49 | 0 |
16256 | OESI | 1000 | 0.0100 | 0 | |||||
16257 | OET | 0 | 586.18 | 586.18 | 586.18 | 586.18 | 0 | ||
16258 | OETXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.22 | 4.70 | 3356 |
16259 | OEVGX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.65 | 0 |
16260 | OEX | 0 | 589.16 | 588.97 | 589.22 | 584.40 | 0 | ||
16261 | OEZ | 0 | 589.16 | 588.97 | 589.22 | 584.40 | 0 | ||
16262 | OFALX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
16263 | OFCP | 100 | 15 1/2 | 15 5/8 | 15 7/8 | 15 1/2 | 15 1/2 | 15 7/8 | 1400 |
16264 | OFFI | 500 | 3.5000 | 3.1250 | 3.6250 | 0 | |||
16265 | OFFMX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
16266 | OFHYX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
16267 | OFIN | 0 | 1222.64 | 1224.40 | 1224.40 | 1215.99 | 0 | ||
16268 | OFIS | 200 | 23 1/8 | 22 3/4 | 23 3/8 | 22 3/4 | 23 | 23 1/8 | 171800 |
16269 | OFIXF | 5000 | 7 1/4 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 49100 |
16270 | OFLAX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.95 | 0 |
16271 | OFLBX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 |
16272 | OFLF | 200 | 0.2500 | 0.4375 | 0.4375 | 0.2500 | 0.2500 | 0.4375 | 4400 |
16273 | OG | 1000 | 22 3/8 | 22 1/4 | 22 3/8 | 22 1/4 | 22 3/8 | 22 3/4 | 1600 |
16274 | OGAO | 0 | 0 | ||||||
16275 | OGCP | 21000 | 0.1100 | 0.0800 | 0.1100 | 0 | |||
16276 | OGDIX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 14.50 | 0 |
16277 | OGE | 100 | 43 3/8 | 43 | 43 1/2 | 0 | |||
16278 | OGEEL | 200 | 80.3000 | 0 | |||||
16279 | OGEEO | 200 | 63.7500 | 0 | |||||
16280 | OGEGX | 0 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 18.85 | 0 |
16281 | OGEpA | 200 | 13 3/4 | 0 | |||||
16282 | OGICX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 |
16283 | OGIL | 0 | 0 | ||||||
16284 | OGIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.57 | 3.94 | 711 |
16285 | OGK/WS | 0 | 1 1/16 | 1 7/16 | 0 | ||||
16286 | OGLBX | 0 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0 |
16287 | OGLE | 100 | 37 1/4 | 37 1/2 | 39 | 0 | |||
16288 | OGNB | 1400 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 1400 | ||
16289 | OGOXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 3.96 | 4.29 | 464 |
16290 | OGS | 0 | 68.00 | 68.00 | 68.00 | 68.00 | 0 | ||
16291 | OGSBX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 |
16292 | OGSI | 5000 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/2 | 10000 |
16293 | OGSIW | 72000 | 2 5/8 | 2 1/4 | 3 | 0 | |||
16294 | OGT | 100 | 7 | 7 | 7 3/8 | 0 | |||
16295 | OGVAX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
16296 | OGVXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.49 | 5.66 | 7457 |
16297 | OGp | 100 | 133 5/8 | 110 | 150 | 0 | |||
16298 | OH | 100 | 40 | 40 | 40 | 40 | 40 3/8 | 40 7/8 | 100 |
16299 | OHBO | 1000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2500 | 1000 |
16300 | OHC | 0 | 0 | ||||||
16301 | OHC.A | 0 | 0 | ||||||
16302 | OHC/A | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 500 | ||
16303 | OHC/B | 500 | 6 1/8 | 0 | |||||
16304 | OHCA | 0 | 0 | ||||||
16305 | OHCB | 0 | 0 | ||||||
16306 | OHCS | 4000 | 0.0010 | 0 | |||||
16307 | OHEFX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 |
16308 | OHG | 15000 | 21 1/2 | 22 5/8 | 23 1/4 | 0 | |||
16309 | OHI | 100 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 1/8 | 27 5/8 | 100 |
16310 | OHIPM | 200 | 61.6500 | 62.3000 | 62.3000 | 61.6500 | 800 | ||
16311 | OHIPN | 200 | 62.8750 | 0 | |||||
16312 | OHIPO | 100 | 57.0000 | 0 | |||||
16313 | OHIPP | 100 | 58.9000 | 58.9000 | 58.9000 | 58.9000 | 200 | ||
16314 | OHL | 0 | 590.47 | 590.47 | 590.47 | 590.47 | 0 | ||
16315 | OHM | 1000 | 8 1/8 | 8 | 8 1/8 | 8 | 8 | 9 | 2400 |
16316 | OHMCG | 5 | 91 | 91 | 91 | 91 | 88 1/2 | 91 | 5 |
16317 | OHSC | 1000 | 2 1/32 | 2 1/32 | 2 1/32 | 2 1/32 | 2 | 2 1/4 | 2000 |
16318 | OHSF | 0 | 0 | ||||||
16319 | OHSI | 3500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 5/8 | 3500 |
16320 | OHSL | 500 | 20 1/2 | 20 1/2 | 21 1/2 | 0 | |||
16321 | OHSV | 0 | 0 | ||||||
16322 | OHTXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.92 | 4.26 | 712 |
16323 | OHYBX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 |
16324 | OI | 200 | 13 3/4 | 14 | 14 3/8 | 0 | |||
16325 | OIA | 3200 | 8 1/2 | 8 5/8 | 8 3/4 | 0 | |||
16326 | OIB | 400 | 8 3/8 | 8 5/8 | 8 3/4 | 0 | |||
16327 | OIBAX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.50 | 0 |
16328 | OIBBX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0 |
16329 | OIC | 100 | 8 7/8 | 8 3/4 | 8 7/8 | 0 | |||
16330 | OICO | 2000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 11/16 | 3 | 2000 |
16331 | OIEAX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 |
16332 | OIEIX | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 17.31 | 0 |
16333 | OIF | 1000 | 5 7/8 | 5 3/4 | 5 7/8 | 0 | |||
16334 | OIGBX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 |
16335 | OII | 100 | 12 3/8 | 12 1/8 | 12 3/4 | 0 | |||
16336 | OIL | 500 | 57 1/8 | 56 1/2 | 57 1/4 | 56 1/2 | 57 | 57 5/8 | 900 |
16337 | OIMTX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
16338 | OIS | 2000 | 2 3/4 | 2 3/4 | 3 1/4 | 0 | |||
16339 | OISBX | 0 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0 |
16340 | OISI | 200 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2 7/8 | 3 1/4 | 1200 |
16341 | OITCX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0 |
16342 | OITN | 0 | 0 | ||||||
16343 | OJ | 200 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 400 | ||
16344 | OKE | 100 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 | 22 3/8 | 100 |
16345 | OKEN | 1000 | 39 1/8 | 39 1/4 | 39 5/8 | 38 7/8 | 38 7/8 | 39 1/8 | 176100 |
16346 | OKEOP | 100 | 30.6250 | 0 | |||||
16347 | OKIS | 2500 | 0.0500 | 0 | |||||
16348 | OKP | 600 | 9 7/8 | 0 | |||||
16349 | OKRG | 5000 | 0.5625 | 0.5000 | 0.9375 | 0 | |||
16350 | OKS.A | 0 | 0 | ||||||
16351 | OKS.B | 0 | 0 | ||||||
16352 | OKSB | 200 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 17 3/4 | 18 1/2 | 200 |
16353 | OKSBP | 300 | 25 1/2 | 25 3/4 | 25 3/4 | 25 1/2 | 25 1/4 | 25 3/4 | 2300 |
16354 | OLCM | 0 | 0 | ||||||
16355 | OLCMF | 1000 | 13 3/8 | 13 1/2 | 13 5/8 | 13 1/8 | 13 1/4 | 13 1/2 | 145300 |
16356 | OLDB | 1200 | 34 1/2 | 34 1/4 | 34 3/4 | 34 1/4 | 34 1/4 | 34 3/4 | 8200 |
16357 | OLEI | 3400 | 0.2500 | 0 | |||||
16358 | OLEX | 2500 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4687 | 2500 |
16359 | OLGAX | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 15.53 | 0 |
16360 | OLGC | 100 | 15 1/8 | 14 3/4 | 15 1/8 | 14 3/8 | 14 7/8 | 15 1/8 | 140600 |
16361 | OLGR | 300 | 15 1/4 | 16 1/4 | 16 1/4 | 15 1/4 | 15 1/4 | 17 | 1600 |
16362 | OLIPY | 0 | 0 | ||||||
16363 | OLIV | 0 | 0 | ||||||
16364 | OLIVY | 0 | 0 | ||||||
16365 | OLK | 100 | 45 1/8 | 45 1/8 | 45 1/8 | 45 1/8 | 100 | ||
16366 | OLMXX | 0 | 0.72 | 4.85 | 4.93 | 3146 | |||
16367 | OLN | 200 | 75 3/8 | 74 7/8 | 75 3/8 | 74 7/8 | 74 7/8 | 75 3/4 | 1700 |
16368 | OLOFV | 0 | 0 | ||||||
16369 | OLOG | 300 | 13 1/2 | 13 1/8 | 13 1/2 | 12 7/8 | 13 1/4 | 13 1/2 | 56600 |
16370 | OLOK | 100 | 115.0000 | 0 | |||||
16371 | OLP | 200 | 13 1/4 | 13 1/2 | 13 1/2 | 13 1/4 | 13 1/8 | 13 1/2 | 600 |
16372 | OLPV | 1000 | 0.6250 | 0.5000 | 1.1250 | 0 | |||
16373 | OLPXX | 0 | 0.65 | 5.15 | 5.25 | 1864 | |||
16374 | OLPp | 700 | 16 1/8 | 0 | |||||
16375 | OLS | 500 | 39 3/8 | 37 5/8 | 38 3/8 | 0 | |||
16376 | OLS.W | 0 | 0 | ||||||
16377 | OLS/WS | 3000 | 3 7/8 | 0 | |||||
16378 | OLSA | 0 | 0 | ||||||
16379 | OLSAY | 100 | 6 1/2 | 6 1/2 | 7 | 6 1/2 | 6 1/2 | 7 | 20200 |
16380 | OLSWF | 1000 | 1 7/8 | 1 1/4 | 1 7/8 | 1 1/4 | 1 1/2 | 1 7/8 | 76200 |
16381 | OLSWY | 0 | 0 | ||||||
16382 | OLX | 0 | 58.72 | 0 | |||||
16383 | OLYM | 800 | 18 1/4 | 18 | 18 3/4 | 17 3/4 | 18 | 18 1/4 | 701600 |
16384 | OLYMP | 1000 | 84 | 87 | 88 1/2 | 84 | 83 1/2 | 87 | 4000 |
16385 | OLYO | 0 | 0 | ||||||
16386 | OLYOF | 0 | 0 | ||||||
16387 | OLYOY | 0 | 0 | ||||||
16388 | OM | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/8 | 20 1/4 | 100 |
16389 | OMAX | 0 | 0 | ||||||
16390 | OMBXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.95 | 5.16 | 8098 |
16391 | OMC | 200 | 37 | 35 3/4 | 36 1/4 | 0 | |||
16392 | OMCA | 1300 | 0.0150 | 0.0150 | 0.1000 | 0 | |||
16393 | OMDI | 21500 | 0.0010 | 0 | |||||
16394 | OMED | 3000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 5/8 | 3000 |
16395 | OMEF | 300 | 33 1/2 | 33 1/2 | 33 1/2 | 32 1/2 | 31 1/2 | 33 1/2 | 900 |
16396 | OMEG | 1300 | 3 3/16 | 3 3/16 | 3 3/16 | 3 | 3 | 3 3/16 | 79400 |
16397 | OMG | 300 | 7 7/8 | 7 3/4 | 7 7/8 | 7 3/4 | 2800 | ||
16398 | OMG.W | 0 | 0 | ||||||
16399 | OMG/WS | 1800 | 2 | 0 | |||||
16400 | OMGAX | 0 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 20.06 | 0 |
16401 | OMGBX | 0 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0 |
16402 | OMGCX | 0 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
16403 | OMGE | 0 | 0 | ||||||
16404 | OMGI | 700 | 32 5/8 | 32 5/8 | 33 | 32 5/8 | 32 5/8 | 33 | 15100 |
16405 | OMGR | 500 | 9 | 8 1/2 | 9 | 8 1/2 | 8 3/8 | 9 | 4800 |
16406 | OMHI | 1000 | 4.5000 | 3.5000 | 4.8750 | 1000 | |||
16407 | OMI | 400 | 11 7/8 | 12 | 12 | 11 7/8 | 11 3/4 | 12 1/8 | 1400 |
16408 | OMIFX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.68 | 0 |
16409 | OMM | 700 | 6 | 6 | 6 | 6 | 5 3/4 | 6 1/8 | 700 |
16410 | OMMDY | 0 | 0 | ||||||
16411 | OMNIX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0 |
16412 | OMNR | 0 | 0 | ||||||
16413 | OMNRF | 0 | 0 | ||||||
16414 | OMS | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/8 | 9 3/4 | 500 |
16415 | OMSBX | 0 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0 |
16416 | OMX | 100 | 19 1/2 | 19 7/8 | 20 1/8 | 19 1/2 | 19 1/8 | 19 5/8 | 3200 |
16417 | ONA | 600 | 6 1/2 | 6 7/8 | 7 3/8 | 0 | |||
16418 | ONBK | 300 | 31 3/8 | 31 1/2 | 31 3/4 | 30 3/4 | 31 1/4 | 31 3/8 | 104800 |
16419 | ONBKP | 500 | 27 3/4 | 27 1/2 | 28 | 27 1/4 | 27 3/4 | 28 1/8 | 18300 |
16420 | ONC | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 200 | ||
16421 | ONCR | 0 | 0 | ||||||
16422 | ONCS | 300 | 9 7/8 | 8 3/4 | 9 7/8 | 8 3/4 | 9 3/4 | 9 7/8 | 201700 |
16423 | ONE | 500 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 36 7/8 | 37 3/8 | 500 |
16424 | ONEC | 0 | 0 | ||||||
16425 | ONGRX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 14.64 | 0 |
16426 | ONIGX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.75 | 0 |
16427 | ONITX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 14.32 | 0 |
16428 | ONM | 500 | 6 1/2 | 0 | |||||
16429 | ONPR | 500 | 3 1/4 | 3 | 3 1/4 | 3 | 3 | 3 1/4 | 16500 |
16430 | ONSE | 7500 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5625 | 7500 |
16431 | ONSI | 1000 | 9 1/2 | 9 | 9 5/8 | 8 5/8 | 9 3/8 | 9 5/8 | 123300 |
16432 | ONTC | 1000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 1/4 | 1000 |
16433 | ONTK | 100 | 13 3/4 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 13 3/4 | 43100 |
16434 | ONU | 0 | 0 | ||||||
16435 | ONVB | 400 | 35.5000 | 0 | |||||
16436 | ONYBX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 |
16437 | OO | 100 | 33 3/8 | 33 5/8 | 33 5/8 | 33 3/8 | 32 7/8 | 33 1/4 | 300 |
16438 | OPABX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 |
16439 | OPAL | 300 | 13 | 12 1/4 | 13 | 11 1/2 | 12 3/4 | 13 | 71000 |
16440 | OPASX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.91 | 0 |
16441 | OPATX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.96 | 0 |
16442 | OPCAX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.18 | 0 |
16443 | OPCC | 0 | 0 | ||||||
16444 | OPCHX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 13.36 | 0 |
16445 | OPD | 0 | 0 | ||||||
16446 | OPEBX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 |
16447 | OPEN | 300 | 11 1/4 | 10 1/2 | 11 1/2 | 10 1/2 | 10 1/2 | 11 1/4 | 106800 |
16448 | OPGIX | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 15.73 | 0 |
16449 | OPGSX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 14.72 | 0 |
16450 | OPGVX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.85 | 0 |
16451 | OPIGX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.49 | 0 |
16452 | OPISX | 0 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 18.18 | 0 |
16453 | OPITX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 15.42 | 0 |
16454 | OPJ | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 1300 | ||
16455 | OPMC | 5000 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | 1.1250 | 10000 |
16456 | OPMX | 10000 | 2 5/8 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 37600 |
16457 | OPMXZ | 27900 | 3/4 | 7/16 | 3/4 | 0 | |||
16458 | OPNYX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 13.32 | 0 |
16459 | OPOCX | 0 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 42.27 | 0 |
16460 | OPPAX | 0 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 37.61 | 0 |
16461 | OPPC | 0 | 0 | ||||||
16462 | OPPCF | 500 | 2 7/8 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 12500 |
16463 | OPPEX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.55 | 0 |
16464 | OPPFX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.83 | 0 |
16465 | OPPHX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 14.16 | 0 |
16466 | OPPSX | 0 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 32.21 | 0 |
16467 | OPPXX | 0 | 0.74 | 5.82 | 5.96 | 12341 | |||
16468 | OPR | 0 | 0 | ||||||
16469 | OPR+ | 0 | 0 | ||||||
16470 | OPRp | 14400 | 26 29/32 | 26 29/32 | 26 29/32 | 26 29/32 | 14400 | ||
16471 | OPRpB | 1100 | 25 7/8 | 25 3/4 | 26 1/4 | 25 3/4 | 1600 | ||
16472 | OPRpC | 2000 | 26 1/2 | 0 | |||||
16473 | OPRpD | 400 | 25 5/8 | 25 3/8 | 25 5/8 | 25 3/8 | 1400 | ||
16474 | OPSBX | 0 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0 |
16475 | OPSC | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 | 1000 |
16476 | OPSGX | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0 |
16477 | OPSIX | 0 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 5.03 | 0 |
16478 | OPST | 3500 | 3.1250 | 0 | |||||
16479 | OPTAX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.45 | 0 |
16480 | OPTC | 100 | 3 | 3 | 3 | 3 | 2 3/4 | 3 | 1300 |
16481 | OPTFX | 0 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 28.74 | 0 |
16482 | OPTI | 300 | 8 3/8 | 8 1/4 | 8 5/8 | 8 1/8 | 8 1/8 | 8 3/8 | 112700 |
16483 | OPTN | 1000 | 3 1/2 | 3 1/4 | 3 5/8 | 0 | |||
16484 | OPTOQ | 500 | 0.0100 | 0 | |||||
16485 | OPTQ | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/4 | 2000 |
16486 | OPTRX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.86 | 0 |
16487 | OPTS | 1500 | 13 1/4 | 13 1/4 | 13 1/2 | 13 1/8 | 13 1/4 | 13 1/2 | 90200 |
16488 | OPTT | 0 | 0 | ||||||
16489 | OPTX | 400 | 0.0300 | 0.0300 | 0.0800 | 0 | |||
16490 | OPVSX | 0 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 18.93 | 0 |
16491 | OPWp | 200 | 96 7/8 | 0 | |||||
16492 | OPWpB | 1810 | 103 3/4 | 0 | |||||
16493 | OPWpC | 270 | 95 1/2 | 0 | |||||
16494 | OPXXX | 0 | 0 | ||||||
16495 | ORBC | 300 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 300 | ||
16496 | ORBFX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 |
16497 | ORBI | 600 | 13 | 13 | 13 1/4 | 13 | 13 | 13 1/4 | 83100 |
16498 | ORBIG | 10 | 103 | 102 | 110 | 0 | |||
16499 | ORBK | 0 | 0 | ||||||
16500 | ORBKF | 200 | 12 3/4 | 12 1/2 | 12 3/4 | 12 1/4 | 12 1/2 | 12 3/4 | 32400 |
16501 | ORBS | 2000 | 0.1875 | 0 | |||||
16502 | ORBT | 2000 | 7/8 | 13/16 | 7/8 | 13/16 | 13/16 | 7/8 | 2800 |
16503 | ORC | 0 | 312.80 | 312.80 | 312.80 | 312.80 | 0 | ||
16504 | ORCI | 5000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 1/4 | 10000 |
16505 | ORCL | 1200 | 42 7/8 | 40 1/8 | 43 | 39 3/4 | 42 7/8 | 43 | 6206300 |
16506 | OREM | 1000 | 12 1/4 | 12 | 12 1/4 | 11 3/4 | 12 1/8 | 12 1/4 | 32200 |
16507 | OREX | 1000 | 13 1/2 | 13 | 13 1/2 | 12 1/2 | 13 | 13 1/2 | 342100 |
16508 | ORFN | 18700 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
16509 | ORG | 500 | 19 7/8 | 20 | 20 1/8 | 19 3/4 | 19 5/8 | 20 1/8 | 1800 |
16510 | ORGK | 1000 | 2 1/4 | 2 | 2 5/16 | 1 15/16 | 2 1/8 | 2 1/4 | 118900 |
16511 | ORGKL | 3000 | 1/2 | 1/2 | 11/16 | 0 | |||
16512 | ORGKW | 1000 | 1 1/4 | 1 1/16 | 1 3/8 | 0 | |||
16513 | ORGKZ | 500 | 9/16 | 9/16 | 3/4 | 0 | |||
16514 | ORGS | 3000 | 5.0000 | 4.8750 | 5.0000 | 4.8750 | 4.7500 | 5.0000 | 5200 |
16515 | ORI | 100 | 35 1/4 | 33 7/8 | 34 3/4 | 0 | |||
16516 | ORIG | 5000 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.2500 | 0.5000 | 10000 |
16517 | ORIGX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 14.04 | 0 |
16518 | ORIpH | 1900 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 2600 | ||
16519 | ORLY | 1700 | 28 3/4 | 28 7/8 | 29 1/2 | 28 3/4 | 28 3/4 | 29 1/2 | 10400 |
16520 | ORN | 200 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/4 | 24 3/8 | 200 |
16521 | ORND | 500 | 19 1/2 | 19 1/4 | 19 1/2 | 0 | |||
16522 | OROA | 500 | 4 3/4 | 4 11/16 | 4 7/8 | 4 11/16 | 4 11/16 | 4 7/8 | 10000 |
16523 | ORPH | 400 | 6 1/4 | 6 1/8 | 6 3/8 | 6 | 6 | 6 3/8 | 11500 |
16524 | ORRA | 300 | 9 1/2 | 8 7/8 | 9 1/2 | 8 5/8 | 9 | 9 1/2 | 18400 |
16525 | ORT.A | 0 | 0 | ||||||
16526 | ORTFX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.14 | 0 |
16527 | ORTH | 300 | 7 1/4 | 6 3/4 | 7 3/8 | 6 3/4 | 6 7/8 | 7 1/4 | 3700 |
16528 | ORTL | 300 | 12 1/4 | 11 3/4 | 12 1/4 | 11 1/8 | 11 3/4 | 12 1/4 | 73600 |
16529 | ORU | 100 | 36 1/4 | 36 | 36 3/8 | 0 | |||
16530 | ORUTM | 200 | 60.7500 | 0 | |||||
16531 | ORUTO | 300 | 95.0000 | 0 | |||||
16532 | ORUTP | 100 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | 100 | ||
16533 | ORVM | 0 | 0 | ||||||
16534 | ORVMF | 0 | 0 | ||||||
16535 | ORVX | 500 | 11 3/4 | 12 3/4 | 12 3/4 | 11 3/4 | 11 3/4 | 12 3/4 | 200200 |
16536 | ORX | 100 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 12 7/8 | 13 1/4 | 200 |
16537 | ORYX | 3800 | 1 1/2 | 1 13/32 | 1 1/2 | 1 13/32 | 1 13/32 | 1 1/2 | 15300 |
16538 | ORYXW | 2500 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 11/16 | 3500 |
16539 | OS | 100 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 1/2 | 14 7/8 | 900 |
16540 | OSBC | 300 | 45 | 45 | 47 | 0 | |||
16541 | OSBF | 100 | 23 3/4 | 23 3/4 | 24 1/2 | 0 | |||
16542 | OSBGX | 0 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0 |
16543 | OSBN | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 4200 |
16544 | OSG | 100 | 19 | 18 1/4 | 18 5/8 | 0 | |||
16545 | OSGFX | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 16.91 | 0 |
16546 | OSGIX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 17.24 | 0 |
16547 | OSH | 200 | 11 | 11 | 11 | 11 | 200 | ||
16548 | OSH.A | 0 | 0 | ||||||
16549 | OSHC | 200 | 19 1/2 | 19 3/4 | 20 | 19 1/2 | 19 1/2 | 20 1/4 | 76000 |
16550 | OSHS | 0 | 0 | ||||||
16551 | OSHSF | 2500 | 3 | 3 | 3 | 3 | 2 15/16 | 3 1/16 | 5000 |
16552 | OSICX | 0 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0 |
16553 | OSIGX | 0 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 5.80 | 0 |
16554 | OSII | 200 | 45 1/4 | 43 3/4 | 45 1/4 | 43 1/2 | 45 1/4 | 45 1/2 | 165000 |
16555 | OSKY | 500 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 14 3/4 | 15 3/4 | 500 |
16556 | OSL | 1000 | 10 1/4 | 10 1/4 | 10 3/4 | 0 | |||
16557 | OSM | 200 | 19 3/4 | 0 | |||||
16558 | OSPY | 500 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
16559 | OSSI | 15000 | 33 1/8 | 33 | 33 3/8 | 32 1/2 | 33 1/4 | 33 1/2 | 566500 |
16560 | OST | 500 | 8 5/8 | 8 1/2 | 8 7/8 | 0 | |||
16561 | OSTE | 1000 | 7 | 7 | 7 | 7 | 7 | 7 1/4 | 2700 |
16562 | OSTX | 600 | 20 | 19 3/4 | 20 | 19 1/4 | 19 3/8 | 20 | 18200 |
16563 | OSU | 200 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 6 1/2 | 200 |
16564 | OSYS | 2500 | 18 1/2 | 19 1/4 | 19 3/8 | 18 1/4 | 18 1/4 | 18 3/4 | 216100 |
16565 | OTCAX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.74 | 0 |
16566 | OTCBX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0 |
16567 | OTCFX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0 |
16568 | OTCH | 1000 | 0.0100 | 0 | |||||
16569 | OTCM | 200 | 7 7/8 | 7 7/8 | 8 | 7 5/8 | 7 3/4 | 8 | 35600 |
16570 | OTES | 9000 | 1.1875 | 0.7500 | 1.5000 | 0 | |||
16571 | OTFBX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
16572 | OTFCX | 0 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0 |
16573 | OTIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.91 | 5.05 | 623 |
16574 | OTMN | 1000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.2500 | 2.7500 | 1000 |
16575 | OTO | 0 | 3/4 | 1 1/4 | 0 | ||||
16576 | OTRBX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0 |
16577 | OTRI | 500 | 0.0010 | 0 | |||||
16578 | OTRK | 0 | 0 | ||||||
16579 | OTRKB | 300 | 15 1/4 | 15 | 15 1/4 | 15 | 15 | 15 1/4 | 1100 |
16580 | OTRX | 5000 | 4 1/2 | 4 1/4 | 4 3/4 | 0 | |||
16581 | OTSH | 10000 | 0.0937 | 0.0700 | 0.1250 | 0 | |||
16582 | OTTR | 400 | 36 | 35 3/4 | 36 1/4 | 35 1/2 | 35 1/2 | 36 | 7000 |
16583 | OUSA | 500 | 1 1/2 | 1 5/16 | 1 3/4 | 0 | |||
16584 | OUSCX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 |
16585 | OUSGX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 10.11 | 0 |
16586 | OUTL | 200 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 2300 |
16587 | OUTT | 1000 | 0.1300 | 0.1300 | 0.1700 | 0 | |||
16588 | OUTTC | 0 | 0 | ||||||
16589 | OUTTU | 500 | 0.1000 | 0.1200 | 0.5000 | 0 | |||
16590 | OUTTW | 3500 | 0.0050 | 0.0050 | 0.0400 | 0 | |||
16591 | OUTTZ | 10000 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
16592 | OVBC | 100 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | 100 | ||
16593 | OVEN | 200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 7200 |
16594 | OVID | 2000 | 7 5/8 | 7 3/4 | 7 3/4 | 7 5/8 | 7 3/8 | 7 3/4 | 4000 |
16595 | OVON | 1000 | 4 1/8 | 3 3/4 | 4 1/8 | 3 3/4 | 4 | 4 1/8 | 18300 |
16596 | OVRL | 100 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
16597 | OVSBX | 0 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0 |
16598 | OVWV | 300 | 31 1/4 | 30 7/8 | 31 1/4 | 30 7/8 | 30 7/8 | 31 1/4 | 33200 |
16599 | OWEIX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.63 | 0 |
16600 | OWEN | 700 | 22 1/4 | 23 3/4 | 24 3/4 | 20 1/8 | 21 | 22 1/2 | 392500 |
16601 | OWLSF | 0 | 0 | ||||||
16602 | OWOS | 300 | 8 5/8 | 8 5/8 | 9 | 8 5/8 | 8 5/8 | 9 | 2800 |
16603 | OWVAX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
16604 | OXBC | 1000 | 55.0000 | 0 | |||||
16605 | OXBM | 200 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
16606 | OXC | 0 | 0 | ||||||
16607 | OXE | 200 | 9 3/4 | 10 3/8 | 11 | 0 | |||
16608 | OXFC | 1900 | 2.1875 | 2.1875 | 2.3125 | 0 | |||
16609 | OXFD | 300 | 23 | 24 | 24 1/8 | 22 1/2 | 22 1/2 | 23 | 27800 |
16610 | OXFO | 3500 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5625 | 3500 |
16611 | OXGN | 500 | 9 5/8 | 9 1/2 | 9 3/4 | 9 1/2 | 9 5/8 | 9 7/8 | 25400 |
16612 | OXGNW | 2000 | 2 7/8 | 2 15/16 | 3 1/8 | 0 | |||
16613 | OXHP | 500 | 69 3/4 | 74 1/4 | 74 1/4 | 69 1/4 | 69 1/2 | 69 3/4 | 1329000 |
16614 | OXIS | 1000 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 13/16 | 1 29/32 | 1000 |
16615 | OXM | 200 | 17 3/8 | 17 1/4 | 17 3/4 | 0 | |||
16616 | OXT/WS | 0 | 1/2 | 1 | 0 | ||||
16617 | OXY | 300 | 21 3/4 | 21 3/8 | 22 | 21 3/8 | 21 5/8 | 22 | 7100 |
16618 | OXYpA | 200 | 62 1/4 | 0 | |||||
16619 | OYOG | 0 | 0 | ||||||
16620 | OYPD | 2000 | 0.6250 | 0.2500 | 1.0000 | 0 | |||
16621 | OZOA | 100 | 1.0000 | 0 | |||||
16622 | OZON | 200 | 2 3/4 | 2 | 2 3/4 | 2 | 2 1/4 | 2 3/4 | 11300 |
16623 | P | 200 | 34 3/4 | 34 3/4 | 34 7/8 | 34 1/4 | 34 1/2 | 34 3/4 | 4100 |
16624 | P.ACM | 0 | 0 | ||||||
16625 | P.AIN | 0 | 0 | ||||||
16626 | P.ASC | 0 | 0 | ||||||
16627 | P.AZS | 0 | 0 | ||||||
16628 | P.BJA | 0 | 0 | ||||||
16629 | P.BPE | 0 | 0 | ||||||
16630 | P.DBS | 0 | 0 | ||||||
16631 | P.DSS | 0 | 0 | ||||||
16632 | P.FAN | 0 | 0 | ||||||
16633 | P.HFC | 0 | 0 | ||||||
16634 | P.HLV | 0 | 0 | ||||||
16635 | P.HMT | 0 | 0 | ||||||
16636 | P.ICB | 0 | 0 | ||||||
16637 | P.IPC | 0 | 0 | ||||||
16638 | P.IPT | 0 | 0 | ||||||
16639 | P.MAM | 0 | 0 | ||||||
16640 | P.MUI | 0 | 0 | ||||||
16641 | P.PET | 0 | 0 | ||||||
16642 | P.REL | 0 | 0 | ||||||
16643 | P.SAL | 0 | 0 | ||||||
16644 | P.SGT | 0 | 0 | ||||||
16645 | P.SIA | 0 | 0 | ||||||
16646 | P.STI | 0 | 0 | ||||||
16647 | P.TNY | 0 | 0 | ||||||
16648 | P.TTA | 0 | 0 | ||||||
16649 | PA | 800 | 20 3/4 | 0 | |||||
16650 | PAABX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.87 | 0 |
16651 | PAAS | 0 | 0 | ||||||
16652 | PAASF | 1000 | 7 1/2 | 7 5/8 | 7 3/4 | 7 1/2 | 7 7/16 | 7 3/4 | 28000 |
16653 | PAAUX | 0 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0 |
16654 | PABAX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 10.21 | 0 |
16655 | PABBX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 |
16656 | PABFX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 |
16657 | PABK | 38800 | 2.0781 | 0 | |||||
16658 | PABN | 100 | 26.0000 | 26.0000 | 26.0000 | 25.0000 | 800 | ||
16659 | PABRX | 0 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 26.74 | 0 |
16660 | PAC | 200 | 35 1/4 | 34 3/4 | 35 1/4 | 34 3/4 | 35 1/8 | 35 3/8 | 2400 |
16661 | PACAX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.77 | 0 |
16662 | PACBX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 |
16663 | PACCX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 |
16664 | PACE | 2000 | 3 3/8 | 3 | 3 3/8 | 3 | 3 | 3 3/8 | 6300 |
16665 | PACF | 2500 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
16666 | PACIX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 16.47 | 0 |
16667 | PACK | 900 | 4 | 4 | 4 | 4 | 3 3/4 | 4 | 900 |
16668 | PACW | 200 | 13.2500 | 13.0000 | 15.0000 | 0 | |||
16669 | PACXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.37 | 3.67 | 183 |
16670 | PAD | 0 | 8 1/2 | 9 1/2 | 0 | ||||
16671 | PADAX | 0 | 9.59 | 9.59 | 9.69 | 0 | |||
16672 | PADC | 0 | 0 | ||||||
16673 | PADCE | 0 | 0 | ||||||
16674 | PAEAX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.56 | 0 |
16675 | PAEBX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
16676 | PAECX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
16677 | PAEL | 0 | 0 | ||||||
16678 | PAELL | 100 | 62.3750 | 0 | |||||
16679 | PAELN | 200 | 55.3750 | 0 | |||||
16680 | PAFXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.37 | 5.53 | 6869 |
16681 | PAG | 400 | 14 1/2 | 16 | 16 1/2 | 0 | |||
16682 | PAGE | 3000 | 24 3/4 | 24 3/4 | 25 1/8 | 24 3/8 | 24 1/2 | 24 3/4 | 328600 |
16683 | PAGI | 5000 | 14 7/8 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 9800 |
16684 | PAGRX | 0 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0 |
16685 | PAGVX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 9.26 | 0 |
16686 | PAGZ | 1000 | 1 3/4 | 1 7/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 7100 |
16687 | PAH | 8900 | 25 3/4 | 25 1/2 | 26 3/8 | 0 | |||
16688 | PAHC | 300 | 42.0000 | 0 | |||||
16689 | PAI | 200 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 200 | ||
16690 | PAIC | 0 | 0 | ||||||
16691 | PAICD | 300 | 9 1/4 | 8 1/2 | 9 1/4 | 0 | |||
16692 | PAID | 1600 | 9 1/8 | 9 1/2 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/2 | 12200 |
16693 | PAIDC | 700 | 8 | 7 1/2 | 8 1/2 | 0 | |||
16694 | PAIIX | 0 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 5.78 | 0 |
16695 | PAIR | 1000 | 42 | 46 | 46 3/4 | 42 | 41 3/4 | 42 1/4 | 550700 |
16696 | PAITX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.96 | 0 |
16697 | PAKJJ | 0 | 0 | ||||||
16698 | PAKRF | 0 | 0 | ||||||
16699 | PAL | 0 | 0 | ||||||
16700 | PALM | 100 | 12 | 12 | 12 | 11 3/4 | 11 3/4 | 12 | 1400 |
16701 | PALS | 5000 | 0.1250 | 0 | |||||
16702 | PALT | 300 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 8.5000 | 300 |
16703 | PAM | 200 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 200 | ||
16704 | PAMBX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 |
16705 | PAMC | 1000 | 6 3/4 | 7 1/8 | 7 1/8 | 6 3/4 | 6 5/8 | 7 | 46400 |
16706 | PAMFX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.89 | 0 |
16707 | PAMT | 3000 | 1.6250 | 1.1250 | 1.7500 | 0 | |||
16708 | PAMX | 1000 | 3 3/8 | 3 5/16 | 3 3/8 | 3 5/16 | 3 1/4 | 3 1/2 | 10000 |
16709 | PANA | 200 | 4 7/8 | 4 3/4 | 4 7/8 | 4 1/2 | 4 11/16 | 4 7/8 | 250200 |
16710 | PANBX | 0 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0 |
16711 | PANCX | 0 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0 |
16712 | PANE | 400 | 0.0937 | 0.1250 | 0.3125 | 0 | |||
16713 | PANFX | 0 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 23.35 | 0 |
16714 | PANGX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 |
16715 | PANR | 0 | 0 | ||||||
16716 | PANRA | 500 | 16 | 16 | 16 | 16 | 15 1/2 | 17 | 500 |
16717 | PANRP | 100 | 47.8750 | 0 | |||||
16718 | PANW | 0 | 0 | ||||||
16719 | PANX | 1000 | 1 5/16 | 1 5/16 | 1 15/16 | 0 | |||
16720 | PANXU | 1000 | 2 | 2 1/2 | 2 1/2 | 2 | 2 | 2 1/2 | 3200 |
16721 | PANXW | 1000 | 11/16 | 11/16 | 15/16 | 0 | |||
16722 | PAO | 2000 | 17 3/8 | 17 1/4 | 17 3/4 | 0 | |||
16723 | PAP | 200 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 5/8 | 10 1/8 | 200 |
16724 | PAPA | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 3 3/4 | 5 | 500 |
16725 | PAPAX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 14.57 | 0 |
16726 | PAPBX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 |
16727 | PAPIX | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0 |
16728 | PAPMX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 14.18 | 0 |
16729 | PAR | 1000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 7/8 | 1000 |
16730 | PARBX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 |
16731 | PARC | 0 | 0 | ||||||
16732 | PARF | 300 | 6 3/4 | 6 3/4 | 8 1/2 | 0 | |||
16733 | PARK | 1000 | 3.0000 | 2.3750 | 3.1250 | 0 | |||
16734 | PARL | 300 | 7 5/8 | 7 7/8 | 7 7/8 | 7 3/8 | 7 3/8 | 7 5/8 | 40800 |
16735 | PARNX | 0 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 33.47 | 0 |
16736 | PARO | 5000 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
16737 | PARQ | 500 | 9 1/8 | 8 7/8 | 9 1/8 | 8 3/8 | 8 3/4 | 9 1/8 | 69300 |
16738 | PARR | 7000 | 2 1/2 | 2 3/4 | 2 13/16 | 2 1/2 | 2 1/2 | 2 13/16 | 52600 |
16739 | PARS | 300 | 1 9/16 | 1 1/2 | 1 9/16 | 1 13/32 | 1 1/2 | 1 9/16 | 495300 |
16740 | PARSC | 0 | 0 | ||||||
16741 | PART | 300 | 0.2500 | 0.1250 | 0.2500 | 0 | |||
16742 | PARUX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.76 | 0 |
16743 | PARVX | 0 | 3.17 | 3.17 | 3.17 | 0 | |||
16744 | PASAX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.88 | 0 |
16745 | PASBX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
16746 | PASGX | 0 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 20.17 | 1 |
16747 | PASIX | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0 |
16748 | PASL | 500 | 0.5625 | 0.6250 | 0.8750 | 0 | |||
16749 | PASMX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.66 | 0 |
16750 | PASN | 1800 | 0.0050 | 0 | |||||
16751 | PASTX | 0 | 3.18 | 3.18 | 3.28 | 0 | |||
16752 | PAT | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 1500 | ||
16753 | PATC | 200 | 1.5000 | 0 | |||||
16754 | PATK | 200 | 14 3/4 | 14 1/2 | 15 | 14 1/4 | 14 1/4 | 14 3/4 | 9900 |
16755 | PATS | 7300 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
16756 | PATV | 0 | 0 | ||||||
16757 | PATXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.77 | 5.35 | 13809 |
16758 | PAUAX | 0 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0 |
16759 | PAUD | 1300 | 3.1250 | 3.1250 | 3.7500 | 0 | |||
16760 | PAUGX | 0 | 5.68 | 5.68 | 5.98 | 0 | |||
16761 | PAUH | 5000 | 1 13/32 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 13200 |
16762 | PAUL | 1000 | 0.0010 | 0.0001 | 0.0300 | 0 | |||
16763 | PAUSX | 0 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0 |
16764 | PAUVX | 0 | 5.63 | 5.63 | 5.63 | 0 | |||
16765 | PAVGX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 16.27 | 0 |
16766 | PAWN | 2500 | 4 1/16 | 4 1/4 | 4 1/4 | 4 1/16 | 4 1/16 | 4 1/4 | 4500 |
16767 | PAWNW | 2000 | 3/32 | 3/32 | 5/32 | 0 | |||
16768 | PAXWX | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0 |
16769 | PAY | 100 | 30 | 29 1/8 | 29 5/8 | 0 | |||
16770 | PAYC | 500 | 9 | 9 | 9 1/2 | 9 | 9 | 9 1/2 | 5000 |
16771 | PAYL | 12000 | 0.0010 | 0 | |||||
16772 | PAYO | 100 | 12.0000 | 0 | |||||
16773 | PAYX | 2000 | 50 5/8 | 45 3/4 | 50 5/8 | 45 3/4 | 50 3/8 | 50 5/8 | 559400 |
16774 | PAZBX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0 |
16775 | PB | 200 | 36 | 36 3/8 | 36 7/8 | 0 | |||
16776 | PBAIX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 |
16777 | PBALX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 14.34 | 0 |
16778 | PBARX | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0 |
16779 | PBAZX | 0 | 11.57 | 11.57 | 11.57 | 0 | |||
16780 | PBBS | 0 | 0 | ||||||
16781 | PBBSF | 1000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/8 | 12 7/8 | 1000 |
16782 | PBBWF | 6200 | 7/8 | 3/4 | 7/8 | 0 | |||
16783 | PBCAX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.01 | 0 |
16784 | PBCBX | 0 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0 |
16785 | PBCGX | 0 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0 |
16786 | PBCI | 400 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 22 1/4 | 700 |
16787 | PBCK | 100 | 0.0100 | 0 | |||||
16788 | PBCMX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 |
16789 | PBCT | 600 | 19 3/8 | 19 1/8 | 19 3/8 | 18 7/8 | 19 1/8 | 19 3/8 | 126100 |
16790 | PBCTP | 400 | 113 5/8 | 114 | 115 7/8 | 0 | |||
16791 | PBCXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.10 | 5.22 | 879 |
16792 | PBEAX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 15.18 | 0 |
16793 | PBEFX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 |
16794 | PBEGX | 0 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0 |
16795 | PBEQX | 0 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0 |
16796 | PBEUX | 0 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0 |
16797 | PBFDX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 |
16798 | PBFI | 1000 | 5 1/4 | 5 | 5 1/4 | 5 | 4 5/8 | 5 1/2 | 3000 |
16799 | PBFXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.17 | 3.54 | 3862 |
16800 | PBGAX | 0 | 11.45 | 11.45 | 11.45 | 0 | |||
16801 | PBGBX | 0 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 |
16802 | PBGI | 500 | 26 | 25 1/2 | 26 1/2 | 0 | |||
16803 | PBGPX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 |
16804 | PBGVX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 |
16805 | PBGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.96 | 5.11 | 5846 |
16806 | PBHAX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.58 | 0 |
16807 | PBHC | 16700 | 10.2500 | 10.3750 | 10.3750 | 10.2500 | 10.2500 | 10.6250 | 16900 |
16808 | PBHEX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 |
16809 | PBHGX | 0 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0 |
16810 | PBHIX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 |
16811 | PBHLX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 |
16812 | PBHMX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 |
16813 | PBHYX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 |
16814 | PBI | 300 | 46 | 45 1/4 | 46 1/2 | 44 7/8 | 46 3/8 | 46 7/8 | 3100 |
16815 | PBIBX | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0 |
16816 | PBIFX | 0 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0 |
16817 | PBIGX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.58 | 0 |
16818 | PBIIX | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0 |
16819 | PBIO | 1000 | 8 7/8 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 55800 |
16820 | PBIOW | 0 | 0 | ||||||
16821 | PBIX | 500 | 12 5/16 | 12 7/8 | 12 7/8 | 12 1/4 | 12 1/4 | 12 3/4 | 35100 |
16822 | PBIp | 200 | 380 | 330 | 420 | 0 | |||
16823 | PBK | 200 | 11 3/8 | 0 | |||||
16824 | PBKB | 400 | 9 1/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 5/8 | 4600 |
16825 | PBKC | 5000 | 16 3/8 | 16 1/2 | 16 1/2 | 16 3/8 | 16 | 17 1/2 | 6800 |
16826 | PBKP | 5000 | 0.4375 | 0.3750 | 0.5000 | 0 | |||
16827 | PBKS | 100 | 28 3/4 | 27 3/4 | 29 1/4 | 27 1/2 | 28 3/8 | 28 3/4 | 64100 |
16828 | PBLCX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 16.38 | 0 |
16829 | PBLFX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 |
16830 | PBLGX | 0 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 5.13 | 0 |
16831 | PBLIX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 |
16832 | PBMGX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
16833 | PBMXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.23 | 5.38 | 71899 |
16834 | PBNB | 100 | 19 | 19 | 19 | 19 | 19 | 19 3/4 | 100 |
16835 | PBNJX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 |
16836 | PBNXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.12 | 3.80 | 3205 |
16837 | PBNYX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 |
16838 | PBOAX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10.30 | 0 |
16839 | PBOBX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 |
16840 | PBOHX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 |
16841 | PBPAX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 |
16842 | PBQAX | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 17.19 | 0 |
16843 | PBQFX | 0 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0 |
16844 | PBQIX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0 |
16845 | PBS | 200 | 13 | 12 1/2 | 13 | 0 | |||
16846 | PBSBX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.73 | 0 |
16847 | PBSCX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 |
16848 | PBSF | 2000 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/4 | 2000 |
16849 | PBSGX | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
16850 | PBSMX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 12.01 | 0 |
16851 | PBSXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.16 | 5.31 | 2902 |
16852 | PBT | 200 | 3 1/8 | 3 3/8 | 3 1/2 | 0 | |||
16853 | PBTC | 100 | 19 1/2 | 18 1/2 | 21 1/4 | 0 | |||
16854 | PBTCX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
16855 | PBTXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 3.99 | 4.11 | 76 |
16856 | PBUSX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
16857 | PBY | 300 | 26 1/2 | 26 3/8 | 26 1/2 | 26 3/8 | 26 | 26 3/4 | 400 |
16858 | PBYP | 100 | 14 3/4 | 14 1/8 | 14 3/4 | 14 1/8 | 14 1/8 | 14 3/4 | 11500 |
16859 | PC | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 400 | ||
16860 | PCA | 1200 | 14 5/8 | 0 | |||||
16861 | PCAAX | 0 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 5.44 | 0 |
16862 | PCABX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 |
16863 | PCACX | 0 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 24.91 | 0 |
16864 | PCAI | 1400 | 11 3/8 | 11 1/4 | 11 3/4 | 11 1/4 | 11 | 11 3/4 | 5400 |
16865 | PCAIX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
16866 | PCAM | 1000 | 17 | 16 3/4 | 17 1/8 | 16 1/2 | 16 7/8 | 17 1/8 | 957700 |
16867 | PCAPX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 14.66 | 0 |
16868 | PCAR | 100 | 44 3/4 | 44 1/2 | 45 | 44 1/4 | 44 1/4 | 44 3/4 | 269800 |
16869 | PCASX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
16870 | PCATX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
16871 | PCBAX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.93 | 0 |
16872 | PCBC | 200 | 19 1/2 | 17 3/4 | 19 1/2 | 0 | |||
16873 | PCBIX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 |
16874 | PCBL | 0 | 0 | ||||||
16875 | PCBLX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.64 | 0 |
16876 | PCBLZ | 0 | 0 | ||||||
16877 | PCBSX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 |
16878 | PCC | 400 | 16 1/8 | 0 | |||||
16879 | PCCAX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.52 | 0 |
16880 | PCCG | 100 | 1 1/2 | 1 1/2 | 2 1/2 | 0 | |||
16881 | PCCI | 2000 | 7 1/2 | 7 1/2 | 7 5/8 | 7 1/2 | 7 1/2 | 8 1/4 | 36200 |
16882 | PCCW | 100 | 16 5/16 | 16 | 16 3/8 | 16 | 16 1/4 | 16 3/8 | 1414300 |
16883 | PCDFX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.72 | 0 |
16884 | PCEAX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 |
16885 | PCEIX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 |
16886 | PCEL | 1500 | 2.5000 | 1.8750 | 2.6250 | 0 | |||
16887 | PCEMX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 |
16888 | PCES | 700 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 5/8 | 3 3/8 | 5700 |
16889 | PCESX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 |
16890 | PCEXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 5.18 | 5.26 | 50 |
16891 | PCEZ | 400 | 0.5625 | 0.5625 | 1.1250 | 0 | |||
16892 | PCF | 200 | 10 | 9 7/8 | 10 1/4 | 0 | |||
16893 | PCFXX | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 5.44 | 5.61 | 300 |
16894 | PCG | 200 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/8 | 28 3/8 | 200 |
16895 | PCG.X | 0 | 0 | ||||||
16896 | PCGEX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0 |
16897 | PCGIX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 |
16898 | PCGLX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 |
16899 | PCGRX | 0 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 20.05 | 0 |
16900 | PCGSX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 12.28 | 0 |
16901 | PCGTX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 |
16902 | PCGWX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.69 | 0 |
16903 | PCGpA | 100 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 15 7/8 | 17 1/8 | 100 |
16904 | PCGpB | 1000 | 18 29/32 | 0 | |||||
16905 | PCGpC | 500 | 17 1/2 | 0 | |||||
16906 | PCGpCA | 500 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1500 | ||
16907 | PCGpD | 100 | 17 3/8 | 0 | |||||
16908 | PCGpE | 3000 | 17 7/8 | 0 | |||||
16909 | PCGpG | 200 | 16 1/2 | 0 | |||||
16910 | PCGpH | 2200 | 16 1/8 | 0 | |||||
16911 | PCGpI | 800 | 15 3/8 | 0 | |||||
16912 | PCGpQ | 1000 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 1000 | ||
16913 | PCGpU | 400 | 25 1/4 | 0 | |||||
16914 | PCGpX | 200 | 24 1/2 | 0 | |||||
16915 | PCH | 100 | 39 3/4 | 40 | 41 | 0 | |||
16916 | PCHB | 400 | 29.0000 | 0 | |||||
16917 | PCHM | 200 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/4 | 200 |
16918 | PCIAX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.57 | 0 |
16919 | PCIB | 0 | 0 | ||||||
16920 | PCIBX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 |
16921 | PCICX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.46 | 0 |
16922 | PCID | 50000 | 0.0100 | 0.0050 | 0.0200 | 0 | |||
16923 | PCIDX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 |
16924 | PCIE | 9000 | 3.7500 | 4.0000 | 4.0000 | 3.7500 | 3.5000 | 4.1250 | 18300 |
16925 | PCIED | 700 | 3.6250 | 3.3750 | 3.6250 | 0 | |||
16926 | PCIEX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0 |
16927 | PCIFX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 |
16928 | PCIGX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 12.39 | 0 |
16929 | PCIPP | 400 | 17.6250 | 0 | |||||
16930 | PCIRF | 0 | 0 | ||||||
16931 | PCIS | 500 | 10 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 | 2800 |
16932 | PCK/WS | 0 | 1 | 1 3/4 | 0 | ||||
16933 | PCL | 300 | 24 3/4 | 24 5/8 | 24 3/4 | 24 5/8 | 24 1/2 | 24 7/8 | 400 |
16934 | PCLBG | 20 | 95 3/4 | 95 3/4 | 95 3/4 | 95 3/4 | 95 1/2 | 96 | 22 |
16935 | PCLBH | 55 | 102 1/4 | 102 1/4 | 102 1/4 | 101 3/4 | 101 3/4 | 102 1/4 | 82 |
16936 | PCLCX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 |
16937 | PCLE | 4500 | 22 1/4 | 21 | 22 3/4 | 21 | 22 | 22 1/4 | 277000 |
16938 | PCLI | 5000 | 1.3750 | 1.2500 | 1.3750 | 1.1250 | 0.9375 | 1.3750 | 24600 |
16939 | PCLIC | 1500 | 1 3/8 | 1 1/8 | 1 3/8 | 0 | |||
16940 | PCLP | 4500 | 5 1/4 | 5 3/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 5/8 | 170000 |
16941 | PCLPW | 35000 | 1 1/2 | 1 3/8 | 1 1/2 | 1 1/4 | 1 1/4 | 1 7/16 | 54900 |
16942 | PCLVX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0 |
16943 | PCLXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.04 | 3.75 | 2298 |
16944 | PCM | 200 | 12 3/8 | 11 5/8 | 12 3/4 | 0 | |||
16945 | PCMC | 0 | 0 | ||||||
16946 | PCMM | 2000 | 0.5000 | 0.2500 | 1.0000 | 0 | |||
16947 | PCMS | 700 | 18 3/4 | 18 | 18 3/4 | 17 1/4 | 18 | 18 3/4 | 25800 |
16948 | PCMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.26 | 5.39 | 51680 |
16949 | PCNBX | 0 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0 |
16950 | PCNI | 800 | 8 7/8 | 9 | 9 3/8 | 8 5/8 | 8 5/8 | 8 7/8 | 428300 |
16951 | PCOL | 500 | 10 7/8 | 10 3/4 | 11 | 10 3/4 | 10 5/8 | 10 7/8 | 49100 |
16952 | PCOM | 1000 | 3 3/16 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 1/4 | 70500 |
16953 | PCONX | 0 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 20.69 | 0 |
16954 | PCOP | 400 | 26 5/8 | 28 1/8 | 28 1/8 | 25 3/4 | 26 3/4 | 27 3/8 | 42200 |
16955 | PCOR | 1900 | 17 25/64 | 17 1/4 | 17 25/64 | 17 1/4 | 17 1/4 | 17 5/8 | 10000 |
16956 | PCP | 1600 | 37 5/8 | 37 3/8 | 37 7/8 | 0 | |||
16957 | PCPAX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.83 | 0 |
16958 | PCPBX | 0 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0 |
16959 | PCPI | 15000 | 0.4062 | 0.4062 | 0.4375 | 0.4062 | 0.4062 | 0.4375 | 73000 |
16960 | PCPL | 7000 | 1.6250 | 1.5625 | 1.6250 | 1.5000 | 1.5000 | 1.7500 | 18200 |
16961 | PCPWL | 300 | 16.6250 | 0 | |||||
16962 | PCPWM | 600 | 16.3750 | 0 | |||||
16963 | PCPWN | 100 | 94.6250 | 94.6250 | 94.6250 | 94.6250 | 100 | ||
16964 | PCPWO | 200 | 25.8750 | 200 | |||||
16965 | PCPWP | 200 | 75.5000 | 0 | |||||
16966 | PCQ | 400 | 26 1/4 | 26 1/8 | 26 1/4 | 26 1/8 | 5800 | ||
16967 | PCR | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 200 | ||
16968 | PCRXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.03 | 5.17 | 908 |
16969 | PCRp | 300 | 21 | 21 | 21 | 21 | 300 | ||
16970 | PCS | 200 | 4 | 3 3/4 | 4 1/8 | 0 | |||
16971 | PCSGX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 |
16972 | PCSIX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 |
16973 | PCSN | 1000 | 1 1/8 | 1 3/16 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/16 | 4000 |
16974 | PCSO | 0 | 0 | ||||||
16975 | PCSOA | 2500 | 0.0400 | 0.0400 | 0.5000 | 0 | |||
16976 | PCSS | 4000 | 9 3/8 | 9 | 9 3/8 | 9 | 9 | 9 1/2 | 11900 |
16977 | PCSVX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 |
16978 | PCSXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.06 | 5.21 | 6512 |
16979 | PCT | 2000 | 8 5/8 | 8 1/2 | 8 7/8 | 0 | |||
16980 | PCT.A | 0 | 0 | ||||||
16981 | PCTBX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0 |
16982 | PCTEX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 9.11 | 1 |
16983 | PCTFX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.19 | 0 |
16984 | PCTH | 4000 | 4 1/16 | 4 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 15000 |
16985 | PCTL | 7000 | 39 | 38 5/8 | 40 3/8 | 38 | 38 5/8 | 39 | 480500 |
16986 | PCTR | 3000 | 0.2200 | 0.2200 | 0.2800 | 0 | |||
16987 | PCTSX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.39 | 0 |
16988 | PCTV | 300 | 19 | 19 | 19 | 18 1/4 | 18 1/4 | 19 | 13400 |
16989 | PCTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.65 | 3.98 | 730 |
16990 | PCU | 0 | 0 | ||||||
16991 | PCUTX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.43 | 0 |
16992 | PCUw | 0 | 15 7/8 | 16 1/4 | 0 | ||||
16993 | PCV | 1000 | 22 1/2 | 0 | |||||
16994 | PCWI | 0 | 0 | ||||||
16995 | PCWIF | 0 | 0 | ||||||
16996 | PCX | 100 | 25 7/8 | 25 5/8 | 25 7/8 | 25 5/8 | 900 | ||
16997 | PCYC | 500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 1/4 | 14 1/4 | 500 |
16998 | PCYL | 2500 | 0.2000 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 0.2700 | 9500 |
16999 | PCZ/PP | 55000 | 6 | 5 7/8 | 6 3/8 | 0 | |||
17000 | PD | 200 | 61 | 61 5/8 | 61 7/8 | 61 | 60 3/8 | 60 7/8 | 3800 |
17001 | PD.A | 0 | 0 | ||||||
17002 | PDAPX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.83 | 0 |
17003 | PDAXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.29 | 5.51 | 2379 |
17004 | PDB | 700 | 12 | 12 | 12 | 12 | 12 1/8 | 12 5/8 | 3700 |
17005 | PDBAX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 14.31 | 0 |
17006 | PDBLX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 |
17007 | PDBQ | 100 | 0.5000 | 0.2500 | 0.5000 | 0 | |||
17008 | PDC | 500 | 1 3/4 | 1 3/8 | 2 | 0 | |||
17009 | PDCO | 100 | 26 13/16 | 27 | 27 | 26 3/4 | 26 3/4 | 27 | 5800 |
17010 | PDCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.33 | 5.46 | 578 |
17011 | PDDXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.28 | 5.45 | 11887 |
17012 | PDEBX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
17013 | PDER | 400 | 24.0000 | 0 | |||||
17014 | PDETX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.29 | 0 |
17015 | PDEX | 1000 | 3 5/8 | 3 9/16 | 3 5/8 | 3 7/16 | 3 1/2 | 3 5/8 | 10800 |
17016 | 1500 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 5/8 | 2200 | |
17017 | PDG | 800 | 26 5/8 | 26 3/8 | 26 5/8 | 26 1/4 | 26 3/8 | 26 3/4 | 5100 |
17018 | PDGAX | 0 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 23.33 | 0 |
17019 | PDGBX | 0 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0 |
17020 | PDGE | 1000 | 15/32 | 3/8 | 15/32 | 3/8 | 11/32 | 15/32 | 6000 |
17021 | PDGS | 1000 | 5/8 | 5/8 | 13/16 | 0 | |||
17022 | PDGSW | 10000 | 1/16 | 1/32 | 3/32 | 0 | |||
17023 | PDI | 500 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | |||
17024 | PDINX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.96 | 0 |
17025 | PDIXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.39 | 3.95 | 394 |
17026 | PDKL | 100 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 7/8 | 2600 |
17027 | PDKLM | 1000 | 1/32 | 1/32 | 1/8 | 0 | |||
17028 | PDKLP | 1000 | 4 3/8 | 4 3/8 | 5 | 0 | |||
17029 | PDL/A | 1000 | 7 1/4 | 0 | |||||
17030 | PDL/B | 900 | 6 | 0 | |||||
17031 | PDLCF | 800 | 6 3/16 | 6 | 6 3/4 | 6 | 5 7/8 | 6 1/2 | 42600 |
17032 | PDLI | 500 | 21 3/8 | 22 5/8 | 22 5/8 | 20 3/8 | 21 3/8 | 21 5/8 | 420400 |
17033 | PDLIX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 |
17034 | PDLP | 0 | 0 | ||||||
17035 | PDLPF | 0 | 0 | ||||||
17036 | PDLPY | 200 | 9 3/8 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 8200 |
17037 | PDM | 100 | 40 1/2 | 0 | |||||
17038 | PDMC | 1300 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/16 | 11600 |
17039 | PDMCW | 1000 | 1/8 | 1/8 | 7/32 | 0 | |||
17040 | PDMNX | 0 | 11.81 | 11.81 | 11.81 | 0 | |||
17041 | PDP | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 5/8 | 21 1/4 | 100 |
17042 | PDPXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.54 | 5.77 | 12714 |
17043 | PDQ | 500 | 9 1/2 | 9 5/8 | 10 | 0 | |||
17044 | PDQHW | 100 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.7500 | 400 |
17045 | PDRDY | 0 | 0 | ||||||
17046 | PDRIY | 0 | 0 | ||||||
17047 | PDRS | 0 | 0 | ||||||
17048 | PDRX | 3500 | 0.6250 | 0.6250 | 1.3750 | 0 | |||
17049 | PDSAX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.76 | 0 |
17050 | PDSBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
17051 | PDSCX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
17052 | PDSF | 300 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/8 | 1 7/8 | 300 |
17053 | PDT | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/8 | 11 1/2 | 600 |
17054 | PDTI | 1000 | 52 1/2 | 50 1/2 | 56 1/2 | 50 1/2 | 52 1/2 | 54 1/4 | 39800 |
17055 | PDTM | 1000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.5000 | 3.0000 | 1000 |
17056 | PDVLF | 0 | 0 | ||||||
17057 | PDVMX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.73 | 0 |
17058 | PDYD | 1000 | 0.0100 | 0 | |||||
17059 | PE | 400 | 30 7/8 | 30 1/4 | 30 7/8 | 30 1/4 | 30 5/8 | 30 7/8 | 14300 |
17060 | PEAE | 2500 | 0.0312 | 0 | |||||
17061 | PEAK | 10000 | 28 | 29 | 29 | 28 | 28 | 28 3/4 | 37200 |
17062 | PEBC | 1600 | 20.2500 | 20.2500 | 21.0000 | 0 | |||
17063 | PEBK | 200 | 21 | 21 | 24 | 0 | |||
17064 | PEBO | 300 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/4 | 23 | 23 1/2 | 1300 |
17065 | PECN | 5000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2200 | 7000 |
17066 | PECZ | 0 | 0 | ||||||
17067 | PECpZ | 300 | 26 1/2 | 26 3/8 | 26 1/2 | 26 3/8 | 1500 | ||
17068 | PEDSP | 100 | 49.6250 | 0 | |||||
17069 | PEDX | 4600 | 25 3/4 | 25 3/4 | 26 1/2 | 25 3/4 | 25 3/4 | 26 1/2 | 40900 |
17070 | PEEIX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 |
17071 | PEEK | 7500 | 11 3/4 | 11 13/16 | 12 | 11 3/4 | 11 3/4 | 12 | 189800 |
17072 | PEELL | 200 | 65.7500 | 0 | |||||
17073 | PEELM | 700 | 50.1250 | 0 | |||||
17074 | PEELN | 200 | 59.0000 | 0 | |||||
17075 | PEG | 100 | 31 1/4 | 30 7/8 | 31 3/8 | 30 7/8 | 31 | 31 1/2 | 14200 |
17076 | PEGpA | 1080 | 58 3/8 | 0 | |||||
17077 | PEGpB | 550 | 58 5/8 | 0 | |||||
17078 | PEGpC | 3150 | 60 15/16 | 0 | |||||
17079 | PEGpD | 300 | 73 | 0 | |||||
17080 | PEGpE | 320 | 71 1/8 | 0 | |||||
17081 | PEGpG | 550 | 99 1/4 | 0 | |||||
17082 | PEGpI | 800 | 97 | 0 | |||||
17083 | PEGpJ | 5000 | 97 1/2 | 0 | |||||
17084 | PEGpM | 50 | 102 | 0 | |||||
17085 | PEGpV | 1100 | 108 1/2 | 0 | |||||
17086 | PEGpW | 3000 | 100 | 0 | |||||
17087 | PEGpX | 100 | 26 | 26 | 26 | 26 | 1200 | ||
17088 | PEGpY | 1000 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 1000 | ||
17089 | PEGpZ | 300 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 1400 | ||
17090 | PEI | 600 | 21 1/8 | 21 | 21 1/4 | 21 | 1200 | ||
17091 | PEIBX | 0 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0 |
17092 | PEIIX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 |
17093 | PEIMX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.52 | 0 |
17094 | PEINX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 |
17095 | PEIPX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 |
17096 | PEL | 300 | 27 7/8 | 27 7/8 | 28 5/8 | 0 | |||
17097 | PELFX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0 |
17098 | PELP | 1000 | 6.8750 | 7.0000 | 8.0000 | 6.8750 | 3.0000 | 7.0000 | 2500 |
17099 | PELRY | 1000 | 9/32 | 1/4 | 15/32 | 0 | |||
17100 | PELT | 3000 | 1 17/64 | 1 5/16 | 1 3/8 | 1 3/16 | 1 3/16 | 1 3/8 | 36300 |
17101 | PELTD | 2000 | 1 1/2 | 1 7/16 | 1 5/8 | 0 | |||
17102 | PELW | 0 | 0 | ||||||
17103 | PEMFX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 13.53 | 0 |
17104 | PEMGX | 0 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 33.01 | 0 |
17105 | PEMIX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 |
17106 | PEN/WS | 0 | 1 1/8 | 1 7/8 | 0 | ||||
17107 | PENC | 1000 | 5 3/4 | 5 1/4 | 5 3/4 | 5 1/4 | 5 5/16 | 5 3/4 | 21900 |
17108 | PENCW | 6500 | 1 11/16 | 1 1/4 | 1 3/4 | 1 | 1 5/8 | 1 11/16 | 2007600 |
17109 | PENG | 200 | 13 3/8 | 14 | 14 | 13 1/4 | 13 1/4 | 14 | 2300 |
17110 | PENN | 200 | 14 3/8 | 14 3/8 | 14 3/8 | 14 | 14 | 14 3/8 | 1100 |
17111 | PENNX | 0 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0 |
17112 | PENT | 0 | 0 | ||||||
17113 | PENV | 0 | 0 | ||||||
17114 | PENVF | 3200 | 6 1/2 | 6 1/8 | 6 1/2 | 0 | |||
17115 | PENW | 300 | 24 1/4 | 23 1/2 | 24 1/4 | 23 1/2 | 23 1/2 | 24 1/4 | 14400 |
17116 | PENXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 3.46 | 0 | |
17117 | PENY | 2000 | 0.0275 | 0.0230 | 0.0275 | 0 | |||
17118 | PEO | 200 | 29 | 29 1/8 | 29 1/8 | 29 | 25 3/8 | 26 3/8 | 1500 |
17119 | PEOPX | 0 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
17120 | PEP | 500 | 55 5/8 | 55 3/4 | 55 3/4 | 55 3/8 | 55 5/8 | 56 | 9900 |
17121 | PEPI | 200 | 0.0100 | 0 | |||||
17122 | PEQ | 4500 | 26 | 25 7/8 | 26 | 25 27/32 | 7400 | ||
17123 | PEQBX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
17124 | PEQIX | 0 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 20.52 | 0 |
17125 | PEQM | 500 | 0.0312 | 0.0312 | 0.0937 | 0 | |||
17126 | PEQMX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.46 | 0 |
17127 | PEQNX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 |
17128 | PEQUX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.71 | 1 |
17129 | PERC | 300 | 15 3/4 | 16 1/4 | 17 1/4 | 15 1/4 | 15 1/4 | 16 | 73500 |
17130 | PERF | 200 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/2 | 2200 |
17131 | PERI | 2000 | 24 3/4 | 24 3/4 | 25 1/4 | 24 1/2 | 24 3/4 | 25 1/4 | 12000 |
17132 | PERL | 0 | 0 | ||||||
17133 | PERLF | 1800 | 5 5/16 | 5 1/8 | 5 7/8 | 0 | |||
17134 | PERM | 300 | 16 1/2 | 16 | 16 1/2 | 16 | 16 | 16 1/2 | 33500 |
17135 | PERRY | 0 | 0 | ||||||
17136 | PERS | 5000 | 0.8125 | 0.7500 | 0.8437 | 0 | |||
17137 | PES/WS | 0 | 1/32 | 1/8 | 0 | ||||
17138 | PESC | 700 | 9 1/4 | 9 1/8 | 9 1/4 | 8 7/8 | 9 1/8 | 9 1/4 | 51300 |
17139 | PESI | 1000 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 1300 |
17140 | PESIW | 9800 | 1/32 | 1/32 | 3/32 | 0 | |||
17141 | PESIZ | 11000 | 1/2 | 1/4 | 5/8 | 0 | |||
17142 | PESPX | 0 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0 |
17143 | PESQX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 12.48 | 0 |
17144 | PESV | 200 | 10.5000 | 10.0000 | 10.5000 | 0 | |||
17145 | PET | 300 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 3/8 | 28 7/8 | 1800 |
17146 | PETC | 500 | 30 1/2 | 29 1/2 | 30 1/2 | 29 1/2 | 30 | 30 1/2 | 52800 |
17147 | PETD | 1000 | 1 9/16 | 1 5/8 | 1 5/8 | 1 9/16 | 1 9/16 | 1 5/8 | 7000 |
17148 | PETE | 400 | 12 5/16 | 12 1/4 | 12 5/16 | 12 1/4 | 12 1/4 | 13 | 800 |
17149 | PETI | 4000 | 0.0312 | 0.0312 | 0.1200 | 0 | |||
17150 | PETK | 300 | 0.0001 | 0 | |||||
17151 | PETM | 30000 | 29 1/8 | 29 1/2 | 30 1/4 | 29 | 29 | 29 1/4 | 640700 |
17152 | PETR | 100 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/2 | 100 |
17153 | PETpA | 100 | 62 7/8 | 0 | |||||
17154 | PETpB | 410 | 60 1/8 | 0 | |||||
17155 | PETpC | 1410 | 66 7/8 | 0 | |||||
17156 | PETpD | 1410 | 71 7/16 | 0 | |||||
17157 | PEUBX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 |
17158 | PEUG | 0 | 0 | ||||||
17159 | PEUGX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 15.62 | 0 |
17160 | PEUGY | 0 | 0 | ||||||
17161 | PEURX | 0 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 21.36 | 0 |
17162 | PEVE | 20000 | 0.0001 | 0.0001 | 0.0100 | 0 | |||
17163 | PEYAX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.83 | 0 |
17164 | PEZVF | 2000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 3/16 | 1 1/8 | 1 1/4 | 5500 |
17165 | PEpA | 0 | 49 7/8 | 52 5/8 | 0 | ||||
17166 | PEpB | 0 | 57 7/8 | 59 5/8 | 0 | ||||
17167 | PEpC | 0 | 58 7/8 | 61 1/8 | 0 | ||||
17168 | PEpD | 0 | 64 3/8 | 66 5/8 | 0 | ||||
17169 | PEpF/WD | 0 | 0 | ||||||
17170 | PEpY | 200 | 25 7/8 | 0 | |||||
17171 | PEpZ | 300 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 1300 | ||
17172 | PF | 200 | 11 | 0 | |||||
17173 | PFAAX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 |
17174 | PFAC | 0 | 0 | ||||||
17175 | PFACP | 200 | 14 3/8 | 14 | 14 3/8 | 14 | 13 1/2 | 14 3/8 | 500 |
17176 | PFAPV | 100 | 16 5/8 | 15 1/8 | 16 1/8 | 0 | |||
17177 | PFAXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.31 | 3.71 | 702 |
17178 | PFCAX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.22 | 0 |
17179 | PFCS | 200000 | 0.1260 | 0.1250 | 0.3750 | 0 | |||
17180 | PFD | 1000 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/2 | 1000 |
17181 | PFDC | 500 | 20 3/4 | 20 1/2 | 20 3/4 | 20 1/2 | 19 3/4 | 20 3/4 | 600 |
17182 | PFDS | 4000 | 0.1250 | 0.0625 | 0.2500 | 0 | |||
17183 | PFE | 100 | 62 5/8 | 63 3/4 | 63 3/4 | 62 5/8 | 63 1/8 | 63 3/4 | 10600 |
17184 | PFECX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 |
17185 | PFEQX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 |
17186 | PFFCX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
17187 | PFFIX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
17188 | PFG | 400 | 29 1/8 | 27 | 27 1/2 | 0 | |||
17189 | PFGC | 300 | 24 1/2 | 24 | 24 1/2 | 24 | 24 | 24 1/2 | 12400 |
17190 | PFGRX | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0 |
17191 | PFGp | 500 | 68 7/8 | 0 | |||||
17192 | PFHBX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 |
17193 | PFIFX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0 |
17194 | PFINA | 1200 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | |||
17195 | PFINP | 600 | 10 1/8 | 9 1/4 | 10 1/8 | 0 | |||
17196 | PFITX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.89 | 0 |
17197 | PFKY | 100 | 22 1/2 | 22 1/2 | 23 1/4 | 22 1/2 | 22 1/2 | 23 1/4 | 600 |
17198 | PFL.A | 0 | 0 | ||||||
17199 | PFL.B | 0 | 0 | ||||||
17200 | PFLAX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.80 | 0 |
17201 | PFLBX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 |
17202 | PFLX | 0 | 0 | ||||||
17203 | PFLY | 1500 | 0.0100 | 0 | |||||
17204 | PFM | 1100 | 12 3/8 | 12 3/8 | 12 3/4 | 0 | |||
17205 | PFNC | 1000 | 5 3/4 | 5 5/8 | 5 7/8 | 5 9/16 | 5 3/4 | 6 | 31400 |
17206 | PFNL | 100 | 5.0000 | 3.7500 | 5.0000 | 0 | |||
17207 | PFNT | 800 | 1.1250 | 1.0625 | 1.1250 | 1.0000 | 1.0312 | 1.1250 | 23100 |
17208 | PFO | 200 | 10 1/2 | 10 3/8 | 10 3/4 | 0 | |||
17209 | PFOH | 1000 | 12.7500 | 12.5000 | 13.2500 | 0 | |||
17210 | PFORX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 |
17211 | PFR | 500 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 3/8 | 11 7/8 | 500 |
17212 | PFRM | 200 | 0.2187 | 0.2187 | 0.3750 | 0 | |||
17213 | PFS | 1000 | 17 5/8 | 17 7/8 | 17 7/8 | 17 5/8 | 4000 | ||
17214 | PFSB | 2000 | 14 5/8 | 15 | 15 3/8 | 14 5/8 | 14 5/8 | 14 7/8 | 42200 |
17215 | PFSFX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
17216 | PFSGX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 |
17217 | PFSIX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
17218 | PFSL | 500 | 16 | 15 3/4 | 16 3/4 | 0 | |||
17219 | PFSp | 300 | 30 | 30 | 30 | 30 | 300 | ||
17220 | PFTI | 10000 | 1.5500 | 1.5000 | 2.5000 | 0 | |||
17221 | PFUL | 100 | 61.0000 | 0 | |||||
17222 | PFVLX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0 |
17223 | PFWA | 10000 | 3 5/64 | 3 1/4 | 3 1/4 | 3 1/16 | 3 1/16 | 3 3/16 | 34000 |
17224 | PFXIX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
17225 | PG | 100 | 86 7/8 | 87 | 87 1/4 | 86 3/8 | 87 1/8 | 87 5/8 | 32900 |
17226 | PGA | 200 | 14 | 14 | 14 | 14 | 13 5/8 | 14 3/8 | 200 |
17227 | PGAAX | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.79 | 0 |
17228 | PGABX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 |
17229 | PGASB | 0 | 0 | ||||||
17230 | PGAXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.04 | 5.17 | 1677 |
17231 | PGB | 100 | 26 | 25 7/8 | 26 | 25 7/8 | 1000 | ||
17232 | PGBAX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.89 | 0 |
17233 | PGBBX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
17234 | PGBK | 10000 | 44.5000 | 0 | |||||
17235 | PGC | 0 | 0 | ||||||
17236 | PGCp | 700 | 26 3/4 | 0 | |||||
17237 | PGD | 100 | 13 1/8 | 13 1/4 | 13 5/8 | 0 | |||
17238 | PGDA | 1000 | 17 1/4 | 17 1/4 | 17 1/4 | 15 3/4 | 16 1/2 | 17 1/2 | 21700 |
17239 | PGEBX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0 |
17240 | PGEMX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 16.03 | 0 |
17241 | PGEOX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 16.48 | 0 |
17242 | PGF | 200 | 11 1/4 | 11 1/4 | 11 7/8 | 0 | |||
17243 | PGG | 400 | 3/16 | 1/16 | 3/8 | 0 | |||
17244 | PGGIX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.81 | 0 |
17245 | PGHS | 1400 | 0.7500 | 0.7500 | 1.0000 | 0 | |||
17246 | PGHXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.99 | 5.11 | 5486 |
17247 | PGI | 1900 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 3/4 | 3000 |
17248 | PGIAX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 13.35 | 0 |
17249 | PGIBX | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0 |
17250 | PGIIX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 |
17251 | PGIMX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.27 | 0 |
17252 | PGIPX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
17253 | PGIQ | 0 | 0 | ||||||
17254 | PGIQY | 0 | 3.0625 | 3.2500 | 0 | ||||
17255 | PGIXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.53 | 5.70 | 1543 |
17256 | PGL | 400 | 31 | 31 3/8 | 31 3/4 | 0 | |||
17257 | PGLAX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.24 | 0 |
17258 | PGLBX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 |
17259 | PGLD | 200 | 10 1/4 | 9 3/4 | 10 1/4 | 9 5/8 | 9 5/8 | 10 1/4 | 20200 |
17260 | PGLF | 4000 | 0.0010 | 0.0010 | 0.0100 | 0 | |||
17261 | PGM | 700 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | |||
17262 | PGMAX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.76 | 0 |
17263 | PGMBX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 |
17264 | PGMNX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 |
17265 | PGMS | 800 | 20 3/4 | 20 1/8 | 20 3/4 | 19 3/4 | 20 3/8 | 20 3/4 | 433100 |
17266 | PGMT | 800 | 0.0100 | 0.0100 | 0.0250 | 0 | |||
17267 | PGMXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.85 | 5.10 | 256 |
17268 | PGN | 300 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 7/8 | 29 1/4 | 300 |
17269 | PGNAX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 15.46 | 0 |
17270 | PGNMX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 15.18 | 0 |
17271 | PGNR | 500 | 0.1000 | 0.1000 | 0.2500 | 0 | |||
17272 | PGNS | 200 | 14 | 13 | 14 | 13 | 13 1/2 | 14 | 65700 |
17273 | PGOAX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.85 | 0 |
17274 | PGOBX | 0 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0 |
17275 | PGOCX | 0 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0 |
17276 | PGOVX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
17277 | PGOXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.31 | 5.44 | 5486 |
17278 | PGP | 3000 | 2 3/4 | 0 | |||||
17279 | PGPEX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.63 | 0 |
17280 | PGPN | 2000 | 0.0200 | 0 | |||||
17281 | PGPT | 1000 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.1250 | 2.6250 | 2000 |
17282 | PGR | 200 | 48 3/4 | 48 3/4 | 48 3/4 | 48 3/4 | 48 1/4 | 49 | 200 |
17283 | PGRAX | 0 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 23.28 | 0 |
17284 | PGRBX | 0 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0 |
17285 | PGRDX | 0 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0 |
17286 | PGRIX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 |
17287 | PGRMX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 16.79 | 0 |
17288 | PGRNS | 300 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
17289 | PGROX | 0 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 18.14 | 0 |
17290 | PGRWX | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 17.23 | 0 |
17291 | PGRpA | 200 | 25 3/8 | 0 | |||||
17292 | PGS | 500 | 17 3/4 | 16 1/4 | 16 7/8 | 0 | |||
17293 | PGSA | 0 | 0 | ||||||
17294 | PGSAY | 1000 | 25 15/16 | 25 1/8 | 26 1/8 | 25 | 25 7/8 | 26 | 869300 |
17295 | PGSBX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 |
17296 | PGSFX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 |
17297 | PGSGX | 0 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 18.21 | 0 |
17298 | PGSIX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.74 | 0 |
17299 | PGSP | 0 | 0 | ||||||
17300 | PGSPX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 |
17301 | PGT | 200 | 7 1/2 | 7 1/2 | 7 7/8 | 0 | |||
17302 | PGTAX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.86 | 0 |
17303 | PGTBX | 0 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
17304 | PGTRX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 |
17305 | PGTSY | 0 | 0 | ||||||
17306 | PGU | 200 | 15 7/8 | 15 3/8 | 15 7/8 | 15 3/8 | 15 7/8 | 16 1/8 | 10500 |
17307 | PGVAX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.66 | 0 |
17308 | PGVTX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 |
17309 | PGWAX | 0 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 24.44 | 0 |
17310 | PGWBX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0 |
17311 | PGWCP | 200 | 48.8750 | 0 | |||||
17312 | PGWCX | 0 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0 |
17313 | PGWCZ | 600 | 27 | 27 | 27 | 27 | 26 3/8 | 27 | 600 |
17314 | PGY | 2000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 | 8 3/8 | 2000 |
17315 | PH | 100 | 34 5/8 | 34 1/4 | 34 5/8 | 34 1/4 | 34 3/8 | 34 7/8 | 200 |
17316 | PHAAX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 17.95 | 0 |
17317 | PHAGX | 0 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 22.88 | 0 |
17318 | PHAM | 1000 | 27 1/4 | 27 3/4 | 28 | 26 3/4 | 27 | 27 3/4 | 14600 |
17319 | PHAR | 0 | 0 | ||||||
17320 | PHARY | 100 | 35 3/4 | 35 3/8 | 35 3/4 | 0 | |||
17321 | PHB | 200 | 51 3/8 | 51 3/8 | 51 3/8 | 51 3/8 | 51 | 51 1/2 | 200 |
17322 | PHBBX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 |
17323 | PHBCX | 0 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 20.46 | 0 |
17324 | PHBK | 800 | 21 1/8 | 21 7/8 | 21 7/8 | 20 7/8 | 20 7/8 | 21 1/8 | 114700 |
17325 | PHBLX | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 17.52 | 0 |
17326 | PHC | 100 | 2 1/4 | 0 | |||||
17327 | PHCBX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 17.30 | 0 |
17328 | PHCCX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0 |
17329 | PHCHX | 0 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 8.72 | 0 |
17330 | PHCN | 200 | 0.0100 | 0 | |||||
17331 | PHCO | 400 | 44 1/2 | 44 | 47 | 0 | |||
17332 | PHCPX | 0 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 19.49 | 0 |
17333 | PHCTX | 0 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 7.82 | 0 |
17334 | PHCVX | 0 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 19.39 | 0 |
17335 | PHD | 500 | 1 1/4 | 0 | |||||
17336 | PHEL | 300 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 13 3/4 | 14 1/4 | 4300 |
17337 | PHELK | 20000 | 13 7/16 | 13 7/16 | 13 7/16 | 13 7/16 | 13 | 14 1/4 | 20000 |
17338 | PHF | 1000 | 17 1/8 | 0 | |||||
17339 | PHFR | 10000 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.6250 | 10000 |
17340 | PHG | 200 | 38 7/8 | 38 1/2 | 38 7/8 | 38 1/2 | 38 5/8 | 39 | 7000 |
17341 | PHGBX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.23 | 0 |
17342 | PHGRX | 0 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 25.35 | 0 |
17343 | PHGVX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.98 | 0 |
17344 | PHGXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.12 | 5.26 | 29709 |
17345 | PHH | 100 | 46 1/8 | 46 1/8 | 46 1/8 | 46 1/8 | 45 1/4 | 45 7/8 | 100 |
17346 | PHHM | 3000 | 20 | 20 1/2 | 21 | 20 | 20 | 20 1/4 | 25100 |
17347 | PHI | 100 | 57 1/4 | 57 1/4 | 57 1/4 | 57 1/4 | 56 7/8 | 57 5/8 | 100 |
17348 | PHIAX | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 7.23 | 0 |
17349 | PHIBX | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0 |
17350 | PHIGX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.89 | 0 |
17351 | PHILX | 0 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0 |
17352 | PHITX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 13.42 | 0 |
17353 | PHIXX | 0 | 0.60 | 5.33 | 5.50 | 414 | |||
17354 | PHIYX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 |
17355 | PHIpA | 52000 | 50 3/16 | 0 | |||||
17356 | PHKW | 800 | 1/32 | 1/32 | 1/16 | 0 | |||
17357 | PHLB | 1000 | 1.7500 | 1.5625 | 1.7500 | 1.5625 | 1.5625 | 1.8750 | 16000 |
17358 | PHLY | 500 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/8 | 16 3/4 | 17 1/2 | 14600 |
17359 | PHM | 600 | 33 3/8 | 33 1/4 | 33 3/4 | 0 | |||
17360 | PHN | 500 | 18 | 17 5/8 | 18 1/4 | 17 5/8 | 1700 | ||
17361 | PHNAX | 0 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 8.50 | 0 |
17362 | PHNCX | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0 |
17363 | PHNX | 0 | 0 | ||||||
17364 | PHNXY | 4200 | 8 1/16 | 8 | 8 1/8 | 8 | 8 | 8 1/4 | 11000 |
17365 | PHOA | 250000 | 0.0350 | 0.0325 | 0.0350 | 0.0325 | 0.0325 | 0.0400 | 257700 |
17366 | PHOC | 1500 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 3/4 | 4 1/4 | 1500 |
17367 | PHON | 1000 | 0.8750 | 0.8750 | 1.2500 | 0 | |||
17368 | PHOT | 0 | 0 | ||||||
17369 | PHPL | 0 | 0 | ||||||
17370 | PHPXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.56 | 3.90 | 5102 |
17371 | PHRAX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.78 | 0 |
17372 | PHSAX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 13.51 | 0 |
17373 | PHSBX | 0 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 0 |
17374 | PHSE | 500 | 3 1/2 | 2 7/8 | 3 1/2 | 2 7/8 | 2 7/8 | 3 1/2 | 2100 |
17375 | PHSKX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 15.54 | 0 |
17376 | PHSTX | 0 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 44.39 | 0 |
17377 | PHSV | 200 | 34 7/8 | 35 3/4 | 37 1/4 | 34 1/2 | 34 1/2 | 34 7/8 | 346300 |
17378 | PHSY | 0 | 0 | ||||||
17379 | PHSYA | 200 | 86 1/2 | 91 | 91 3/8 | 86 1/4 | 86 3/4 | 87 1/4 | 68600 |
17380 | PHSYB | 1000 | 87 1/4 | 93 | 93 1/2 | 87 1/4 | 87 1/4 | 87 3/4 | 625300 |
17381 | PHT | 400 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 400 | ||
17382 | PHTBX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.96 | 0 |
17383 | PHTN | 2500 | 7 3/8 | 7 1/4 | 7 3/8 | 7 1/4 | 7 1/4 | 8 | 5000 |
17384 | PHTX | 3000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
17385 | PHTXX | 0 | 0 | ||||||
17386 | PHX | 200 | 3 13/16 | 3 3/4 | 3 13/16 | 3 3/4 | 4200 | ||
17387 | PHXS | 4000 | 3.7500 | 3.9375 | 3.9375 | 3.7500 | 3.7500 | 3.8125 | 40400 |
17388 | PHY | 700 | 3 7/8 | 3 3/4 | 4 1/8 | 0 | |||
17389 | PHYBX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 |
17390 | PHYC | 6500 | 43 1/2 | 43 | 43 3/4 | 41 1/4 | 43 | 43 1/2 | 880500 |
17391 | PHYIX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.18 | 0 |
17392 | PHYLX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.55 | 0 |
17393 | PHYMX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.03 | 0 |
17394 | PHYN | 200 | 40 1/2 | 40 1/2 | 42 | 40 1/2 | 40 1/2 | 42 | 46700 |
17395 | PHYS | 1000 | 18 1/4 | 18 | 18 1/4 | 17 1/4 | 17 7/8 | 18 3/8 | 98000 |
17396 | PHYT | 10800 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 10800 | ||
17397 | PI | 200 | 7 7/8 | 0 | |||||
17398 | PIA | 300 | 9 1/8 | 9 | 9 3/8 | 0 | |||
17399 | PIAIX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 |
17400 | PIBAX | 0 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0 |
17401 | PIBIX | 0 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0 |
17402 | PIBK | 400 | 52.5000 | 0 | |||||
17403 | PIBSX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 |
17404 | PIC | 500 | 9 7/8 | 9 5/8 | 10 | 0 | |||
17405 | PICBX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 |
17406 | PICFX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
17407 | PICM | 300 | 21 3/4 | 20 3/4 | 21 3/4 | 20 3/4 | 20 3/4 | 21 3/4 | 500 |
17408 | PICO | 0 | 0 | ||||||
17409 | PICOA | 100 | 28 1/2 | 28 1/2 | 29 1/2 | 27 3/4 | 28 | 29 | 16800 |
17410 | PICXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.44 | 5.58 | 3837 |
17411 | PIDAX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.61 | 0 |
17412 | PIDBX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0 |
17413 | PIDFX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.67 | 0 |
17414 | PIEB | 1000 | 10.2500 | 0 | |||||
17415 | PIED | 6000 | 15/32 | 1/2 | 35/64 | 15/32 | 15/32 | 9/16 | 35000 |
17416 | PIEGX | 0 | 13.91 | 13.91 | 13.91 | 0 | |||
17417 | PIEIX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.64 | 0 |
17418 | PIEMX | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0 |
17419 | PIEQX | 0 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 0 |
17420 | PIESX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 |
17421 | PIF | 100 | 12 1/4 | 12 | 12 3/8 | 0 | |||
17422 | PIFAX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.60 | 0 |
17423 | PIFI | 200 | 5 | 4 5/8 | 5 | 0 | |||
17424 | PIFXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 5.35 | 5.50 | 781 |
17425 | PIGAX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.20 | 0 |
17426 | PIGBX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
17427 | PIGDX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.58 | 0 |
17428 | PIGLX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
17429 | PIGPX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
17430 | PIGSX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
17431 | PIHC | 500 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 6 3/8 | 500 |
17432 | PIHCU | 500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 7 1/8 | 500 |
17433 | PIHCW | 1500 | 1 | 1 | 1 1/4 | 0 | |||
17434 | PIHYX | 0 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 6.62 | 0 |
17435 | PII | 500 | 29 7/8 | 29 1/8 | 29 5/8 | 0 | |||
17436 | PIIEX | 0 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0 |
17437 | PIIFX | 0 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 23.40 | 0 |
17438 | PIIGX | 0 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
17439 | PIIMX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
17440 | PIIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.41 | 5.58 | 7803 |
17441 | PIIw | 0 | 28 1/8 | 29 3/8 | 0 | ||||
17442 | PIKS | 0 | 0 | ||||||
17443 | PILAX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 13.49 | 0 |
17444 | PILCX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 |
17445 | PILL | 3500 | 5 3/4 | 5 1/2 | 5 7/8 | 5 3/8 | 5 3/8 | 5 7/8 | 22500 |
17446 | PIM | 200 | 7 3/4 | 7 1/2 | 7 7/8 | 0 | |||
17447 | PIMGX | 0 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 27.52 | 0 |
17448 | PIMIX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
17449 | PIMNX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 |
17450 | PIMPX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
17451 | PIMTX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
17452 | PIMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.48 | 5.67 | 5791 |
17453 | PIN | 0 | 0 | ||||||
17454 | PINBX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 |
17455 | PINCX | 0 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 7.57 | 0 |
17456 | PIND | 300 | 0.5000 | 0.5000 | 0.8750 | 0 | |||
17457 | PINFX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 |
17458 | PINKY | 0 | 0 | ||||||
17459 | PINMX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.95 | 0 |
17460 | PINN | 100 | 33 1/2 | 30 1/2 | 33 1/2 | 0 | |||
17461 | PINOX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.23 | 0 |
17462 | PINVX | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 9.02 | 0 |
17463 | PINWX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
17464 | PINXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.98 | 0 | |
17465 | PINpB | 300 | 10 1/2 | 0 | |||||
17466 | PINpC | 4680 | 16 3/4 | 0 | |||||
17467 | PINpD | 100 | 97 | 0 | |||||
17468 | PINpJ | 6500 | 103 | 0 | |||||
17469 | PINpK | 30000 | 25 3/16 | 25 1/4 | 25 1/4 | 25 3/16 | 30400 | ||
17470 | PIO | 500 | 18 5/8 | 0 | |||||
17471 | PIOBX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 10.02 | 0 |
17472 | PIODX | 0 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 25.82 | 0 |
17473 | PIOG | 100 | 27 3/4 | 27 1/2 | 28 1/2 | 27 | 27 3/4 | 28 1/2 | 44400 |
17474 | PIOL | 50000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0950 | 0.1100 | 56000 |
17475 | PION | 0 | 0 | ||||||
17476 | PIONA | 200 | 6 1/2 | 6 1/2 | 7 1/4 | 0 | |||
17477 | PIONP | 0 | 0 | ||||||
17478 | PIOS | 400 | 11 | 12 7/8 | 13 | 10 3/4 | 10 3/4 | 11 | 1860200 |
17479 | PIOTX | 0 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 20.62 | 0 |
17480 | PIPE | 500 | 11 1/8 | 12 | 12 | 10 1/2 | 10 7/8 | 11 1/8 | 60200 |
17481 | PIPGX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 |
17482 | PIR | 300 | 11 3/8 | 11 1/2 | 11 5/8 | 11 3/8 | 11 1/4 | 11 3/4 | 3100 |
17483 | PISC | 5200 | 0.1200 | 0.0937 | 0.3125 | 0 | |||
17484 | PISCC | 0 | 0 | ||||||
17485 | PISCX | 0 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0 |
17486 | PISEX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
17487 | PISFX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 |
17488 | PISGX | 0 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0 |
17489 | PITC | 2000 | 4 7/16 | 4 1/2 | 4 9/16 | 4 1/4 | 4 5/16 | 4 7/16 | 127700 |
17490 | PITHX | 0 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 20.62 | 0 |
17491 | PITKX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 |
17492 | PITXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.80 | 4.92 | 149 |
17493 | PIUTQ | 500 | 0.0100 | 0 | |||||
17494 | PIUXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.31 | 5.45 | 4617 |
17495 | PIVAX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 14.07 | 0 |
17496 | PIVBX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0 |
17497 | PIVCX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0 |
17498 | PIVDX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
17499 | PIXAX | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 8.78 | 0 |
17500 | PIXR | 100 | 25 3/4 | 24 3/4 | 25 3/4 | 24 3/4 | 25 1/4 | 25 3/4 | 220000 |
17501 | PIXT | 1000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 | 8500 |
17502 | PJARX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.17 | 0 |
17503 | PJC | 500 | 13 1/2 | 13 3/8 | 13 3/4 | 0 | |||
17504 | PJEGX | 0 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 24.31 | 0 |
17505 | PJFAX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 10.15 | 0 |
17506 | PJFBX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 |
17507 | PJGIX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.55 | 0 |
17508 | PJGRX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 14.25 | 0 |
17509 | PJGXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.75 | 4.87 | 2994 |
17510 | PJIGX | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 8.01 | 0 |
17511 | PJMNX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.69 | 0 |
17512 | PJMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.85 | 4.98 | 19003 |
17513 | PJNTX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.56 | 0 |
17514 | PJPH | 400 | 0.2500 | 0 | |||||
17515 | PJTV | 500 | 4 1/4 | 3 15/16 | 4 1/4 | 3 15/16 | 4 1/8 | 4 1/4 | 108200 |
17516 | PJTVP | 200 | 4 1/2 | 5 | 5 1/2 | 0 | |||
17517 | PJTVW | 1000 | 6 1/2 | 6 1/2 | 9 | 0 | |||
17518 | PJVLX | 0 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 19.50 | 0 |
17519 | PK | 200 | 26 3/4 | 28 1/2 | 29 1/4 | 0 | |||
17520 | PKBAX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 |
17521 | PKBDX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
17522 | PKBFX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.93 | 0 |
17523 | PKD | 500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 7/8 | 500 |
17524 | PKE | 400 | 33 3/4 | 33 3/8 | 33 3/4 | 33 1/4 | 1500 | ||
17525 | PKEAX | 0 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 18.38 | 0 |
17526 | PKEQX | 0 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 |
17527 | PKF | 100 | 5 7/8 | 5 5/8 | 6 | 0 | |||
17528 | PKG | 400 | 3 7/8 | 0 | |||||
17529 | PKGAX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.93 | 0 |
17530 | PKGIX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 |
17531 | PKGM | 1500 | 3.6875 | 3.6250 | 4.0000 | 0 | |||
17532 | PKGP | 8000 | 0.4100 | 0.4100 | 0.4400 | 0 | |||
17533 | PKGXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.14 | 5.28 | 2129 |
17534 | PKHAX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 16.67 | 0 |
17535 | PKHBX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 |
17536 | PKHEX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0 |
17537 | PKIAX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.43 | 0 |
17538 | PKIDX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 |
17539 | PKIEX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
17540 | PKIN | 100 | 16.5000 | 0 | |||||
17541 | PKLB | 400 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.4375 | 400 |
17542 | PKLBQ | 0 | 0 | ||||||
17543 | PKLMX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 |
17544 | PKMBX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
17545 | PKMIX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
17546 | PKN | 1000 | 40 | 39 3/4 | 40 | 39 3/4 | 39 5/8 | 40 3/8 | 5000 |
17547 | PKOH | 5000 | 15 7/8 | 15 3/4 | 16 1/8 | 15 3/4 | 15 3/4 | 16 1/8 | 29100 |
17548 | PKPS | 100 | 5 5/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 83200 |
17549 | PKPXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.18 | 5.33 | 6688 |
17550 | PKSAX | 0 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 25.95 | 0 |
17551 | PKSBX | 0 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0 |
17552 | PKSCX | 0 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
17553 | PKTN | 300 | 20 1/4 | 20 1/4 | 20 1/4 | 19 1/2 | 19 1/2 | 20 1/4 | 2900 |
17554 | PKTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.41 | 3.82 | 1177 |
17555 | PKVL | 300 | 21 | 21 | 21 | 21 | 19 1/4 | 21 | 500 |
17556 | PKWY | 400 | 19 3/4 | 19 1/4 | 19 3/4 | 0 | |||
17557 | PKX | 100 | 20 1/4 | 20 1/2 | 20 5/8 | 20 1/4 | 20 | 20 7/8 | 2700 |
17558 | PL | 200 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 200 | ||
17559 | PL+M | 0 | 0 | ||||||
17560 | PLA | 100 | 8 1/4 | 7 1/2 | 9 1/4 | 0 | |||
17561 | PLA.A | 0 | 0 | ||||||
17562 | PLA/A | 200 | 8 1/4 | 8 3/8 | 8 7/8 | 0 | |||
17563 | PLAA | 0 | 0 | ||||||
17564 | PLAB | 100 | 25 1/4 | 24 1/4 | 25 3/4 | 23 3/4 | 24 3/4 | 25 1/4 | 136300 |
17565 | PLAT | 10000 | 16 7/8 | 17 1/4 | 17 1/4 | 16 | 16 7/8 | 17 | 2553400 |
17566 | PLAY | 1500 | 11 | 11 1/8 | 11 1/8 | 10 5/8 | 10 3/4 | 11 | 106000 |
17567 | PLBA | 500 | 14.7500 | 14.0000 | 14.7500 | 0 | |||
17568 | PLBAX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 |
17569 | PLC | 500 | 18 5/8 | 18 3/4 | 18 3/4 | 18 1/2 | 8300 | ||
17570 | PLCAY | 0 | 0 | ||||||
17571 | PLCB | 5000 | 5.0625 | 5.0000 | 5.2500 | 0 | |||
17572 | PLCC | 3000 | 15/16 | 1 | 1 | 15/16 | 15/16 | 1 3/16 | 4400 |
17573 | PLCO | 100 | 2 3/8 | 1 3/4 | 2 3/8 | 1 3/4 | 1 3/4 | 2 3/8 | 500 |
17574 | PLCOW | 200 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/8 | 200 |
17575 | PLDI | 0 | 0 | ||||||
17576 | PLDIF | 500 | 4 5/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 31700 |
17577 | PLDTX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
17578 | PLEAX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 |
17579 | PLEL | 3700 | 0.4100 | 0.3125 | 0.4375 | 0 | |||
17580 | PLEN | 200 | 40 1/2 | 38 3/4 | 40 1/2 | 38 3/4 | 38 3/4 | 40 1/2 | 700 |
17581 | PLEX | 2000 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
17582 | PLFAX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
17583 | PLFC | 300 | 18 1/4 | 18 | 18 1/4 | 18 | 17 3/4 | 19 3/4 | 700 |
17584 | PLFE | 1000 | 10 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 | 7700 |
17585 | PLG | 200 | 53 | 53 | 53 | 53 | 52 7/8 | 53 5/8 | 200 |
17586 | PLGAX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0 |
17587 | PLI | 100 | 2 | 2 | 2 | 2 | 100 | ||
17588 | PLIAX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 |
17589 | PLIN | 600 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | 600 | ||
17590 | PLIT | 300 | 27 3/4 | 26 1/2 | 27 3/4 | 26 1/4 | 26 1/4 | 27 3/4 | 11600 |
17591 | PLK | 300 | 38 1/2 | 0 | |||||
17592 | PLL | 700 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 26 | 700 |
17593 | PLLK | 3000 | 0.2000 | 0.2000 | 0.2187 | 0 | |||
17594 | PLLL | 200 | 2 | 1 3/4 | 2 | 1 3/4 | 1 7/8 | 2 1/8 | 41100 |
17595 | PLM | 100 | 3 11/16 | 3 11/16 | 3 11/16 | 3 11/16 | 100 | ||
17596 | PLMAX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 10.13 | 0 |
17597 | PLMB | 0 | 0 | ||||||
17598 | PLMBP | 0 | 0 | ||||||
17599 | PLMC | 11700 | 0.2700 | 0 | |||||
17600 | PLMMX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.57 | 0 |
17601 | PLN | 0 | 356.39 | 354.47 | 356.39 | 352.92 | 0 | ||
17602 | PLNM | 29000 | 0.3750 | 0.3750 | 0.4687 | 0 | |||
17603 | PLNR | 300 | 18 1/2 | 17 3/4 | 18 1/2 | 17 3/4 | 18 | 18 1/2 | 33300 |
17604 | PLR/A | 360 | 7 5/8 | 0 | |||||
17605 | PLR/B | 100 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 3/8 | 9 3/4 | 100 |
17606 | PLSAX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
17607 | PLSI | 0 | 0 | ||||||
17608 | PLSIA | 1000 | 5 1/4 | 5 1/4 | 5 3/8 | 0 | |||
17609 | PLSIU | 1000 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 10 3/8 | 4600 |
17610 | PLSIW | 3700 | 2 3/4 | 2 3/8 | 2 3/4 | 0 | |||
17611 | PLSIZ | 1600 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | |||
17612 | PLSU | 3000 | 0.4375 | 0.4375 | 0.5000 | 0 | |||
17613 | PLT | 100 | 33 5/8 | 36 1/2 | 36 7/8 | 0 | |||
17614 | PLTC | 600 | 0.0300 | 0 | |||||
17615 | PLTGX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 13.26 | 0 |
17616 | PLTIX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 |
17617 | PLTK | 400 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 900 |
17618 | PLTKW | 3200 | 0.0625 | 0 | |||||
17619 | PLTKZ | 1000 | 0.0312 | 0 | |||||
17620 | PLTMX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.51 | 0 |
17621 | PLTP | 200 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 7.0000 | 13.0000 | 200 |
17622 | PLU | 700 | 34 7/8 | 0 | |||||
17623 | PLUG | 3500 | 0.0001 | 0 | |||||
17624 | PLX | 100 | 8 3/4 | 8 1/2 | 8 7/8 | 0 | |||
17625 | PLXS | 1000 | 15 3/4 | 15 | 15 3/4 | 15 | 15 | 15 3/4 | 24200 |
17626 | PLY | 10000 | 4 1/16 | 3 1/2 | 3 7/8 | 0 | |||
17627 | PLYR | 100 | 29.0000 | 29.0000 | 33.0000 | 0 | |||
17628 | PLpM | 500 | 27 | 0 | |||||
17629 | PM | 300 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 300 | ||
17630 | PMA | 400 | 46 1/8 | 46 1/8 | 46 1/8 | 46 1/8 | 45 3/4 | 46 3/8 | 400 |
17631 | PMAAX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.97 | 0 |
17632 | PMABX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 |
17633 | PMAN | 0 | 0 | ||||||
17634 | PMAT | 400 | 10 1/2 | 10 1/2 | 10 5/8 | 9 7/8 | 10 | 10 1/2 | 25900 |
17635 | PMBAX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 13.13 | 0 |
17636 | PMBFX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.78 | 0 |
17637 | PMBIX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 |
17638 | PMBPX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 |
17639 | PMBSX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
17640 | PMBXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.14 | 4.22 | 86 |
17641 | PMC | 1300 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 1900 | ||
17642 | PMCBX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
17643 | PMCDF | 0 | 0 | ||||||
17644 | PMCFX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 16.81 | 0 |
17645 | PMCI | 17500 | 0.7500 | 0.7500 | 1.1250 | 0 | |||
17646 | PMCIP | 5600 | 0.8750 | 0.8750 | 1.0000 | 0 | |||
17647 | PMCIX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 |
17648 | PMCP | 400 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 2.1250 | 400 |
17649 | PMCXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.22 | 4.09 | 732 |
17650 | PMD | 5000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5000 | ||
17651 | PMDBX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 |
17652 | PMDI | 600 | 3.3750 | 0 | |||||
17653 | PMDL | 500 | 0.8125 | 0.8125 | 1.1250 | 0 | |||
17654 | PMDSX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 |
17655 | PMDT | 0 | 0 | ||||||
17656 | PMDTF | 1000 | 11/16 | 23/32 | 23/32 | 5/8 | 21/32 | 11/16 | 148200 |
17657 | PMDX | 10000 | 0.3200 | 0.3000 | 0.3200 | 0.2800 | 0.3000 | 0.3200 | 107400 |
17658 | PME | 100 | 39 | 0 | |||||
17659 | PMEBX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 |
17660 | PMFAX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 14.43 | 0 |
17661 | PMFBX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 |
17662 | PMFG | 100 | 9 1/4 | 8 7/8 | 9 3/8 | 0 | |||
17663 | PMFI | 200 | 17 | 17 1/4 | 17 1/4 | 16 3/4 | 16 1/4 | 17 | 1800 |
17664 | PMFRA | 1000 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 18.7500 | 8200 |
17665 | PMG | 800 | 13 3/4 | 14 | 14 3/8 | 0 | |||
17666 | PMGI | 2500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 5/8 | 2500 |
17667 | PMGIX | 0 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0 |
17668 | PMH | 500 | 12 5/8 | 12 5/8 | 13 | 0 | |||
17669 | PMHAX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.75 | 0 |
17670 | PMHBX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
17671 | PMHYX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 |
17672 | PMI | 100 | 49 5/8 | 49 3/4 | 49 3/4 | 49 5/8 | 49 1/2 | 49 7/8 | 1900 |
17673 | PMIAX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.74 | 0 |
17674 | PMIBX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0 |
17675 | PMICX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 |
17676 | PMIDX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
17677 | PMIL | 0 | 0 | ||||||
17678 | PMINX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 |
17679 | PMIS | 1000 | 2.2500 | 1.8750 | 2.2500 | 1.8750 | 1.7500 | 2.2500 | 3500 |
17680 | PMISX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
17681 | PMITX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.71 | 0 |
17682 | PMIXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.40 | 5.56 | 173 |
17683 | PMK | 500 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 | 28 1/2 | 500 |
17684 | PMKC | 0 | 0 | ||||||
17685 | PML | 1600 | 11 5/8 | 0 | |||||
17686 | PMLCP | 100 | 34.8750 | 0 | |||||
17687 | PMM | 900 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/4 | 11 1/8 | 900 |
17688 | PMMAX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.48 | 0 |
17689 | PMMNX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0 |
17690 | PMMTX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
17691 | PMMXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.89 | 5.01 | 1861 |
17692 | PMN | 100 | 13 | 0 | |||||
17693 | PMNBX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 |
17694 | PMNIX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.56 | 0 |
17695 | PMNR | 1000 | 29/32 | 29/32 | 1 1/32 | 0 | |||
17696 | PMNRE | 1300 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 11/16 | 1300 |
17697 | PMNW | 0 | 0 | ||||||
17698 | PMNYX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.66 | 0 |
17699 | PMO | 800 | 13 3/4 | 13 3/8 | 13 7/8 | 0 | |||
17700 | PMOR | 100 | 8 | 7 7/8 | 8 1/8 | 7 55/64 | 7 7/8 | 8 1/8 | 30000 |
17701 | PMORW | 2000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 3/4 | 3900 |
17702 | PMP | 300 | 13/32 | 7/16 | 1/2 | 0 | |||
17703 | PMPAX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.21 | 0 |
17704 | PMRC | 0 | 0 | ||||||
17705 | PMRCA | 8000 | 0.6250 | 0.3750 | 1.6250 | 0 | |||
17706 | PMRP | 100 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 5/8 | 5 | 100 |
17707 | PMRSF | 0 | 0 | ||||||
17708 | PMRX | 1000 | 15 3/4 | 15 1/2 | 15 3/4 | 15 | 15 1/4 | 15 3/4 | 142000 |
17709 | PMRY | 1000 | 12 | 13 | 13 | 12 | 12 | 12 3/4 | 5300 |
17710 | PMS | 100 | 47 5/8 | 44 7/8 | 45 3/8 | 0 | |||
17711 | PMSAX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.88 | 0 |
17712 | PMSBX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 |
17713 | PMSI | 100 | 8 | 8 3/8 | 8 1/2 | 7 7/8 | 7 7/8 | 8 | 119600 |
17714 | PMT | 600 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 3/8 | 600 |
17715 | PMTBX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0 |
17716 | PMTC | 200 | 58 3/4 | 57 3/4 | 60 | 57 1/4 | 58 1/2 | 58 3/4 | 1828800 |
17717 | PMTCU | 0 | 0 | ||||||
17718 | PMTI | 700 | 5 9/16 | 5 5/8 | 5 7/8 | 5 7/16 | 5 7/16 | 5 9/16 | 265200 |
17719 | PMTL | 400 | 190.0000 | 200.0000 | 220.0000 | 0 | |||
17720 | PMTS | 1000 | 28 7/8 | 28 3/4 | 29 | 27 1/2 | 28 5/8 | 28 7/8 | 96300 |
17721 | PMTU | 1000 | 0.1800 | 0.1000 | 0.1800 | 0 | |||
17722 | PMTXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.88 | 5.02 | 1638 |
17723 | PMUBX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 |
17724 | PMUNX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 |
17725 | PMW | 0 | 223.02 | 2.24 | 223.02 | 2.22 | 0 | ||
17726 | PMWP | 15000 | 0.4100 | 0.4000 | 0.4100 | 0.3700 | 0.4000 | 0.4200 | 177500 |
17727 | PMX | 0 | 223.02 | 2.24 | 223.02 | 2.22 | 0 | ||
17728 | PMYBX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 |
17729 | PNAPX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 |
17730 | PNAR | 6000 | 0.5000 | 0.5000 | 0.6875 | 0 | |||
17731 | PNBC | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 1/4 | 100 |
17732 | PNBF | 500 | 5.2500 | 4.7500 | 6.0000 | 0 | |||
17733 | PNBIX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 |
17734 | PNBK | 3000 | 7 | 7 | 7 | 7 | 7 | 7 1/4 | 3000 |
17735 | PNC | 500 | 29 1/2 | 29 3/8 | 29 5/8 | 29 1/4 | 29 3/8 | 29 5/8 | 27600 |
17736 | PNCBX | 0 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0 |
17737 | PNCL | 100 | 13 3/4 | 15 1/4 | 15 1/4 | 13 3/4 | 13 3/4 | 14 | 61400 |
17738 | PNCMX | 0 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 7.42 | 0 |
17739 | PNCSX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
17740 | PNCXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.02 | 4.38 | 634 |
17741 | PNCZ | 500 | 23.0000 | 0 | |||||
17742 | PNCpC | 200 | 40 1/2 | 0 | |||||
17743 | PNCpD | 100 | 49 | 49 | 49 | 49 | 46 | 50 1/2 | 900 |
17744 | PND | 200 | 1 1/8 | 29/32 | 1 9/32 | 0 | |||
17745 | PNDA | 3000 | 30 1/4 | 30 1/4 | 31 1/4 | 0 | |||
17746 | PNDR | 1000 | 1 3/16 | 1 1/8 | 1 3/16 | 1 1/16 | 1 1/16 | 1 3/16 | 32900 |
17747 | PNEIX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 |
17748 | PNELP | 100 | 64.3750 | 0 | |||||
17749 | PNESX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 |
17750 | PNET | 1500 | 25 1/4 | 26 3/8 | 26 3/8 | 24 3/8 | 25 1/8 | 25 1/4 | 122300 |
17751 | PNF | 100 | 14 1/2 | 0 | |||||
17752 | PNFI | 1000 | 18 | 18 1/4 | 18 1/4 | 18 | 17 3/4 | 18 1/4 | 4400 |
17753 | PNGBX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
17754 | PNGEX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 |
17755 | PNGR | 0 | 0 | ||||||
17756 | PNGXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.23 | 5.38 | 6151 |
17757 | PNIEX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 |
17758 | PNIGX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
17759 | PNINX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 |
17760 | PNIXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.55 | 5.70 | 6818 |
17761 | PNJAX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
17762 | PNJBX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 |
17763 | PNJXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.13 | 3.92 | 1904 |
17764 | PNLD | 0 | 0 | ||||||
17765 | PNLT | 200 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1875 | 200 |
17766 | PNLTW | 17000 | 0.0025 | 0 | |||||
17767 | PNLX | 0 | 0 | ||||||
17768 | PNM | 100 | 17 3/4 | 17 1/2 | 18 3/8 | 0 | |||
17769 | PNMIX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
17770 | PNMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.01 | 4.43 | 337 |
17771 | PNN | 300 | 90 | 0 | |||||
17772 | PNNA | 1000 | 0.0010 | 0 | |||||
17773 | PNNB | 200 | 38.0000 | 38.0000 | 42.0000 | 0 | |||
17774 | PNNT | 400 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
17775 | PNNW | 600 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 21 1/4 | 600 |
17776 | PNOBX | 0 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0 |
17777 | PNOD | 1000 | 4.5000 | 4.5000 | 5.2500 | 0 | |||
17778 | PNOF | 1500 | 17.8750 | 0 | |||||
17779 | PNOMX | 0 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 36.72 | 0 |
17780 | PNOPX | 0 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 37.79 | 0 |
17781 | PNPAX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.09 | 0 |
17782 | PNPXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.25 | 5.38 | 9545 |
17783 | PNRBX | 0 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0 |
17784 | PNRG | 400 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | |||
17785 | PNRL | 1200 | 8 3/8 | 8 1/4 | 8 3/8 | 7 7/8 | 8 | 8 3/8 | 252800 |
17786 | PNS | 0 | 12 1/2 | 13 | 0 | ||||
17787 | PNSEX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 |
17788 | PNSTX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 |
17789 | PNSXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 3.73 | 4.19 | 2037 |
17790 | PNT | 400 | 34 3/8 | 37 | 37 5/8 | 0 | |||
17791 | PNTA | 500 | 49 | 48 5/8 | 49 | 48 5/8 | 48 1/2 | 49 | 109200 |
17792 | PNTB | 100 | 22 1/2 | 18 1/2 | 23 1/2 | 0 | |||
17793 | PNTBW | 100 | 2.0000 | 0 | |||||
17794 | PNTC | 200 | 4 1/2 | 4 1/8 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 8600 |
17795 | PNTCW | 6500 | 0.7500 | 0.7500 | 0.8750 | 0 | |||
17796 | PNTGF | 1000 | 2 61/64 | 2 7/8 | 3 1/16 | 0 | |||
17797 | PNTH | 2000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0300 | 2000 |
17798 | PNTK | 1000 | 2 | 2 1/8 | 2 1/8 | 2 | 2 | 2 1/8 | 11800 |
17799 | PNTL | 167 | 6 | 5 1/2 | 6 1/4 | 0 | |||
17800 | PNTLD | 1000 | 6 47/64 | 6 1/8 | 6 3/4 | 6 1/8 | 6 1/2 | 6 3/4 | 23300 |
17801 | PNTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.71 | 4.12 | 2694 |
17802 | PNU | 3600 | 38 1/8 | 38 1/4 | 38 1/4 | 38 1/8 | 38 | 38 3/8 | 4000 |
17803 | PNVBX | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0 |
17804 | PNVEX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0 |
17805 | PNVIX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 14.49 | 0 |
17806 | PNVSX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0 |
17807 | PNW | 200 | 29 1/2 | 29 1/2 | 29 7/8 | 0 | |||
17808 | PNX | 0 | 260.90 | 258.80 | 260.90 | 258.21 | 0 | ||
17809 | PNY | 200 | 22 1/2 | 21 7/8 | 22 1/2 | 21 7/8 | 22 5/8 | 23 1/8 | 800 |
17810 | PNYAX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.21 | 0 |
17811 | PNYBX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
17812 | PNYDX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
17813 | POAK | 200 | 63.0000 | 62.0000 | 66.0000 | 0 | |||
17814 | POAXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.08 | 5.22 | 1409 |
17815 | POBIX | 0 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 28.85 | 0 |
17816 | POBKX | 0 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 26.94 | 0 |
17817 | POBR | 300 | 25 | 24 1/4 | 25 | 24 1/4 | 24 1/4 | 25 | 6300 |
17818 | POBS | 500 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 14 1/2 | 14 3/4 | 9000 |
17819 | POC | 500 | 1 3/8 | 1 1/2 | 2 | 0 | |||
17820 | POCC | 200 | 4.7500 | 0 | |||||
17821 | POCE | 300 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
17822 | POCI | 800 | 1 11/16 | 1 5/8 | 2 | 0 | |||
17823 | POEGX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 15.09 | 1 |
17824 | POEIX | 0 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | 44.93 | 0 |
17825 | POEMX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.64 | 0 |
17826 | POFDX | 0 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 36.49 | 0 |
17827 | POFL | 1000 | 0.0010 | 0.0001 | 0.0100 | 0 | |||
17828 | POFN | 0 | 0 | ||||||
17829 | POFNF | 0 | 0 | ||||||
17830 | POFX | 0 | 0 | ||||||
17831 | POGXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.13 | 5.26 | 1653 |
17832 | POHBX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 |
17833 | POIGX | 0 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 29.17 | 0 |
17834 | POIMX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.55 | 0 |
17835 | POIXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.60 | 5.77 | 27806 |
17836 | POL/U | 100 | 3 3/16 | 0 | |||||
17837 | POL/WS | 0 | 0 | ||||||
17838 | POLK | 1200 | 9 3/8 | 8 7/8 | 9 3/4 | 0 | |||
17839 | POLL | 100 | 127.0000 | 0 | |||||
17840 | POLR | 5000 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | |||
17841 | POLRU | 1000 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
17842 | POLRW | 13500 | 3/16 | 1/4 | 7/16 | 0 | |||
17843 | POLU | 2000 | 1.0000 | 1.0000 | 1.5000 | 0 | |||
17844 | POLX | 0 | 0 | ||||||
17845 | POLXF | 1000 | 5/8 | 21/32 | 21/32 | 5/8 | 5/8 | 21/32 | 39000 |
17846 | POLY | 300 | 7 3/4 | 8 | 8 | 7 1/4 | 7 1/2 | 7 3/4 | 16500 |
17847 | POM | 200 | 26 7/8 | 26 3/4 | 27 | 26 3/4 | 26 5/8 | 27 1/4 | 3200 |
17848 | POMGX | 0 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 27.52 | 0 |
17849 | POMPP | 100 | 34.5000 | 0 | |||||
17850 | POMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.17 | 5.33 | 1758 |
17851 | POMp | 200 | 111 5/8 | 115 | 175 | 0 | |||
17852 | POMpA | 100 | 55 1/2 | 0 | |||||
17853 | POMpH | 4000 | 50 5/8 | 0 | |||||
17854 | PON | 0 | 369.58 | 0 | |||||
17855 | PONNY | 0 | 0 | ||||||
17856 | PONT | 100 | 58.0000 | 0 | |||||
17857 | PONU | 1500 | 0.8750 | 0.9375 | 1.2500 | 0 | |||
17858 | POOL | 1000 | 11 | 11 1/4 | 11 7/8 | 10 3/4 | 11 | 11 5/8 | 33200 |
17859 | POP | 300 | 14 1/8 | 13 5/8 | 14 1/8 | 0 | |||
17860 | POPAX | 0 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 32.92 | 0 |
17861 | POPCX | 0 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0 |
17862 | POPE | 0 | 0 | ||||||
17863 | POPEZ | 200 | 104 | 98 | 109 | 0 | |||
17864 | POPS | 400 | 5 | 5 1/16 | 5 1/16 | 5 | 5 | 5 3/8 | 3400 |
17865 | POR | 300 | 9 5/8 | 9 5/8 | 10 | 0 | |||
17866 | PORT | 800 | 3 7/8 | 3 7/8 | 4 1/16 | 3 7/8 | 3 7/8 | 4 1/8 | 2900 |
17867 | POS | 700 | 51 3/4 | 60 1/4 | 61 1/2 | 0 | |||
17868 | POSDY | 0 | 0 | ||||||
17869 | POSEX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.55 | 0 |
17870 | POSGX | 0 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 38.50 | 0 |
17871 | POSI | 800 | 1 15/16 | 2 7/8 | 2 7/8 | 1 7/8 | 1 7/8 | 2 1/8 | 42600 |
17872 | POSIW | 2000 | 13/32 | 13/32 | 13/32 | 13/32 | 11/32 | 7/16 | 3500 |
17873 | POSN | 0 | 0 | ||||||
17874 | POSNY | 0 | 0 | ||||||
17875 | POSS | 1000 | 16 1/8 | 17 1/2 | 17 1/2 | 16 | 15 5/8 | 16 1/8 | 77400 |
17876 | POST | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 4 | 4 1/4 | 11900 |
17877 | POSXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.78 | 4.14 | 461 |
17878 | POT | 200 | 67 1/4 | 66 5/8 | 67 1/4 | 66 5/8 | 67 3/8 | 68 1/4 | 400 |
17879 | POTBX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0 |
17880 | POTKX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.51 | 0 |
17881 | POTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.39 | 4.11 | 756 |
17882 | POUT | 25000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0400 | 0.0525 | 56300 |
17883 | POVBX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0 |
17884 | POVMX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.85 | 0 |
17885 | POVSX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 14.20 | 0 |
17886 | POWD | 300 | 0.0625 | 0.0625 | 0.3125 | 0 | |||
17887 | POWL | 1500 | 8 1/8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 4300 |
17888 | POWN | 0 | 0 | ||||||
17889 | POWNZ | 500 | 8.2500 | 8.2500 | 8.7500 | 0 | |||
17890 | POWR | 400 | 1/2 | 7/16 | 1/2 | 0 | |||
17891 | POX | 0 | 254.77 | 0 | |||||
17892 | POXBX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 |
17893 | POYO | 100 | 4 | 4 1/8 | 4 3/8 | 4 | 4 | 4 1/4 | 7300 |
17894 | PPA/U | 0 | 3 7/8 | 4 7/8 | 0 | ||||
17895 | PPA/WS | 1000 | 1 | 7/8 | 1 3/8 | 0 | |||
17896 | PPABX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0 |
17897 | PPAR | 2000 | 3 1/4 | 3 | 3 1/4 | 3 | 3 | 3 1/2 | 4000 |
17898 | PPARU | 400 | 4 | 4 | 4 3/4 | 0 | |||
17899 | PPARW | 3000 | 1 1/8 | 7/8 | 1 1/8 | 7/8 | 7/8 | 1 1/8 | 6000 |
17900 | PPAXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.77 | 5.24 | 2653 |
17901 | PPBDX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
17902 | PPBK | 100 | 32.0000 | 31.0000 | 32.0000 | 31.0000 | 10700 | ||
17903 | PPCAX | 0 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0 |
17904 | PPCI | 100 | 0.3900 | 0.3900 | 0.5625 | 0 | |||
17905 | PPD | 100 | 11 1/8 | 10 3/8 | 11 1/4 | 10 3/8 | 11 | 11 3/8 | 4000 |
17906 | PPDVX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 |
17907 | PPEEX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
17908 | PPEQX | 0 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0 |
17909 | PPF | 200 | 13 | 12 7/8 | 13 | 12 7/8 | 2300 | ||
17910 | PPG | 1000 | 47 1/8 | 47 | 47 1/4 | 46 3/4 | 46 5/8 | 47 | 1800 |
17911 | PPH | 2000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 5/8 | 26 1/8 | 2000 |
17912 | PPHw | 0 | 20 7/8 | 21 5/8 | 0 | ||||
17913 | PPI | 1000 | 1 3/4 | 0 | |||||
17914 | PPIEX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 |
17915 | PPIXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.03 | 4.50 | 2442 |
17916 | PPKLY | 0 | 0 | ||||||
17917 | PPL | 200 | 25 1/4 | 25 | 25 3/8 | 25 | 25 1/8 | 25 1/2 | 5800 |
17918 | PPLS | 400 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 1/4 | 25 1/4 | 400 |
17919 | PPLpA | 100 | 63 | 0 | |||||
17920 | PPLpB | 0 | 61 3/8 | 63 5/8 | 0 | ||||
17921 | PPLpL | 0 | 50 1/2 | 90 1/2 | 0 | ||||
17922 | PPM | 1000 | 13 3/4 | 13 5/8 | 14 | 0 | |||
17923 | PPMAX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 13.63 | 0 |
17924 | PPMCX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 |
17925 | PPMXX | 0 | 0.46 | 5.48 | 5.63 | 22950 | |||
17926 | PPNAX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 16.25 | 0 |
17927 | PPNBX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0 |
17928 | PPNT | 100 | 13.0000 | 13.0000 | 13.2500 | 12.0000 | 11.7500 | 13.0000 | 4600 |
17929 | PPNYX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 |
17930 | PPO | 200 | 10 5/8 | 12 3/8 | 13 1/4 | 0 | |||
17931 | PPOI | 3200 | 0.0312 | 0 | |||||
17932 | PPOW | 0 | 0 | ||||||
17933 | PPOWM | 0 | 0 | ||||||
17934 | PPOWO | 100 | 97.5000 | 0 | |||||
17935 | PPP | 100 | 28 1/4 | 27 3/8 | 27 7/8 | 0 | |||
17936 | PPPS | 47500 | 0.2500 | 0.2500 | 1.0000 | 0 | |||
17937 | PPR | 200 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
17938 | PPRwr | 0 | 0 | ||||||
17939 | PPS | 1000 | 31 5/8 | 31 5/8 | 31 5/8 | 31 5/8 | 31 5/8 | 32 1/8 | 1000 |
17940 | PPSI | 300 | 18 1/8 | 17 1/2 | 18 1/8 | 17 1/2 | 17 3/4 | 18 1/8 | 130900 |
17941 | PPSIG | 25 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 98 | 25 |
17942 | PPSPX | 0 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 20.54 | 0 |
17943 | PPT | 100 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 7/8 | 2500 |
17944 | PPTBX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 |
17945 | PPTEX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.68 | 0 |
17946 | PPTI | 1000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 3/4 | 1000 |
17947 | PPTIW | 500 | 1/8 | 1/8 | 3/16 | 0 | |||
17948 | PPTPX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.64 | 0 |
17949 | PPTS | 5000 | 0.0025 | 0 | |||||
17950 | PPTV | 200 | 16 3/8 | 16 1/2 | 16 1/2 | 15 3/4 | 16 | 16 1/2 | 20200 |
17951 | PPTXX | 0 | 0.48 | 3.37 | 3.97 | 8977 | |||
17952 | PPW | 100 | 21 7/8 | 21 5/8 | 21 7/8 | 21 5/8 | 21 5/8 | 22 | 19400 |
17953 | PPWCN | 200 | 59.0000 | 0 | |||||
17954 | PPWCO | 200 | 55.0000 | 0 | |||||
17955 | PPWCP | 100 | 53.7500 | 0 | |||||
17956 | PPWG | 1600 | 1.0000 | 0.7500 | 1.5000 | 0 | |||
17957 | PPWLL | 200 | 66.0000 | 0 | |||||
17958 | PPWLM | 200 | 25.5000 | 0 | |||||
17959 | PPWRL | 100 | 64.0000 | 0 | |||||
17960 | PPWRM | 100 | 63.0000 | 0 | |||||
17961 | PPWRN | 100 | 100.7500 | 0 | |||||
17962 | PPWRO | 200 | 102.5000 | 0 | |||||
17963 | PPWRP | 300 | 105.2500 | 0 | |||||
17964 | PPWp | 200 | 61 1/4 | 0 | |||||
17965 | PPWpE | 400 | 26 | 26 | 26 | 26 | 400 | ||
17966 | PPYM | 10000 | 0.2500 | 0.3750 | 0.4375 | 0.1875 | 0.2500 | 0.3750 | 56000 |
17967 | PQB | 700 | 15 1/4 | 0 | |||||
17968 | PQIBX | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0 |
17969 | PQNAX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.88 | 0 |
17970 | PQNCX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 |
17971 | PQT | 400 | 14 1/4 | 13 1/2 | 14 1/4 | 13 1/2 | 14 | 14 3/8 | 2000 |
17972 | PR | 200 | 7 3/4 | 0 | |||||
17973 | PRAAX | 0 | 3.06 | 3.06 | 3.22 | 0 | |||
17974 | PRAB | 3000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.0000 | 6000 |
17975 | PRAC | 7500 | 4.7500 | 4.7500 | 4.8750 | 4.7500 | 4.7500 | 5.0000 | 31000 |
17976 | PRACU | 1000 | 5.2500 | 0 | |||||
17977 | PRACW | 5000 | 0.4062 | 0.4062 | 0.6250 | 0 | |||
17978 | PRAEX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 13.64 | 0 |
17979 | PRAGX | 0 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 20.80 | 0 |
17980 | PRARX | 0 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0 |
17981 | PRASX | 0 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0 |
17982 | PRBC | 900 | 24 1/8 | 23 7/8 | 24 1/8 | 0 | |||
17983 | PRBDX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 12.12 | 0 |
17984 | PRBEX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 |
17985 | PRBIX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 |
17986 | PRBK | 100 | 48 1/4 | 47 | 48 1/4 | 46 | 47 3/4 | 48 1/4 | 105700 |
17987 | PRBLX | 0 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0 |
17988 | PRBWX | 0 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0 |
17989 | PRCA | 2000 | 2 | 1 11/16 | 2 1/8 | 0 | |||
17990 | PRCAW | 2000 | 3/8 | 3/8 | 3/4 | 0 | |||
17991 | PRCAX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 13.50 | 0 |
17992 | PRCBX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 |
17993 | PRCC | 5000 | 3/4 | 11/16 | 3/4 | 11/16 | 23/32 | 13/16 | 12500 |
17994 | PRCCW | 2000 | 1/16 | 1/32 | 1/16 | 0 | |||
17995 | PRCE | 2000 | 0.0156 | 0.0156 | 0.1000 | 0 | |||
17996 | PRCGX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 |
17997 | PRCIX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 |
17998 | PRCL | 354700 | 0.0400 | 0 | |||||
17999 | PRCLX | 0 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0 |
18000 | PRCM | 0 | 0 | ||||||
18001 | PRCN | 300 | 12 1/4 | 12 1/4 | 12 1/2 | 12 1/4 | 12 1/4 | 13 | 2500 |
18002 | PRCOX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0 |
18003 | PRCP | 200 | 20 3/4 | 20 3/4 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 17700 |
18004 | PRCT | 1000 | 2 15/16 | 2 15/16 | 3 1/8 | 2 15/16 | 2 15/16 | 3 1/8 | 11700 |
18005 | PRCY | 1000 | 3 3/16 | 2 13/16 | 3 3/16 | 2 13/16 | 3 1/16 | 3 3/16 | 96300 |
18006 | PRD | 500 | 48 1/8 | 48 1/8 | 48 1/8 | 48 1/8 | 47 3/4 | 48 1/8 | 700 |
18007 | PRDBX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 |
18008 | PRDE | 1000 | 11 | 11 1/4 | 11 1/4 | 10 7/8 | 10 7/8 | 11 | 54100 |
18009 | PRDGX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 |
18010 | PRDIX | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0 |
18011 | PRDM | 500 | 13 1/4 | 13 1/4 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/4 | 136700 |
18012 | PRE | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/4 | 24 5/8 | 300 |
18013 | PREAX | 0 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 21.14 | 0 |
18014 | PREBX | 0 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0 |
18015 | PREC | 800 | 0.0625 | 0 | |||||
18016 | PREG | 30000 | 0.0010 | 0 | |||||
18017 | PREIX | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0 |
18018 | PREM | 200 | 8 3/4 | 8 1/2 | 9 | 8 1/2 | 8 | 8 3/4 | 4000 |
18019 | PREMX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 |
18020 | PREN | 1200 | 15 3/4 | 15 3/8 | 15 3/4 | 15 3/8 | 15 3/8 | 15 3/4 | 27700 |
18021 | PREO | 1300 | 0.7500 | 0.6875 | 0.9375 | 0 | |||
18022 | PREQX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 |
18023 | PRES | 1000 | 6.1250 | 6.0000 | 6.1250 | 6.0000 | 6.0000 | 6.5000 | 2000 |
18024 | PRESX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0 |
18025 | PREXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.18 | 5.34 | 730 |
18026 | PREZ | 5000 | 1 13/16 | 1 7/8 | 1 7/8 | 1 13/16 | 1 13/16 | 1 7/8 | 62000 |
18027 | PRF | 1600 | 2 5/8 | 0 | |||||
18028 | PRFAX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 |
18029 | PRFCX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 |
18030 | PRFDX | 0 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0 |
18031 | PRFEX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0 |
18032 | PRFHX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 |
18033 | PRFIX | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0 |
18034 | PRFLX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.80 | 0 |
18035 | PRFM | 1000 | 5 | 4 3/4 | 5 3/8 | 4 3/4 | 4 3/4 | 5 3/8 | 2500 |
18036 | PRFN | 500 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 | 14 3/4 | 500 |
18037 | PRFS | 500 | 17.0000 | 16.2500 | 17.0000 | 16.2500 | 16.2500 | 17.0000 | 600 |
18038 | PRFSX | 0 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0 |
18039 | PRFT | 300 | 25 3/4 | 25 1/4 | 25 3/4 | 25 1/4 | 25 1/4 | 25 3/4 | 2600 |
18040 | PRFTG | 25 | 88 | 84 | 88 | 0 | |||
18041 | PRG | 500 | 19 1/8 | 18 3/8 | 19 | 0 | |||
18042 | PRGAX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.91 | 0 |
18043 | PRGBX | 0 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 0 |
18044 | PRGFX | 0 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0 |
18045 | PRGGX | 0 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0 |
18046 | PRGIX | 0 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0 |
18047 | PRGLX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0 |
18048 | PRGMX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 |
18049 | PRGNX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 |
18050 | PRGO | 200 | 12 3/4 | 12 1/4 | 13 | 12 1/4 | 12 5/8 | 12 3/4 | 273800 |
18051 | PRGR | 2000 | 5 | 5 | 5 | 4 3/4 | 4 13/16 | 5 | 11500 |
18052 | PRGS | 400 | 29 | 29 1/2 | 30 | 29 | 29 | 29 1/4 | 103500 |
18053 | PRGVX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 12.00 | 0 |
18054 | PRGWX | 0 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 39.33 | 0 |
18055 | PRH | 100 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 21 7/8 | 22 1/4 | 1100 |
18056 | PRHAX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.59 | 0 |
18057 | PRHB | 300 | 7 15/16 | 7 7/8 | 8 1/16 | 7 7/8 | 7 15/16 | 8 1/8 | 16300 |
18058 | PRHYX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 |
18059 | PRI | 0 | 0 | ||||||
18060 | PRIA | 200 | 31 3/8 | 29 1/2 | 31 3/8 | 29 1/4 | 30 | 31 3/8 | 115200 |
18061 | PRIB | 500 | 0.1875 | 0.1875 | 0.2187 | 0 | |||
18062 | PRIBP | 500 | 0.1250 | 0 | |||||
18063 | PRIC | 0 | 0 | ||||||
18064 | PRID | 0 | 0 | ||||||
18065 | PRIDP | 0 | 0 | ||||||
18066 | PRIDX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0 |
18067 | PRIM | 2500 | 2 3/16 | 2 3/16 | 2 1/2 | 0 | |||
18068 | PRIN | 0 | 0 | ||||||
18069 | PRITX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 |
18070 | PRIX | 100 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.6250 | 0.8125 | 100 |
18071 | PRJPX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
18072 | PRK | 100 | 48 1/4 | 48 1/4 | 48 1/4 | 48 1/4 | 100 | ||
18073 | PRKR | 100 | 7 1/2 | 7 1/2 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 1400 |
18074 | PRL | 200 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 20 7/8 | 21 5/8 | 200 |
18075 | PRLAX | 0 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0 |
18076 | PRLN | 500 | 1 13/16 | 1 3/4 | 1 7/8 | 1 1/2 | 1 11/16 | 1 13/16 | 263500 |
18077 | PRLNW | 10000 | 3/4 | 3/4 | 1 | 11/16 | 11/16 | 15/16 | 36600 |
18078 | PRLX | 200 | 10 | 10 | 10 | 10 | 8 3/4 | 10 | 200 |
18079 | PRM | 0 | 2 | 3 | 0 | ||||
18080 | PRMA | 1200 | 15 7/8 | 15 | 16 | 14 3/4 | 15 1/4 | 16 | 163700 |
18081 | PRMAX | 0 | 11.57 | 11.57 | 11.93 | 0 | |||
18082 | PRMBX | 0 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0 |
18083 | PRMCX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 12.28 | 0 |
18084 | PRMDX | 0 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0 |
18085 | PRME | 500 | 12 1/4 | 11 7/8 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 10700 |
18086 | PRMEP | 500 | 18 1/8 | 18 | 18 1/2 | 0 | |||
18087 | PRMF | 1000 | 3.8750 | 3.7500 | 3.8750 | 3.7500 | 3.5000 | 4.5000 | 2000 |
18088 | PRMGX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 14.25 | 0 |
18089 | PRMIX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 |
18090 | PRMKF | 0 | 0 | ||||||
18091 | PRMO | 500 | 21 | 19 3/4 | 21 1/4 | 19 1/4 | 20 1/2 | 21 | 215600 |
18092 | PRMR | 300 | 0.1250 | 0 | |||||
18093 | PRMS | 2300 | 49 5/8 | 49 1/2 | 50 1/2 | 48 3/4 | 49 1/2 | 49 3/4 | 303400 |
18094 | PRMSX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 |
18095 | PRMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.29 | 3.98 | 561 |
18096 | PRN | 500 | 33 1/2 | 0 | |||||
18097 | PRNAX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.86 | 0 |
18098 | PRNBX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 |
18099 | PRNC | 0 | 0 | ||||||
18100 | PRNEX | 0 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0 |
18101 | PRNHX | 0 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0 |
18102 | PRNI | 1000 | 19 | 17 | 19 | 17 | 18 1/4 | 19 | 22400 |
18103 | PRNJX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.63 | 0 |
18104 | PRNMX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 16.36 | 0 |
18105 | PRNS | 12500 | 7 1/2 | 7 3/4 | 8 | 7 3/8 | 7 3/8 | 7 1/2 | 222700 |
18106 | PRNT | 1000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0200 | 0.0700 | 1000 |
18107 | PRNTH | 0 | 0 | ||||||
18108 | PRNTZ | 15000 | 0.0100 | 0 | |||||
18109 | PRNYX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
18110 | PRO | 1000 | 7/8 | 0 | |||||
18111 | PROA | 100 | 3 3/4 | 3 7/8 | 4 1/2 | 0 | |||
18112 | PROE | 100 | 4.5000 | 4.5000 | 5.0000 | 0 | |||
18113 | PROF | 2000 | 0.1250 | 0 | |||||
18114 | PROG | 200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 | 2700 |
18115 | PROHX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.61 | 0 |
18116 | PROI | 500 | 14 1/8 | 13 3/4 | 14 1/8 | 13 1/2 | 13 1/2 | 14 1/8 | 3700 |
18117 | PROIX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 |
18118 | PROL | 25000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 25000 | ||
18119 | PROP | 300 | 32 | 31 1/4 | 32 | 31 1/4 | 31 1/4 | 32 | 4500 |
18120 | PROS | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 7/8 | 10 1/4 | 100 |
18121 | PROX | 600 | 17 1/4 | 17 1/2 | 17 5/8 | 17 1/4 | 17 1/4 | 17 1/2 | 82000 |
18122 | PRP | 300 | 105 | 104 | 105 | 104 | 100 | 105 | 900 |
18123 | PRPAX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 17.73 | 0 |
18124 | PRPBX | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0 |
18125 | PRPD | 1000 | 2.2500 | 0 | |||||
18126 | PRPE | 0 | 0 | ||||||
18127 | PRPEF | 0 | 0 | ||||||
18128 | PRPFX | 0 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0 |
18129 | PRPGX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.96 | 0 |
18130 | PRR | 1000 | 3 3/8 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 1/2 | 3800 |
18131 | PRREX | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0 |
18132 | PRRGY | 0 | 0 | ||||||
18133 | PRRXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.19 | 5.35 | 40290 |
18134 | PRS | 0 | 0 | ||||||
18135 | PRS.A | 0 | 0 | ||||||
18136 | PRS/A | 45000 | 1/64 | 0 | |||||
18137 | PRS/B | 40000 | 1/64 | 0 | |||||
18138 | PRSA | 0 | 0 | ||||||
18139 | PRSB | 0 | 0 | ||||||
18140 | PRSBX | 0 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0 |
18141 | PRSCX | 0 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0 |
18142 | PRSGX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
18143 | PRSI | 300 | 17.0000 | 17.0000 | 17.7500 | 0 | |||
18144 | PRSIX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 |
18145 | PRSM | 1000 | 5/16 | 5/16 | 7/16 | 0 | |||
18146 | PRSMX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
18147 | PRST | 500 | 86 3/4 | 84 1/2 | 89 | 78 3/4 | 86 3/4 | 87 1/4 | 996800 |
18148 | PRSUX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
18149 | PRSVX | 0 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0 |
18150 | PRSW | 2000 | 31 3/8 | 32 | 32 | 31 | 31 1/4 | 32 | 86900 |
18151 | PRSXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.35 | 5.51 | 6529 |
18152 | PRT | 400 | 3/64 | 0 | |||||
18153 | PRTAX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 |
18154 | PRTBX | 0 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | 0 |
18155 | PRTC | 2000 | 0.0500 | 0 | |||||
18156 | PRTI | 0 | 0.0625 | 1.0000 | 0 | ||||
18157 | PRTIX | 0 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0 |
18158 | PRTV | 1000 | 9 1/4 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 1/4 | 52800 |
18159 | PRTXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.92 | 5.04 | 7240 |
18160 | PRTp | 10000 | 5 1/4 | 0 | |||||
18161 | PRUAX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.51 | 0 |
18162 | PRULX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
18163 | PRUN | 200 | 0.0100 | 0 | |||||
18164 | PRUTX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
18165 | PRVAX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 |
18166 | PRVBX | 0 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | 0 |
18167 | PRVSX | 0 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0 |
18168 | PRW | 400 | 17 | 17 1/8 | 17 1/2 | 0 | |||
18169 | PRWAX | 0 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0 |
18170 | PRWBX | 0 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0 |
18171 | PRWCX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
18172 | PRWLX | 0 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.55 | 0 |
18173 | PRWT | 400000 | 0.0001 | 0 | |||||
18174 | PRWw | 0 | 16 3/4 | 17 1/8 | 0 | ||||
18175 | PRX | 100 | 7 5/8 | 7 5/8 | 7 3/4 | 7 5/8 | 7 3/4 | 7 7/8 | 3100 |
18176 | PRXCX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
18177 | PRXL | 400 | 28 | 27 | 28 | 27 | 27 | 28 | 9200 |
18178 | PRXM | 500 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/2 | 20 1/2 | 20 3/4 | 53700 |
18179 | PRY | 100 | 66 | 0 | |||||
18180 | PRY.A | 0 | 0 | ||||||
18181 | PRY/A | 100 | 67 1/4 | 0 | |||||
18182 | PRYD | 100 | 0.0937 | 0.0937 | 0.4375 | 0 | |||
18183 | PRZ | 30600 | 1/8 | 0 | |||||
18184 | PRZM | 100 | 0.3125 | 0.3750 | 0.5312 | 0 | |||
18185 | PS | 1000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 1000 | ||
18186 | PSA | 100000 | 19 1/2 | 19 1/8 | 19 5/8 | 0 | |||
18187 | PSAB | 1000 | 20 1/4 | 20 | 20 1/4 | 19 7/8 | 19 1/2 | 20 1/4 | 9600 |
18188 | PSAI | 4000 | 16 3/4 | 15 1/8 | 16 3/4 | 15 | 16 1/4 | 17 | 71100 |
18189 | PSApA | 200 | 27 3/8 | 0 | |||||
18190 | PSApB | 600 | 25 3/4 | 0 | |||||
18191 | PSApC | 300 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 700 | ||
18192 | PSApD | 200 | 27 | 0 | |||||
18193 | PSApE | 200 | 27 1/8 | 0 | |||||
18194 | PSApF | 500 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 700 | ||
18195 | PSApG | 400 | 25 3/4 | 26 1/8 | 26 1/8 | 25 5/8 | 41100 | ||
18196 | PSApX | 100 | 33 1/2 | 0 | |||||
18197 | PSB | 300 | 18 5/8 | 0 | |||||
18198 | PSBH | 200 | 36.0000 | 0 | |||||
18199 | PSBI | 100 | 12.2500 | 11.5000 | 12.2500 | 11.5000 | 11.5000 | 12.2500 | 2300 |
18200 | PSBK | 300 | 28 1/4 | 28 | 28 3/4 | 28 | 28 | 28 3/4 | 1500 |
18201 | PSBP | 100 | 26.2500 | 0 | |||||
18202 | PSBT | 200 | 87.5000 | 0 | |||||
18203 | PSC | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/8 | 20 7/8 | 21 3/8 | 700 |
18204 | PSCAX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.30 | 0 |
18205 | PSCBX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
18206 | PSCDX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
18207 | PSCFX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.46 | 0 |
18208 | PSCIX | 0 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0 |
18209 | PSCM | 500 | 6 3/4 | 6 5/8 | 6 3/4 | 6 1/8 | 6 1/2 | 6 3/4 | 54200 |
18210 | PSCO | 300 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/8 | 1 3/4 | 1700 |
18211 | PSCOW | 100 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 13/32 | 100 |
18212 | PSCSM | 200 | 64.3750 | 0 | |||||
18213 | PSCSN | 100 | 67.6250 | 0 | |||||
18214 | PSCTX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.83 | 0 |
18215 | PSCX | 1000 | 8 1/8 | 8 | 8 1/4 | 7 5/8 | 7 7/8 | 8 1/4 | 241000 |
18216 | PSCXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.17 | 5.31 | 1872 |
18217 | PSD | 100 | 24 1/8 | 23 5/8 | 24 1/8 | 0 | |||
18218 | PSDI | 10000 | 27 1/4 | 26 5/8 | 27 1/4 | 25 1/4 | 26 5/8 | 27 1/4 | 171400 |
18219 | PSDXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.51 | 4.26 | 3904 |
18220 | PSDp | 300 | 25 3/4 | 0 | |||||
18221 | PSDpB | 500 | 21 7/8 | 0 | |||||
18222 | PSE | 0 | 195.49 | 193.99 | 195.81 | 191.54 | 0 | ||
18223 | PSEB | 300 | 16.5000 | 15.7500 | 16.7500 | 0 | |||
18224 | PSEIX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 15.21 | 0 |
18225 | PSESX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 |
18226 | PSET | 0 | 0 | ||||||
18227 | PSFBX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
18228 | PSFLX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.71 | 0 |
18229 | PSFT | 1000 | 39 3/4 | 37 3/4 | 39 3/4 | 36 3/4 | 39 1/4 | 39 3/4 | 848900 |
18230 | PSG | 500 | 10 3/8 | 10 1/2 | 11 | 0 | |||
18231 | PSGBX | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0 |
18232 | PSGDX | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0 |
18233 | PSGIX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0 |
18234 | PSGLY | 0 | 0 | ||||||
18235 | PSGNX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 15.31 | 0 |
18236 | PSGUC | 0 | 0 | ||||||
18237 | PSGV | 0 | 0 | ||||||
18238 | PSGVF | 100 | 19/32 | 19/32 | 5/8 | 19/32 | 19/32 | 21/32 | 17100 |
18239 | PSHP | 0 | 0 | ||||||
18240 | PSHPZ | 1000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1000 | ||
18241 | PSI | 500 | 13/16 | 13/16 | 1 1/8 | 0 | |||
18242 | PSIBX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 |
18243 | PSIFX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 |
18244 | PSIIX | 0 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0 |
18245 | PSIX | 1000 | 21 3/4 | 20 | 21 3/4 | 20 | 21 5/8 | 21 7/8 | 585800 |
18246 | PSIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.04 | 5.25 | 409 |
18247 | PSK | 400 | 17 7/8 | 0 | |||||
18248 | PSKBX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0 |
18249 | PSL | 500 | 17 1/4 | 0 | |||||
18250 | PSLFX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 |
18251 | PSM | 200 | 17 1/4 | 0 | |||||
18252 | PSMAX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 12.48 | 0 |
18253 | PSMBX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 |
18254 | PSMCX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 |
18255 | PSMDX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.65 | 0 |
18256 | PSMIX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 16.51 | 0 |
18257 | PSMNX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 16.18 | 0 |
18258 | PSN | 100 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 100 | ||
18259 | PSNCX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
18260 | PSNM | 200 | 0.0050 | 0 | |||||
18261 | PSNOX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 14.05 | 0 |
18262 | PSNX | 1500 | 0.0937 | 0.1250 | 0.1250 | 0.0937 | 0.0937 | 0.1100 | 55500 |
18263 | PSNYX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 15.65 | 0 |
18264 | PSO | 1000 | 4 5/8 | 0 | |||||
18265 | PSOHX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.63 | 0 |
18266 | PSOKM | 100 | 55.3500 | 0 | |||||
18267 | PSOKN | 300 | 63.0000 | 0 | |||||
18268 | PSON | 200 | 7 7/8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 4100 |
18269 | PSOPX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
18270 | PSP | 300 | 17 1/4 | 0 | |||||
18271 | PSPFX | 0 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0 |
18272 | PSPLP | 500 | 80.0000 | 0 | |||||
18273 | PSPXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.39 | 5.56 | 1559 |
18274 | PSQ | 100 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 100 | ||
18275 | PSQL | 25000 | 4 3/4 | 5 | 5 | 4 3/4 | 4 3/4 | 4 7/8 | 392900 |
18276 | PSR | 200 | 35 5/8 | 35 5/8 | 35 5/8 | 35 5/8 | 35 5/8 | 36 | 400 |
18277 | PSRC | 1000 | 5 3/4 | 6 1/4 | 6 1/4 | 5 1/2 | 5 1/4 | 6 | 8900 |
18278 | PSRp | 925 | 53 3/8 | 0 | |||||
18279 | PSRpA | 14000 | 98 1/2 | 0 | |||||
18280 | PSRpB | 400 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 800 | ||
18281 | PSSB | 300 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 8 3/4 | 9 3/4 | 800 |
18282 | PSSF | 1200 | 5.5000 | 0 | |||||
18283 | PSSI | 1000 | 26 | 25 1/2 | 26 1/4 | 21 | 25 3/4 | 26 1/4 | 783600 |
18284 | PSSS | 200 | 0.0200 | 0.0100 | 0.0300 | 0 | |||
18285 | PST/WD | 0 | 0 | ||||||
18286 | PSTA | 300 | 5 3/16 | 5 1/4 | 5 3/8 | 5 | 5 | 5 3/16 | 140200 |
18287 | PSTAX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 11.00 | 0 |
18288 | PSTB | 100 | 17 | 16 | 17 | 0 | |||
18289 | PSTBX | 0 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0 |
18290 | PSTC | 600 | 0.2500 | 0.1875 | 0.5000 | 0 | |||
18291 | PSTFX | 0 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 6.96 | 0 |
18292 | PSTGX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.72 | 0 |
18293 | PSTKX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
18294 | PSTTX | 0 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 3.95 | 0 |
18295 | PSTV | 4000 | 3 1/2 | 4 1/4 | 4 3/8 | 3 1/4 | 3 3/8 | 3 5/8 | 106900 |
18296 | PSTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.44 | 4.21 | 2168 |
18297 | PSU | 100 | 15 1/2 | 0 | |||||
18298 | PSUAX | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.42 | 0 |
18299 | PSUN | 100 | 10 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 25500 |
18300 | PSV | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 100 | ||
18301 | PSVAX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 17.79 | 0 |
18302 | PSVF | 200 | 23.0000 | 0 | |||||
18303 | PSVIX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 |
18304 | PSW | 300 | 17 | 0 | |||||
18305 | PSWC | 0 | 0 | ||||||
18306 | PSX | 400 | 24 3/4 | 24 | 24 1/2 | 0 | |||
18307 | PSY | 100 | 13 3/8 | 0 | |||||
18308 | PSYS | 1000 | 12 3/8 | 12 5/8 | 12 5/8 | 12 | 12 | 12 3/8 | 75100 |
18309 | PSZ | 400 | 15 1/2 | 0 | |||||
18310 | PT | 1000 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/8 | 19 7/8 | 1000 |
18311 | PTAAX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 15.22 | 0 |
18312 | PTABX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0 |
18313 | PTAC | 400 | 16 7/16 | 16 | 16 1/2 | 16 | 16 | 16 1/2 | 6800 |
18314 | PTACX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0 |
18315 | PTAEX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.52 | 1 |
18316 | PTAXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.68 | 4.88 | 4735 |
18317 | PTAZX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.70 | 0 |
18318 | PTB | 300 | 23 | 21 3/8 | 21 7/8 | 0 | |||
18319 | PTBDX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.71 | 0 |
18320 | PTBEX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 |
18321 | PTBFX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.06 | 0 |
18322 | PTC | 200 | 9 1/4 | 8 5/8 | 9 1/8 | 0 | |||
18323 | PTCC | 0 | 0 | ||||||
18324 | PTCCZ | 4000 | 9 1/8 | 9 | 9 3/4 | 0 | |||
18325 | PTCH | 2500 | 31/32 | 29/32 | 31/32 | 29/32 | 29/32 | 31/32 | 5300 |
18326 | PTCM | 0 | 0 | ||||||
18327 | PTCXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.33 | 5.37 | 68 |
18328 | PTEBX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 15.25 | 0 |
18329 | PTEC | 500 | 14 1/4 | 13 1/8 | 14 3/4 | 12 3/4 | 14 1/8 | 14 1/4 | 447100 |
18330 | PTECX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 |
18331 | PTEDL | 400 | 84.1250 | 0 | |||||
18332 | PTEFX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.54 | 0 |
18333 | PTEIX | 0 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 9.42 | 1 |
18334 | PTEK | 5000 | 1.4375 | 1.4375 | 1.4375 | 1.2500 | 1.2500 | 1.4375 | 52300 |
18335 | PTEL | 800 | 2 11/16 | 2 9/16 | 2 13/16 | 2 9/16 | 2 11/16 | 2 3/4 | 33900 |
18336 | PTEN | 1200 | 14 1/8 | 14 | 14 1/8 | 13 3/4 | 13 7/8 | 14 1/8 | 8800 |
18337 | PTEPX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.91 | 0 |
18338 | PTEX | 0 | 0 | ||||||
18339 | PTEXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.88 | 4.22 | 6600 |
18340 | PTFAX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.26 | 0 |
18341 | PTFBX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 |
18342 | PTFDX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 |
18343 | PTFHX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.65 | 0 |
18344 | PTFIX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0 |
18345 | PTFLX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.78 | 0 |
18346 | PTFXX | 0 | 0.05 | 3.01 | 3.01 | 29 | |||
18347 | PTG | 1000 | 3 5/8 | 0 | |||||
18348 | PTGAX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 |
18349 | PTGE | 0 | 0 | ||||||
18350 | PTGEP | 200 | 101.0000 | 0 | |||||
18351 | PTGI | 400 | 2.2500 | 0 | |||||
18352 | PTGSX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 |
18353 | PTGXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.06 | 5.22 | 668 |
18354 | PTHAX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 15.37 | 0 |
18355 | PTHF | 0 | 0 | ||||||
18356 | PTHYX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 |
18357 | PTIBX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 |
18358 | PTIDX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
18359 | PTIDY | 0 | 0 | ||||||
18360 | PTII | 1000 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/4 | 4 13/16 | 5 | 15500 |
18361 | PTIIW | 3000 | 11/16 | 11/16 | 7/8 | 0 | |||
18362 | PTIS | 2000 | 2 1/2 | 2 9/16 | 2 3/4 | 2 1/2 | 2 1/2 | 2 11/16 | 42500 |
18363 | PTIXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.58 | 5.63 | 4228 |
18364 | PTLDX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
18365 | PTLGP | 100 | 100.6250 | 0 | |||||
18366 | PTLX | 200 | 15 1/4 | 14 5/8 | 15 3/8 | 14 1/4 | 14 1/4 | 15 1/2 | 1100 |
18367 | PTLXP | 0 | 0 | ||||||
18368 | PTM | 100 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 3/8 | 13 3/4 | 100 |
18369 | PTMBO | 300 | 50.5000 | 0 | |||||
18370 | PTMBP | 100 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | 100 | ||
18371 | PTMC | 2700 | 3 1/4 | 3 1/8 | 3 7/16 | 3 1/8 | 3 1/8 | 3 7/16 | 40300 |
18372 | PTMCW | 500 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 1/2 | 600 |
18373 | PTMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.26 | 3.61 | 2191 |
18374 | PTNAX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.29 | 0 |
18375 | PTNBX | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0 |
18376 | PTNCX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
18377 | PTNHX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.48 | 0 |
18378 | PTNJX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.61 | 0 |
18379 | PTNX | 100 | 17 1/2 | 17 | 17 3/4 | 17 | 17 | 17 1/2 | 37800 |
18380 | PTO | 0 | 198.45 | 0 | |||||
18381 | PTON | 500 | 6 3/4 | 6 5/8 | 7 | 6 1/2 | 6 3/4 | 7 | 89600 |
18382 | PTPAX | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 17.48 | 0 |
18383 | PTPXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.68 | 4.79 | 3725 |
18384 | PTR | 500 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 19 1/2 | 19 7/8 | 500 |
18385 | PTRAX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
18386 | PTRBX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0 |
18387 | PTRC | 15000 | 0.1875 | 0 | |||||
18388 | PTRE | 0 | 0 | ||||||
18389 | PTREF | 1000 | 27 1/4 | 27 | 27 1/4 | 26 7/8 | 27 | 27 1/4 | 58100 |
18390 | PTRF | 0 | 0 | ||||||
18391 | PTRFF | 0 | 0 | ||||||
18392 | PTRFX | 0 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 16.58 | 0 |
18393 | PTRFY | 0 | 0 | ||||||
18394 | PTRL | 300 | 0.1562 | 0.1562 | 0.4062 | 0 | |||
18395 | PTRO | 2800 | 1/4 | 5/32 | 1/4 | 0 | |||
18396 | PTRS | 100 | 17 | 17 | 17 | 17 | 17 | 17 1/2 | 100 |
18397 | PTRU | 4000 | 5/32 | 5/32 | 3/16 | 0 | |||
18398 | PTRX | 0 | 0 | ||||||
18399 | PTRXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.46 | 5.55 | 3187 |
18400 | PTRpA | 200 | 24 3/8 | 0 | |||||
18401 | PTRpB | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/2 | 11500 | ||
18402 | PTSAX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 |
18403 | PTSC | 1000 | 0.5625 | 0.5625 | 0.5625 | 0.5500 | 0.5000 | 0.5625 | 30600 |
18404 | PTSDX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
18405 | PTSF | 0 | 0 | ||||||
18406 | PTSHX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
18407 | PTSI | 1200 | 7 7/8 | 7 5/8 | 8 | 7 5/8 | 7 5/8 | 8 1/8 | 5400 |
18408 | PTST | 0 | 0 | ||||||
18409 | PTSXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.11 | 3.69 | 1204 |
18410 | PTTRX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
18411 | PTTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.19 | 3.45 | 351 |
18412 | PTUXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.07 | 5.20 | 1277 |
18413 | PTX | 500 | 12 1/8 | 12 | 12 1/8 | 12 | 11 7/8 | 12 1/2 | 1800 |
18414 | PTXBX | 0 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 22.57 | 0 |
18415 | PTXXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.04 | 3.21 | 713 |
18416 | PTYXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.98 | 5.19 | 2568 |
18417 | PTZ | 600 | 47 1/4 | 47 1/4 | 47 1/4 | 47 1/4 | 600 | ||
18418 | PTwW | 0 | 0 | ||||||
18419 | PUAXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.14 | 5.36 | 2272 |
18420 | PUB | 200 | 7 1/4 | 3 | 7 | 0 | |||
18421 | PUBO | 400 | 6 7/8 | 6 | 6 7/8 | 0 | |||
18422 | PUBS | 0 | 0 | ||||||
18423 | PUBSF | 6000 | 4 3/16 | 4 7/8 | 4 7/8 | 4 1/32 | 4 1/8 | 4 7/8 | 72700 |
18424 | PUDG | 8700 | 5 | 5 | 5 1/8 | 5 | 5 | 5 1/8 | 46300 |
18425 | PUDGW | 5200 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/2 | 5400 |
18426 | PUFF | 3200 | 0.1250 | 0 | |||||
18427 | PUGAX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.54 | 0 |
18428 | PUGBX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 |
18429 | PUGIX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.72 | 0 |
18430 | PUIBX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
18431 | PUIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.89 | 5.10 | 1774 |
18432 | PUJXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.81 | 4.95 | 725 |
18433 | PUL | 100 | 2 1/4 | 2 | 2 3/8 | 0 | |||
18434 | PULB | 1000 | 16 | 16 1/4 | 16 1/4 | 16 | 15 | 16 1/4 | 2000 |
18435 | PULM | 0 | 0 | ||||||
18436 | PULS | 500 | 17 | 17 | 17 | 16 1/2 | 16 1/2 | 17 | 1500 |
18437 | PULT | 5000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.0100 | 0.2500 | 20000 |
18438 | PUMAX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 12.32 | 0 |
18439 | PUMIX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.57 | 0 |
18440 | PUPXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.39 | 5.63 | 13188 |
18441 | PURE | 500 | 6 1/2 | 6 | 6 1/2 | 6 | 6 1/4 | 6 1/2 | 21500 |
18442 | PURI | 1000 | 0.0010 | 0 | |||||
18443 | PURO | 700 | 1.0625 | 1.1250 | 1.2500 | 1.0625 | 1.0625 | 1.2500 | 3700 |
18444 | PURS | 1000 | 2 7/8 | 2 3/4 | 2 7/8 | 2 1/2 | 2 1/2 | 2 7/8 | 16300 |
18445 | PURSD | 2500 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
18446 | PURT | 15000 | 2 9/16 | 2 11/16 | 2 3/4 | 2 9/16 | 2 9/16 | 2 11/16 | 373000 |
18447 | PURW | 700 | 2 3/16 | 2 1/4 | 2 1/4 | 2 3/16 | 2 1/8 | 2 1/4 | 1600 |
18448 | PURXX | 0 | 0.52 | 4.92 | 5.04 | 2974 | |||
18449 | PUSAX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.86 | 0 |
18450 | PUSCX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0 |
18451 | PUSD | 5000 | 1.0000 | 0.7500 | 2.2500 | 0 | |||
18452 | PUSGX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.63 | 0 |
18453 | PUSH | 100 | 12.0000 | 0 | |||||
18454 | PUSXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 4.27 | 4.49 | 10630 |
18455 | PUTAX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.68 | 0 |
18456 | PUTBX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 |
18457 | PUTDX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
18458 | PUTLX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 12.31 | 0 |
18459 | PUTT | 2000 | 2 1/2 | 2 9/16 | 2 3/4 | 2 1/2 | 2 1/2 | 2 9/16 | 179200 |
18460 | PUTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.32 | 3.56 | 398 |
18461 | PVA | 100 | 28 3/4 | 28 3/8 | 29 | 0 | |||
18462 | PVABX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0 |
18463 | PVB | 1000 | 29 | 28 3/4 | 29 1/4 | 0 | |||
18464 | PVBp | 1000 | 25 3/4 | 0 | |||||
18465 | PVCC | 1000 | 2 1/8 | 2 1/4 | 2 3/8 | 2 | 2 | 2 1/4 | 9600 |
18466 | PVD | 200 | 26 1/4 | 26 5/8 | 27 1/4 | 0 | |||
18467 | PVEIX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 15.17 | 0 |
18468 | PVFC | 300 | 18 1/4 | 18 1/2 | 19 3/4 | 17 1/2 | 18 1/4 | 20 | 4800 |
18469 | PVFDX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0 |
18470 | PVH | 400 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 7/8 | 10 1/4 | 400 |
18471 | PVIDF | 0 | 0 | ||||||
18472 | PVIIX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 14.59 | 0 |
18473 | PVIMX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 9.03 | 0 |
18474 | PVIR | 2000 | 32 3/4 | 32 1/4 | 33 | 32 1/4 | 32 1/4 | 33 | 9300 |
18475 | PVISX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 9.29 | 1 |
18476 | PVIXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.06 | 0 | |
18477 | PVLCX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 |
18478 | PVN | 200 | 41 5/8 | 41 5/8 | 41 5/8 | 41 1/2 | 41 3/8 | 41 3/4 | 400 |
18479 | PVNpM | 100 | 27 1/4 | 0 | |||||
18480 | PVOBX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0 |
18481 | PVOMX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 15.27 | 0 |
18482 | PVOYX | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 15.72 | 1 |
18483 | PVSA | 200 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 1/4 | 27 1/2 | 200 |
18484 | PVT | 0 | 0 | ||||||
18485 | PVTBX | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0 |
18486 | PVTpw | 0 | 25 7/8 | 26 3/8 | 0 | ||||
18487 | PVTw | 0 | 31 | 31 1/2 | 0 | ||||
18488 | PVY | 100 | 17 | 17 | 17 | 17 | 100 | ||
18489 | PVYBX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 |
18490 | PVYMX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 14.24 | 0 |
18491 | PW | 500 | 6 7/8 | 0 | |||||
18492 | PWBC | 500 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 12 1/2 | 13 1/4 | 500 |
18493 | PWC | 0 | 91.11 | 91.11 | 91.11 | 91.11 | 0 | ||
18494 | PWCAX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.85 | 0 |
18495 | PWCBX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 |
18496 | PWCC | 2000 | 0.1500 | 0 | |||||
18497 | PWCDX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 |
18498 | PWCXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.14 | 5.28 | 48889 |
18499 | PWDDX | 0 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0 |
18500 | PWG | 100 | 32 1/2 | 0 | |||||
18501 | PWG.PP | 0 | 0 | ||||||
18502 | PWG/PP | 85400 | 17 1/8 | 0 | |||||
18503 | PWGDX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 |
18504 | PWHDX | 0 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0 |
18505 | PWIDX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 |
18506 | PWIR | 200 | 22 | 21 5/8 | 22 | 21 1/2 | 21 1/2 | 22 | 41800 |
18507 | PWJ | 100 | 20 | 19 3/8 | 19 5/8 | 0 | |||
18508 | PWLS | 100 | 1.1250 | 1.1250 | 1.3750 | 0 | |||
18509 | PWMA | 0 | 0 | ||||||
18510 | PWN | 100 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 5/8 | 6 1/8 | 100 |
18511 | PWNDX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 |
18512 | PWOD | 500 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | 500 | ||
18513 | PWP/WS | 500 | 17 3/8 | 0 | |||||
18514 | PWPH | 17000 | 0.4375 | 0.5000 | 0.5625 | 0 | |||
18515 | PWREX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.74 | 0 |
18516 | PWRR | 100 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 3/8 | 100 |
18517 | PWRXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.13 | 5.21 | 35695 |
18518 | PWSBX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0 |
18519 | PWSDX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 |
18520 | PWSP | 5000 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.6875 | 1.0000 | 7300 |
18521 | PWTTF | 0 | 0 | ||||||
18522 | PWY/WS | 2000 | 3/4 | 0 | |||||
18523 | PWYA | 100 | 31.5000 | 0 | |||||
18524 | PX | 100 | 32 1/2 | 32 1/2 | 32 3/4 | 32 3/8 | 32 5/8 | 32 7/8 | 34100 |
18525 | PXAXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.73 | 4.00 | 590 |
18526 | PXGIX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.56 | 0 |
18527 | PXL | 7000 | 5/8 | 17/32 | 25/32 | 0 | |||
18528 | PXMAX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.95 | 0 |
18529 | PXMG | 1100 | 0.1562 | 0.1562 | 0.2812 | 0 | |||
18530 | PXMIX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.66 | 0 |
18531 | PXMNX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.57 | 0 |
18532 | PXN | 600 | 14 1/2 | 0 | |||||
18533 | PXOHX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.56 | 0 |
18534 | PXPL | 1000 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
18535 | PXR | 300 | 13 1/4 | 13 5/8 | 13 7/8 | 0 | |||
18536 | PXRE | 100 | 26 | 25 1/2 | 26 | 25 1/2 | 25 1/2 | 26 | 91600 |
18537 | PXS | 0 | 0 | ||||||
18538 | PXSC | 20000 | 0.0312 | 0.0200 | 0.1000 | 0 | |||
18539 | PXSY | 2000 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0100 | 2000 |
18540 | PXXI | 3700 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/8 | 5 1/4 | 7200 |
18541 | PY | 100 | 17 1/8 | 0 | |||||
18542 | PYA | 1100 | 14 7/8 | 0 | |||||
18543 | PYB | 400 | 15 1/8 | 15 1/4 | 15 1/4 | 15 1/8 | 1200 | ||
18544 | PYC | 500 | 16 | 0 | |||||
18545 | PYCXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 5.39 | 5.58 | 639 |
18546 | PYGFX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
18547 | PYIMX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
18548 | PYM | 1000 | 10 | 9 3/4 | 10 1/8 | 0 | |||
18549 | PYOL | 200 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
18550 | PYOPX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
18551 | PYPHY | 0 | 0 | ||||||
18552 | PYPX | 100 | 3.0000 | 3.0000 | 6.0000 | 0 | |||
18553 | PYR/WS/B | 0 | 0 | ||||||
18554 | PYR/WS/C | 0 | 0 | ||||||
18555 | PYTEX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 |
18556 | PYX | 300 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/4 | 7 5/8 | 300 |
18557 | PYXS | 2500 | 15 1/16 | 15 1/4 | 15 1/4 | 15 | 15 | 15 1/8 | 183300 |
18558 | PYw | 1000 | 17 7/8 | 0 | |||||
18559 | PZA | 500 | 3 7/8 | 3 1/2 | 4 | 0 | |||
18560 | PZBw | 0 | 23 3/8 | 24 1/8 | 0 | ||||
18561 | PZL | 100 | 43 1/8 | 43 1/8 | 43 1/8 | 43 1/8 | 42 1/4 | 43 1/4 | 300 |
18562 | PZM | 500 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/4 | 500 |
18563 | PZS | 300 | 31 1/4 | 31 | 31 1/4 | 30 7/8 | 31 1/4 | 31 3/4 | 1400 |
18564 | PZXw | 0 | 18 1/4 | 19 1/4 | 0 | ||||
18565 | PZZA | 1400 | 40 3/8 | 38 3/8 | 40 1/2 | 38 1/4 | 39 3/4 | 40 3/8 | 63300 |
18566 | PZZI | 7000 | 4 1/2 | 4 3/8 | 4 1/2 | 4 3/8 | 4 3/8 | 4 1/2 | 18000 |
18567 | Q.ACE | 0 | 0 | ||||||
18568 | Q.ASE | 0 | 0 | ||||||
18569 | Q.AYA | 0 | 0 | ||||||
18570 | Q.CAI | 0 | 0 | ||||||
18571 | Q.CMT | 0 | 0 | ||||||
18572 | Q.CSG | 0 | 0 | ||||||
18573 | Q.CSR | 0 | 0 | ||||||
18574 | Q.CWH | 0 | 0 | ||||||
18575 | Q.DCM | 0 | 0 | ||||||
18576 | Q.DHI | 0 | 0 | ||||||
18577 | Q.DIN | 0 | 0 | ||||||
18578 | Q.DWG | 0 | 0 | ||||||
18579 | Q.DWO | 0 | 0 | ||||||
18580 | Q.EM | 0 | 0 | ||||||
18581 | Q.FCF | 0 | 0 | ||||||
18582 | Q.FPL | 0 | 0 | ||||||
18583 | Q.GTL | 0 | 0 | ||||||
18584 | Q.GVC | 0 | 0 | ||||||
18585 | Q.HEL | 0 | 0 | ||||||
18586 | Q.HGP | 0 | 0 | ||||||
18587 | Q.HHI | 0 | 0 | ||||||
18588 | Q.HMC | 0 | 0 | ||||||
18589 | Q.HSI | 0 | 0 | ||||||
18590 | Q.KEB | 0 | 0 | ||||||
18591 | Q.KEP | 0 | 0 | ||||||
18592 | Q.KMO | 0 | 0 | ||||||
18593 | Q.LGC | 0 | 0 | ||||||
18594 | Q.LGE | 0 | 0 | ||||||
18595 | Q.LGG | 0 | 0 | ||||||
18596 | Q.LGS | 0 | 0 | ||||||
18597 | Q.OCI | 0 | 0 | ||||||
18598 | Q.OEL | 0 | 0 | ||||||
18599 | Q.PAI | 0 | 0 | ||||||
18600 | Q.PIS | 0 | 0 | ||||||
18601 | Q.PLD | 0 | 0 | ||||||
18602 | Q.PNC | 0 | 0 | ||||||
18603 | Q.SCA | 0 | 0 | ||||||
18604 | Q.SKS | 0 | 0 | ||||||
18605 | Q.SKY | 0 | 0 | ||||||
18606 | Q.SMG | 0 | 0 | ||||||
18607 | Q.SSE | 0 | 0 | ||||||
18608 | Q.SSN | 0 | 0 | ||||||
18609 | Q.SVE | 0 | 0 | ||||||
18610 | Q.TAT | 0 | 0 | ||||||
18611 | Q.TKU | 0 | 0 | ||||||
18612 | Q.TSC | 0 | 0 | ||||||
18613 | Q.UM | 0 | 0 | ||||||
18614 | Q.UME | 0 | 0 | ||||||
18615 | Q.WBD | 0 | 0 | ||||||
18616 | Q.YKG | 0 | 0 | ||||||
18617 | QANT | 50000 | 0.0050 | 0 | |||||
18618 | QBAL | 300 | 9/32 | 9/32 | 11/32 | 0 | |||
18619 | QBIO | 2000 | 0.0010 | 0 | |||||
18620 | QBNAX | 0 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0 |
18621 | QBR.A | 0 | 0 | ||||||
18622 | QBR.B | 0 | 0 | ||||||
18623 | QCAXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.12 | 3.48 | 723 |
18624 | QCBC | 500 | 13 5/8 | 13 3/8 | 13 5/8 | 13 3/8 | 13 3/8 | 13 5/8 | 1600 |
18625 | QCFB | 100 | 14 3/4 | 14 1/4 | 15 | 0 | |||
18626 | QCHI | 500 | 11 1/2 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 3/4 | 1000 |
18627 | QCHM | 500 | 13 3/4 | 12 3/4 | 13 3/4 | 12 3/4 | 13 | 13 3/4 | 1300 |
18628 | QCOM | 100 | 41 1/2 | 39 9/16 | 41 7/8 | 39 1/8 | 41 3/8 | 41 1/2 | 1381500 |
18629 | QCSB | 200 | 39 3/4 | 39 1/2 | 39 3/4 | 39 1/2 | 39 1/4 | 39 3/4 | 6900 |
18630 | QCSC | 7300 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.1875 | 7300 |
18631 | QDBYX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 |
18632 | QDEK | 1000 | 21 1/4 | 20 3/4 | 23 | 19 3/4 | 21 1/8 | 21 1/4 | 2725700 |
18633 | QDEL | 3400 | 6 3/8 | 6 3/8 | 6 5/8 | 6 1/4 | 6 3/8 | 6 1/2 | 128000 |
18634 | QDELW | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 3/8 | 2000 |
18635 | QDIN | 100 | 24 | 24 | 24 | 23 1/4 | 23 1/4 | 24 | 3800 |
18636 | QDLC | 1500 | 0.0625 | 0 | |||||
18637 | QDRMY | 1000 | 5 5/8 | 5 1/4 | 5 5/8 | 5 | 5 3/8 | 5 5/8 | 51400 |
18638 | QDRX | 1000 | 3/4 | 23/32 | 25/32 | 21/32 | 11/16 | 3/4 | 93900 |
18639 | QDRXZ | 5000 | 1 5/8 | 1 1/2 | 1 13/16 | 0 | |||
18640 | QDTA | 100 | 0.0025 | 0.0025 | 0.5000 | 0 | |||
18641 | QEIC | 0 | 0 | ||||||
18642 | QEKG | 1000 | 10 5/8 | 10 3/4 | 10 15/16 | 10 5/8 | 10 5/8 | 10 7/8 | 29100 |
18643 | QFAB | 2000 | 9 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/2 | 4200 |
18644 | QFCI | 300 | 21 1/8 | 21 | 21 1/8 | 20 3/4 | 21 | 21 1/4 | 43500 |
18645 | QFVBX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 |
18646 | QFVFX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 15.09 | 0 |
18647 | QFVGX | 0 | 11.30 | 11.30 | 11.86 | 0 | |||
18648 | QGVXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.66 | 4.77 | 1117 |
18649 | QGYC | 1000 | 0.1500 | 0.1000 | 0.1400 | 0 | |||
18650 | QGYCU | 5000 | 0.1562 | 0.1250 | 0.3437 | 0 | |||
18651 | QHGI | 1000 | 23 7/8 | 23 1/2 | 24 1/8 | 23 | 23 3/4 | 24 | 236900 |
18652 | QHRI | 300 | 10 1/2 | 10 1/4 | 10 1/2 | 9 3/4 | 10 1/4 | 10 1/2 | 116300 |
18653 | QHRIG | 50 | 72 3/4 | 72 7/8 | 72 7/8 | 72 3/4 | 72 | 74 | 60 |
18654 | QIBYX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
18655 | QIOYX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 |
18656 | QKTN | 700 | 9 3/4 | 9 3/8 | 9 3/4 | 9 1/4 | 9 1/2 | 9 3/4 | 33700 |
18657 | QLGC | 1000 | 7 | 7 5/8 | 7 5/8 | 7 | 7 | 7 1/4 | 200800 |
18658 | QLSI | 600 | 17/32 | 15/32 | 17/32 | 15/32 | 15/32 | 17/32 | 13600 |
18659 | QLTI | 0 | 0 | ||||||
18660 | QLTIF | 1000 | 10 | 10 3/16 | 10 3/16 | 9 13/16 | 9 3/4 | 10 1/8 | 26100 |
18661 | QLVYX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 |
18662 | QMED | 4000 | 10 3/4 | 10 7/8 | 11 | 10 5/8 | 10 3/4 | 11 1/4 | 27900 |
18663 | QNBC | 500 | 29.0000 | 0 | |||||
18664 | QNCMF | 0 | 0 | ||||||
18665 | QNTM | 400 | 17 3/8 | 16 5/8 | 18 | 16 3/8 | 17 3/8 | 17 1/2 | 745400 |
18666 | QNTMG | 25 | 109 | 107 | 109 | 107 | 108 | 109 | 49 |
18667 | QNYXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.15 | 3.55 | 557 |
18668 | QOPBX | 0 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0 |
18669 | QOPCX | 0 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0 |
18670 | QORX | 0 | 0 | ||||||
18671 | QOSYX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 |
18672 | QPDC | 5000 | 0.0700 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0800 | 15000 |
18673 | QPON | 7500 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2500 | 0.2812 | 7500 |
18674 | QPQ/WS | 0 | 3/16 | 11/32 | 0 | ||||
18675 | QPQQ | 2000 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 11/16 | 2 | 2000 |
18676 | QPQQW | 2300 | 15/32 | 15/32 | 1/2 | 0 | |||
18677 | QPRXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.84 | 4.96 | 17191 |
18678 | QQQQ | 200 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.5625 | 0.6875 | 1400 |
18679 | QRSI | 300 | 22 | 20 3/4 | 22 | 20 3/4 | 21 1/2 | 22 | 48100 |
18680 | QSII | 1000 | 27 5/16 | 26 1/4 | 28 | 25 3/4 | 27 1/4 | 28 | 65200 |
18681 | QSND | 0 | 0 | ||||||
18682 | QSNDF | 1000 | 3 1/8 | 3 3/16 | 3 3/16 | 3 | 3 1/16 | 3 3/16 | 56600 |
18683 | QSRI | 200 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 2.0000 | 3.1250 | 200 |
18684 | QSRTF | 0 | 0 | ||||||
18685 | QSTK | 0 | 0 | ||||||
18686 | QSTKF | 0 | 0 | ||||||
18687 | QSVYX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0 |
18688 | QSYS | 100 | 6 7/8 | 6 7/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 400 |
18689 | QTEC | 300 | 9 1/2 | 9 3/4 | 9 3/4 | 9 | 9 | 9 3/4 | 2000 |
18690 | QTEL | 7000 | 6 | 5 3/4 | 6 1/8 | 5 5/8 | 5 7/8 | 6 1/8 | 100800 |
18691 | QTEXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.30 | 3.70 | 1198 |
18692 | QTIN | 14600 | 0.6700 | 0.2500 | 0.7500 | 0 | |||
18693 | QTLB | 200 | 1.0000 | 0 | |||||
18694 | QTMG | 1500 | 0.1250 | 0.0625 | 0.6875 | 0 | |||
18695 | QTNT | 300 | 3.2500 | 3.0000 | 5.0000 | 0 | |||
18696 | QTRN | 100 | 40 1/4 | 38 3/4 | 40 1/4 | 37 3/4 | 39 3/4 | 40 1/4 | 127600 |
18697 | QTSYM | 0 | 0 | ||||||
18698 | QTXC | 0 | 0 | ||||||
18699 | QUAD | 5000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0050 | 5000 |
18700 | QUAL | 500 | 5 3/4 | 6 1/8 | 6 1/8 | 5 5/8 | 5 5/8 | 6 1/8 | 19200 |
18701 | QUASX | 0 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 22.07 | 0 |
18702 | QUAXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.83 | 4.94 | 2147 |
18703 | QUCT | 0 | 0 | ||||||
18704 | QUDT | 5000 | 1.3125 | 1.3750 | 1.3750 | 1.2500 | 1.2500 | 1.3750 | 18500 |
18705 | QUEQX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0 |
18706 | QUES | 100 | 4 3/8 | 4 1/2 | 5 | 0 | |||
18707 | QUGXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.76 | 4.88 | 885 |
18708 | QUIK | 2500 | 29 5/8 | 31 1/8 | 31 1/8 | 29 1/8 | 29 5/8 | 30 | 274800 |
18709 | QUIP | 200 | 11 1/4 | 10 1/2 | 11 1/4 | 10 1/2 | 10 3/4 | 11 1/4 | 3300 |
18710 | QUIX | 1000 | 7 7/8 | 8 1/4 | 8 1/4 | 7 1/2 | 7 1/2 | 8 | 9900 |
18711 | QUIZ | 2500 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 12000 |
18712 | QUTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.46 | 3.83 | 380 |
18713 | QUYXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.23 | 5.36 | 1273 |
18714 | QVCAX | 0 | 10.85 | 10.85 | 11.38 | 0 | |||
18715 | QVGIX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.86 | 0 |
18716 | QVGLX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 15.24 | 0 |
18717 | QVIQX | 0 | 10.88 | 10.88 | 11.42 | 0 | |||
18718 | QVNAX | 0 | 11.03 | 11.03 | 11.58 | 0 | |||
18719 | QVNYX | 0 | 11.02 | 11.02 | 11.57 | 0 | |||
18720 | QVOPX | 0 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 26.97 | 0 |
18721 | QVSCX | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 18.01 | 0 |
18722 | R | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 1/4 | 24 3/4 | 100 |
18723 | R.BKA | 0 | 0 | ||||||
18724 | R.BPB | 0 | 0 | ||||||
18725 | R.CAB | 0 | 0 | ||||||
18726 | R.GAZ | 0 | 0 | ||||||
18727 | R.LKO | 0 | 0 | ||||||
18728 | R.LZG | 0 | 0 | ||||||
18729 | R.MHD | 0 | 0 | ||||||
18730 | R.OMV | 0 | 0 | ||||||
18731 | R.SDK | 0 | 0 | ||||||
18732 | R.VAL | 0 | 0 | ||||||
18733 | R.YUK | 0 | 0 | ||||||
18734 | RA | 200 | 29 3/8 | 29 3/8 | 29 3/8 | 29 3/8 | 28 7/8 | 29 1/2 | 200 |
18735 | RAA | 2000 | 12 3/4 | 0 | |||||
18736 | RABI | 200 | 0.0312 | 0.0500 | 0.2500 | 0 | |||
18737 | RACE | 1900 | 4 7/8 | 4 3/4 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 24900 |
18738 | RACO | 10000 | 5 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 35500 |
18739 | RAD | 100 | 33 3/8 | 32 7/8 | 33 3/8 | 32 3/4 | 33 1/4 | 33 1/2 | 1500 |
18740 | RADA | 0 | 0 | ||||||
18741 | RADAF | 1000 | 1 3/8 | 1 3/8 | 1 11/16 | 1 3/8 | 1 3/8 | 1 11/16 | 6500 |
18742 | RADI | 0 | 0 | ||||||
18743 | RADIF | 4000 | 3 7/8 | 4 | 4 | 3 7/8 | 3 7/8 | 4 | 10800 |
18744 | RAFF | 3000 | 0.5625 | 0.4375 | 0.5312 | 0 | |||
18745 | RAGC | 1000 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 1000 | ||
18746 | RAGN | 1000 | 19.7500 | 0 | |||||
18747 | RAGS | 1000 | 2 | 2 | 2 3/16 | 2 | 2 | 2 3/16 | 7000 |
18748 | RAH | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 23 5/8 | 24 5/8 | 300 |
18749 | RAIL | 700 | 3 13/16 | 3 7/8 | 3 7/8 | 3 13/16 | 3 13/16 | 3 7/8 | 18800 |
18750 | RAILZ | 400 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | |||
18751 | RAIN | 9100 | 32 1/2 | 31 1/4 | 31 3/4 | 1737200 | |||
18752 | RAIR | 3440000 | 0.0055 | 0 | |||||
18753 | RAKO | 1000 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | |||
18754 | RAL | 100 | 60 1/8 | 60 | 60 1/2 | 60 | 59 3/4 | 60 1/2 | 600 |
18755 | RAM | 500 | 3 1/8 | 2 3/4 | 3 1/4 | 0 | |||
18756 | RAMP | 0 | 0 | ||||||
18757 | RAMPA | 200 | 0.0500 | 0 | |||||
18758 | RAMX | 220000 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
18759 | RAND | 600 | 3 1/4 | 3 1/4 | 4 | 0 | |||
18760 | RANG | 400 | 0.0625 | 0.0625 | 0.1700 | 0 | |||
18761 | RANK | 0 | 0 | ||||||
18762 | RANKY | 300 | 13 7/8 | 13 7/8 | 14 | 13 7/8 | 13 7/8 | 14 | 5400 |
18763 | RARB | 300 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 22 1/4 | 800 |
18764 | RARE | 2000 | 8 1/2 | 7 3/4 | 8 1/2 | 7 3/4 | 8 | 8 1/2 | 38000 |
18765 | RASF | 2100 | 3.9667 | 3.5000 | 4.5000 | 0 | |||
18766 | RAST | 2100 | 0.0600 | 0.0200 | 0.0600 | 0 | |||
18767 | RATIX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
18768 | RATL | 700 | 18 5/8 | 18 3/8 | 18 7/8 | 18 1/8 | 18 3/8 | 18 5/8 | 302800 |
18769 | RAUT | 1000 | 13 1/2 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 3500 |
18770 | RAVN | 1500 | 18 1/4 | 18 | 18 1/2 | 17 1/2 | 17 1/2 | 19 | 4400 |
18771 | RAWA | 3500 | 1 | 1 3/16 | 1 3/16 | 1 | 1 | 1 3/16 | 4100 |
18772 | RAWL | 1500 | 8 | 7 1/2 | 8 1/8 | 7 1/2 | 7 5/8 | 8 1/4 | 14600 |
18773 | RAY | 2000 | 2 7/8 | 3 | 3 1/2 | 0 | |||
18774 | RAYM | 300 | 22 1/2 | 23 1/4 | 23 1/4 | 21 3/4 | 21 3/4 | 22 1/2 | 104200 |
18775 | RAYMG | 2 | 139 1/2 | 136 1/2 | 139 | 0 | |||
18776 | RAYS | 9400 | 20 3/4 | 21 1/4 | 22 1/4 | 20 1/2 | 20 1/2 | 21 | 1027500 |
18777 | RAZR | 500 | 8 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 96200 |
18778 | RB | 200 | 14 1/2 | 14 5/8 | 14 3/4 | 0 | |||
18779 | RBAM | 0 | 0 | ||||||
18780 | RBBR | 500 | 3 1/8 | 3 | 3 1/2 | 0 | |||
18781 | RBC | 100 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 300 | ||
18782 | RBCFX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 |
18783 | RBCGX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0 |
18784 | RBCO | 2000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 8 | 2000 |
18785 | RBCOP | 200 | 6.2500 | 0 | |||||
18786 | RBD | 100 | 25 3/8 | 25 1/4 | 25 1/2 | 25 1/4 | 25 1/8 | 25 1/2 | 2100 |
18787 | RBDS | 3000 | 8 1/4 | 9 | 9 | 8 1/4 | 8 1/2 | 9 | 9200 |
18788 | RBEGX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0 |
18789 | RBF | 300 | 5/32 | 3/16 | 1/4 | 0 | |||
18790 | RBFR | 1400 | 0.2500 | 0.1800 | 0.2500 | 0.1800 | 0.2187 | 0.3750 | 11400 |
18791 | RBGFX | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0 |
18792 | RBGSX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.39 | 0 |
18793 | RBIEX | 0 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0 |
18794 | RBIN | 1000 | 7 1/8 | 7 1/8 | 7 1/4 | 7 | 7 | 7 1/4 | 14400 |
18795 | RBK | 800 | 27 7/8 | 28 3/4 | 28 3/4 | 27 7/8 | 27 3/4 | 28 1/8 | 2100 |
18796 | RBKV | 1500 | 10.1250 | 10.1250 | 10.1250 | 10.1250 | 9.7500 | 10.5000 | 1500 |
18797 | RBMX | 0 | 0 | ||||||
18798 | RBMXF | 0 | 0 | ||||||
18799 | RBNC | 900 | 11 1/8 | 11 | 11 1/8 | 10 3/4 | 11 | 11 1/8 | 58800 |
18800 | RBNF | 100 | 32.6250 | 0 | |||||
18801 | RBNK | 1000 | 11 3/4 | 11 1/2 | 11 3/4 | 11 | 11 | 12 | 8600 |
18802 | RBNKP | 500 | 11 | 11 | 11 | 11 | 11 | 12 | 500 |
18803 | RBNKU | 200 | 9 1/4 | 11 3/4 | 13 1/2 | 0 | |||
18804 | RBNKW | 1200 | 2 1/4 | 2 1/4 | 3 3/4 | 0 | |||
18805 | RBOWX | 0 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0 |
18806 | RBPAA | 300 | 9 | 9 | 9 | 9 | 9 | 9 3/4 | 300 |
18807 | RBRG | 0 | 6.2500 | 11.1250 | 0 | ||||
18808 | RBSA | 0 | 0 | ||||||
18809 | RBSB | 0 | 0 | ||||||
18810 | RBSFX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0 |
18811 | RBSNQ | 0 | 0 | ||||||
18812 | RBSp | 300 | 26 5/8 | 26 3/8 | 26 5/8 | 26 3/8 | 800 | ||
18813 | RBSpB | 2000 | 27 | 26 15/16 | 27 | 26 13/16 | 59800 | ||
18814 | RBSpC | 300 | 26 7/8 | 26 7/8 | 26 7/8 | 26 1/2 | 1000 | ||
18815 | RBSpD | 1000 | 26 1/8 | 26 1/4 | 26 1/4 | 26 1/8 | 3800 | ||
18816 | RBSpX | 200 | 26 3/8 | 26 1/8 | 26 3/8 | 26 | 3600 | ||
18817 | RBTC | 0 | 0 | ||||||
18818 | RBTCX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 |
18819 | RBTFX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
18820 | RBp | 6000 | 44 3/4 | 0 | |||||
18821 | RC | 100 | 7 5/8 | 7 3/8 | 8 1/8 | 0 | |||
18822 | RCA | 1500 | 11 3/8 | 11 3/4 | 11 3/4 | 11 3/8 | 3900 | ||
18823 | RCAC | 0 | 0 | ||||||
18824 | RCAL | 0 | 0 | ||||||
18825 | RCALY | 0 | 0 | ||||||
18826 | RCAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.92 | 3.44 | 4931 |
18827 | RCC | 0 | 0 | ||||||
18828 | RCEM | 1000 | 0.1562 | 0.1562 | 0.3125 | 0 | |||
18829 | RCEP | 0 | 0 | ||||||
18830 | RCEPF | 0 | 0 | ||||||
18831 | RCGEO | 200 | 64.8750 | 0 | |||||
18832 | RCGI | 1900 | 4.4000 | 0 | |||||
18833 | RCH | 100 | 12 5/8 | 0 | |||||
18834 | RCHF | 400 | 27 | 27 1/8 | 27 1/8 | 26 1/2 | 26 1/2 | 27 | 13900 |
18835 | RCHI | 75000 | 22 1/2 | 22 3/4 | 22 3/4 | 22 1/2 | 22 1/2 | 23 1/8 | 158100 |
18836 | RCHTX | 0 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0 |
18837 | RCHY | 1000 | 12 1/4 | 12 1/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 81100 |
18838 | RCI | 8500 | 21 1/2 | 23 1/2 | 24 | 0 | |||
18839 | RCI.A | 0 | 0 | ||||||
18840 | RCI.B | 0 | 0 | ||||||
18841 | RCIB | 0 | 0 | ||||||
18842 | RCIBF | 0 | 0 | ||||||
18843 | RCIC | 0 | 0 | ||||||
18844 | RCII | 700 | 13 1/2 | 13 1/2 | 13 3/4 | 13 | 13 | 13 1/2 | 186100 |
18845 | RCKY | 100 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 5 7/8 | 6 3/8 | 300 |
18846 | RCL | 200 | 21 3/4 | 21 7/8 | 22 3/8 | 0 | |||
18847 | RCLC | 2500 | 4.0000 | 0 | |||||
18848 | RCLCU | 300 | 5.8750 | 5.8750 | 6.8750 | 0 | |||
18849 | RCLCW | 9000 | 0.6600 | 0.4375 | 0.6250 | 0 | |||
18850 | RCM | 400 | 49 3/8 | 49 3/8 | 49 3/8 | 49 3/8 | 49 1/8 | 49 5/8 | 400 |
18851 | RCM.A | 0 | 0 | ||||||
18852 | RCM.B | 0 | 0 | ||||||
18853 | RCMC | 5000 | 0.7812 | 0.8125 | 0.8437 | 0.7812 | 0.7500 | 0.8437 | 13200 |
18854 | RCMFX | 0 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0 |
18855 | RCMI | 0 | 0 | ||||||
18856 | RCMIF | 2500 | 26 3/4 | 27 1/8 | 27 1/4 | 26 5/8 | 26 3/4 | 27 | 155500 |
18857 | RCMT | 3000 | 21/32 | 5/8 | 21/32 | 5/8 | 5/8 | 11/16 | 6500 |
18858 | RCMTZ | 2500 | 5/32 | 5/32 | 3/8 | 0 | |||
18859 | RCOR | 0 | 0 | ||||||
18860 | RCORF | 2500 | 3 | 3 | 3 1/8 | 0 | |||
18861 | RCOT | 100 | 18 1/4 | 17 3/4 | 18 5/8 | 17 3/4 | 17 3/4 | 18 1/4 | 12700 |
18862 | RCOXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.12 | 3.47 | 308 |
18863 | RCP | 400 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | |||
18864 | RCPH | 5000 | 2.0000 | 0 | |||||
18865 | RCRE | 1000 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | |||
18866 | RCRS | 2500 | 1.0000 | 0.7500 | 1.1250 | 0 | |||
18867 | RCS | 1500 | 10 1/4 | 10 1/8 | 10 1/4 | 10 1/8 | 67400 | ||
18868 | RCSB | 700 | 22 5/8 | 22 3/8 | 22 5/8 | 22 1/4 | 22 3/8 | 22 5/8 | 132600 |
18869 | RCSBP | 200 | 34 7/8 | 35 1/4 | 35 1/4 | 34 7/8 | 34 7/8 | 35 5/8 | 4000 |
18870 | RCT | 100 | 19 3/4 | 19 7/8 | 19 7/8 | 19 3/4 | 19 3/8 | 20 | 500 |
18871 | RCVBX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0 |
18872 | RCVGX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 14.44 | 0 |
18873 | RCVI | 500 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 500 | ||
18874 | RCVYX | 0 | 13.99 | 13.99 | 0 | ||||
18875 | RCY | 100 | 3 3/16 | 3 1/2 | 4 1/8 | 0 | |||
18876 | RD | 200 | 143 1/4 | 141 1/4 | 143 1/4 | 141 1/4 | 142 1/4 | 143 7/8 | 2400 |
18877 | RDA | 100 | 50 1/8 | 50 1/8 | 50 1/8 | 50 1/8 | 48 7/8 | 49 1/2 | 100 |
18878 | RDB | 100 | 43 1/2 | 44 7/8 | 45 1/2 | 0 | |||
18879 | RDC | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 5/8 | 200 |
18880 | RDGC | 0 | 0 | ||||||
18881 | RDGCA | 2000 | 9 | 9 | 9 1/4 | 0 | |||
18882 | RDHS | 300 | 17 3/4 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 18 1/4 | 2800 |
18883 | RDI | 100 | 3 1/16 | 2 7/8 | 3 1/4 | 0 | |||
18884 | RDIC | 300 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/2 | 1400 |
18885 | RDIO | 0 | 0 | ||||||
18886 | RDIOA | 1000 | 9 1/2 | 9 5/8 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 9300 |
18887 | RDIOU | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 14 1/4 | 200 |
18888 | RDIOW | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 3 | 2500 |
18889 | RDIOZ | 500 | 1 7/8 | 1 11/16 | 1 7/8 | 1 11/16 | 1 11/16 | 1 7/8 | 2000 |
18890 | RDK | 900 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 900 | ||
18891 | RDL/B | 500 | 75 | 80 | 100 | 0 | |||
18892 | RDL/WS/B | 500 | 9/16 | 9/16 | 11/16 | 0 | |||
18893 | RDM | 100 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 5/8 | 200 |
18894 | RDMN | 1000 | 30 | 30 | 30 1/2 | 30 | 30 | 30 1/2 | 18400 |
18895 | RDOX | 11000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.0625 | 0.1300 | 11000 |
18896 | RDPH | 30000 | 0.0400 | 0 | |||||
18897 | RDRT | 1000 | 24 3/4 | 24 1/8 | 25 1/8 | 24 | 24 3/4 | 24 7/8 | 812800 |
18898 | RDUS | 700 | 2 1/4 | 2 1/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 1/4 | 136200 |
18899 | RDVA | 2000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.0000 | 1.3750 | 2000 |
18900 | RDYN | 5000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.1250 | 9000 |
18901 | RE | 200 | 21 1/2 | 22 1/4 | 22 5/8 | 0 | |||
18902 | REA | 500 | 7 3/4 | 7 5/8 | 8 1/8 | 0 | |||
18903 | REAGX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 15.06 | 0 |
18904 | REAL | 1000 | 7 | 7 1/8 | 7 3/8 | 6 3/4 | 7 | 7 1/4 | 31500 |
18905 | REB | 500 | 8 1/8 | 0 | |||||
18906 | REBp | 100 | 10 5/8 | 0 | |||||
18907 | REC | 2000 | 11 | 12 | 12 1/2 | 0 | |||
18908 | RECT | 2000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.3125 | 0.5625 | 2000 |
18909 | RECY | 2000 | 4 | 3 7/8 | 4 3/8 | 3 7/8 | 4 | 4 1/8 | 36300 |
18910 | RED | 100 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 400 | ||
18911 | REDF | 1000 | 9 7/8 | 9 7/8 | 9 15/16 | 9 7/8 | 9 7/8 | 10 1/8 | 7400 |
18912 | REDI | 2000 | 2 7/16 | 2 7/16 | 2 15/32 | 2 7/16 | 2 7/16 | 2 15/32 | 38100 |
18913 | REDL | 148200 | 0.0010 | 0 | |||||
18914 | REDPY | 0 | 0 | ||||||
18915 | REDW | 19000 | 9.6250 | 9.6250 | 9.6250 | 9.6250 | 9.6250 | 10.2500 | 21500 |
18916 | REED | 100 | 9 3/4 | 10 1/8 | 10 1/8 | 9 3/4 | 9 3/4 | 11 1/4 | 600 |
18917 | REF | 200 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/8 | 6 1/2 | 200 |
18918 | REFI | 400 | 0.7500 | 0 | |||||
18919 | REFN | 0 | 0 | ||||||
18920 | REFR | 1600 | 10 | 9 3/4 | 10 1/4 | 9 1/2 | 9 3/4 | 10 1/8 | 31000 |
18921 | REG | 300 | 17 3/8 | 16 7/8 | 17 3/8 | 0 | |||
18922 | REGA | 500 | 10 1/4 | 10 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 10000 |
18923 | REGI | 400 | 0.0100 | 0 | |||||
18924 | REGIX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
18925 | REGL | 200 | 29 | 28 3/4 | 29 | 28 1/4 | 28 1/4 | 29 | 231900 |
18926 | REGN | 800 | 12 7/8 | 11 3/4 | 12 7/8 | 11 3/4 | 12 1/2 | 12 7/8 | 183700 |
18927 | REGRF | 0 | 0 | ||||||
18928 | REGT | 1000 | 0.1000 | 0 | |||||
18929 | REHB | 700 | 3 7/8 | 3 13/16 | 3 7/8 | 3 3/4 | 3 5/8 | 3 15/16 | 3400 |
18930 | REIC | 5400 | 27 1/2 | 27 1/2 | 27 3/4 | 0 | |||
18931 | REIN | 500 | 15 1/2 | 15 | 15 1/2 | 15 | 15 | 15 1/2 | 13100 |
18932 | REL | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 3/8 | 1800 |
18933 | RELE | 0 | 0 | ||||||
18934 | RELEF | 3000 | 7 3/8 | 7 1/4 | 7 3/8 | 7 | 7 1/8 | 7 3/8 | 19100 |
18935 | RELGW | 400 | 2.0000 | 2.0000 | 2.2500 | 0 | |||
18936 | RELL | 400 | 10 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/2 | 3700 |
18937 | RELT | 30000 | 0.0800 | 0.1000 | 0.1800 | 0 | |||
18938 | RELY | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/4 | 14 3/8 | 14 1/2 | 47900 |
18939 | REMI | 600 | 16 | 14 3/4 | 16 | 14 3/4 | 15 1/4 | 16 | 36200 |
18940 | REN | 200 | 2 3/4 | 2 7/8 | 2 7/8 | 2 1/2 | 2 5/8 | 2 3/4 | 5800 |
18941 | REND | 400 | 0.0001 | 0 | |||||
18942 | RENEY | 0 | 0 | ||||||
18943 | RENL | 0 | 0 | ||||||
18944 | RENO | 100 | 7 3/4 | 7 7/8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 | 28500 |
18945 | RENS | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 1/4 | 16 1/4 | 100 |
18946 | RENT | 500 | 5 3/8 | 5 1/8 | 5 1/2 | 5 1/8 | 5 3/8 | 5 1/2 | 50000 |
18947 | REOG | 0 | 0 | ||||||
18948 | REOGF | 100 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 9/32 | 100 |
18949 | REOP | 200 | 10.3125 | 0 | |||||
18950 | REP | 200 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 33 1/8 | 33 1/2 | 200 |
18951 | REPB | 100 | 13 3/4 | 14 | 14 | 13 3/4 | 13 3/4 | 14 | 800 |
18952 | REPEX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 |
18953 | REPR | 10000 | 0.1500 | 0.1400 | 0.1500 | 0.1400 | 0.1250 | 0.1500 | 40000 |
18954 | REPS | 3000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 183800 |
18955 | REPT | 600 | 14 3/8 | 14 3/8 | 14 3/4 | 14 3/8 | 14 3/8 | 14 3/4 | 1000 |
18956 | RES | 500 | 8 1/2 | 8 1/2 | 8 5/8 | 0 | |||
18957 | RESC | 1000 | 18 | 18 | 18 | 17 | 17 | 18 | 11200 |
18958 | RESI | 1500 | 3 | 3 3/8 | 3 3/8 | 2 1/2 | 2 3/4 | 3 1/8 | 42200 |
18959 | RESIF | 0 | 0 | ||||||
18960 | RESM | 300 | 12 | 13 | 13 | 12 | 12 | 13 | 3200 |
18961 | RESP | 500 | 19 1/4 | 19 1/4 | 19 1/2 | 18 3/4 | 18 3/4 | 19 1/4 | 9400 |
18962 | RESR | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 9 | 1000 |
18963 | REST | 10000 | 8 3/4 | 7 3/4 | 8 3/4 | 7 5/8 | 8 3/8 | 8 3/4 | 800700 |
18964 | RESY | 1000 | 1/4 | 1/8 | 1/2 | 0 | |||
18965 | RESYZ | 200 | 1/4 | 1/4 | 5/8 | 0 | |||
18966 | RET | 100 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 100 | ||
18967 | RETKQ | 37000 | 0.0450 | 0.0312 | 0.1562 | 0 | |||
18968 | RETX | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 5/16 | 2 5/16 | 2 1/2 | 117800 |
18969 | REVI | 0 | 0 | ||||||
18970 | REXI | 400 | 23 | 22 1/2 | 23 | 22 1/2 | 22 | 24 | 1200 |
18971 | REXL | 500 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 7/8 | 500 |
18972 | REXM | 0 | 0 | ||||||
18973 | REXMY | 4000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 1/4 | 4000 |
18974 | REXN | 0 | 0 | ||||||
18975 | REXNQ | 0 | 0 | ||||||
18976 | REXQ | 0 | 0 | ||||||
18977 | REXQC | 0 | 0 | ||||||
18978 | REXW | 200 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | |||
18979 | REY | 300 | 38 3/8 | 38 | 38 5/8 | 0 | |||
18980 | RF | 0 | 0 | ||||||
18981 | RFA | 3400 | 10 3/4 | 0 | |||||
18982 | RFBAX | 0 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 6.26 | 0 |
18983 | RFBC | 2500 | 25 5/8 | 25 5/8 | 26 1/4 | 25 5/8 | 25 5/8 | 26 1/4 | 11400 |
18984 | RFBK | 200 | 40 | 39 3/4 | 40 | 39 3/4 | 39 1/2 | 40 | 5000 |
18985 | RFED | 1700 | 18 1/8 | 17 3/4 | 18 1/8 | 17 1/2 | 18 | 18 1/8 | 265900 |
18986 | RFEDP | 1000 | 71 | 66 | 68 | 0 | |||
18987 | RFGI | 2000 | 0.0100 | 0 | |||||
18988 | RFGP | 1000 | 1.0000 | 0 | |||||
18989 | RFGXX | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 5.04 | 5.12 | 6959 |
18990 | RFI | 400 | 13 3/4 | 13 1/2 | 13 7/8 | 0 | |||
18991 | RFIEX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.32 | 0 |
18992 | RFIL | 500 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 0.9375 | 1.1250 | 500 |
18993 | RFIXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.90 | 5.03 | 17463 |
18994 | RFMAF | 0 | 0 | ||||||
18995 | RFMC | 1000 | 7 3/8 | 7 3/8 | 7 7/8 | 7 3/8 | 7 3/8 | 7 3/4 | 22800 |
18996 | RFMCW | 2000 | 2 7/8 | 3 1/4 | 3 1/4 | 2 3/4 | 2 5/8 | 2 7/8 | 30300 |
18997 | RFMCZ | 10000 | 2 1/4 | 2 1/4 | 2 1/4 | 1 3/4 | 1 3/4 | 2 1/8 | 16100 |
18998 | RFMI | 8000 | 6 1/2 | 6 1/8 | 6 5/8 | 6 1/8 | 6 3/8 | 6 5/8 | 22700 |
18999 | RFOX | 10000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0312 | 0.0625 | 10000 |
19000 | RFP | 200 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 400 | ||
19001 | RFPCK | 0 | 0 | ||||||
19002 | RFR | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 10 1/4 | 200 |
19003 | RFRQ | 1200 | 3.1250 | 3.0000 | 3.5000 | 0 | |||
19004 | RFSAX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.58 | 0 |
19005 | RFSI | 1000 | 16 1/4 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 124700 |
19006 | RFTLF | 0 | 0 | ||||||
19007 | RFTN | 600 | 14 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 26900 |
19008 | RFUGX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 10.15 | 0 |
19009 | RFXIX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
19010 | RGA | 500 | 33 5/8 | 35 1/8 | 35 1/2 | 0 | |||
19011 | RGB | 200 | 18 | 18 | 18 | 18 | 200 | ||
19012 | RGBK | 700 | 43 9/16 | 44 | 44 | 43 1/2 | 43 1/2 | 43 5/8 | 42500 |
19013 | RGC | 100 | 13 1/4 | 0 | |||||
19014 | RGCO | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 1/2 | 16 1/4 | 100 |
19015 | RGEL | 5500 | 0.6250 | 0 | |||||
19016 | RGEN | 100 | 1 3/8 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 49600 |
19017 | RGEQ | 5000 | 0.0200 | 0.0200 | 0.0270 | 0 | |||
19018 | RGF | 5000 | 11/16 | 0 | |||||
19019 | RGFIX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
19020 | RGGR | 1000 | 0.1250 | 0 | |||||
19021 | RGI | 4200 | 7/16 | 0 | |||||
19022 | RGINX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 |
19023 | RGIS | 300 | 24 | 23 1/2 | 24 | 23 1/4 | 23 1/4 | 24 | 16600 |
19024 | RGLD | 600 | 8 3/8 | 8 1/4 | 8 3/8 | 8 | 8 | 8 3/8 | 10700 |
19025 | RGLI | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
19026 | RGNT | 5000 | 7 1/2 | 7 5/8 | 8 | 7 1/2 | 7 1/2 | 8 | 20300 |
19027 | RGNX | 200 | 0.0400 | 0.0400 | 0.0900 | 0 | |||
19028 | RGO | 500 | 6 1/8 | 5 7/8 | 6 3/8 | 0 | |||
19029 | RGP/WS | 0 | 1/64 | 7/64 | 0 | ||||
19030 | RGR | 100 | 30 1/8 | 30 3/8 | 30 3/8 | 30 1/8 | 1400 | ||
19031 | RGS | 100 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 22 7/8 | 23 1/4 | 100 |
19032 | RGT | 300 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/2 | 5 3/4 | 300 |
19033 | RGTCX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 |
19034 | RGTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.31 | 5.47 | 1797 |
19035 | RGUS | 500 | 3.1875 | 3.1250 | 3.1875 | 3.1250 | 3.0000 | 3.1875 | 11000 |
19036 | RGVSX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
19037 | RGYF | 200 | 7.7500 | 7.3750 | 7.8750 | 0 | |||
19038 | RHAB | 0 | 0 | ||||||
19039 | RHBC | 100 | 17 3/4 | 17 3/4 | 18 1/4 | 17 1/4 | 17 1/4 | 17 3/4 | 62900 |
19040 | RHCI | 700 | 3 5/16 | 3 3/8 | 3 3/8 | 3 5/16 | 3 1/4 | 3 3/8 | 2400 |
19041 | RHCSU | 100 | 4 | 1 1/2 | 4 | 1 1/2 | 1 1/2 | 4 | 200 |
19042 | RHD | 100 | 10 | 9 3/8 | 9 7/8 | 0 | |||
19043 | RHEM | 100 | 2 | 2 1/8 | 2 1/8 | 2 | 1 3/4 | 2 1/8 | 600 |
19044 | RHG | 14500 | 25 1/4 | 0 | |||||
19045 | RHH | 1000 | 6 1/8 | 5 3/4 | 6 3/8 | 0 | |||
19046 | RHI | 500 | 41 3/8 | 39 1/2 | 39 7/8 | 0 | |||
19047 | RHL | 0 | 312.41 | 312.41 | 312.41 | 312.41 | 0 | ||
19048 | RHLD | 0 | 0 | ||||||
19049 | RHMH | 200 | 5.3750 | 5.2500 | 6.5000 | 0 | |||
19050 | RHOM | 3000 | 7 | 6 3/4 | 7 | 6 3/4 | 6 1/4 | 7 | 6000 |
19051 | RHPS | 4000 | 3 | 3 | 3 | 3 | 3 | 3 1/2 | 4000 |
19052 | RHPSW | 200 | 1/16 | 1/16 | 3/16 | 0 | |||
19053 | RHR | 7000 | 15 | 14 7/8 | 15 1/4 | 0 | |||
19054 | RHRS | 600 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 3.0000 | 600 |
19055 | RHS | 300 | 10 1/8 | 10 1/4 | 10 3/8 | 0 | |||
19056 | RHT | 100 | 3 1/8 | 0 | |||||
19057 | RI | 100 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 12 3/4 | 14 | 100 |
19058 | RIA | 0 | 209.23 | 209.01 | 209.23 | 208.38 | 0 | ||
19059 | RIB | 0 | 207.32 | 207.36 | 207.41 | 206.65 | 0 | ||
19060 | RIBDX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.42 | 0 |
19061 | RIBI | 1600 | 6 1/2 | 6 1/2 | 6 5/8 | 6 1/8 | 6 1/2 | 6 5/8 | 483300 |
19062 | RIC | 0 | 0 | ||||||
19063 | RICE | 200 | 1 3/8 | 1 3/8 | 1 11/16 | 0 | |||
19064 | RICK | 400 | 4 3/8 | 3 15/16 | 4 5/16 | 3 15/16 | 4 1/16 | 4 3/16 | 87300 |
19065 | RICKW | 2000 | 1 7/8 | 1 11/16 | 1 7/8 | 1 11/16 | 1 25/32 | 1 7/8 | 31400 |
19066 | RICO | 0 | 0 | ||||||
19067 | RICOY | 0 | 0 | ||||||
19068 | RIDE | 5000 | 30 3/8 | 28 5/8 | 30 5/8 | 28 5/8 | 30 3/8 | 30 1/2 | 444500 |
19069 | RIDG | 500 | 10.1250 | 0 | |||||
19070 | RIDL | 2000 | 3 | 3 1/16 | 3 1/16 | 2 15/16 | 2 15/16 | 3 1/8 | 12100 |
19071 | RIEIX | 0 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0 |
19072 | RIEQX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 |
19073 | RIF | 1300 | 9 | 8 15/16 | 9 3/8 | 0 | |||
19074 | RIG | 100 | 43 5/8 | 41 5/8 | 42 1/8 | 0 | |||
19075 | RIGS | 1200 | 13 7/8 | 13 3/4 | 13 7/8 | 13 3/4 | 13 3/4 | 13 7/8 | 59900 |
19076 | RIGTX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 |
19077 | RII | 1300 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1300 | ||
19078 | RIIG | 1000 | 0.0700 | 0.0700 | 0.5000 | 0 | |||
19079 | RIM/WS | 2000 | 2 3/4 | 2 3/4 | 2 7/8 | 0 | |||
19080 | RIMBX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0 |
19081 | RIMEX | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0 |
19082 | RIMFX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 |
19083 | RIMG | 300 | 8 | 8 | 8 | 7 1/2 | 7 1/2 | 8 | 3100 |
19084 | RIMSX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0 |
19085 | RINEX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 |
19086 | RING | 1000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 7/8 | 1500 |
19087 | RIOH | 300 | 13 7/8 | 13 3/8 | 13 7/8 | 13 1/4 | 13 5/8 | 13 7/8 | 145400 |
19088 | RIPY | 0 | 0 | ||||||
19089 | RISKA | 3000 | 1.3125 | 1.3125 | 1.4375 | 0 | |||
19090 | RISTX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 15.63 | 0 |
19091 | RISXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.44 | 3.78 | 3023 |
19092 | RIT | 300 | 13 | 12 7/8 | 13 5/8 | 0 | |||
19093 | RITBX | 0 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0 |
19094 | RITEX | 0 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0 |
19095 | RITGX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 |
19096 | RITIX | 0 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0 |
19097 | RITXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.27 | 5.28 | 831 |
19098 | RIVL | 400 | 22 3/4 | 22 1/8 | 22 3/4 | 22 1/8 | 22 1/8 | 22 3/4 | 189100 |
19099 | RIVR | 100 | 0.3750 | 0 | |||||
19100 | RIX | 0 | 208.78 | 208.38 | 208.78 | 207.49 | 0 | ||
19101 | RJF | 300 | 20 1/8 | 20 3/8 | 20 3/8 | 20 1/8 | 20 | 20 3/8 | 1200 |
19102 | RJL | 200 | 8 1/8 | 0 | |||||
19103 | RKHTP | 0 | 0 | ||||||
19104 | RKTN | 1000 | 16 1/2 | 16 1/2 | 16 1/2 | 15 3/4 | 16 | 16 1/2 | 17100 |
19105 | RKWD | 4100 | 0.0100 | 0 | |||||
19106 | RKYM | 1200 | 14.0000 | 0 | |||||
19107 | RL | 15700 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 1/2 | 16 7/8 | 15700 |
19108 | RLA | 0 | 326.41 | 328.73 | 328.73 | 325.65 | 0 | ||
19109 | RLAB | 500 | 10 5/8 | 10 5/8 | 11 | 10 3/8 | 10 3/8 | 10 5/8 | 61300 |
19110 | RLAE | 500 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
19111 | RLB | 0 | 324.56 | 326.78 | 326.84 | 323.50 | 0 | ||
19112 | RLC | 400 | 10 7/8 | 10 5/8 | 11 | 0 | |||
19113 | RLI | 20000 | 25 | 0 | |||||
19114 | RLIF | 0 | 0 | ||||||
19115 | RLIFA | 200 | 56 | 55 1/2 | 59 1/2 | 0 | |||
19116 | RLIN | 3100 | 5 1/4 | 5 1/16 | 5 1/4 | 5 1/16 | 4 7/8 | 5 1/4 | 14100 |
19117 | RLLY | 300 | 1 3/8 | 1 1/16 | 1 3/8 | 1 1/16 | 1 1/4 | 1 3/8 | 31000 |
19118 | RLM | 4800 | 57 1/4 | 57 1/4 | 57 1/4 | 57 1/4 | 56 | 56 3/4 | 4800 |
19119 | RLMpD | 100 | 51 | 51 | 51 | 51 | 100 | ||
19120 | RLND | 500 | 21.5000 | 20.0000 | 25.0000 | 0 | |||
19121 | RLR | 500 | 43 7/8 | 42 1/4 | 42 3/4 | 0 | |||
19122 | RLRp | 1200 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 2500 | ||
19123 | RLS | 0 | 314.83 | 0 | |||||
19124 | RLSF | 400 | 14.7500 | 0 | |||||
19125 | RLTY | 20000 | 0.8750 | 1.0000 | 1.0000 | 0.8750 | 0.8750 | 1.0000 | 51100 |
19126 | RLV | 200 | 2 | 1 7/8 | 2 3/16 | 0 | |||
19127 | RLX | 0 | 325.85 | 327.62 | 327.62 | 324.49 | 0 | ||
19128 | RM | 1000 | 1 1/4 | 15/16 | 1 5/16 | 0 | |||
19129 | RMA | 200 | 19 | 0 | |||||
19130 | RMAXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.21 | 5.27 | 62334 |
19131 | RMAw | 0 | 0 | ||||||
19132 | RMC | 100 | 6 1/8 | 0 | |||||
19133 | RMCD | 1000 | 1.0000 | 0 | |||||
19134 | RMCF | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/2 | 2100 |
19135 | RMCI | 200 | 24 1/2 | 22 3/4 | 24 1/2 | 22 1/2 | 22 1/2 | 24 1/2 | 7500 |
19136 | RMCR | 500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0625 | 500 |
19137 | RMDY | 100 | 56 | 54 3/4 | 56 | 54 1/4 | 54 1/4 | 56 | 21500 |
19138 | RMED | 400 | 25 1/8 | 25 3/4 | 25 3/4 | 25 | 25 | 25 3/8 | 43900 |
19139 | RMFG | 1600 | 0.1250 | 0 | |||||
19140 | RMGPX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 17.72 | 0 |
19141 | RMGRX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0 |
19142 | RMI | 1000 | 1 3/4 | 0 | |||||
19143 | RMII | 9800 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0100 | 0.0300 | 9800 |
19144 | RML | 100 | 27 1/4 | 26 1/8 | 26 5/8 | 0 | |||
19145 | RMMI | 18000 | 0.0250 | 0.0075 | 0.0250 | 0 | |||
19146 | RMMIP | 30000 | 0.0001 | 0.0001 | 0.0140 | 0 | |||
19147 | RMPO | 500 | 3 15/16 | 4 1/16 | 4 1/16 | 3 15/16 | 3 15/16 | 4 1/16 | 3000 |
19148 | RMPXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.31 | 5.46 | 3403 |
19149 | RMR | 1000 | 20 5/8 | 20 3/8 | 20 5/8 | 20 3/8 | 20 1/4 | 21 1/2 | 1800 |
19150 | RMRP | 0 | 0 | ||||||
19151 | RMRPO | 2000 | 25 | 25 | 25 | 24 3/4 | 24 3/4 | 25 | 12100 |
19152 | RMRPP | 2000 | 25 3/16 | 25 3/4 | 25 3/4 | 25 3/16 | 24 3/4 | 25 3/4 | 3600 |
19153 | RMS | 0 | 225.38 | 225.23 | 225.38 | 224.53 | 0 | ||
19154 | RMTR | 2000 | 7 1/2 | 7 | 7 5/8 | 6 3/4 | 7 1/4 | 7 1/2 | 532300 |
19155 | RMTRP | 5000 | 20 3/4 | 20 5/8 | 21 1/4 | 0 | |||
19156 | RMTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.11 | 5.24 | 936 |
19157 | RMUC | 800 | 0.3125 | 0.3125 | 0.3500 | 0 | |||
19158 | RMUNX | 0 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 18.86 | 0 |
19159 | RN | 7500 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 | 31 1/2 | 7600 |
19160 | RNB | 900 | 62 | 60 | 60 1/2 | 0 | |||
19161 | RNBO | 200 | 21 1/8 | 20 3/4 | 21 1/8 | 20 3/4 | 20 3/4 | 21 1/8 | 21800 |
19162 | RNBpC | 15900 | 25 13/32 | 0 | |||||
19163 | RNBpD | 747800 | 21 63/64 | 0 | |||||
19164 | RNBpE | 50600 | 25 3/4 | 0 | |||||
19165 | RNDEY | 0 | 7.3984 | 7.0625 | 7.3000 | 0 | |||
19166 | RNGR | 1800 | 0.0781 | 0.0781 | 1.5000 | 0 | |||
19167 | RNIC | 600 | 6 | 6 | 6 | 6 | 5 7/8 | 6 1/4 | 600 |
19168 | RNJ | 700 | 12 1/4 | 0 | |||||
19169 | RNLXX | 0 | 0.46 | 4.50 | 4.60 | 250 | |||
19170 | RNMC | 50 | 360.0000 | 0 | |||||
19171 | RNO | 500 | 8 1/4 | 6 | 9 | 0 | |||
19172 | RNRC | 200 | 13 1/2 | 13 1/2 | 14 | 0 | |||
19173 | RNREF | 100 | 31 1/8 | 31 | 31 1/8 | 30 7/8 | 30 3/4 | 31 1/8 | 23800 |
19174 | RNTK | 1800 | 19/32 | 9/16 | 5/8 | 0 | |||
19175 | RNTL | 200 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
19176 | RNTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.17 | 3.33 | 570 |
19177 | RNY | 2000 | 12 5/8 | 0 | |||||
19178 | RNYXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.00 | 3.73 | 3073 |
19179 | RNpB | 100 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 1/2 | 26 | 100 |
19180 | RNpC | 200 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 6 5/8 | 200 |
19181 | RNpDw | 0 | 0 | ||||||
19182 | RNpT | 300 | 25 7/8 | 25 5/8 | 26 | 0 | |||
19183 | ROAD | 0 | 0 | ||||||
19184 | ROADV | 300 | 17 1/2 | 18 | 18 | 16 1/2 | 16 1/2 | 17 1/2 | 24000 |
19185 | ROAL | 75000 | 0.0200 | 0 | |||||
19186 | ROBC | 500 | 1 5/8 | 0 | |||||
19187 | ROBEU | 0 | 0 | ||||||
19188 | ROBN | 300 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 28 | 29 1/2 | 1000 |
19189 | ROBO | 0 | 0 | ||||||
19190 | ROBOF | 2900 | 5/8 | 5/8 | 3/4 | 0 | |||
19191 | ROBV | 12800 | 22 1/2 | 20 1/4 | 23 3/8 | 19 7/8 | 22 1/4 | 22 1/2 | 452200 |
19192 | ROC | 2000 | 10 | 10 1/8 | 10 1/8 | 10 | 10 | 10 1/8 | 6800 |
19193 | ROCE | 900 | 1.8750 | 2.0000 | 2.2500 | 0 | |||
19194 | ROCF | 600 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 900 |
19195 | ROCH | 900 | 0.0500 | 0 | |||||
19196 | ROCK | 300 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/8 | 12 1/8 | 12 3/4 | 3900 |
19197 | ROCM | 100 | 17 | 15 | 17 | 0 | |||
19198 | RODM | 0 | 0 | ||||||
19199 | RODMY | 0 | 0 | ||||||
19200 | ROFC | 0 | 0 | ||||||
19201 | ROG | 400 | 22 7/8 | 0 | |||||
19202 | ROGEL | 100 | 63.5000 | 0 | |||||
19203 | ROGEM | 100 | 53.4500 | 0 | |||||
19204 | ROGEO | 100 | 52.2500 | 0 | |||||
19205 | ROGEP | 100 | 97.7000 | 97.7000 | 97.7000 | 97.7000 | 700 | ||
19206 | ROGI | 0 | 0.0100 | 0.1000 | 0 | ||||
19207 | ROH | 100 | 64 1/2 | 64 1/4 | 64 7/8 | 0 | |||
19208 | ROHH | 0 | 0 | ||||||
19209 | ROHHY | 0 | 79.8750 | 80.5000 | 0 | ||||
19210 | ROIX | 1000 | 15 | 14 1/2 | 15 1/2 | 14 | 14 3/4 | 15 1/2 | 30200 |
19211 | ROIXD | 2000 | 13 1/4 | 13 1/4 | 14 1/4 | 0 | |||
19212 | ROIXY | 0 | 0 | ||||||
19213 | ROK | 100 | 54 5/8 | 52 3/4 | 53 1/8 | 0 | |||
19214 | ROKp | 0 | 989 7/8 | 999 1/8 | 0 | ||||
19215 | ROKpB | 400 | 375 | 375 | 375 | 375 | 370 | 430 | 400 |
19216 | ROL | 100 | 22 1/4 | 22 1/2 | 22 1/2 | 22 1/4 | 22 1/8 | 22 3/8 | 400 |
19217 | ROM | 100 | 18 1/4 | 18 3/8 | 18 7/8 | 0 | |||
19218 | ROMC | 100 | 23 | 23 | 23 1/2 | 23 | 23 | 23 1/2 | 9100 |
19219 | ROMCF | 0 | 0 | ||||||
19220 | ROMT | 3200 | 5 11/16 | 5 5/16 | 5 3/4 | 5 1/8 | 5 1/2 | 6 | 103800 |
19221 | RON | 1200 | 32 15/16 | 0 | |||||
19222 | RONC | 100 | 3 7/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 1/2 | 3 7/8 | 3000 |
19223 | RONCP | 1300 | 2.6250 | 0 | |||||
19224 | RONE | 2500 | 1.3750 | 1.0000 | 1.6250 | 0 | |||
19225 | ROOF | 188 | 20 | 17 1/2 | 25 | 0 | |||
19226 | ROOFD | 100 | 15 | 17 1/2 | 17 1/2 | 15 | 12 1/2 | 17 1/2 | 600 |
19227 | ROPC | 1500 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1500 | ||
19228 | ROPK | 2000 | 10 3/4 | 10 3/4 | 11 | 0 | |||
19229 | ROPR | 500 | 38 1/8 | 36 3/4 | 38 1/8 | 36 3/4 | 36 3/4 | 38 1/8 | 32500 |
19230 | ROPS | 100 | 7 7/8 | 7 7/8 | 8 | 0 | |||
19231 | ROR | 0 | 0 | ||||||
19232 | ROSE | 300 | 25 | 24 7/8 | 25 1/4 | 24 3/4 | 24 3/4 | 25 | 75400 |
19233 | ROSS | 1000 | 3 | 3 1/8 | 3 1/8 | 2 13/16 | 2 13/16 | 3 | 86400 |
19234 | ROST | 800 | 20 | 19 5/8 | 20 1/4 | 19 5/8 | 19 7/8 | 20 | 656200 |
19235 | ROSX | 700 | 0.1250 | 0 | |||||
19236 | ROTC | 500 | 28 1/4 | 27 47/64 | 28 1/4 | 27 1/4 | 27 1/2 | 28 1/4 | 418000 |
19237 | ROTI | 0 | 0 | ||||||
19238 | ROTIW | 0 | 0 | ||||||
19239 | ROTO | 300 | 33 3/4 | 31 | 33 3/4 | 31 | 31 | 33 3/4 | 600 |
19240 | ROU | 500 | 24 3/4 | 24 3/8 | 25 | 0 | |||
19241 | ROUPJ | 0 | 53 3/4 | 54 1/8 | 0 | ||||
19242 | ROUS | 500 | 21 1/8 | 21 3/8 | 21 5/8 | 0 | |||
19243 | ROUSP | 200 | 52 7/8 | 53 3/4 | 54 1/8 | 0 | |||
19244 | ROVC | 1000 | 0.1700 | 0.1700 | 0.2200 | 0 | |||
19245 | ROW | 1000 | 4 1/2 | 4 1/8 | 4 5/8 | 0 | |||
19246 | ROYL | 500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/4 | 500 |
19247 | RP | 200 | 22 1/8 | 21 3/4 | 22 1/8 | 0 | |||
19248 | RPAP | 0 | 0 | ||||||
19249 | RPAPF | 5000 | 4 13/16 | 4 7/8 | 4 7/8 | 4 3/4 | 4 3/4 | 4 13/16 | 162300 |
19250 | RPATY | 0 | 23.1250 | 18.2500 | 18.5000 | 0 | |||
19251 | RPB | 2800 | 3/4 | 0 | |||||
19252 | RPBAX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0 |
19253 | RPBL | 500 | 9.5000 | 0 | |||||
19254 | RPBS | 0 | 0 | ||||||
19255 | RPBT | 25000 | 3.0000 | 0 | |||||
19256 | RPCL | 0 | 0 | ||||||
19257 | RPCLF | 100 | 1 3/4 | 1 3/4 | 2 | 0 | |||
19258 | RPCO | 0 | 0 | ||||||
19259 | RPCX | 200 | 20 | 20 1/4 | 20 1/4 | 19 | 19 1/2 | 20 | 156600 |
19260 | RPEAX | 0 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 18.14 | 0 |
19261 | RPETY | 0 | 0 | ||||||
19262 | RPFCX | 0 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 18.96 | 0 |
19263 | RPFEX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0 |
19264 | RPFGX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 15.10 | 0 |
19265 | RPFRX | 0 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 17.18 | 0 |
19266 | RPGGX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 |
19267 | RPGXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.92 | 4.93 | 3610 |
19268 | RPHGF | 0 | 0 | ||||||
19269 | RPIA | 1000 | 8 1/4 | 8 1/4 | 8 1/2 | 0 | |||
19270 | RPIBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
19271 | RPII | 500 | 2 5/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 17600 |
19272 | RPMGX | 0 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0 |
19273 | RPOA | 0 | 0 | ||||||
19274 | RPOL | 0 | 0 | ||||||
19275 | RPOLY | 0 | 0 | ||||||
19276 | RPON | 500 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 1000 | ||
19277 | RPOW | 200 | 16 1/2 | 16 1/4 | 16 5/8 | 16 1/4 | 16 1/4 | 16 1/2 | 127500 |
19278 | RPOWG | 7 | 42 5/8 | 42 5/8 | 43 | 42 5/8 | 42 5/8 | 43 1/4 | 145 |
19279 | RPOpA | 300 | 25 | 25 | 25 | 25 | 24 7/8 | 25 3/8 | 300 |
19280 | RPR | 300 | 51 3/8 | 51 1/2 | 51 1/2 | 51 3/8 | 51 3/8 | 51 3/4 | 5400 |
19281 | RPS | 5000 | 4 3/4 | 4 3/8 | 5 | 0 | |||
19282 | RPSE | 8500 | 0.1562 | 0 | |||||
19283 | RPSGX | 0 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0 |
19284 | RPSIX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
19285 | RPSY | 1200 | 0.0050 | 0 | |||||
19286 | RPTC | 200 | 28.0000 | 28.0000 | 28.5000 | 28.0000 | 28.0000 | 29.5000 | 300 |
19287 | RPTG | 10000 | 0.0010 | 0 | |||||
19288 | RPX | 100 | 5 3/8 | 2 | 3 | 0 | |||
19289 | RR | 1000 | 2 | 0 | |||||
19290 | RRAC | 4000 | 4.8125 | 4.8125 | 4.8125 | 4.8125 | 4.8750 | 5.0000 | 4000 |
19291 | RRACW | 5000 | 0.3850 | 0.3750 | 0.3850 | 0.3750 | 0.3750 | 0.6250 | 10000 |
19292 | RRF | 500 | 5 1/2 | 0 | |||||
19293 | RRI | 0 | 0 | ||||||
19294 | RROYA | 1000 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 14.7500 | 16.0000 | 1000 |
19295 | RRR | 16000 | 21 3/4 | 22 1/8 | 22 1/8 | 21 3/4 | 16300 | ||
19296 | RRRw | 0 | 21 | 22 1/2 | 0 | ||||
19297 | RRS | 0 | 322.74 | 0 | |||||
19298 | RRVG | 500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.5000 | 500 |
19299 | RS | 1000 | 18 1/2 | 19 3/8 | 20 3/8 | 0 | |||
19300 | RSC | 100 | 17 3/8 | 16 7/8 | 17 3/8 | 0 | |||
19301 | RSCOX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0 |
19302 | RSCR | 500 | 17 1/4 | 17 1/4 | 17 1/4 | 17 | 16 3/4 | 17 1/4 | 4600 |
19303 | RSDCX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0 |
19304 | RSDIX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.69 | 0 |
19305 | RSE | 100 | 20 1/8 | 18 3/4 | 19 1/8 | 0 | |||
19306 | RSEGX | 0 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0 |
19307 | RSEpA | 200 | 50 1/8 | 50 7/8 | 51 5/8 | 0 | |||
19308 | RSEpZ | 15000 | 24 51/64 | 24 3/4 | 25 | 24 3/4 | 36100 | ||
19309 | RSFC | 800 | 5 1/2 | 5 5/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 3/4 | 40100 |
19310 | RSFCO | 600 | 11 3/4 | 12 1/4 | 12 1/4 | 11 3/4 | 11 5/8 | 12 1/4 | 1000 |
19311 | RSFCP | 500 | 14 1/8 | 14 | 14 3/8 | 0 | |||
19312 | RSGI | 1000 | 3 1/4 | 3 1/4 | 4 | 0 | |||
19313 | RSGIX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
19314 | RSGVX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
19315 | RSGXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.19 | 5.32 | 4277 |
19316 | RSI | 0 | 207.55 | 0 | |||||
19317 | RSIAX | 0 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0 |
19318 | RSIBX | 0 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0 |
19319 | RSICX | 0 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0 |
19320 | RSID | 10000 | 0.1000 | 0.0700 | 0.1000 | 0 | |||
19321 | RSIEX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.99 | 0 |
19322 | RSIFX | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0 |
19323 | RSIGX | 0 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 0 |
19324 | RSIH | 1700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1600 | 1700 |
19325 | RSIIF | 0 | 0 | ||||||
19326 | RSIS | 500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 3000 |
19327 | RSISX | 0 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0 |
19328 | RSIVX | 0 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0 |
19329 | RSMCX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 |
19330 | RSMI | 5000 | 2.5625 | 2.5000 | 2.5625 | 2.4375 | 2.5000 | 2.5625 | 68700 |
19331 | RSMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.28 | 5.43 | 6877 |
19332 | RSND | 800 | 8 3/8 | 7 1/8 | 8 3/8 | 7 1/8 | 8 1/8 | 8 3/8 | 94900 |
19333 | RSP | 1700 | 24 | 23 5/8 | 24 1/4 | 0 | |||
19334 | RSPw | 0 | 0 | ||||||
19335 | RSR | 200 | 15 5/8 | 0 | |||||
19336 | RSRV | 2000 | 24.2500 | 0 | |||||
19337 | RSSLY | 0 | 0 | ||||||
19338 | RST | 0 | 0 | ||||||
19339 | RSTAF | 1000 | 1 | 9/16 | 1 5/16 | 0 | |||
19340 | RSTEX | 0 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 0 |
19341 | RSTO | 500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 9/16 | 1 5/8 | 55100 |
19342 | RSTOW | 300 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 300 |
19343 | RSTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.65 | 4.03 | 3194 |
19344 | RSUIX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
19345 | RSVPX | 0 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0 |
19346 | RSWSY | 0 | 0 | ||||||
19347 | RSXIX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 |
19348 | RSXLX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
19349 | RSYS | 5000 | 11 5/8 | 11 1/4 | 11 5/8 | 11 1/4 | 11 1/4 | 11 3/4 | 9000 |
19350 | RTAWX | 0 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 35.17 | 0 |
19351 | RTBCX | 0 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 35.35 | 0 |
19352 | RTCC | 17 | 1.5008 | 0 | |||||
19353 | RTEC | 2000 | 7 7/8 | 9 1/4 | 9 1/4 | 7 3/4 | 7 3/4 | 7 7/8 | 94200 |
19354 | RTEL | 1000 | 9 1/2 | 8 5/8 | 9 7/8 | 8 5/8 | 9 1/4 | 9 3/4 | 23600 |
19355 | RTETX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
19356 | RTEX | 300 | 21 1/2 | 21 | 21 1/2 | 20 3/4 | 21 1/4 | 21 1/2 | 190000 |
19357 | RTEXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.25 | 3.56 | 1512 |
19358 | RTFDX | 0 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 0 |
19359 | RTFTX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 |
19360 | RTFXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.15 | 3.63 | 22366 |
19361 | RTGSX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 14.09 | 0 |
19362 | RTI | 1000 | 9 1/8 | 8 7/8 | 9 | 0 | |||
19363 | RTIC | 5000 | 2 1/4 | 2 7/16 | 2 7/16 | 2 1/4 | 2 1/4 | 2 7/16 | 70700 |
19364 | RTII | 2000 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 1 13/16 | 2 1/8 | 2000 |
19365 | RTK | 100 | 18 3/4 | 17 7/8 | 19 3/8 | 0 | |||
19366 | RTL | 0 | 216.73 | 217.93 | 217.93 | 216.08 | 0 | ||
19367 | RTMCX | 0 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 34.29 | 0 |
19368 | RTMF | 300 | 0.1875 | 0.2187 | 0.3600 | 0 | |||
19369 | RTMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.81 | 4.94 | 1525 |
19370 | RTN | 100 | 45 3/4 | 45 3/4 | 45 3/4 | 45 3/4 | 45 5/8 | 46 1/4 | 200 |
19371 | RTNw | 0 | 42 7/8 | 44 1/8 | 0 | ||||
19372 | RTOKY | 0 | 0 | ||||||
19373 | RTRS | 0 | 0 | ||||||
19374 | RTRSY | 20000 | 56 5/16 | 56 3/8 | 56 5/8 | 56 1/4 | 56 1/4 | 56 1/2 | 323200 |
19375 | RTSE | 0 | 0 | ||||||
19376 | RTST | 1000 | 5 | 4 1/2 | 5 | 4 1/2 | 4 3/4 | 5 1/8 | 83100 |
19377 | RTT | 0 | 3 3/4 | 4 1/2 | 0 | ||||
19378 | RTTL | 1000 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/2 | 8000 |
19379 | RTTXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.35 | 5.51 | 5133 |
19380 | RTWI | 1000 | 26 1/4 | 26 | 26 1/4 | 25 1/2 | 25 1/2 | 27 1/4 | 5500 |
19381 | RTWO | 10000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 10000 |
19382 | RTZ | 100 | 57 | 57 5/8 | 58 1/4 | 0 | |||
19383 | RUA | 0 | 350.83 | 351.36 | 351.36 | 348.32 | 0 | ||
19384 | RUBB | 1500 | 3 15/16 | 4 | 4 1/16 | 3 3/4 | 3 3/4 | 4 1/16 | 14200 |
19385 | RUDY | 2000 | 2.1250 | 2.1250 | 2.5000 | 2.1250 | 2.1250 | 2.5000 | 3800 |
19386 | RUI | 0 | 328.21 | 328.91 | 328.91 | 325.88 | 0 | ||
19387 | RUK | 200 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 30 7/8 | 32 1/8 | 200 |
19388 | RULE | 500 | 15 | 15 | 15 | 15 | 15 | 15 3/8 | 1000 |
19389 | RUMC | 1000 | 0.0150 | 0 | |||||
19390 | RUMXX | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 5.06 | 5.20 | 223 |
19391 | RUN | 1100 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | |||
19392 | RUNR | 6000 | 4 13/16 | 4 3/4 | 5 1/8 | 0 | |||
19393 | RUOK | 4000 | 5 1/2 | 5 3/4 | 5 3/4 | 5 3/8 | 5 1/2 | 5 3/4 | 27000 |
19394 | RUOKD | 1000 | 6 | 5 7/8 | 6 1/4 | 0 | |||
19395 | RUOKU | 1000 | 5/8 | 0 | |||||
19396 | RUOKW | 6700 | 9/32 | 3/16 | 9/32 | 0 | |||
19397 | RUOKZ | 8500 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 3/16 | 17000 |
19398 | RURL | 300 | 22 1/2 | 22 | 22 1/2 | 22 | 22 | 22 1/2 | 4100 |
19399 | RUS | 100 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 5/8 | 100 |
19400 | RUS.A | 0 | 0 | ||||||
19401 | RUS.B | 0 | 0 | ||||||
19402 | RUSA | 0 | 0 | ||||||
19403 | RUSAF | 1000 | 2 43/64 | 2 1/2 | 3 | 0 | |||
19404 | RUSC | 10500 | 0.0010 | 0 | |||||
19405 | RUSI | 0 | 0 | ||||||
19406 | RUSIA | 0 | 0 | ||||||
19407 | RUSXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.94 | 5.09 | 10898 |
19408 | RUT | 0 | 312.19 | 310.77 | 312.19 | 308.93 | 0 | ||
19409 | RUTXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.58 | 4.60 | 1486 |
19410 | RUV | 0 | 321.60 | 321.60 | 321.60 | 321.60 | 0 | ||
19411 | RVALX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 |
19412 | RVCEX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 14.05 | 0 |
19413 | RVCFX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.63 | 0 |
19414 | RVCGX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 13.45 | 0 |
19415 | RVCXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.51 | 4.60 | 1550 |
19416 | RVEE | 1000 | 2 1/2 | 2 3/4 | 2 3/4 | 2 3/8 | 2 3/8 | 2 1/2 | 26100 |
19417 | RVFD | 800 | 13 7/8 | 13 | 13 7/8 | 13 | 13 3/8 | 13 7/8 | 29200 |
19418 | RVGXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.10 | 5.24 | 1509 |
19419 | RVHC | 200 | 8.5000 | 8.2500 | 8.5000 | 8.2500 | 8.2500 | 8.5000 | 16000 |
19420 | RVR | 100 | 5 1/2 | 0 | |||||
19421 | RVSB | 100 | 16 7/8 | 16 1/4 | 17 1/2 | 0 | |||
19422 | RVT | 100 | 12 1/4 | 12 1/4 | 12 3/8 | 12 1/4 | 12 1/8 | 12 1/2 | 1800 |
19423 | RVTL | 100 | 25.2500 | 25.2500 | 25.5000 | 25.2500 | 25.2500 | 25.7500 | 1600 |
19424 | RVTNX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.11 | 0 |
19425 | RVW | 500 | 19 1/4 | 19 1/8 | 19 1/2 | 0 | |||
19426 | RWAGY | 0 | 0 | ||||||
19427 | RWAY | 200 | 9 1/8 | 9 1/8 | 9 1/4 | 8 7/8 | 8 3/4 | 9 1/8 | 21000 |
19428 | RWCI | 100 | 7.7500 | 0 | |||||
19429 | RWEO | 0 | 0 | ||||||
19430 | RWEOY | 0 | 0 | ||||||
19431 | RWIN | 2000 | 30 1/2 | 32 1/4 | 32 1/4 | 29 3/4 | 30 3/8 | 30 1/2 | 748100 |
19432 | RWMC | 300 | 1.0625 | 0.8750 | 1.0625 | 0 | |||
19433 | RWPI | 2000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.0000 | 2.2500 | 2000 |
19434 | RWTI | 100 | 19 1/4 | 19 1/4 | 19 1/4 | 18 3/4 | 18 5/8 | 19 1/4 | 13600 |
19435 | RWTIW | 1000 | 5 | 4 3/4 | 5 1/2 | 0 | |||
19436 | RXL | 300 | 13 5/8 | 13 1/4 | 13 5/8 | 0 | |||
19437 | RXM | 1000 | 11/16 | 0 | |||||
19438 | RXMG | 10000 | 0.0625 | 0 | |||||
19439 | RXN | 200 | 10 5/8 | 10 3/4 | 11 1/8 | 0 | |||
19440 | RXR | 100 | 28 | 27 7/8 | 28 1/4 | 0 | |||
19441 | RXSD | 500 | 20 | 19 7/8 | 20 1/2 | 18 1/4 | 19 1/2 | 20 | 189000 |
19442 | RXT | 0 | 43 5/8 | 44 1/4 | 0 | ||||
19443 | RXTC | 11900 | 42 5/8 | 42 1/2 | 43 | 0 | |||
19444 | RXTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.36 | 3.44 | 1934 |
19445 | RY | 100 | 22 1/2 | 0 | |||||
19446 | RYAN | 1000 | 7 | 7 1/8 | 7 3/8 | 7 | 7 | 7 1/4 | 77900 |
19447 | RYC | 100 | 52 3/4 | 52 3/4 | 52 3/4 | 52 3/4 | 52 3/4 | 53 3/8 | 100 |
19448 | RYCEY | 0 | 0 | ||||||
19449 | RYEE | 17000 | 0.0050 | 0.0075 | 0.0175 | 0 | |||
19450 | RYEQX | 0 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0 |
19451 | RYFL | 900 | 25/32 | 25/32 | 25/32 | 25/32 | 25/32 | 27/32 | 900 |
19452 | RYGBX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
19453 | RYJUX | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0 |
19454 | RYK | 500 | 16 5/8 | 16 | 16 7/8 | 0 | |||
19455 | RYKA | 5000 | 0.2700 | 0.2300 | 0.2700 | 0.2200 | 0.2187 | 0.2700 | 40000 |
19456 | RYL | 200 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 14 7/8 | 15 3/8 | 200 |
19457 | RYMXX | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 4.69 | 4.99 | 1411 |
19458 | RYN | 200 | 33 3/8 | 33 3/4 | 34 1/8 | 0 | |||
19459 | RYN.V | 0 | 0 | ||||||
19460 | RYNVX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0 |
19461 | RYO | 2000 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/16 | 4 1/16 | 4 3/8 | 26400 |
19462 | RYOCX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 |
19463 | RYOK | 300 | 1.6250 | 1.2500 | 1.6250 | 0 | |||
19464 | RYOTX | 0 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0 |
19465 | RYPMX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 |
19466 | RYPRX | 0 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0 |
19467 | RYR | 2500 | 15/16 | 1 1/4 | 1 5/8 | 0 | |||
19468 | RYURX | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0 |
19469 | RYVFX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
19470 | S | 200 | 42 1/8 | 40 3/4 | 42 3/8 | 40 3/4 | 41 5/8 | 42 1/4 | 89100 |
19471 | S.AGA | 0 | 0 | ||||||
19472 | S.AKT | 0 | 0 | ||||||
19473 | S.ASG | 0 | 0 | ||||||
19474 | S.AST | 0 | 0 | ||||||
19475 | S.ATC | 0 | 0 | ||||||
19476 | S.ATL | 0 | 0 | ||||||
19477 | S.AVT | 0 | 0 | ||||||
19478 | S.CAT | 0 | 0 | ||||||
19479 | S.CIC | 0 | 0 | ||||||
19480 | S.ESL | 0 | 0 | ||||||
19481 | S.FER | 0 | 0 | ||||||
19482 | S.FOH | 0 | 0 | ||||||
19483 | S.IKA | 0 | 0 | ||||||
19484 | S.INC | 0 | 0 | ||||||
19485 | S.INV | 0 | 0 | ||||||
19486 | S.MOD | 0 | 0 | ||||||
19487 | S.MTP | 0 | 0 | ||||||
19488 | S.NBK | 0 | 0 | ||||||
19489 | S.NOR | 0 | 0 | ||||||
19490 | S.OKP | 0 | 0 | ||||||
19491 | S.OMG | 0 | 0 | ||||||
19492 | S.PER | 0 | 0 | ||||||
19493 | S.PRC | 0 | 0 | ||||||
19494 | S.PRV | 0 | 0 | ||||||
19495 | S.RAT | 0 | 0 | ||||||
19496 | S.SAA | 0 | 0 | ||||||
19497 | S.SCA | 0 | 0 | ||||||
19498 | S.SEB | 0 | 0 | ||||||
19499 | S.SGI | 0 | 0 | ||||||
19500 | S.SHB | 0 | 0 | ||||||
19501 | S.SKA | 0 | 0 | ||||||
19502 | S.STE | 0 | 0 | ||||||
19503 | S.STO | 0 | 0 | ||||||
19504 | S.SVD | 0 | 0 | ||||||
19505 | S.SWB | 0 | 0 | ||||||
19506 | S.THI | 0 | 0 | ||||||
19507 | S.TID | 0 | 0 | ||||||
19508 | S.TLA | 0 | 0 | ||||||
19509 | S.TRG | 0 | 0 | ||||||
19510 | S.TRL | 0 | 0 | ||||||
19511 | SA | 1000 | 2 5/8 | 0 | |||||
19512 | SAB | 200 | 7 3/8 | 0 | |||||
19513 | SABB | 600 | 29.7500 | 29.6250 | 30.0000 | 0 | |||
19514 | SABC | 300 | 14 | 13 | 14 | 0 | |||
19515 | SABH | 300 | 18.5000 | 0 | |||||
19516 | SAC | 0 | 0 | ||||||
19517 | SACE | 1000 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | 1000 | ||
19518 | SACPX | 0 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0 |
19519 | SACp | 200 | 34 51/64 | 0 | |||||
19520 | SADL | 100 | 7 1/2 | 6 1/2 | 7 1/2 | 0 | |||
19521 | SAF | 1400 | 13 5/8 | 17 | 17 3/8 | 0 | |||
19522 | SAFC | 1000 | 35 3/8 | 35 1/8 | 35 7/8 | 35 | 35 1/4 | 35 1/2 | 459200 |
19523 | SAFE | 500 | 15 | 14 1/2 | 15 1/4 | 1200 | |||
19524 | SAFEX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
19525 | SAFF | 200 | 19.1250 | 0 | |||||
19526 | SAFGX | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0 |
19527 | SAFHX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0 |
19528 | SAFIX | 0 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0 |
19529 | SAFM | 100 | 11 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 66100 |
19530 | SAFQX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 |
19531 | SAFR | 500 | 1.3750 | 0 | |||||
19532 | SAFT | 500 | 15 1/4 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 13600 |
19533 | SAFXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.04 | 5.14 | 1604 |
19534 | SAGBX | 0 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0 |
19535 | SAGC | 500 | 4 1/2 | 4 1/8 | 4 1/2 | 0 | |||
19536 | SAGCW | 6000 | 3/4 | 1/2 | 3/4 | 0 | |||
19537 | SAGCX | 0 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0 |
19538 | SAGE | 0 | 0 | ||||||
19539 | SAGG | 400 | 9.0000 | 9.2500 | 9.2500 | 8.7500 | 8.2500 | 9.2500 | 2500 |
19540 | SAGTX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 |
19541 | SAGWX | 0 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.61 | 0 |
19542 | SAHYX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.21 | 0 |
19543 | SAI | 200 | 46 1/2 | 45 | 45 3/8 | 0 | |||
19544 | SAIFX | 0 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0 |
19545 | SAII | 1000 | 0.7500 | 0.7500 | 0.8125 | 0 | |||
19546 | SAIL | 800 | 21 1/4 | 21 | 21 1/2 | 20 | 20 3/4 | 21 1/2 | 8800 |
19547 | SAIpB | 100 | 26 1/2 | 0 | |||||
19548 | SAIpD | 13500 | 44 7/8 | 0 | |||||
19549 | SAIpE | 200 | 69 | 0 | |||||
19550 | SAIpT | 200 | 27 1/4 | 0 | |||||
19551 | SAIpTw | 0 | 0 | ||||||
19552 | SAIpV | 1200 | 25 7/8 | 26 3/8 | 26 3/8 | 25 3/4 | 8000 | ||
19553 | SAJ | 200 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 300 | ||
19554 | SAKE | 2000 | 0.0010 | 0 | |||||
19555 | SAL | 700 | 9 | 9 | 9 | 8 7/8 | 5600 | ||
19556 | SALD | 7500 | 6 3/8 | 6 1/4 | 6 1/2 | 6 1/8 | 6 1/4 | 6 1/2 | 71900 |
19557 | SALT | 500 | 3 3/8 | 3 1/4 | 3 3/8 | 3 3/16 | 3 3/16 | 3 3/8 | 4400 |
19558 | SALV | 1000 | 25/32 | 27/32 | 27/32 | 11/16 | 21/32 | 13/16 | 250700 |
19559 | SALVC | 1200 | 2 5/16 | 2 1/4 | 2 5/16 | 0 | |||
19560 | SALVW | 5500 | 1/8 | 1/8 | 5/16 | 0 | |||
19561 | SALWC | 200 | 5/8 | 7/16 | 11/16 | 0 | |||
19562 | SAM | 100 | 23 7/8 | 23 5/8 | 24 1/8 | 0 | |||
19563 | SAMC | 1000 | 10 1/8 | 10 1/8 | 10 1/2 | 10 1/8 | 9 3/4 | 10 1/4 | 19300 |
19564 | SAMD | 0 | 0 | ||||||
19565 | SAMI | 24500 | 0.0001 | 0 | |||||
19566 | SAML | 1000 | 1 1/16 | 1 | 1 1/16 | 15/16 | 15/16 | 1 1/16 | 19700 |
19567 | SAMRX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0 |
19568 | SAMS | 0 | 0 | ||||||
19569 | SAMUX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 |
19570 | SAND | 100 | 3 1/4 | 2 1/4 | 3 1/4 | 0 | |||
19571 | SANG | 5000 | 11 3/4 | 11 1/2 | 11 7/8 | 11 1/2 | 11 5/8 | 11 7/8 | 109200 |
19572 | SANM | 5000 | 48 3/4 | 44 1/2 | 49 1/2 | 41 3/4 | 48 3/4 | 49 1/2 | 813800 |
19573 | SANO | 200 | 12 | 11 3/4 | 12 1/8 | 11 1/4 | 11 5/8 | 12 | 29800 |
19574 | SANS | 20000 | 0.0500 | 0.0500 | 0.2000 | 0 | |||
19575 | SANT | 400 | 2.0000 | 0 | |||||
19576 | SANXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.35 | 5.49 | 4372 |
19577 | SANY | 0 | 0 | ||||||
19578 | SANYY | 100 | 31 1/2 | 31 1/4 | 31 1/2 | 31 1/4 | 31 1/2 | 31 5/8 | 10100 |
19579 | SAOPX | 0 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0 |
19580 | SAPBX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 |
19581 | SAPH | 0 | 0 | ||||||
19582 | SAPHY | 0 | 0 | ||||||
19583 | SAPSX | 0 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0 |
19584 | SAR | 500 | 12 1/4 | 12 1/8 | 12 5/8 | 0 | |||
19585 | SARH | 1000 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
19586 | SARN | 3000 | 0.3125 | 0.3125 | 0.6250 | 0 | |||
19587 | SAS | 200 | 15 5/8 | 10 | 25 | 0 | |||
19588 | SASO | 0 | 0 | ||||||
19589 | SASOY | 800 | 8 7/16 | 8 7/16 | 8 7/16 | 8 7/16 | 8 7/16 | 8 5/8 | 2800 |
19590 | SASPX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
19591 | SASR | 1600 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | 1600 | ||
19592 | SASSX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0 |
19593 | SATC | 200 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 6100 |
19594 | SATH | 200 | 2 3/8 | 2 | 2 3/8 | 2 | 2 1/4 | 2 3/8 | 16100 |
19595 | SATI | 500 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
19596 | SAV | 0 | 619.50 | 619.50 | 619.50 | 619.50 | 0 | ||
19597 | SAVB | 200 | 21 | 19 5/8 | 21 | 19 5/8 | 19 | 21 | 1200 |
19598 | SAVL | 0 | 0 | ||||||
19599 | SAVLY | 1000 | 15 1/4 | 15 1/4 | 15 1/4 | 14 1/4 | 15 1/4 | 15 3/8 | 268900 |
19600 | SAVO | 500 | 14 3/4 | 14 3/4 | 15 1/2 | 0 | |||
19601 | SAVpB | 1000 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 1200 | ||
19602 | SAYT | 2000 | 9/16 | 11/16 | 11/16 | 9/16 | 9/16 | 11/16 | 6700 |
19603 | SAZBX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 |
19604 | SAZZ | 100 | 0.0450 | 0.0400 | 0.0800 | 0 | |||
19605 | SB | 200 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 35 3/4 | 200 |
19606 | SBA | 300 | 21 3/4 | 21 1/2 | 21 3/4 | 21 1/2 | 21 3/8 | 21 7/8 | 500 |
19607 | SBAAX | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 16.82 | 0 |
19608 | SBABX | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 |
19609 | SBALX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 12.02 | 0 |
19610 | SBAM | 23000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.7500 | 23000 |
19611 | SBATX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 |
19612 | SBAY | 0 | 0 | ||||||
19613 | SBBNX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.65 | 0 |
19614 | SBC | 100 | 59 1/8 | 59 3/8 | 59 3/8 | 59 1/8 | 58 5/8 | 59 1/4 | 1700 |
19615 | SBCF | 300 | 30.5000 | 0 | |||||
19616 | SBCFA | 500 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 17900 |
19617 | SBCGX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 14.20 | 0 |
19618 | SBCIX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 15.41 | 0 |
19619 | SBCN | 1000 | 18 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 18 1/2 | 3100 |
19620 | SBCO | 100 | 205 | 200 | 250 | 0 | |||
19621 | SBCP | 2000 | 33.2500 | 0 | |||||
19622 | SBCTX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 13.38 | 0 |
19623 | SBCXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.15 | 5.31 | 232210 |
19624 | SBDFX | 0 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 7.71 | 0 |
19625 | SBE | 400 | 55 3/4 | 55 3/4 | 55 3/4 | 55 3/4 | 55 1/2 | 55 7/8 | 500 |
19626 | SBEAX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 15.16 | 0 |
19627 | SBEBX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0 |
19628 | SBEI | 100 | 12 | 12 1/2 | 12 3/4 | 12 | 12 | 12 3/4 | 8000 |
19629 | SBET | 2000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.1250 | 2000 |
19630 | SBF | 800 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 13 1/2 | 14 1/4 | 2200 |
19631 | SBFCX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 |
19632 | SBFFX | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0 |
19633 | SBFL | 700 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 1/8 | 700 |
19634 | SBFLX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 14.09 | 0 |
19635 | SBFXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 4.86 | 4.98 | 248 |
19636 | SBG | 600 | 8 1/4 | 8 | 8 3/8 | 0 | |||
19637 | SBGA | 500 | 10.2500 | 10.2500 | 11.0000 | 10.2500 | 2500 | ||
19638 | SBGBX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 |
19639 | SBGCX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0 |
19640 | SBGI | 1000 | 19 1/4 | 18 1/2 | 19 1/2 | 18 1/4 | 18 1/2 | 19 1/4 | 209200 |
19641 | SBGIX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.26 | 0 |
19642 | SBGLX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.19 | 0 |
19643 | SBGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.99 | 5.12 | 1219 |
19644 | SBH | 100 | 55 1/2 | 55 1/2 | 56 1/8 | 0 | |||
19645 | SBHA | 0 | 0 | ||||||
19646 | SBHC | 600 | 11.9000 | 0 | |||||
19647 | SBHYX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
19648 | SBI | 4700 | 10 1/2 | 10 1/4 | 10 1/2 | 10 1/4 | 13300 | ||
19649 | SBIA | 1000 | 2.2812 | 2.2500 | 2.2812 | 2.2500 | 2.2500 | 2.4687 | 2000 |
19650 | SBIB | 900 | 17 1/2 | 17 1/2 | 17 1/2 | 17 3/8 | 17 1/4 | 17 3/4 | 7200 |
19651 | SBIBX | 0 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0 |
19652 | SBICX | 0 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0 |
19653 | SBID | 5000 | 0.5000 | 0.3750 | 0.6250 | 0 | |||
19654 | SBIDX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
19655 | SBIEX | 0 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 18.53 | 0 |
19656 | SBIG | 0 | 0 | ||||||
19657 | SBIGE | 1000 | 1 11/16 | 1 9/16 | 1 13/16 | 1 9/16 | 1 11/16 | 1 13/16 | 9800 |
19658 | SBIK | 200 | 7.0000 | 6.0000 | 8.0000 | 0 | |||
19659 | SBIO | 100 | 2 7/8 | 2 7/8 | 2 7/8 | 2 1/2 | 2 1/2 | 2 7/8 | 3400 |
19660 | SBIT | 1000 | 16 1/4 | 16 1/4 | 16 3/4 | 0 | |||
19661 | SBK/WD | 0 | 0 | ||||||
19662 | SBKI | 8334 | 6.0000 | 0 | |||||
19663 | SBL | 200 | 36 7/8 | 36 3/4 | 36 7/8 | 36 1/2 | 36 1/4 | 36 1/2 | 4200 |
19664 | SBLCX | 0 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0 |
19665 | SBLG | 0 | 0 | ||||||
19666 | SBLGF | 0 | 0 | ||||||
19667 | SBLI | 1000 | 2 11/16 | 2 21/32 | 2 3/4 | 2 5/8 | 2 11/16 | 2 3/4 | 21200 |
19668 | SBLT | 500 | 7 7/8 | 7 1/2 | 8 1/2 | 0 | |||
19669 | SBLTX | 0 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 6.85 | 0 |
19670 | SBM | 500 | 5 3/8 | 0 | |||||
19671 | SBMBX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 |
19672 | SBMCX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 |
19673 | SBMGX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.74 | 0 |
19674 | SBMIX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.96 | 0 |
19675 | SBN | 1200 | 2 15/16 | 2 3/8 | 2 3/4 | 0 | |||
19676 | SBNE | 0 | 0 | ||||||
19677 | SBNJX | 0 | 13.90 | 13.90 | 14.48 | 0 | |||
19678 | SBNK | 2000 | 1 9/16 | 1 9/16 | 1 5/8 | 1 9/16 | 1 9/16 | 1 5/8 | 18900 |
19679 | SBNKW | 300 | 9/16 | 9/16 | 3/4 | 0 | |||
19680 | SBNRX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.80 | 0 |
19681 | SBNXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.04 | 4.53 | 2267 |
19682 | SBNYX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 14.06 | 0 |
19683 | SBO | 100 | 26 3/8 | 26 3/4 | 26 3/4 | 26 3/8 | 25 7/8 | 26 1/2 | 300 |
19684 | SBOAX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.97 | 0 |
19685 | SBOBX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0 |
19686 | SBON | 1200 | 0.1500 | 0.1500 | 0.1700 | 0 | |||
19687 | SBOS | 300 | 40 1/4 | 39 3/4 | 40 1/4 | 39 3/4 | 39 3/4 | 40 1/4 | 79300 |
19688 | SBP | 5000 | 11/16 | 0 | |||||
19689 | SBR | 100 | 8 | 8 1/4 | 8 5/8 | 0 | |||
19690 | SBRD | 200 | 5 | 5 | 6 1/4 | 0 | |||
19691 | SBRXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.03 | 5.17 | 12228 |
19692 | SBS | 100 | 26 5/8 | 20 3/4 | 21 1/2 | 0 | |||
19693 | SBSE | 100 | 8 1/4 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 1700 |
19694 | SBSH | 0 | 0 | ||||||
19695 | SBSHX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 |
19696 | SBSTX | 0 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0 |
19697 | SBT | 2000 | 14 | 14 | 14 | 14 | 2000 | ||
19698 | SBTC | 0 | 0 | ||||||
19699 | SBTL | 0 | 0 | ||||||
19700 | SBTV | 0 | 0 | ||||||
19701 | SBTVF | 1000 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/8 | 22 1/8 | 22 3/4 | 6200 |
19702 | SBTVG | 50 | 103 3/4 | 103 3/4 | 103 3/4 | 103 3/4 | 103 | 104 | 50 |
19703 | SBTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.15 | 5.30 | 1288 |
19704 | SBUF | 1000 | 9/16 | 15/32 | 9/16 | 15/32 | 15/32 | 9/16 | 4500 |
19705 | SBUFW | 900 | 1/32 | 1/32 | 1/16 | 0 | |||
19706 | SBUTX | 0 | 13.01 | 13.01 | 13.69 | 0 | |||
19707 | SBUX | 100 | 18 | 17 | 18 | 16 7/8 | 17 7/8 | 18 | 2656200 |
19708 | SBUXG | 1 | 118 | 118 | 118 | 118 | 117 | 118 1/2 | 1 |
19709 | SBUXH | 20 | 98 3/4 | 97 1/4 | 98 3/4 | 97 1/4 | 98 3/4 | 99 1/4 | 190 |
19710 | SBW | 200 | 12 | 12 | 12 | 12 | 11 3/4 | 12 1/8 | 200 |
19711 | SBWIX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 |
19712 | SBWR | 0 | 0 | ||||||
19713 | SBWRY | 0 | 37.6250 | 38.0000 | 0 | ||||
19714 | SBYT | 100 | 6 7/8 | 6 7/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 72600 |
19715 | SBpC | 200 | 25 1/2 | 25 33/64 | 25 33/64 | 25 1/2 | 25200 | ||
19716 | SBpD | 600 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/4 | 37100 | ||
19717 | SC | 100 | 82 3/8 | 82 3/8 | 82 3/8 | 82 3/8 | 82 1/8 | 82 7/8 | 100 |
19718 | SCA | 500 | 33 5/8 | 33 3/8 | 33 3/4 | 33 3/8 | 33 1/2 | 33 3/4 | 1400 |
19719 | SCABX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0 |
19720 | SCAL | 500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/4 | 1500 |
19721 | SCAN | 1000 | 2 15/16 | 3 1/16 | 3 1/16 | 2 15/16 | 2 15/16 | 3 1/16 | 6800 |
19722 | SCAS | 1000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2812 | 0.3125 | 1000 |
19723 | SCAXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.23 | 3.87 | 685 |
19724 | SCBAX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
19725 | SCC | 100 | 3/16 | 3/16 | 7/32 | 0 | |||
19726 | SCCB | 7000 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 20 | 7000 |
19727 | SCCN | 1000 | 0.0050 | 0 | |||||
19728 | SCD.A | 0 | 0 | ||||||
19729 | SCDGX | 0 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0 |
19730 | SCDO | 100 | 12.0000 | 0 | |||||
19731 | SCDUX | 0 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0 |
19732 | SCDVX | 0 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 0 |
19733 | SCDXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.79 | 3.81 | 146 |
19734 | SCE/A | 0 | 0 | ||||||
19735 | SCE/Q | 100 | 26 1/8 | 26 1/8 | 26 1/4 | 26 1/8 | 500 | ||
19736 | SCEGM | 200 | 102.0000 | 0 | |||||
19737 | SCEGP | 100 | 49.5000 | 0 | |||||
19738 | SCEIX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 |
19739 | SCEMX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
19740 | SCEP | 2700 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.7500 | 1.9375 | 5200 |
19741 | SCEpB | 3000 | 14 7/8 | 0 | |||||
19742 | SCEpC | 6000 | 15 1/8 | 0 | |||||
19743 | SCEpD | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 100 | ||
19744 | SCEpE | 300 | 17 | 17 | 17 | 16 15/16 | 15700 | ||
19745 | SCEpG | 500 | 20 1/4 | 0 | |||||
19746 | SCEpP | 1600 | 25 1/8 | 25 | 25 1/8 | 25 | 1700 | ||
19747 | SCF | 400 | 2 1/8 | 0 | |||||
19748 | SCFAX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.97 | 0 |
19749 | SCFBX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 |
19750 | SCFCX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 |
19751 | SCFDX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 |
19752 | SCFIX | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 15.90 | 0 |
19753 | SCFM | 1000 | 2 13/16 | 2 11/16 | 2 13/16 | 2 11/16 | 2 11/16 | 2 15/16 | 8500 |
19754 | SCFXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.73 | 4.97 | 372 |
19755 | SCG | 200 | 28 | 28 | 28 1/8 | 28 | 27 7/8 | 28 1/4 | 900 |
19756 | SCGAX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.56 | 0 |
19757 | SCGBX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0 |
19758 | SCGDX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 |
19759 | SCGEX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 |
19760 | SCGN | 0 | 0 | ||||||
19761 | SCGXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.85 | 4.97 | 3891 |
19762 | SCH | 3700 | 20 3/8 | 20 3/8 | 20 3/8 | 20 1/4 | 19 7/8 | 20 5/8 | 7700 |
19763 | SCHL | 100 | 72 1/4 | 71 3/4 | 72 1/2 | 71 1/2 | 71 3/4 | 72 1/4 | 41000 |
19764 | SCHN | 100 | 30 3/4 | 30 | 31 | 30 | 30 | 30 3/4 | 17900 |
19765 | SCHP | 0 | 0 | ||||||
19766 | SCHPY | 0 | 0 | ||||||
19767 | SCHR | 100 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 3 3/4 | 100 |
19768 | SCHVX | 0 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 0 |
19769 | SCHYX | 0 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 6.88 | 0 |
19770 | SCI/WS | 100 | 1/2 | 3/8 | 5/8 | 0 | |||
19771 | SCIBX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 |
19772 | SCIEX | 0 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0 |
19773 | SCII | 3200 | 0.0100 | 0.0100 | 0.2500 | 0 | |||
19774 | SCINX | 0 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0 |
19775 | SCIO | 3200 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 4 3/16 | 4 1/4 | 228800 |
19776 | SCIOZ | 100 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 5/8 | 100 |
19777 | SCIS | 3000 | 29 7/8 | 28 5/8 | 30 7/8 | 28 1/4 | 29 5/8 | 29 7/8 | 1084200 |
19778 | SCIX | 0 | 0 | ||||||
19779 | SCIXF | 1000 | 15 | 15 | 15 | 14 3/4 | 14 3/4 | 15 | 118000 |
19780 | SCIXX | 0 | 0.62 | 2.88 | 2.92 | 698 | |||
19781 | SCK | 500 | 6 | 0 | |||||
19782 | SCKT | 2500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 3200 |
19783 | SCKTW | 3000 | 1 1/2 | 1 1/4 | 1 1/2 | 0 | |||
19784 | SCL | 200 | 17 1/4 | 0 | |||||
19785 | SCL.B | 0 | 0 | ||||||
19786 | SCLN | 700 | 5 3/8 | 4 7/8 | 5 3/8 | 4 7/8 | 5 1/8 | 5 3/8 | 79800 |
19787 | SCLP | 500900 | 0.0312 | 0.0312 | 0.1500 | 0 | |||
19788 | SCLTX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 |
19789 | SCM | 700 | 7 1/2 | 6 3/8 | 7 3/8 | 0 | |||
19790 | SCMAX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0 |
19791 | SCMBX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0 |
19792 | SCMC | 0 | 0 | ||||||
19793 | SCMI | 2000 | 16.0000 | 16.5000 | 16.5000 | 16.0000 | 16.0000 | 16.5000 | 9900 |
19794 | SCMS | 3000 | 0.2700 | 0.2600 | 0.2700 | 0.2200 | 0.2200 | 0.2700 | 34500 |
19795 | SCMTX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 |
19796 | SCMU | 1000 | 0.0100 | 0 | |||||
19797 | SCMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.90 | 5.01 | 1761 |
19798 | SCN | 200 | 18 1/8 | 16 3/4 | 17 1/4 | 0 | |||
19799 | SCND | 400 | 1.2500 | 1.2500 | 1.5000 | 0 | |||
19800 | SCNG | 500 | 3 15/32 | 3 17/32 | 3 21/32 | 3 3/8 | 3 3/8 | 3 1/2 | 147400 |
19801 | SCNIQ | 0 | 0 | ||||||
19802 | SCNXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.24 | 3.80 | 569 |
19803 | SCNpA | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/4 | 4200 | ||
19804 | SCO | 200 | 3/32 | 9/64 | 5/32 | 0 | |||
19805 | SCOBX | 0 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0 |
19806 | SCOC | 900 | 6 5/8 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 5/8 | 226800 |
19807 | SCOEX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.81 | 0 |
19808 | SCOHX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 |
19809 | SCOM | 2000 | 2 3/8 | 2 1/8 | 2 3/8 | 0 | |||
19810 | SCOMC | 4000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 11/16 | 30800 |
19811 | SCON | 500 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 9800 |
19812 | SCOP | 5000 | 22 | 20 3/4 | 22 | 20 3/4 | 21 3/4 | 22 | 76100 |
19813 | SCOPX | 0 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0 |
19814 | SCOR | 500 | 6 7/8 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 7900 |
19815 | SCOT | 200 | 14 | 13 3/4 | 14 3/4 | 0 | |||
19816 | SCP | 2400 | 24 7/16 | 0 | |||||
19817 | SCPAX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 |
19818 | SCPI | 6200 | 0.0625 | 0.0625 | 0.1200 | 0 | |||
19819 | SCPP | 200 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 14.7500 | 15.6250 | 600 |
19820 | SCPS | 2000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2000 | ||
19821 | SCPXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.10 | 5.24 | 3862 |
19822 | SCQGX | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0 |
19823 | SCR | 0 | 0 | ||||||
19824 | SCR.A | 0 | 0 | ||||||
19825 | SCR/A | 100 | 17 1/8 | 16 7/8 | 17 1/4 | 0 | |||
19826 | SCR/B | 200 | 17 1/4 | 16 5/8 | 17 5/8 | 0 | |||
19827 | SCRA | 0 | 0 | ||||||
19828 | SCRAX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 16.75 | 0 |
19829 | SCRB | 0 | 0 | ||||||
19830 | SCRH | 1000 | 0.6875 | 0.6562 | 0.6875 | 0.6250 | 0.6250 | 0.6875 | 13000 |
19831 | SCRI | 100 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
19832 | SCRp | 200 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 200 | ||
19833 | SCRpC | 200 | 18 1/2 | 0 | |||||
19834 | SCRpD | 200 | 51 7/8 | 41 5/8 | 75 | 0 | |||
19835 | SCRpE | 100 | 44 3/8 | 0 | |||||
19836 | SCSBX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 |
19837 | SCSC | 5000 | 16 1/4 | 16 1/8 | 16 1/2 | 15 7/8 | 15 7/8 | 16 1/2 | 12400 |
19838 | SCSDX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 |
19839 | SCSFX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.95 | 0 |
19840 | SCSL | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/2 | 1500 |
19841 | SCSLP | 200 | 14 | 14 | 14 | 14 | 13 1/2 | 14 1/4 | 200 |
19842 | SCSTX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 |
19843 | SCSUX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 |
19844 | SCSWF | 700 | 8 3/4 | 8 1/2 | 8 7/8 | 8 1/2 | 8 5/8 | 9 | 101700 |
19845 | SCT | 900 | 17 | 17 5/8 | 17 3/4 | 0 | |||
19846 | SCTC | 300 | 15 1/4 | 14 5/8 | 15 3/4 | 14 1/4 | 14 3/4 | 15 1/4 | 128100 |
19847 | SCTCG | 40 | 112 | 111 | 112 | 111 | 110 1/4 | 115 | 65 |
19848 | SCTEX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 |
19849 | SCTFX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
19850 | SCTI | 1000 | 7 3/4 | 7 1/4 | 7 3/4 | 7 1/8 | 7 1/8 | 7 3/4 | 82400 |
19851 | SCTIW | 500 | 2 1/8 | 2 5/8 | 2 3/4 | 2 1/8 | 2 1/8 | 2 3/4 | 37000 |
19852 | SCTL | 20000 | 0.2500 | 0.2500 | 0.2812 | 0.2500 | 0.2500 | 0.2812 | 38100 |
19853 | SCTQX | 0 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 7.23 | 0 |
19854 | SCTR | 3000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 5/16 | 2 1/2 | 28300 |
19855 | SCTRW | 100 | 3/8 | 3/8 | 5/8 | 0 | |||
19856 | SCTT | 300 | 19 7/8 | 19 5/8 | 19 7/8 | 0 | |||
19857 | SCTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.80 | 4.96 | 14463 |
19858 | SCUF | 1500 | 0.3125 | 0.3125 | 1.0000 | 0 | |||
19859 | SCUR | 500 | 45 1/2 | 45 1/2 | 46 1/4 | 44 1/2 | 44 1/2 | 45 1/2 | 126800 |
19860 | SCVAX | 0 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0 |
19861 | SCVL | 700 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 24900 |
19862 | SCVSX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 |
19863 | SCW | 500 | 21 1/4 | 21 1/8 | 21 1/4 | 21 1/8 | 600 | ||
19864 | SCX | 2200 | 23 7/8 | 23 3/4 | 23 7/8 | 23 3/4 | 2800 | ||
19865 | SCXI | 300 | 0.0625 | 0.0312 | 0.2500 | 0 | |||
19866 | SCY | 100 | 3 1/8 | 0 | |||||
19867 | SCYA | 5500 | 0.0100 | 0 | |||||
19868 | SCYTX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
19869 | SCZ | 0 | 0 | ||||||
19870 | SD | 1300 | 14 | 14 | 14 | 14 | 1300 | ||
19871 | SDAD | 5000 | 0.0100 | 0 | |||||
19872 | SDBC | 500 | 0.0625 | 0.0625 | 0.3750 | 0 | |||
19873 | SDC | 900 | 1 11/16 | 1 1/2 | 2 | 0 | |||
19874 | SDCF | 1000 | 0.0010 | 0 | |||||
19875 | SDCMX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 |
19876 | SDDMX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 |
19877 | SDEL | 0 | 0 | ||||||
19878 | SDEQX | 0 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0 |
19879 | SDEV | 5000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 14100 |
19880 | SDEXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.43 | 3.73 | 1258 |
19881 | SDFIX | 0 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0 |
19882 | SDG | 200 | 28 | 26 5/8 | 27 | 0 | |||
19883 | SDGIX | 0 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0 |
19884 | SDGXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 4.84 | 4.96 | 1846 |
19885 | SDH | 0 | 0 | ||||||
19886 | SDI | 1000 | 7 | 7 | 7 1/2 | 0 | |||
19887 | SDIAX | 0 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 4.57 | 0 |
19888 | SDIBX | 0 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0 |
19889 | SDIEX | 0 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0 |
19890 | SDIFX | 0 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0 |
19891 | SDII | 300 | 16 1/4 | 15 3/4 | 16 1/2 | 15 1/2 | 15 1/2 | 16 1/4 | 56700 |
19892 | SDINX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.97 | 0 |
19893 | SDITX | 0 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0 |
19894 | SDIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.00 | 5.13 | 5967 |
19895 | SDK/B | 1100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 5/8 | 2 | 1100 |
19896 | SDKpB | 0 | 0 | ||||||
19897 | SDLI | 5000 | 25 1/2 | 25 | 25 3/4 | 25 | 25 | 26 | 23700 |
19898 | SDMAX | 0 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0 |
19899 | SDMGX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 |
19900 | SDNB | 1000 | 5 1/8 | 5 1/8 | 5 1/2 | 0 | |||
19901 | SDNYX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 |
19902 | SDO | 100 | 23 3/4 | 23 3/8 | 23 7/8 | 0 | |||
19903 | SDOGP | 200 | 12.7000 | 0 | |||||
19904 | SDOT | 10000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.2500 | 0.3437 | 11500 |
19905 | SDOZ | 0 | 0 | ||||||
19906 | SDOZY | 0 | 46.2500 | 46.6250 | 0 | ||||
19907 | SDOpA | 700 | 14 1/4 | 0 | |||||
19908 | SDOpB | 300 | 12 1/2 | 0 | |||||
19909 | SDOpC | 500 | 12 3/8 | 0 | |||||
19910 | SDOpG | 950 | 97 5/8 | 0 | |||||
19911 | SDOpH | 1000 | 25 1/4 | 0 | |||||
19912 | SDP/B | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 5 1/4 | 1000 |
19913 | SDPB | 0 | 0 | ||||||
19914 | SDRC | 500 | 24 1/2 | 24 1/4 | 25 3/8 | 23 | 24 1/4 | 24 1/2 | 2806500 |
19915 | SDSAX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 8.36 | 0 |
19916 | SDSCX | 0 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 0 |
19917 | SDSI | 1000 | 0.0312 | 0.0312 | 0.4062 | 0 | |||
19918 | SDSK | 2500 | 16 7/8 | 18 | 18 | 16 1/2 | 16 3/8 | 17 | 102200 |
19919 | SDSZX | 0 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0 |
19920 | SDT | 0 | 1 3/4 | 2 3/8 | 0 | ||||
19921 | SDTI | 4000 | 48 1/2 | 44 1/4 | 48 1/2 | 44 1/4 | 47 3/4 | 48 1/2 | 260700 |
19922 | SDUM | 2000 | 1.3125 | 1.7500 | 1.7500 | 1.3125 | 1.0000 | 1.7500 | 3000 |
19923 | SDVR | 5000 | 0.0200 | 0.0100 | 0.0300 | 0 | |||
19924 | SDW | 300 | 19 3/8 | 18 3/4 | 19 1/8 | 0 | |||
19925 | SDWpD | 100 | 44 1/4 | 0 | |||||
19926 | SDY | 200 | 12 | 0 | |||||
19927 | SDYN | 2000 | 1 9/16 | 1 1/2 | 1 9/16 | 1 7/16 | 1 7/16 | 1 5/8 | 3400 |
19928 | SDYNZ | 1000 | 1/16 | 1/16 | 3/32 | 0 | |||
19929 | SEA | 300 | 21 7/8 | 22 | 22 1/8 | 21 7/8 | 2300 | ||
19930 | SEAAX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 |
19931 | SEAB | 90100 | 1 1/2 | 1 1/2 | 1 11/16 | 0 | |||
19932 | SEAG | 7200 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
19933 | SEAK | 100 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
19934 | SEALA | 10000 | 0.3125 | 0.2500 | 0.4375 | 0 | |||
19935 | SEAM | 1000 | 19 1/4 | 18 3/4 | 19 1/4 | 18 3/4 | 18 1/4 | 19 1/4 | 1100 |
19936 | SEAS | 1800 | 0.0312 | 0.0312 | 0.2187 | 0 | |||
19937 | SEB | 200 | 263 1/2 | 0 | |||||
19938 | SEBAX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 |
19939 | SEBDX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 |
19940 | SEBLX | 0 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 17.49 | 0 |
19941 | SEC | 100 | 16 3/4 | 16 3/4 | 17 1/4 | 0 | |||
19942 | SECAX | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 |
19943 | SECD | 200 | 29 3/4 | 29 7/8 | 29 7/8 | 28 3/4 | 28 1/2 | 29 1/4 | 2900 |
19944 | SECDP | 500 | 31 27/64 | 33 1/2 | 33 1/2 | 31 27/64 | 31 | 33 1/4 | 1000 |
19945 | SECEX | 0 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 6.80 | 0 |
19946 | SECGX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
19947 | SECH | 0 | 0 | ||||||
19948 | SECIX | 0 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 8.39 | 0 |
19949 | SECM | 600 | 3 | 2 3/4 | 3 1/4 | 2 3/4 | 2 3/4 | 3 1/4 | 20800 |
19950 | SECP | 300 | 58 3/4 | 58 | 58 3/4 | 58 | 58 1/4 | 58 3/4 | 43400 |
19951 | SECPX | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0 |
19952 | SECUX | 0 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 7.13 | 0 |
19953 | SECX | 1000 | 5 3/8 | 4 3/4 | 5 3/8 | 4 3/4 | 5 1/8 | 5 3/8 | 66800 |
19954 | SECXX | 0 | 0.55 | 3.88 | 3.96 | 3281 | |||
19955 | SEDC | 0 | 0 | ||||||
19956 | SEE | 1100 | 27 7/8 | 27 5/8 | 27 7/8 | 27 5/8 | 27 1/8 | 27 7/8 | 2300 |
19957 | SEEDB | 100 | 47 1/4 | 48 | 48 | 47 1/4 | 47 1/4 | 47 3/4 | 4200 |
19958 | SEEGX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 |
19959 | SEEIX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0 |
19960 | SEEQ | 500 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 149000 |
19961 | SEEQX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 |
19962 | SEER | 400 | 11 1/4 | 11 1/4 | 11 1/2 | 10 3/4 | 11 | 11 1/4 | 55800 |
19963 | SEFFF | 0 | 0 | ||||||
19964 | SEFIX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
19965 | SEG | 100 | 48 3/4 | 46 3/4 | 48 7/8 | 46 3/4 | 47 7/8 | 48 1/4 | 10700 |
19966 | SEGAX | 0 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 22.13 | 0 |
19967 | SEGBX | 0 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0 |
19968 | SEGIX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 |
19969 | SEGMX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
19970 | SEGN | 0 | 0 | ||||||
19971 | SEGNY | 0 | 0 | ||||||
19972 | SEGO | 0 | 0 | ||||||
19973 | SEGP | 0 | 0 | ||||||
19974 | SEGSX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.91 | 0 |
19975 | SEGTX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
19976 | SEGWX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 |
19977 | SEGXX | 0 | 0 | ||||||
19978 | SEH | 300 | 6 5/8 | 6 7/8 | 7 1/4 | 0 | |||
19979 | SEHI | 300 | 15 | 15 1/4 | 15 1/4 | 15 | 15 | 15 1/2 | 29200 |
19980 | SEI | 400 | 35 | 33 | 35 | 33 | 34 5/8 | 35 5/8 | 2200 |
19981 | SEIC | 300 | 22 1/4 | 22 1/4 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/4 | 16700 |
19982 | SEIFX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
19983 | SEIMX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
19984 | SEINX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
19985 | SEIPX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
19986 | SEITX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 |
19987 | SEIXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.73 | 4.07 | 806 |
19988 | SEK | 1000 | 15 1/8 | 0 | |||||
19989 | SEKSX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
19990 | SEL | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 12 3/4 | 200 |
19991 | SELB | 1700 | 15 5/8 | 16 | 16 | 15 5/8 | 15 5/8 | 16 | 2900 |
19992 | SELBW | 1000 | 9 1/2 | 10 | 10 | 9 1/2 | 9 1/2 | 10 | 18700 |
19993 | SELCX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 |
19994 | SELD | 0 | 0 | ||||||
19995 | SELE | 800 | 3.0016 | 0 | |||||
19996 | SELY | 0 | 0 | ||||||
19997 | SELYW | 20000 | 0.2100 | 0.1600 | 0.2200 | 0 | |||
19998 | SEM | 2000 | 9 3/4 | 9 5/8 | 9 3/4 | 9 5/8 | 8700 | ||
19999 | SEM.A | 0 | 0 | ||||||
20000 | SEM.B | 0 | 0 | ||||||
20001 | SEMA | 1600 | 7.0000 | 0 | |||||
20002 | SEMAX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
20003 | SEMC | 0 | 0 | ||||||
20004 | SEMCF | 1000 | 7 1/8 | 6 7/8 | 7 1/4 | 0 | |||
20005 | SEMCX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 |
20006 | SEME | 100 | 0.0100 | 0 | |||||
20007 | SEMI | 2000 | 2 47/64 | 2 3/8 | 2 3/4 | 2 3/8 | 2 5/8 | 2 3/4 | 439600 |
20008 | SEMO | 1600 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.3437 | 1600 |
20009 | SEN/WS | 0 | 7/8 | 1 1/8 | 0 | ||||
20010 | SENCX | 0 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 35.07 | 0 |
20011 | SENE | 0 | 0 | ||||||
20012 | SENEA | 4500 | 18 1/2 | 17 1/2 | 18 1/2 | 17 1/2 | 17 1/2 | 19 1/2 | 9200 |
20013 | SENEB | 2500 | 19 3/4 | 18 1/4 | 19 3/4 | 18 1/4 | 18 1/4 | 20 | 7800 |
20014 | SENG | 0 | 0 | ||||||
20015 | SENI | 100 | 27.5000 | 27.5000 | 32.0000 | 0 | |||
20016 | SENS | 20000 | 1/16 | 3/32 | 3/32 | 1/16 | 1/16 | 3/32 | 71100 |
20017 | SEPC | 5000 | 2 | 2 | 2 | 1 15/16 | 1 15/16 | 2 | 57100 |
20018 | SEPFX | 0 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 18.58 | 0 |
20019 | SEPP | 8700 | 1.0937 | 1.1250 | 1.1250 | 0.9500 | 34200 | ||
20020 | SEPR | 400 | 17 1/8 | 16 5/8 | 17 1/8 | 16 1/2 | 16 3/4 | 17 1/8 | 94300 |
20021 | SEPXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.58 | 5.75 | 563 |
20022 | SEPp | 1000 | 24 | 24 1/8 | 24 1/8 | 23 7/8 | 5800 | ||
20023 | SEQ | 200 | 17 3/8 | 17 3/8 | 17 7/8 | 0 | |||
20024 | SEQAX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.83 | 0 |
20025 | SEQBX | 0 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0 | |
20026 | SEQP | 1000 | 0.0100 | 0 | |||||
20027 | SEQS | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 3/8 | 5 1/2 | 43100 |
20028 | SEQU | 500 | 14 3/4 | 14 3/4 | 15 | 14 3/4 | 14 3/4 | 15 | 74500 |
20029 | SEQUX | 0 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | 2200 |
20030 | SEQpA | 100 | 26 1/8 | 0 | |||||
20031 | SEQpB | 200 | 25 1/2 | 0 | |||||
20032 | SEQpC | 800 | 23 | 0 | |||||
20033 | SEQpD | 300 | 25 7/8 | 0 | |||||
20034 | SEQpE | 200 | 26 1/8 | 0 | |||||
20035 | SEQpF | 300 | 26 5/8 | 0 | |||||
20036 | SEQpX | 800 | 31 1/2 | 0 | |||||
20037 | SER | 400 | 10 5/8 | 0 | |||||
20038 | SERA | 1100 | 14 1/2 | 13 3/4 | 14 3/4 | 13 5/8 | 14 3/8 | 14 3/4 | 206100 |
20039 | SERIX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 |
20040 | SERO | 20600 | 16 1/4 | 16 3/8 | 16 1/2 | 14 3/4 | 14 3/4 | 16 1/2 | 106600 |
20041 | SESI | 100 | 2 5/8 | 2 9/16 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 173300 |
20042 | SESIU | 300 | 8 5/8 | 8 1/2 | 9 3/4 | 8 1/2 | 8 5/8 | 9 3/4 | 6000 |
20043 | SESIW | 1500 | 1/16 | 1/16 | 1/4 | 0 | |||
20044 | SESIX | 0 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0 |
20045 | SESIZ | 3000 | 3/4 | 3/4 | 3/4 | 1/2 | 1/2 | 3/4 | 88500 |
20046 | SESTX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
20047 | SESVX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 |
20048 | SET | 0 | 614.46 | 614.46 | 614.46 | 614.46 | 0 | ||
20049 | SETEX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.39 | 0 |
20050 | SETHF | 0 | 0 | ||||||
20051 | SETIX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 14.36 | 0 |
20052 | SETL | 0 | 0 | ||||||
20053 | SETMX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 |
20054 | SETO | 1000 | 0.1250 | 0.1562 | 0.5000 | 0 | |||
20055 | SETXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.56 | 4.16 | 5622 |
20056 | SEUBX | 0 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0 | |
20057 | SEUXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.00 | 5.48 | 5201 |
20058 | SEVJ | 100 | 3.6250 | 0 | |||||
20059 | SEVL | 400 | 14 3/4 | 13 3/4 | 14 3/4 | 13 1/4 | 14 1/4 | 14 3/4 | 227300 |
20060 | SEVN | 200 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 19 | 200 |
20061 | SEW | 100 | 27 1/2 | 27 7/8 | 28 | 27 3/8 | 27 1/4 | 27 3/4 | 4000 |
20062 | SEWY | 200 | 16 1/2 | 16 1/2 | 17 | 16 1/2 | 16 1/2 | 17 1/4 | 9600 |
20063 | SEXE | 0 | 0 | ||||||
20064 | SEXI | 9000 | 0.2500 | 0.2400 | 0.2600 | 0.2400 | 0.2400 | 0.2500 | 202000 |
20065 | SF | 500 | 6 1/2 | 0 | |||||
20066 | SF.A | 0 | 0 | ||||||
20067 | SFA | 300 | 14 1/8 | 14 | 14 1/8 | 14 | 13 7/8 | 14 1/4 | 2400 |
20068 | SFAAX | 0 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 21.70 | 0 |
20069 | SFAD | 816000 | 0.0015 | 0.0015 | 0.0030 | 0 | |||
20070 | SFAM | 100 | 11 | 10 1/2 | 11 | 10 | 10 | 11 | 102100 |
20071 | SFAXX | 0 | 0.59 | 4.26 | 4.35 | 272 | |||
20072 | SFB | 200 | 39 3/8 | 39 3/4 | 40 1/4 | 0 | |||
20073 | SFBDX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0 |
20074 | SFBM | 500 | 20 1/4 | 20 | 20 1/4 | 20 | 20 | 21 1/4 | 1000 |
20075 | SFCAX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 |
20076 | SFCBX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.51 | 0 |
20077 | SFCF | 100 | 22.7500 | 0 | |||||
20078 | SFCIX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.65 | 0 |
20079 | SFCO | 100 | 25 | 25 | 25 | 23 | 22 3/4 | 25 | 2500 |
20080 | SFCOX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 |
20081 | SFCSX | 0 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 0 |
20082 | SFD | 300 | 28 1/8 | 28 | 28 3/4 | 27 3/4 | 28 1/4 | 29 | 9500 |
20083 | SFDA | 1000 | 7.5000 | 6.0000 | 8.0000 | 0 | |||
20084 | SFDS | 300 | 29 3/4 | 30 3/4 | 31 1/4 | 29 3/8 | 29 3/8 | 29 3/4 | 123100 |
20085 | SFE | 1000 | 46 5/8 | 44 7/8 | 46 5/8 | 44 7/8 | 46 1/8 | 46 7/8 | 3400 |
20086 | SFED | 1000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/4 | 13 | 1000 |
20087 | SFEF | 200 | 22 1/2 | 19 1/2 | 22 1/2 | 0 | |||
20088 | SFF | 200 | 17 7/8 | 17 3/4 | 18 | 17 3/4 | 3000 | ||
20089 | SFFB | 500 | 16 3/4 | 14 3/4 | 16 3/4 | 0 | |||
20090 | SFFC | 100 | 17 | 17 | 17 | 17 | 17 | 18 | 100 |
20091 | SFFD | 300 | 31 7/8 | 31 5/8 | 31 7/8 | 31 5/8 | 31 5/8 | 31 7/8 | 95300 |
20092 | SFG | 0 | 0 | ||||||
20093 | SFGC | 1000 | 1.6250 | 1.5000 | 1.8750 | 0 | |||
20094 | SFGD | 100 | 12 | 11 1/4 | 12 | 0 | |||
20095 | SFGMX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.63 | 0 |
20096 | SFGRX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.85 | 0 |
20097 | SFI | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 3/4 | 100 |
20098 | SFIBX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
20099 | SFIDX | 0 | 161.03 | 161.03 | 161.03 | 161.03 | 161.03 | 161.03 | 0 |
20100 | SFIFX | 0 | 10.00 | 10.00 | 10.20 | 0 | |||
20101 | SFIGA | 0 | 0 | ||||||
20102 | SFIN | 1000 | 12 3/4 | 12 7/8 | 12 7/8 | 12 3/4 | 12 5/8 | 12 7/8 | 4600 |
20103 | SFITX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
20104 | SFIUX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 |
20105 | SFKI | 3500 | 0.0050 | 0 | |||||
20106 | SFL | 200 | 36 3/8 | 36 | 36 1/2 | 0 | |||
20107 | SFLAX | 0 | 10.34 | 10.34 | 10.78 | 0 | |||
20108 | SFLBX | 0 | 10.34 | 10.34 | 10.35 | 0 | |||
20109 | SFLD | 300 | 35 1/4 | 33 5/8 | 35 1/4 | 33 5/8 | 34 | 35 1/4 | 38800 |
20110 | SFLEX | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 8.24 | 0 |
20111 | SFLX | 1500 | 15 1/4 | 14 5/8 | 15 1/2 | 14 5/8 | 15 | 15 3/4 | 78000 |
20112 | SFN | 200 | 4 | 4 | 4 | 4 | 3 3/4 | 4 1/4 | 200 |
20113 | SFNC | 0 | 0 | ||||||
20114 | SFNCA | 1000 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 30 3/4 | 31 1/2 | 3500 |
20115 | SFNW | 0 | 0 | ||||||
20116 | SFNWX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0 |
20117 | SFR | 7000 | 9 3/4 | 9 1/4 | 9 5/8 | 0 | |||
20118 | SFRp | 200 | 19 1/4 | 0 | |||||
20119 | SFRpA | 1000 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 1000 | ||
20120 | SFS | 400 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | |||
20121 | SFSAX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.22 | 0 |
20122 | SFSB | 700 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 3/4 | 700 |
20123 | SFSBX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
20124 | SFSIX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.29 | 0 |
20125 | SFSK | 500 | 17 | 16 1/4 | 17 | 16 1/4 | 16 1/4 | 17 | 5200 |
20126 | SFSL | 500 | 15 | 13 3/4 | 15 | 13 3/4 | 13 3/4 | 15 | 2100 |
20127 | SFSW | 1000 | 18 | 17 1/4 | 18 1/2 | 0 | |||
20128 | SFTD | 0 | 0 | ||||||
20129 | SFTW | 1000 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | |||
20130 | SFTXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.72 | 4.11 | 733 |
20131 | SFU | 0 | 86.40 | 0.85 | 86.40 | 0.85 | 0 | ||
20132 | SFUGX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 15.64 | 0 |
20133 | SFUN | 1000 | 5 1/2 | 5 1/4 | 5 13/16 | 5 1/4 | 5 1/4 | 5 13/16 | 5700 |
20134 | SFUSX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 |
20135 | SFVBX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0 |
20136 | SFW | 0 | 86.40 | 0.85 | 86.40 | 0.85 | 0 | ||
20137 | SFWR | 500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/8 | 8 1/8 | 8 5/8 | 10800 |
20138 | SFXB | 0 | 0 | ||||||
20139 | SFXBA | 300 | 30 3/4 | 31 | 31 1/2 | 30 | 30 1/8 | 30 3/4 | 118700 |
20140 | SFXw | 0 | 0 | ||||||
20141 | SFY | 1000 | 12 5/8 | 11 7/8 | 12 3/8 | 0 | |||
20142 | SFZ | 0 | 86.40 | 0.85 | 86.40 | 0.85 | 0 | ||
20143 | SG | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 6200 | ||
20144 | SGA | 200 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 200 | ||
20145 | SGAL | 200 | 4.5625 | 4.0000 | 4.5625 | 4.0000 | 4.1250 | 4.5625 | 11500 |
20146 | SGAS | 0 | 0 | ||||||
20147 | SGASZ | 300 | 22 | 22 | 22 1/2 | 22 | 22 | 22 3/8 | 9200 |
20148 | SGBBX | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0 |
20149 | SGC | 500 | 9 5/8 | 0 | |||||
20150 | SGCXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.20 | 3.86 | 10736 |
20151 | SGD | 100 | 2 3/4 | 2 1/2 | 2 7/8 | 0 | |||
20152 | SGDN | 1000 | 0.0200 | 0.0312 | 0.1000 | 0 | |||
20153 | SGEFX | 0 | 12.34 | 12.34 | 12.82 | 0 | |||
20154 | SGENX | 0 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 26.01 | 0 |
20155 | SGF | 1000 | 14 5/8 | 14 1/8 | 14 5/8 | 0 | |||
20156 | SGGDX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.10 | 0 |
20157 | SGGM | 600000 | 0.0001 | 0 | |||||
20158 | SGH | 200 | 9 7/8 | 0 | |||||
20159 | SGHIQ | 1000 | 0.0001 | 0 | |||||
20160 | SGHT | 1500 | 5 3/4 | 5 3/8 | 5 3/4 | 5 1/4 | 5 1/2 | 5 3/4 | 117800 |
20161 | SGI | 100 | 24 5/8 | 23 3/8 | 24 5/8 | 23 3/8 | 24 1/8 | 24 1/2 | 2900 |
20162 | SGIAX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.49 | 0 |
20163 | SGIBX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 |
20164 | SGIEX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.84 | 0 |
20165 | SGIH | 700 | 38 1/4 | 38 1/4 | 39 | 37 3/4 | 37 3/4 | 38 1/4 | 76700 |
20166 | SGII | 2500 | 0.7812 | 0.7812 | 0.7812 | 0.7187 | 0.7187 | 0.7812 | 10400 |
20167 | SGIS | 0 | 0 | ||||||
20168 | SGK | 100 | 8 | 7 3/4 | 8 | 7 3/4 | 500 | ||
20169 | SGL | 400 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 3/8 | 11 7/8 | 400 |
20170 | SGLG | 200 | 0.5000 | 0.5000 | 1.2500 | 0 | |||
20171 | SGM | 500 | 2 1/4 | 2 3/8 | 3 1/8 | 0 | |||
20172 | SGMA | 100 | 7 3/8 | 6 7/8 | 7 3/8 | 6 5/8 | 6 1/2 | 7 3/8 | 8800 |
20173 | SGMSX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0 |
20174 | SGMU | 14500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3750 | 14800 |
20175 | SGMp | 6000 | 5/8 | 0 | |||||
20176 | SGN/WS | 1000 | 7/16 | 1/32 | 5/32 | 0 | |||
20177 | SGNC | 2000 | 1.4375 | 1.2187 | 1.5000 | 0 | |||
20178 | SGNMX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
20179 | SGO | 400 | 20 5/8 | 20 7/8 | 20 7/8 | 20 5/8 | 19 3/4 | 20 1/8 | 900 |
20180 | SGOBX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 |
20181 | SGOLY | 500 | 6 1/16 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/16 | 34500 |
20182 | SGOVX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 13.28 | 0 |
20183 | SGP | 100 | 54 1/4 | 54 1/4 | 54 1/4 | 54 1/4 | 53 3/4 | 54 1/4 | 100 |
20184 | SGR | 0 | 0 | ||||||
20185 | SGRAX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 16.72 | 0 |
20186 | SGRDX | 0 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0 |
20187 | SGRFX | 0 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 5.43 | 0 |
20188 | SGRO | 600 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
20189 | SGROX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 |
20190 | SGRP | 600 | 2.4992 | 0 | |||||
20191 | SGRSX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 13.01 | 0 |
20192 | SGRWX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 |
20193 | SGRXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.20 | 5.32 | 890 |
20194 | SGS | 0 | 296.96 | 0 | |||||
20195 | SGSCX | 0 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0 |
20196 | SGT | 100 | 3/4 | 0 | |||||
20197 | SGTAX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 9.15 | 0 |
20198 | SGTBX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 |
20199 | SGTI | 1000 | 1 1/2 | 1 5/8 | 1 13/16 | 1 1/2 | 1 7/16 | 1 11/16 | 13500 |
20200 | SGTK | 0 | 0 | ||||||
20201 | SGTKF | 0 | 0 | ||||||
20202 | SGVAX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.20 | 0 |
20203 | SGVB | 3000 | 9 11/16 | 9 1/2 | 10 | 0 | |||
20204 | SGVXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.84 | 4.99 | 4795 |
20205 | SGX | 0 | 301.91 | 303.21 | 303.21 | 299.73 | 0 | ||
20206 | SGY | 1500 | 15 1/2 | 15 5/8 | 16 | 0 | |||
20207 | SGZTX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 |
20208 | SH | 600 | 7 1/2 | 8 3/8 | 8 3/4 | 0 | |||
20209 | SHA | 4000 | 1/4 | 1/4 | 3/8 | 0 | |||
20210 | SHAGX | 0 | 9.11 | 9.11 | 9.11 | 0 | |||
20211 | SHAPX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.56 | 0 |
20212 | SHAW | 1000 | 10 7/8 | 10 3/8 | 10 7/8 | 10 3/8 | 10 5/8 | 11 | 26300 |
20213 | SHBZ | 500 | 12 3/8 | 12 1/8 | 12 3/8 | 12 1/8 | 12 1/8 | 12 3/8 | 36600 |
20214 | SHC | 300 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 300 | ||
20215 | SHCI | 0 | 0 | ||||||
20216 | SHCID | 1800 | 37 1/4 | 37 1/2 | 37 1/2 | 36 1/2 | 36 1/2 | 37 1/2 | 10200 |
20217 | SHCR | 100 | 10 3/4 | 11 | 11 | 10 3/4 | 10 3/4 | 11 | 18900 |
20218 | SHCS | 1000 | 0.7500 | 0 | |||||
20219 | SHCXX | 0 | 0.62 | 3.13 | 3.17 | 333 | |||
20220 | SHD | 2200 | 9 1/8 | 9 1/8 | 9 1/4 | 9 1/8 | 7700 | ||
20221 | SHE | 7100 | 1 1/2 | 0 | |||||
20222 | SHEA | 5000 | 0.4000 | 0 | |||||
20223 | SHED | 2100 | 4 1/8 | 4 5/16 | 4 5/16 | 4 1/8 | 4 1/8 | 4 3/8 | 7900 |
20224 | SHEDW | 10000 | 1/2 | 7/16 | 17/32 | 0 | |||
20225 | SHEL | 15500 | 17 3/8 | 17 1/4 | 17 7/8 | 17 | 16 7/8 | 17 1/4 | 65300 |
20226 | SHELX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
20227 | SHEN | 100 | 21 1/4 | 20 1/2 | 21 1/4 | 0 | |||
20228 | SHET | 200 | 22.0000 | 21.0000 | 22.0000 | 21.0000 | 19.0000 | 22.0000 | 400 |
20229 | SHF | 200 | 13 1/4 | 13 1/4 | 13 5/8 | 0 | |||
20230 | SHFC | 300 | 14 1/2 | 14 1/2 | 16 1/2 | 0 | |||
20231 | SHFGY | 0 | 0 | ||||||
20232 | SHFL | 500 | 13 1/8 | 12 7/8 | 13 1/8 | 12 5/8 | 12 3/4 | 13 1/8 | 32900 |
20233 | SHFVX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.96 | 0 |
20234 | SHG | 200 | 13 1/2 | 13 1/4 | 13 5/8 | 0 | |||
20235 | SHGAX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.97 | 0 |
20236 | SHGDX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 |
20237 | SHGOX | 0 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 7.82 | 0 |
20238 | SHGPF | 0 | 0 | ||||||
20239 | SHGTX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.61 | 0 |
20240 | SHI | 100 | 26 7/8 | 31 3/4 | 32 5/8 | 0 | |||
20241 | SHIAX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.78 | 0 |
20242 | SHIBX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 |
20243 | SHIDX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0 |
20244 | SHIFX | 0 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 17.91 | 0 |
20245 | SHKI | 0 | 0 | ||||||
20246 | SHKIF | 100 | 12 5/8 | 12 5/8 | 13 1/8 | 0 | |||
20247 | SHL | 0 | 619.24 | 619.24 | 619.24 | 619.24 | 0 | ||
20248 | SHL.A | 0 | 0 | ||||||
20249 | SHL.B | 0 | 0 | ||||||
20250 | SHLL | 0 | 0 | ||||||
20251 | SHLLF | 0 | 0 | ||||||
20252 | SHLM | 100 | 23 | 23 | 23 1/2 | 22 1/2 | 22 3/4 | 23 | 103500 |
20253 | SHLO | 500 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/8 | 12 1/8 | 12 5/8 | 1200 |
20254 | SHLR | 600 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 7/8 | 8 1/8 | 900 |
20255 | SHLRG | 75 | 81 43/64 | 81 3/8 | 82 5/8 | 0 | |||
20256 | SHM | 500 | 3 13/16 | 3 11/16 | 4 | 0 | |||
20257 | SHMGX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 13.48 | 0 |
20258 | SHMMX | 0 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 16.90 | 0 |
20259 | SHMN | 1000 | 6 5/8 | 6 3/8 | 6 5/8 | 6 1/4 | 6 1/2 | 6 3/4 | 43700 |
20260 | SHMXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.91 | 6.15 | 7154 |
20261 | SHN | 100 | 10 1/8 | 10 | 10 1/8 | 10 | 9 7/8 | 10 1/4 | 200 |
20262 | SHNAX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 7.28 | 0 |
20263 | SHNBX | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0 |
20264 | SHNJX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.74 | 0 |
20265 | SHNYX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 17.67 | 0 |
20266 | SHO | 100 | 8 1/4 | 0 | |||||
20267 | SHODX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0 |
20268 | SHOO | 2000 | 8 1/8 | 7 7/8 | 8 1/8 | 7 7/8 | 8 | 8 1/8 | 69200 |
20269 | SHOOW | 3100 | 3 1/4 | 3 3/16 | 3 1/4 | 3 3/16 | 3 3/16 | 3 7/16 | 39900 |
20270 | SHOOZ | 300 | 3 1/2 | 3 1/4 | 3 1/2 | 3 1/8 | 3 5/16 | 3 1/2 | 57600 |
20271 | SHOP | 2000 | 2.0000 | 1.8750 | 2.2500 | 0 | |||
20272 | SHOR | 300 | 14 7/8 | 14 3/4 | 14 7/8 | 14 1/2 | 14 1/2 | 14 7/8 | 22500 |
20273 | SHOW | 200 | 6 1/2 | 6 5/8 | 6 3/4 | 6 1/2 | 6 1/2 | 7 | 33400 |
20274 | SHP | 200 | 23 | 22 1/4 | 23 | 0 | |||
20275 | SHPI | 100 | 9 | 9 | 9 | 9 | 8 1/4 | 9 | 100 |
20276 | SHR | 300 | 44 7/8 | 44 7/8 | 44 7/8 | 44 7/8 | 44 5/8 | 45 1/8 | 300 |
20277 | SHRAX | 0 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 33.13 | 0 |
20278 | SHRCX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 17.08 | 0 |
20279 | SHRO | 5000 | 0.8125 | 0.6250 | 0.8125 | 0 | |||
20280 | SHRP | 100 | 5 3/4 | 5 3/8 | 5 3/4 | 5 3/8 | 5 1/2 | 5 3/4 | 15800 |
20281 | SHS | 0 | 0 | ||||||
20282 | SHSC | 10000 | 3/4 | 13/16 | 1 3/16 | 0 | |||
20283 | SHSCU | 7500 | 19/32 | 7/8 | 1 7/16 | 0 | |||
20284 | SHSCW | 3600 | 1/8 | 0 | |||||
20285 | SHSH | 500 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
20286 | SHSO | 31400 | 0.5150 | 0 | |||||
20287 | SHSTX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
20288 | SHTDX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 |
20289 | SHTGY | 0 | 0 | ||||||
20290 | SHTIX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.19 | 0 |
20291 | SHU | 300 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 3/4 | 27 1/4 | 300 |
20292 | SHVA | 1000 | 73 1/4 | 66 | 73 1/4 | 65 3/4 | 73 1/8 | 73 1/4 | 524300 |
20293 | SHW | 3600 | 39 3/4 | 41 | 41 1/2 | 0 | |||
20294 | SHWCY | 0 | 0 | ||||||
20295 | SHWO | 0 | 0 | ||||||
20296 | SHX | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 | 14 3/8 | 200 |
20297 | SHY/WS | 0 | 0 | ||||||
20298 | SHYAX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
20299 | SHYBX | 0 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 7.37 | 0 |
20300 | SHYDX | 0 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0 |
20301 | SHYLX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
20302 | SHYTX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 |
20303 | SI | 400 | 6 3/4 | 6 5/8 | 6 3/4 | 6 5/8 | 6 1/2 | 7 | 900 |
20304 | SIA | 100 | 7 1/8 | 0 | |||||
20305 | SIAAX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 |
20306 | SIAL | 200 | 51 1/4 | 50 1/4 | 51 1/2 | 50 | 51 | 51 1/4 | 224800 |
20307 | SIBCX | 0 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0 |
20308 | SIBDX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 |
20309 | SIBE | 0 | 0 | ||||||
20310 | SIBEY | 0 | 0 | ||||||
20311 | SIBM | 20000 | 0.0200 | 0 | |||||
20312 | SIBR | 0 | 0 | ||||||
20313 | SIBUX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 |
20314 | SICBX | 0 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0 | |
20315 | SIDBY | 0 | 2.5000 | 2.6250 | 0 | ||||
20316 | SIDC | 0 | 0 | ||||||
20317 | SIDSX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 13.64 | 0 |
20318 | SIDT | 1800 | 6 7/8 | 7 1/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 62400 |
20319 | SIDY | 3500 | 3/4 | 3/4 | 3/4 | 3/4 | 11/16 | 13/16 | 8000 |
20320 | SIE | 1000 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/8 | 31 1/8 | 31 1/2 | 1000 |
20321 | SIEBX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.74 | 0 |
20322 | SIEIX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
20323 | SIEMX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
20324 | SIER | 1000 | 25 7/8 | 24 3/4 | 26 1/2 | 24 1/2 | 25 3/4 | 26 1/4 | 323500 |
20325 | SIEU | 4000 | 0.0500 | 0 | |||||
20326 | SIF | 300 | 5 1/8 | 0 | |||||
20327 | SIFEX | 0 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 4.72 | 0 |
20328 | SIFI | 200 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1875 | 200 |
20329 | SIG | 1000 | 36 3/8 | 35 1/4 | 35 5/8 | 0 | |||
20330 | SIGA | 400 | 18 3/4 | 19 5/8 | 20 1/2 | 18 3/4 | 18 3/4 | 19 1/4 | 11700 |
20331 | SIGAX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.76 | 0 |
20332 | SIGEP | 100 | 68.7500 | 0 | |||||
20333 | SIGGY | 400 | 11/16 | 11/16 | 3/4 | 11/16 | 11/16 | 3/4 | 1300 |
20334 | SIGGZ | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 | 2600 |
20335 | SIGI | 300 | 35 1/2 | 34 1/4 | 35 1/2 | 34 1/4 | 35 | 35 1/2 | 56300 |
20336 | SIGIX | 0 | 9.91 | 9.91 | 10.11 | 0 | |||
20337 | SIGM | 100 | 7 3/8 | 7 1/2 | 7 3/4 | 7 1/4 | 7 1/4 | 7 5/8 | 215000 |
20338 | SIGN | 500 | 8 | 8 1/8 | 8 1/8 | 8 | 8 | 8 1/2 | 5500 |
20339 | SIGOX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.52 | 0 |
20340 | SIHB | 0 | 0 | ||||||
20341 | SIHBF | 100 | 31 | 31 | 31 | 31 | 31 | 33 | 100 |
20342 | SIHL | 0 | 0 | ||||||
20343 | SIHLF | 500 | 33 | 31 | 33 | 31 | 31 | 33 | 800 |
20344 | SIHS | 5000 | 6 15/16 | 6 15/16 | 6 15/16 | 6 15/16 | 6 1/8 | 6 3/4 | 5000 |
20345 | SII | 400 | 23 3/4 | 23 1/8 | 23 1/2 | 0 | |||
20346 | SIII | 400 | 16 1/2 | 15 1/2 | 17 | 15 1/8 | 16 1/2 | 16 5/8 | 1383000 |
20347 | SILCF | 100 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | |||
20348 | SILE | 23000 | 0.0011 | 0 | |||||
20349 | SILI | 100 | 34 | 32 1/4 | 34 | 32 1/4 | 32 1/2 | 34 | 15500 |
20350 | SILL | 1000 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
20351 | SILV | 0 | 0 | ||||||
20352 | SILVW | 100 | 9/16 | 19/32 | 19/32 | 9/16 | 9/16 | 19/32 | 41200 |
20353 | SILZF | 100 | 3/8 | 3/8 | 5/8 | 0 | |||
20354 | SIM | 1000 | 6 1/8 | 6 1/2 | 6 7/8 | 0 | |||
20355 | SIMC | 400 | 11 1/4 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 38500 |
20356 | SIMIX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.27 | 0 |
20357 | SIMM | 700 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | |||
20358 | SIMN | 200 | 9 1/8 | 9 1/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 1/2 | 57700 |
20359 | SIMS | 4000 | 3/16 | 3/16 | 7/32 | 3/16 | 5/32 | 7/32 | 298000 |
20360 | SIMSW | 100 | 1/32 | 1/32 | 3/32 | 0 | |||
20361 | SIMSZ | 8300 | 1/32 | 1/32 | 3/32 | 0 | |||
20362 | SIMT | 0 | 0 | ||||||
20363 | SIMW | 0 | 0 | ||||||
20364 | SIMWF | 5000 | 6 1/8 | 6 1/4 | 6 5/8 | 6 1/8 | 6 1/8 | 6 5/8 | 40200 |
20365 | SIMXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.75 | 5.97 | 560 |
20366 | SINBX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
20367 | SINC | 300 | 0.1250 | 0.1250 | 0.8750 | 0 | |||
20368 | SINCX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
20369 | SINDX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 |
20370 | SINFX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 15.40 | 0 |
20371 | SING | 2000 | 3/4 | 3/4 | 1 | 0 | |||
20372 | SINGW | 400 | 1/8 | 1/8 | 7/16 | 0 | |||
20373 | SINPY | 0 | 0 | ||||||
20374 | SINVX | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0 |
20375 | SIPBX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
20376 | SIPC | 0 | 0 | ||||||
20377 | SIPCP | 100 | 31.5000 | 0 | |||||
20378 | SIQBX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.39 | 0 |
20379 | SIR | 3000 | 1 7/8 | 1 3/4 | 1 7/8 | 1 11/16 | 10500 | ||
20380 | SIRC | 6000 | 2 5/16 | 2 1/4 | 2 3/4 | 0 | |||
20381 | SIRN | 2000 | 6 1/2 | 6 1/2 | 6 3/4 | 6 3/8 | 6 3/8 | 6 5/8 | 102700 |
20382 | SIRSY | 0 | 0 | ||||||
20383 | SIRT | 1000 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 1000 | ||
20384 | SIS | 1400 | 10 3/4 | 0 | |||||
20385 | SISB | 1000 | 16 1/4 | 16 1/4 | 16 1/2 | 16 1/4 | 16 1/8 | 16 3/8 | 58700 |
20386 | SISD | 3000 | 0.6875 | 0 | |||||
20387 | SISG | 0 | 0 | ||||||
20388 | SISGF | 1000 | 4 1/2 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 23300 |
20389 | SISI | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/8 | 4 1/2 | 7500 |
20390 | SISIX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.69 | 0 |
20391 | SISK | 3000 | 2 9/16 | 2 9/16 | 2 3/4 | 2 3/8 | 2 9/16 | 2 3/4 | 64100 |
20392 | SITAX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.58 | 0 |
20393 | SITBX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0 |
20394 | SITDX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 |
20395 | SITE | 5700 | 0.0625 | 0.1875 | 0.5000 | 117000 | |||
20396 | SITEX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 |
20397 | SITGY | 0 | 0 | ||||||
20398 | SITL | 1400 | 28 | 28 1/4 | 29 | 28 | 28 | 29 | 12700 |
20399 | SIUSX | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 5.20 | 0 |
20400 | SIVB | 5000 | 21 | 21 1/4 | 21 1/2 | 21 | 21 | 21 1/2 | 53600 |
20401 | SIVY | 1000 | 8.7500 | 0 | |||||
20402 | SIXX | 200 | 5/16 | 5/16 | 7/16 | 0 | |||
20403 | SIZ | 200 | 9 | 8 7/8 | 9 3/8 | 0 | |||
20404 | SJI | 200 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 | 22 3/8 | 200 |
20405 | SJK | 500 | 53 1/4 | 51 1/2 | 52 | 0 | |||
20406 | SJM | 0 | 0 | ||||||
20407 | SJM.A | 0 | 0 | ||||||
20408 | SJM/A | 100 | 21 3/8 | 21 1/2 | 21 1/2 | 21 3/8 | 21 1/8 | 21 3/4 | 200 |
20409 | SJM/B | 2500 | 18 5/8 | 0 | |||||
20410 | SJMA | 0 | 0 | ||||||
20411 | SJMB | 0 | 0 | ||||||
20412 | SJNB | 200 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 3/8 | 200 |
20413 | SJP | 100 | 58 1/2 | 57 1/8 | 57 7/8 | 0 | |||
20414 | SJPNX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 |
20415 | SJQN | 100 | 18.3750 | 0 | |||||
20416 | SJSB | 100 | 20 | 19 1/4 | 20 | 0 | |||
20417 | SJT | 1000 | 6 1/4 | 6 5/8 | 7 | 0 | |||
20418 | SJW | 200 | 36 3/4 | 0 | |||||
20419 | SK | 200 | 15 3/8 | 15 1/2 | 15 3/4 | 0 | |||
20420 | SKAT | 0 | 0 | ||||||
20421 | SKATA | 3000 | 7/8 | 1/2 | 7/8 | 0 | |||
20422 | SKATU | 600 | 15/16 | 3/4 | 1 | 0 | |||
20423 | SKATW | 1000 | 1/4 | 1/4 | 3/8 | 0 | |||
20424 | SKATZ | 1000 | 3/16 | 3/16 | 3/8 | 0 | |||
20425 | SKCB | 400 | 7 1/2 | 6 3/4 | 7 1/2 | 6 3/4 | 6 3/4 | 7 1/2 | 600 |
20426 | SKCH | 200 | 4 1/4 | 3 7/8 | 4 1/4 | 0 | |||
20427 | SKDR | 100 | 0.3750 | 0.3750 | 0.5000 | 0 | |||
20428 | SKEY | 300 | 23 1/8 | 21 3/4 | 23 1/2 | 21 | 23 | 23 1/8 | 466700 |
20429 | SKFB | 200 | 6 | 5 3/4 | 6 1/2 | 5 3/4 | 5 3/4 | 6 1/2 | 37500 |
20430 | SKFR | 0 | 0 | ||||||
20431 | SKFRY | 1000 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/8 | 20 3/8 | 5500 |
20432 | SKGEX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 |
20433 | SKIHY | 0 | 0 | ||||||
20434 | SKII | 200 | 15 1/2 | 15 3/4 | 15 3/4 | 15 | 15 | 15 3/4 | 2900 |
20435 | SKIMF | 0 | 0 | ||||||
20436 | SKINY | 0 | 0 | ||||||
20437 | SKIS | 0 | 0 | ||||||
20438 | SKIWF | 0 | 0 | ||||||
20439 | SKIZF | 0 | 0 | ||||||
20440 | SKML | 500 | 1.2500 | 0.6250 | 1.2500 | 0 | |||
20441 | SKO | 500 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 10 3/4 | 11 3/8 | 800 |
20442 | SKR | 5000 | 6 | 6 | 6 | 6 | 5 5/8 | 6 | 5000 |
20443 | SKRI | 5000 | 6 | 5 3/4 | 6 1/8 | 0 | |||
20444 | SKSEX | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0 |
20445 | SKT | 300 | 24 5/8 | 24 3/8 | 24 3/4 | 0 | |||
20446 | SKTC | 300 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
20447 | SKTV | 100 | 31 3/4 | 31 5/8 | 32 1/4 | 31 5/8 | 31 3/4 | 32 1/4 | 15200 |
20448 | SKTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.13 | 5.27 | 2390 |
20449 | SKTpA | 5500 | 22 7/8 | 0 | |||||
20450 | SKY | 400 | 21 | 20 | 20 3/4 | 0 | |||
20451 | SKYC | 300 | 27 1/4 | 27 | 27 1/2 | 26 | 26 3/4 | 27 1/4 | 145900 |
20452 | SKYF | 0 | 0 | ||||||
20453 | SKYFC | 200 | 2 3/4 | 2 1/4 | 2 3/4 | 0 | |||
20454 | SKYG | 0 | 0 | ||||||
20455 | SKYGF | 200 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/4 | 2 1/4 | 2 3/4 | 7400 |
20456 | SKYL | 100 | 3 1/2 | 2 1/2 | 3 | 0 | |||
20457 | SKYLU | 500 | 5 1/8 | 4 3/4 | 5 1/8 | 4 5/8 | 4 3/4 | 5 1/8 | 11400 |
20458 | SKYLW | 3500 | 1 1/4 | 3/4 | 1 3/8 | 0 | |||
20459 | SKYLZ | 500 | 1/2 | 1/2 | 3/4 | 0 | |||
20460 | SKYP | 1000 | 1 | 1 1/16 | 1 1/16 | 11/16 | 13/16 | 1 | 177100 |
20461 | SKYPW | 2000 | 2 1/8 | 2 1/8 | 3 | 2 1/8 | 2 1/8 | 2 1/2 | 9200 |
20462 | SKYS | 10000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0500 | 0.0700 | 20000 |
20463 | SKYW | 100 | 13 1/8 | 13 1/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 44800 |
20464 | SL | 1000 | 7 1/4 | 7 | 7 3/8 | 0 | |||
20465 | SLA | 500 | 11 | 10 7/8 | 11 | 10 7/8 | 11900 | ||
20466 | SLAB | 500 | 19 3/4 | 19 1/4 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 1400 |
20467 | SLAFX | 0 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0 |
20468 | SLAN | 5000 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | 5000 | ||
20469 | SLASX | 0 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0 |
20470 | SLAZX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.73 | 0 |
20471 | SLB | 100 | 66 3/4 | 67 1/8 | 67 3/4 | 66 1/4 | 66 1/2 | 67 1/4 | 9400 |
20472 | SLBG | 0 | 0 | ||||||
20473 | SLBGF | 0 | 0 | ||||||
20474 | SLC | 1000 | 7/16 | 0 | |||||
20475 | SLCDX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
20476 | SLCM | 1500 | 3 11/16 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 3 11/16 | 131900 |
20477 | SLCPZ | 1000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.0000 | 2300 |
20478 | SLCpA | 1500 | 1 3/4 | 0 | |||||
20479 | SLDC | 1000 | 2.3750 | 2.0000 | 2.3750 | 0 | |||
20480 | SLDSX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0 |
20481 | SLE | 200 | 30 7/8 | 31 7/8 | 31 7/8 | 30 7/8 | 31 1/4 | 31 3/8 | 1800 |
20482 | SLEOY | 0 | 0 | ||||||
20483 | SLFC | 500 | 19 1/4 | 19 1/4 | 19 1/4 | 18 7/8 | 18 7/8 | 19 1/4 | 3200 |
20484 | SLFDX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 |
20485 | SLFI | 100 | 29.8750 | 29.8750 | 29.8750 | 29.8750 | 28.5000 | 30.0000 | 100 |
20486 | SLFRX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.83 | 0 |
20487 | SLFX | 5000 | 5 7/16 | 5 1/2 | 6 | 0 | |||
20488 | SLHD | 1500 | 0.0800 | 0 | |||||
20489 | SLHN | 300 | 6.0000 | 5.5000 | 7.5000 | 0 | |||
20490 | SLIXX | 0 | 0 | ||||||
20491 | SLL/WS | 0 | 8 | 9 | 0 | ||||
20492 | SLLB | 0 | 0 | ||||||
20493 | SLLBY | 0 | 0 | ||||||
20494 | SLM | 100 | 65 3/4 | 66 1/4 | 66 1/4 | 65 5/8 | 65 3/4 | 66 1/4 | 400 |
20495 | SLMA | 0 | 0 | ||||||
20496 | SLMAJ | 0 | 0 | ||||||
20497 | SLMC | 100 | 3.6875 | 0 | |||||
20498 | SLMCX | 0 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 21.80 | 0 |
20499 | SLMD | 300 | 27 1/2 | 27 3/8 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 6200 |
20500 | SLMDX | 0 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0 |
20501 | SLMI | 200 | 1.2187 | 1.1875 | 1.3125 | 1.0937 | 1.1875 | 1.3125 | 44900 |
20502 | SLMMX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.54 | 0 |
20503 | SLMTX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
20504 | SLMpA | 10500 | 39 3/8 | 0 | |||||
20505 | SLO | 300 | 3 1/2 | 0 | |||||
20506 | SLORX | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 8.19 | 0 |
20507 | SLOT | 300 | 22 3/4 | 22 1/4 | 22 7/8 | 22 1/4 | 22 5/8 | 22 3/4 | 24200 |
20508 | SLOTX | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.75 | 0 |
20509 | SLP | 200 | 3 3/4 | 3 5/8 | 4 3/8 | 0 | |||
20510 | SLPRX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 |
20511 | SLR | 200 | 43 3/8 | 40 3/4 | 41 1/4 | 0 | |||
20512 | SLS | 500 | 9 9/16 | 9 1/8 | 9 5/8 | 0 | |||
20513 | SLSR | 1000 | 0.1250 | 0 | |||||
20514 | SLSSX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
20515 | SLSUX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0 |
20516 | SLT | 200 | 4 | 0 | |||||
20517 | SLT.W | 0 | 0 | ||||||
20518 | SLT/WS | 1000 | 1/16 | 0 | |||||
20519 | SLTGX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 |
20520 | SLTH | 200 | 0.1000 | 0 | |||||
20521 | SLTI | 29700 | 1 3/16 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 33600 |
20522 | SLTS | 300 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.0000 | 6.0000 | 300 |
20523 | SLV | 500 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 500 | ||
20524 | SLVC | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 1 15/16 | 2 | 2 1/8 | 120400 |
20525 | SLVCW | 20000 | 0.6250 | 0.6250 | 1.2500 | 5000 | |||
20526 | SLVN | 300 | 27 3/4 | 27 3/4 | 27 3/4 | 27 | 27 1/4 | 27 3/4 | 30700 |
20527 | SLX | 0 | 119.16 | 0 | |||||
20528 | SMA | 0 | 119.91 | 119.49 | 119.91 | 119.30 | 0 | ||
20529 | SMABX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 |
20530 | SMAL | 100 | 25.7500 | 0 | |||||
20531 | SMAN | 1500 | 4 3/8 | 4 1/2 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 11300 |
20532 | SMATX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 8.39 | 0 |
20533 | SMAW | 0 | 0 | ||||||
20534 | SMAWY | 0 | 0 | ||||||
20535 | SMAXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.85 | 5.03 | 3708 |
20536 | SMB | 0 | 118.22 | 117.90 | 118.22 | 117.58 | 0 | ||
20537 | SMBC | 400 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 | 15 1/2 | 400 |
20538 | SMBXQ | 200 | 0.0050 | 0 | |||||
20539 | SMBXX | 0 | 0 | ||||||
20540 | SMC | 0 | 0 | ||||||
20541 | SMC.A | 0 | 0 | ||||||
20542 | SMC/A | 2000 | 23 7/8 | 0 | |||||
20543 | SMCA | 0 | 0 | ||||||
20544 | SMCAX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 12.04 | 0 |
20545 | SMCBX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 |
20546 | SMCC | 5500 | 7 1/8 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/4 | 8 | 15000 |
20547 | SMCCX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 |
20548 | SMCEX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 |
20549 | SMCO | 300 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 | 13 1/2 | 500 |
20550 | SMCS | 1500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 3/8 | 1500 |
20551 | SMCWX | 0 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 25.05 | 0 |
20552 | SMCXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.77 | 4.92 | 716 |
20553 | SMD | 1000 | 18 1/2 | 17 1/4 | 18 1/2 | 17 1/4 | 18 1/2 | 19 | 27200 |
20554 | SMDL | 25000 | 0.0080 | 0.0070 | 0.0200 | 0 | |||
20555 | SMDMX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
20556 | SME | 500 | 5 | 4 7/8 | 5 | 4 3/4 | 4 3/4 | 5 1/8 | 1500 |
20557 | SMED | 200 | 52 3/4 | 52 1/2 | 53 1/2 | 52 1/4 | 52 3/4 | 53 1/8 | 238100 |
20558 | SMEDY | 0 | 0 | ||||||
20559 | SMETQ | 10000 | 0.0010 | 0.0010 | 0.0200 | 0 | |||
20560 | SMF | 200 | 18 5/8 | 20 3/4 | 21 3/8 | 0 | |||
20561 | SMFB | 2400 | 31.0000 | 0 | |||||
20562 | SMFC | 2000 | 15 1/4 | 15 3/8 | 15 3/8 | 15 | 15 | 15 3/4 | 6000 |
20563 | SMFIX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
20564 | SMFR | 2000 | 5 7/16 | 5 3/8 | 5 1/2 | 5 3/8 | 5 3/8 | 5 1/2 | 13500 |
20565 | SMG | 300 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 | 19 3/8 | 300 |
20566 | SMGAF | 0 | 0 | ||||||
20567 | SMGBF | 0 | 0 | ||||||
20568 | SMGEX | 0 | 12.08 | 12.08 | 12.08 | 0 | |||
20569 | SMGIX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 |
20570 | SMGN | 100 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
20571 | SMGR | 300 | 0.0625 | 0 | |||||
20572 | SMGS | 700 | 18 3/4 | 18 1/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 6700 |
20573 | SMGXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.05 | 5.20 | 40815 |
20574 | SMI | 200 | 40 7/8 | 40 7/8 | 40 7/8 | 40 7/8 | 40 7/8 | 41 3/8 | 200 |
20575 | SMIC | 100 | 55.0000 | 55.0000 | 63.0000 | 0 | |||
20576 | SMID | 500 | 4 5/8 | 5 | 5 | 4 5/8 | 4 5/8 | 5 | 39900 |
20577 | SMIDW | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 2 | 2000 |
20578 | SMIGX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
20579 | SMIN | 2000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/2 | 16000 |
20580 | SMIT | 0 | 0 | ||||||
20581 | SMITF | 500 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 1500 |
20582 | SMIV | 3000 | 0.1500 | 0.1250 | 0.2500 | 0 | |||
20583 | SMKD | 20000 | 0.0010 | 0 | |||||
20584 | SML | 0 | 119.49 | 119.25 | 119.49 | 118.50 | 0 | ||
20585 | SMLFX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 |
20586 | SMLL | 48500 | 0.0625 | 0.0625 | 0.5000 | 0 | |||
20587 | SMLM | 500 | 0.0200 | 0 | |||||
20588 | SMLTX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
20589 | SMM/WS | 0 | 1 1/4 | 2 | 0 | ||||
20590 | SMMBX | 0 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0 |
20591 | SMMIX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 12.36 | 0 |
20592 | SMML | 0 | 0 | ||||||
20593 | SMMLY | 0 | 0 | ||||||
20594 | SMMM | 0 | 0 | ||||||
20595 | SMMMF | 0 | 0 | ||||||
20596 | SMMP | 1000 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
20597 | SMMXX | 0 | 0.45 | 3.07 | 3.12 | 392 | |||
20598 | SMNAX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.90 | 0 |
20599 | SMNCY | 0 | 0 | ||||||
20600 | SMNNX | 0 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 8.23 | 0 |
20601 | SMNXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.72 | 5.94 | 19309 |
20602 | SMO | 500 | 13 7/8 | 0 | |||||
20603 | SMOC | 1000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.6250 | 2.8750 | 2000 |
20604 | SMOD | 10000 | 12 1/8 | 11 3/8 | 12 3/8 | 11 3/8 | 12 | 12 3/8 | 125200 |
20605 | SMP | 1600 | 13 3/4 | 14 1/8 | 14 3/4 | 0 | |||
20606 | SMPS | 5000 | 9 5/8 | 9 3/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 18600 |
20607 | SMPXX | 0 | 0.35 | 5.41 | 5.51 | 5236 | |||
20608 | SMQ | 1800 | 26 11/32 | 0 | |||||
20609 | SMQC | 0 | 0 | ||||||
20610 | SMQCF | 10000 | 13/32 | 7/16 | 7/16 | 11/32 | 3/8 | 13/32 | 29700 |
20611 | SMQw | 0 | 24 1/2 | 25 1/2 | 0 | ||||
20612 | SMRH | 900 | 0.0010 | 0 | |||||
20613 | SMRK | 700 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0350 | 23600 |
20614 | SMRKP | 100 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 3.2500 | 100 |
20615 | SMRT | 300 | 11 | 10 5/8 | 11 | 10 5/8 | 10 5/8 | 11 | 4300 |
20616 | SMRY | 1000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.7500 | 0.8750 | 1000 |
20617 | SMSC | 300 | 16 1/2 | 16 3/4 | 16 7/8 | 16 1/4 | 16 1/4 | 16 1/2 | 218600 |
20618 | SMSI | 200 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 19300 |
20619 | SMT | 1000 | 19 7/8 | 20 | 20 1/2 | 0 | |||
20620 | SMTB | 100 | 29.7500 | 0 | |||||
20621 | SMTC | 100 | 19 3/8 | 19 7/8 | 20 3/8 | 19 3/8 | 19 3/8 | 19 3/4 | 73400 |
20622 | SMTFX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
20623 | SMTG | 1000 | 22 | 19 | 22 1/4 | 18 1/2 | 21 3/4 | 22 1/4 | 1303800 |
20624 | SMTH | 100 | 3 5/8 | 4 1/8 | 4 1/8 | 3 5/8 | 3 5/8 | 4 1/8 | 1000 |
20625 | SMTL | 200 | 14 1/4 | 13 3/4 | 14 1/4 | 13 1/4 | 13 1/2 | 14 1/4 | 64100 |
20626 | SMTS | 5000 | 9/16 | 5/8 | 5/8 | 9/16 | 9/16 | 5/8 | 60700 |
20627 | SMTSZ | 8000 | 1/16 | 1/32 | 3/32 | 0 | |||
20628 | SMTV | 20000 | 0.0225 | 0.0220 | 0.0225 | 0.0220 | 0.0150 | 0.0225 | 32000 |
20629 | SMTVW | 200 | 0.0025 | 0.0025 | 0.0200 | 0 | |||
20630 | SMU | 400 | 19 1/4 | 17 3/4 | 18 3/8 | 0 | |||
20631 | SMVA | 600 | 12.5000 | 12.5000 | 13.7500 | 800 | |||
20632 | SMXC | 1000 | 0.5000 | 0 | |||||
20633 | SN | 200 | 6 3/4 | 6 3/8 | 6 7/8 | 0 | |||
20634 | SNA | 100 | 45 | 45 1/4 | 45 3/4 | 0 | |||
20635 | SNAP | 500 | 13 | 12 1/2 | 13 | 12 1/2 | 12 1/2 | 13 | 35900 |
20636 | SNAX | 100 | 1 3/4 | 1 3/4 | 2 1/8 | 0 | |||
20637 | SNB | 100 | 26 | 26 1/2 | 26 1/2 | 25 7/8 | 25 7/8 | 26 1/4 | 2400 |
20638 | SNB.A | 0 | 0 | ||||||
20639 | SNBD | 500 | 6.8750 | 6.2500 | 7.2500 | 0 | |||
20640 | SNBDX | 0 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 6.86 | 0 |
20641 | SNBN | 100 | 8.0000 | 0 | |||||
20642 | SNBpA | 25000 | 38 1/8 | 0 | |||||
20643 | SNC | 1200 | 37 5/8 | 37 1/4 | 37 7/8 | 0 | |||
20644 | SNC.A | 0 | 0 | ||||||
20645 | SNC.W | 0 | 0 | ||||||
20646 | SNC/WS | 2000 | 14 7/8 | 0 | |||||
20647 | SNCAX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 |
20648 | SNCG | 7400 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5625 | 0.8125 | 14800 |
20649 | SNCI | 100 | 43.0000 | 0 | |||||
20650 | SNCTX | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8.44 | 0 |
20651 | SNCp | 1400 | 26 5/8 | 0 | |||||
20652 | SNCpX | 100 | 28 | 0 | |||||
20653 | SNDC | 0 | 0 | ||||||
20654 | SNDCF | 1400 | 5 3/8 | 4 5/8 | 5 3/8 | 4 5/8 | 4 15/16 | 5 3/8 | 18300 |
20655 | SNDK | 500 | 14 3/4 | 14 1/4 | 15 | 14 | 14 1/2 | 14 3/4 | 89200 |
20656 | SNDPX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 |
20657 | SNDS | 1000 | 5 1/2 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 1200 |
20658 | SNDT | 10000 | 28 1/2 | 28 1/4 | 29 | 28 1/4 | 28 1/4 | 29 | 135300 |
20659 | SNE | 200 | 65 7/8 | 64 7/8 | 65 3/8 | 0 | |||
20660 | SNET | 300 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
20661 | SNF | 100 | 9 1/8 | 9 1/4 | 9 1/4 | 9 1/8 | 8 7/8 | 9 1/4 | 300 |
20662 | SNFC | 0 | 0 | ||||||
20663 | SNFCA | 1400 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/4 | 1400 |
20664 | SNFL | 200 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | 20.0000 | 30.0000 | 200 |
20665 | SNG | 200 | 40 1/4 | 40 1/8 | 40 1/4 | 40 1/8 | 39 7/8 | 40 1/4 | 600 |
20666 | SNGGF | 0 | 0 | ||||||
20667 | SNGRX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0 |
20668 | SNGSX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 |
20669 | SNGVX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 |
20670 | SNH/WS | 5000 | 5/8 | 5/8 | 1 | 0 | |||
20671 | SNHB | 6500 | 0.0400 | 0.0200 | 0.0800 | 0 | |||
20672 | SNI | 500 | 2 7/16 | 0 | |||||
20673 | SNIC | 1000 | 7 5/8 | 6 3/4 | 7 5/8 | 6 1/2 | 7 1/8 | 7 5/8 | 23900 |
20674 | SNIDX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 |
20675 | SNIF | 0 | 0 | ||||||
20676 | SNIFF | 2000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 6200 |
20677 | SNIGX | 0 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0 |
20678 | SNIVX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0 |
20679 | SNIXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.27 | 5.43 | 180 |
20680 | SNJBX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 |
20681 | SNJTX | 0 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 8.13 | 0 |
20682 | SNKE | 200 | 7.7500 | 8.5000 | 8.5000 | 7.7500 | 7.8750 | 8.5000 | 3600 |
20683 | SNKI | 1700 | 13/16 | 3/4 | 7/8 | 0 | |||
20684 | SNLO | 400 | 0.1250 | 0.1250 | 1.1250 | 0 | |||
20685 | SNLT | 2000 | 0.0312 | 0.0312 | 0.2187 | 0 | |||
20686 | SNM | 1000 | 10 1/2 | 11 7/8 | 12 3/8 | 0 | |||
20687 | SNML | 100 | 77.0000 | 0 | |||||
20688 | SNND | 1000 | 4.1250 | 0 | |||||
20689 | SNNYX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 |
20690 | SNOW | 200 | 1 13/16 | 1 11/16 | 1 13/16 | 1 11/16 | 1 11/16 | 1 13/16 | 4900 |
20691 | SNPL | 0 | 0 | ||||||
20692 | SNPS | 5000 | 34 3/4 | 33 | 35 1/2 | 32 1/2 | 34 1/2 | 35 | 320300 |
20693 | SNR | 200 | 2 1/4 | 0 | |||||
20694 | SNRS | 2000 | 2.2500 | 2.2500 | 2.5000 | 2.1875 | 2.2500 | 2.3125 | 274100 |
20695 | SNS | 100 | 70 | 68 1/4 | 68 3/4 | 0 | |||
20696 | SNSDX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 |
20697 | SNST | 0 | 0 | ||||||
20698 | SNSTA | 2000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 | 7 | 2000 |
20699 | SNT | 100 | 34 | 34 | 34 | 34 | 33 1/2 | 34 1/4 | 100 |
20700 | SNTC | 100 | 28 3/4 | 27 1/2 | 28 3/4 | 27 1/2 | 28 | 28 3/4 | 43100 |
20701 | SNTIX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 |
20702 | SNTK | 0 | 0 | ||||||
20703 | SNTKY | 1000 | 1 15/32 | 1 1/2 | 1 9/16 | 1 15/32 | 1 15/32 | 1 9/16 | 82700 |
20704 | SNTNX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 15.22 | 0 |
20705 | SNTRX | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0 |
20706 | SNTRY | 0 | 0 | ||||||
20707 | SNTS | 20000 | 0.0001 | 0 | |||||
20708 | SNTV | 800 | 4 1/8 | 3 15/16 | 4 1/8 | 3 15/16 | 3 15/16 | 4 1/8 | 56900 |
20709 | SNTWF | 4800 | 7/16 | 7/16 | 9/16 | 0 | |||
20710 | SNTXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.58 | 4.70 | 819 |
20711 | SNTZF | 1000 | 15/32 | 15/32 | 15/32 | 15/32 | 5/16 | 15/32 | 1000 |
20712 | SNUS | 200 | 12 | 12 | 12 | 11 3/4 | 11 3/4 | 12 | 12700 |
20713 | SNV | 500 | 28 1/4 | 28 5/8 | 28 5/8 | 28 1/4 | 28 | 28 3/8 | 700 |
20714 | SNW | 2000 | 1 3/4 | 1 11/16 | 2 1/16 | 0 | |||
20715 | SNXEX | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 8.27 | 0 |
20716 | SNXFX | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0 |
20717 | SNY | 1000 | 12 1/4 | 11 1/8 | 11 5/8 | 0 | |||
20718 | SNYAX | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 8.58 | 0 |
20719 | SNYBX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0 |
20720 | SNYTX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.56 | 0 |
20721 | SNYpA | 1000 | 19 7/8 | 0 | |||||
20722 | SO | 600 | 24 5/8 | 24 3/8 | 24 5/8 | 24 3/8 | 24 1/2 | 24 7/8 | 11000 |
20723 | SOA | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/8 | 17 1/2 | 100 |
20724 | SOBB | 1700 | 3.0000 | 2.1250 | 3.0000 | 0 | |||
20725 | SOBF | 0 | 0 | ||||||
20726 | SOBI | 1000 | 12 1/2 | 12 1/2 | 13 1/4 | 0 | |||
20727 | SOC | 100 | 15 | 15 | 15 7/8 | 0 | |||
20728 | SOCG | 0 | 0 | ||||||
20729 | SOCGN | 0 | 0 | ||||||
20730 | SOCNX | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0 |
20731 | SOCR | 500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 17000 |
20732 | SODI | 1000 | 0.3125 | 0.3125 | 0.5625 | 0 | |||
20733 | SODK | 300 | 21 | 20 1/4 | 21 | 20 1/4 | 20 1/4 | 21 | 2100 |
20734 | SOER | 0 | 0 | ||||||
20735 | SOF | 200 | 10 3/4 | 0 | |||||
20736 | SOFA | 50000 | 2 1/4 | 2 1/16 | 2 1/4 | 2 1/16 | 2 | 2 1/4 | 150000 |
20737 | SOFK | 1000 | 18.5000 | 0 | |||||
20738 | SOFP | 99300 | 0.0500 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0650 | 348600 |
20739 | SOFT | 100 | 3 7/8 | 3 7/8 | 4 | 3 3/4 | 3 7/8 | 4 1/8 | 6900 |
20740 | SOGAY | 0 | 0 | ||||||
20741 | SOGXX | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 4.93 | 5.07 | 93 |
20742 | SOH | 0 | 0 | ||||||
20743 | SOHRX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.88 | 0 |
20744 | SOHTX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 12.09 | 0 |
20745 | SOI | 25 | 3 | 1/2 | 3 1/2 | 0 | |||
20746 | SOIw | 0 | 1 5/16 | 1 11/16 | 0 | ||||
20747 | SOJB | 200 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | 200 | ||
20748 | SOK | 0 | 3 | 3 1/4 | 0 | ||||
20749 | SOL | 500 | 27 | 26 3/8 | 26 7/8 | 0 | |||
20750 | SOLO | 0 | 0 | ||||||
20751 | SOLOQ | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 5/8 | 1000 |
20752 | SOLP | 5000 | 5/8 | 1/2 | 5/8 | 1/2 | 1/2 | 5/8 | 25500 |
20753 | SOLPU | 500 | 11/16 | 11/16 | 1 3/8 | 0 | |||
20754 | SOLPW | 4400 | 3/16 | 3/16 | 3/16 | 3/16 | 1/8 | 3/16 | 4400 |
20755 | SOLR | 600 | 3 1/2 | 3 3/16 | 3 1/2 | 3 3/16 | 3 3/16 | 3 1/2 | 9400 |
20756 | SOLRW | 5000 | 3/4 | 3/4 | 3/4 | 3/4 | 11/32 | 3/4 | 5000 |
20757 | SOLT | 1000 | 0.0100 | 0 | |||||
20758 | SOLU | 5000 | 0.8750 | 0.8125 | 0.8750 | 0 | |||
20759 | SOLV | 2500 | 15 7/8 | 15 1/2 | 15 7/8 | 15 1/4 | 15 5/8 | 15 7/8 | 128900 |
20760 | SOM | 0 | 0 | ||||||
20761 | SOMA | 800 | 6 3/8 | 6 1/8 | 6 3/8 | 5 7/8 | 6 1/8 | 6 3/8 | 808500 |
20762 | SOMC | 300 | 26.7500 | 0 | |||||
20763 | SOMR | 500 | 18 | 18 1/4 | 18 1/4 | 18 | 17 1/2 | 18 1/4 | 1600 |
20764 | SOMT | 200 | 36.5000 | 0 | |||||
20765 | SOMZ | 0 | 0 | ||||||
20766 | SOMpA | 500 | 26 | 0 | |||||
20767 | SON | 900 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 1/4 | 27 | 900 |
20768 | SONA | 6000 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 5/8 | 7000 |
20769 | SONAC | 43000 | 3/4 | 9/16 | 3/4 | 0 | |||
20770 | SONAW | 5000 | 1/2 | 1/4 | 1/2 | 0 | |||
20771 | SONAZ | 1000 | 1/4 | 3/16 | 1/2 | 0 | |||
20772 | SONC | 6400 | 16 13/16 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 | 40500 |
20773 | SONN | 0 | 0 | ||||||
20774 | SONNF | 0 | 0 | ||||||
20775 | SONWC | 2500 | 1/4 | 1/4 | 1/2 | 0 | |||
20776 | SONX | 5500 | 1.3125 | 1.1875 | 1.3125 | 1.1875 | 1.1875 | 1.3750 | 29500 |
20777 | SONZC | 500 | 1/4 | 1/4 | 1/2 | 0 | |||
20778 | SONpA | 100 | 56 7/8 | 0 | |||||
20779 | SOOI | 0 | 0 | ||||||
20780 | SOON | 30000 | 0.0480 | 0 | |||||
20781 | SOPAX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 18.02 | 0 |
20782 | SOPFX | 0 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 0 |
20783 | SOPN | 300 | 18 | 18 | 18 | 18 | 17 3/4 | 18 1/4 | 300 |
20784 | SOPT | 0 | 0 | ||||||
20785 | SOPTX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0 |
20786 | SOR | 100 | 42 | 0 | |||||
20787 | SORB | 1000 | 1.7500 | 1.5000 | 2.0000 | 0 | |||
20788 | SORC | 500 | 5.0000 | 5.0000 | 5.0000 | 4.7500 | 4.2500 | 6.2500 | 4600 |
20789 | SORT | 1000 | 4.5000 | 4.5000 | 5.0000 | 0 | |||
20790 | SORTW | 300 | 0.4375 | 0.4375 | 0.7500 | 0 | |||
20791 | SORp | 800 | 29 3/8 | 0 | |||||
20792 | SOS | 300 | 9 | 0 | |||||
20793 | SOSA | 500 | 1 7/16 | 1 1/2 | 1 1/2 | 1 7/16 | 1 7/16 | 1 1/2 | 26800 |
20794 | SOSD | 5000 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1600 | 0.1900 | 20000 |
20795 | SOSE | 0 | 0 | ||||||
20796 | SOSM | 1000 | 2.2500 | 2.5000 | 3.2500 | 0 | |||
20797 | SOSS | 1100 | 8 3/4 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 4100 |
20798 | SOST | 5000 | 0.3437 | 0.2812 | 0.3300 | 0 | |||
20799 | SOTA | 300 | 9 3/4 | 10 | 10 1/8 | 9 3/4 | 9 3/4 | 10 | 44100 |
20800 | SOTEX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.66 | 0 |
20801 | SOTK | 2500 | 0.8750 | 1.2500 | 1.2500 | 0.8750 | 0.7500 | 1.1250 | 36600 |
20802 | SOTR | 3000 | 25 7/8 | 25 3/4 | 26 | 25 5/8 | 25 3/4 | 26 | 142500 |
20803 | SOUD | 500 | 2.8750 | 0 | |||||
20804 | SOUM | 0 | 0 | ||||||
20805 | SOUS | 0 | 0 | ||||||
20806 | SOUpA | 200 | 21 3/8 | 0 | |||||
20807 | SOUpC | 100 | 25 | 25 1/4 | 25 1/4 | 25 | 25 1/8 | 25 3/8 | 1200 |
20808 | SOV | 7100 | 1/2 | 0 | |||||
20809 | SOVBX | 0 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0 |
20810 | SOVIX | 0 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 18.85 | 0 |
20811 | SOVY | 1000 | 17.5000 | 0 | |||||
20812 | SOX | 0 | 196.16 | 194.40 | 198.66 | 193.68 | 0 | ||
20813 | SP | 400 | 12 5/8 | 11 7/8 | 12 3/8 | 0 | |||
20814 | SPA | 200 | 4 5/8 | 4 | 4 5/8 | 0 | |||
20815 | SPAB | 1000 | 12 | 12 1/2 | 12 3/4 | 12 | 12 | 12 3/4 | 73800 |
20816 | SPAC | 500 | 2.9375 | 2.9375 | 2.9375 | 2.9375 | 2.5000 | 2.9375 | 500 |
20817 | SPAI | 42900 | 0.0100 | 0.0100 | 0.2200 | 0 | |||
20818 | SPAIB | 0 | 0 | ||||||
20819 | SPAMX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 |
20820 | SPAN | 3000 | 6 1/8 | 6 1/8 | 6 3/8 | 6 | 6 | 6 3/8 | 7600 |
20821 | SPAR | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 25900 |
20822 | SPATX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 14.03 | 0 |
20823 | SPAW | 4000 | 0.8750 | 0.7500 | 1.5000 | 0 | |||
20824 | SPAXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.29 | 5.44 | 7657 |
20825 | SPAZ | 4000 | 5 | 5 | 5 | 4 5/8 | 4 5/8 | 5 | 22000 |
20826 | SPBC | 1000 | 25 | 25 | 25 1/4 | 24 3/4 | 24 3/4 | 25 | 53600 |
20827 | SPBI | 500 | 12 1/2 | 12 | 12 1/2 | 12 | 12 | 12 1/2 | 900 |
20828 | SPBPX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 |
20829 | SPBXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.28 | 5.42 | 1001 |
20830 | SPC | 100 | 58 | 58 | 58 1/8 | 57 3/4 | 57 7/8 | 58 3/8 | 2500 |
20831 | SPCH | 1000 | 2 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 1/4 | 2000 |
20832 | SPCL | 0 | 0 | ||||||
20833 | SPCLQ | 5000 | 0.1100 | 0.0700 | 0.1100 | 0.0600 | 0.0950 | 0.1100 | 187400 |
20834 | SPCO | 30000 | 3 1/4 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 3/8 | 106000 |
20835 | SPCP | 300 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 300 | ||
20836 | SPCSX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 |
20837 | SPCT | 500 | 21 3/4 | 21 1/4 | 22 | 21 | 21 1/2 | 21 3/4 | 111000 |
20838 | SPCXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.60 | 3.97 | 1729 |
20839 | SPCpM | 100 | 53 3/4 | 0 | |||||
20840 | SPD | 200 | 16 3/4 | 17 1/8 | 17 3/4 | 0 | |||
20841 | SPE | 0 | 313.09 | 313.09 | 313.09 | 313.09 | 0 | ||
20842 | SPEC | 3000 | 3 1/2 | 3 5/8 | 3 5/8 | 3 1/4 | 3 1/4 | 3 1/2 | 14200 |
20843 | SPEFX | 0 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.33 | 0 |
20844 | SPEI | 1300 | 6 1/8 | 5 3/4 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 16800 |
20845 | SPEIG | 10 | 83 | 80 | 85 | 0 | |||
20846 | SPEK | 1700 | 1 5/8 | 2 | 2 | 1 5/8 | 1 1/2 | 2 | 4200 |
20847 | SPEQ | 900 | 11 3/8 | 11 1/4 | 11 3/8 | 11 1/4 | 11 1/4 | 11 3/8 | 11500 |
20848 | SPEQX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 |
20849 | SPF | 100 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 5/8 | 100 |
20850 | SPFIX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0 |
20851 | SPFO | 10000 | 7/16 | 7/16 | 7/16 | 7/16 | 3/8 | 1/2 | 10000 |
20852 | SPG | 200 | 24 1/8 | 23 7/8 | 24 1/4 | 0 | |||
20853 | SPGL | 0 | 0 | ||||||
20854 | SPGLA | 2100 | 8 1/16 | 8 1/8 | 8 1/8 | 7 7/8 | 8 | 8 1/8 | 166900 |
20855 | SPGN | 0 | 0 | ||||||
20856 | SPGNA | 1000 | 3 5/8 | 2 1/8 | 3 | 0 | |||
20857 | SPGNU | 1200 | 4 1/4 | 4 3/8 | 4 3/4 | 4 1/4 | 4 1/4 | 5 | 12600 |
20858 | SPGNW | 7300 | 1 1/64 | 1 | 1 3/8 | 0 | |||
20859 | SPGNZ | 1000 | 3/4 | 5/8 | 7/8 | 0 | |||
20860 | SPGVX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
20861 | SPHGW | 0 | 0 | ||||||
20862 | SPHI | 500 | 23 5/8 | 22 1/2 | 23 5/8 | 21 1/2 | 22 7/8 | 23 5/8 | 48100 |
20863 | SPHIX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 |
20864 | SPIR | 500 | 2 | 2 1/4 | 2 1/4 | 2 | 2 | 2 3/8 | 900 |
20865 | SPIXX | 0 | 0.35 | 5.16 | 5.25 | 2708 | |||
20866 | SPJ | 1000 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 1000 | ||
20867 | SPK | 100 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 1/2 | 24 7/8 | 100 |
20868 | SPKL | 200 | 13 1/2 | 13 5/8 | 13 5/8 | 13 1/2 | 13 1/2 | 13 7/8 | 9800 |
20869 | SPKLW | 0 | 0 | ||||||
20870 | SPKN | 200 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.2500 | 3.2500 | 200 |
20871 | SPKpB | 100 | 25 | 25 1/8 | 25 1/8 | 24 7/8 | 54300 | ||
20872 | SPL | 0 | 616.71 | 617.70 | 617.70 | 612.02 | 0 | ||
20873 | SPLE | 3000 | 0.0200 | 0.0100 | 0.0200 | 0 | |||
20874 | SPLS | 100 | 22 1/2 | 22 1/8 | 22 7/8 | 21 7/8 | 22 3/8 | 22 1/2 | 870900 |
20875 | SPLX | 667 | 3.0016 | 0 | |||||
20876 | SPM/A | 200 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 200 | ||
20877 | SPM/B | 1000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 | 1000 |
20878 | SPMA | 0 | 0 | ||||||
20879 | SPMB | 0 | 0 | ||||||
20880 | SPMBX | 0 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0 |
20881 | SPMIX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 |
20882 | SPML | 0 | 0 | ||||||
20883 | SPMLE | 400 | 0.1400 | 0.1400 | 0.2000 | 0 | |||
20884 | SPMMX | 0 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 19.83 | 0 |
20885 | SPMR | 30000 | 0.0010 | 0.0010 | 0.0150 | 0 | |||
20886 | SPMT | 500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 18200 |
20887 | SPMTA | 500 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 19800 |
20888 | SPN/WS/A | 0 | 1 1/8 | 1 3/8 | 0 | ||||
20889 | SPN/WS/B | 0 | 3/4 | 7/8 | 0 | ||||
20890 | SPNC | 1000 | 2 9/16 | 2 9/16 | 2 11/16 | 2 9/16 | 2 9/16 | 2 11/16 | 34400 |
20891 | SPNI | 100 | 40 1/2 | 37 | 40 1/2 | 37 | 34 1/2 | 40 1/2 | 2000 |
20892 | SPNS | 0 | 0 | ||||||
20893 | SPNSF | 0 | 0 | ||||||
20894 | SPO | 800 | 4 5/16 | 0 | |||||
20895 | SPOAX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.58 | 0 |
20896 | SPOBX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
20897 | SPOG | 100 | 0.1000 | 0 | |||||
20898 | SPOI | 10000 | 0.0200 | 0.0200 | 0.2000 | 0 | |||
20899 | SPOR | 2800 | 10 | 10 1/8 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 120100 |
20900 | SPOT | 1000 | 20 5/8 | 20 1/8 | 20 5/8 | 19 1/2 | 20 | 20 3/4 | 397200 |
20901 | SPOXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.98 | 5.20 | 4729 |
20902 | SPP | 200 | 61 | 60 7/8 | 61 3/8 | 0 | |||
20903 | SPPR | 2000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 | 10 3/4 | 2000 |
20904 | SPPT | 0 | 0 | ||||||
20905 | SPPTY | 5000 | 1 5/16 | 1 11/32 | 1 3/8 | 1 1/4 | 1 1/4 | 1 11/32 | 103300 |
20906 | SPQ | 0 | 616.71 | 617.70 | 617.70 | 612.02 | 0 | ||
20907 | SPQBX | 0 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0 |
20908 | SPR | 1300 | 5 7/8 | 0 | |||||
20909 | SPREX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0 |
20910 | SPRM | 3000 | 0.1250 | 0.1250 | 0.1250 | 0.0937 | 0.0156 | 0.1250 | 37000 |
20911 | SPRT | 10000 | 0.3750 | 0.2500 | 0.5000 | 0 | |||
20912 | SPRTX | 0 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0 |
20913 | SPRXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.38 | 5.53 | 82794 |
20914 | SPRY | 0 | 0 | ||||||
20915 | SPS | 100 | 32 3/4 | 32 3/4 | 32 7/8 | 32 3/4 | 32 5/8 | 32 7/8 | 3100 |
20916 | SPSG | 200 | 1/2 | 7/16 | 1/2 | 13/32 | 1/2 | 9/16 | 26900 |
20917 | SPSGO | 200 | 1 1/4 | 2 | 3 | 0 | |||
20918 | SPSGP | 200 | 1/2 | 1/2 | 1/2 | 1/2 | 5/8 | 1 1/4 | 200 |
20919 | SPSGW | 20000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/32 | 3/32 | 45000 |
20920 | SPSI | 200 | 7.0000 | 7.5000 | 7.5000 | 7.0000 | 7.0000 | 7.5000 | 2900 |
20921 | SPSIX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 |
20922 | SPSS | 1500 | 17 1/8 | 16 7/8 | 17 1/4 | 16 7/8 | 17 | 17 1/4 | 172100 |
20923 | SPSTX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
20924 | SPT/WS | 0 | 0 | ||||||
20925 | SPT/WSB | 0 | 2 1/2 | 3 1/2 | 0 | ||||
20926 | SPT/WSC | 0 | 2 7/8 | 3 5/8 | 0 | ||||
20927 | SPTA | 1000 | 2 1/8 | 2 1/4 | 2 1/2 | 2 1/16 | 2 1/8 | 2 1/2 | 14200 |
20928 | SPTAU | 500 | 2 1/2 | 3 | 3 | 2 1/2 | 2 1/2 | 3 3/8 | 1200 |
20929 | SPTAW | 30000 | 13/32 | 7/16 | 5/8 | 0 | |||
20930 | SPTAZ | 14400 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 1/2 | 29400 |
20931 | SPTEX | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 8.37 | 0 |
20932 | SPTK | 100 | 3.6250 | 3.0000 | 3.6250 | 3.0000 | 3.1250 | 3.6250 | 7100 |
20933 | SPTM | 25000 | 0.3200 | 0.3125 | 0.4375 | 0 | |||
20934 | SPTN | 0 | 0 | ||||||
20935 | SPTNQ | 0 | 0 | ||||||
20936 | SPTR | 100 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 3600 |
20937 | SPTS | 500 | 4 3/8 | 4 3/8 | 4 1/2 | 4 3/8 | 4 1/8 | 4 3/8 | 36900 |
20938 | SPTSL | 25400 | 2 | 1 5/8 | 2 | 1 5/8 | 1 1/2 | 2 | 24000 |
20939 | SPTSZ | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 3/4 | 2500 |
20940 | SPTT | 0 | 0 | ||||||
20941 | SPU | 0 | 250.02 | 250.02 | 250.02 | 250.00 | 0 | ||
20942 | SPV | 0 | 0 | ||||||
20943 | SPVAX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.86 | 0 |
20944 | SPVBX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 |
20945 | SPW | 500 | 15 1/4 | 15 | 15 3/4 | 0 | |||
20946 | SPX | 0 | 616.71 | 617.70 | 617.70 | 612.02 | 0 | ||
20947 | SPXAQ | 4000 | 0.0200 | 0 | |||||
20948 | SPY | 100 | 61 39/64 | 61 5/16 | 61 21/32 | 61 5/16 | 44 3/4 | 45 1/4 | 11900 |
20949 | SPYG | 6000 | 45 | 42 3/4 | 47 | 40 1/4 | 44 | 45 | 671300 |
20950 | SPYN | 2000 | 22 1/4 | 21 | 22 1/4 | 20 | 22 | 22 1/4 | 136000 |
20951 | SPZ | 0 | 616.71 | 617.70 | 617.70 | 612.02 | 0 | ||
20952 | SPZN | 2500 | 2 5/8 | 2 13/16 | 2 13/16 | 2 5/8 | 2 5/8 | 2 13/16 | 7600 |
20953 | SQA | 0 | 0 | ||||||
20954 | SQA.A | 0 | 0 | ||||||
20955 | SQA/A | 1300 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 1300 | ||
20956 | SQA/B | 0 | 39 3/8 | 40 1/4 | 0 | ||||
20957 | SQAA | 0 | 0 | ||||||
20958 | SQAB | 0 | 0 | ||||||
20959 | SQAI | 600 | 8 5/8 | 8 1/8 | 8 5/8 | 0 | |||
20960 | SQAX | 5000 | 19 1/8 | 20 | 20 | 19 | 19 | 19 1/4 | 16100 |
20961 | SQAp | 500 | 61 | 0 | |||||
20962 | SQCIX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 |
20963 | SQEMX | 0 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0 |
20964 | SQF | 1000 | 14 1/8 | 14 1/8 | 14 1/4 | 0 | |||
20965 | SQGIX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 |
20966 | SQGRX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 |
20967 | SQIGX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
20968 | SQIXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.10 | 5.24 | 1964 |
20969 | SQM | 1000 | 47 1/2 | 47 5/8 | 48 1/8 | 0 | |||
20970 | SQNA | 1000 | 24 3/4 | 24 | 25 | 23 3/4 | 23 3/4 | 24 3/4 | 31800 |
20971 | SQNT | 1400 | 14 1/8 | 14 | 14 3/8 | 13 3/4 | 14 | 14 1/8 | 612000 |
20972 | SQTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.27 | 5.42 | 7035 |
20973 | SR | 0 | 0 | ||||||
20974 | SRA | 500 | 32 3/4 | 33 | 33 | 32 3/4 | 32 5/8 | 33 1/8 | 700 |
20975 | SRAM | 1000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1150 | 0.1400 | 2500 |
20976 | SRBC | 100 | 2 7/8 | 2 7/8 | 2 7/8 | 2 1/2 | 2 1/2 | 2 7/8 | 19000 |
20977 | SRBFX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 |
20978 | SRC | 2600 | 26 1/8 | 0 | |||||
20979 | SRC.C | 0 | 0 | ||||||
20980 | SRCA | 0 | 0 | ||||||
20981 | SRCAA | 1100 | 1.2500 | 1.3500 | 1.3500 | 1.2500 | 1.0625 | 1.3500 | 2100 |
20982 | SRCAX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.69 | 0 |
20983 | SRCE | 500 | 23 1/2 | 23 | 23 1/2 | 23 | 23 | 23 1/2 | 2500 |
20984 | SRCG | 1000 | 1.2187 | 1.1250 | 1.2187 | 1.1250 | 1.1250 | 1.2187 | 2000 |
20985 | SRCIX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.53 | 0 |
20986 | SRCM | 500 | 11.0000 | 0 | |||||
20987 | SRCMW | 3000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.6250 | 3000 |
20988 | SRCMX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.46 | 0 |
20989 | SRCO | 1400 | 11 | 10 15/16 | 11 | 10 7/8 | 10 3/4 | 11 | 7400 |
20990 | SRCXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.61 | 4.07 | 485 |
20991 | SRDO | 2000 | 0.5937 | 0.5937 | 0.5937 | 0.5937 | 0.5000 | 0.5937 | 2000 |
20992 | SREG | 300 | 21 1/2 | 20 1/4 | 21 1/2 | 20 1/4 | 20 3/4 | 21 1/2 | 31900 |
20993 | SREMX | 0 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 18.17 | 0 |
20994 | SRFBX | 0 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0 |
20995 | SRFCX | 0 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0 |
20996 | SRFIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.49 | 0 |
20997 | SRFSX | 0 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0 |
20998 | SRFXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.13 | 5.26 | 9608 |
20999 | SRGC | 2500 | 13/32 | 13/32 | 1/2 | 0 | |||
21000 | SRGFX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 14.23 | 0 |
21001 | SRGIX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.69 | 0 |
21002 | SRGN | 100 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 1/4 | 57200 |
21003 | SRGPX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
21004 | SRGVX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.31 | 0 |
21005 | SRGXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.70 | 4.76 | 382 |
21006 | SRGY | 500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 600 |
21007 | SRHBX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
21008 | SRHQX | 0 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.47 | 0 |
21009 | SRI | 1000 | 2 1/4 | 2 1/8 | 2 5/8 | 0 | |||
21010 | SRIGX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.66 | 0 |
21011 | SRIIX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.30 | 0 |
21012 | SRIK | 1500 | 0.3750 | 0.3750 | 0.7500 | 0 | |||
21013 | SRIMX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 |
21014 | SRIS | 0 | 0.0312 | 0.1562 | 0 | ||||
21015 | SRITX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 |
21016 | SRIXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.23 | 5.37 | 1503 |
21017 | SRL | 1800 | 6 | 0 | |||||
21018 | SRLD | 0 | 0 | ||||||
21019 | SRLIX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 |
21020 | SRLM | 1000 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
21021 | SRM | 200 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/4 | 17 5/8 | 200 |
21022 | SRMC | 1100 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
21023 | SRMDW | 4000 | 1.8750 | 1.6875 | 2.0625 | 0 | |||
21024 | SRMFX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 |
21025 | SRMI | 3000 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.5000 | 7.0000 | 3000 |
21026 | SRMMX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 |
21027 | SRMO | 0 | 0 | ||||||
21028 | SRMS | 0 | 0 | ||||||
21029 | SRN | 1000 | 12 3/8 | 12 1/4 | 12 3/4 | 0 | |||
21030 | SRNMX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.72 | 0 |
21031 | SROM | 1000 | 19 1/2 | 18 3/4 | 19 1/2 | 18 3/4 | 19 | 19 1/2 | 22300 |
21032 | SRP | 100 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 1/8 | 23 1/2 | 100 |
21033 | SRPEX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0 |
21034 | SRR | 2000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/8 | 7 1/2 | 8400 |
21035 | SRRAN | 200 | 30.5000 | 0 | |||||
21036 | SRRAP | 500 | 48.7500 | 0 | |||||
21037 | SRSGX | 0 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 2.37 | 0 |
21038 | SRSI | 1600 | 0.0600 | 0.0600 | 0.1400 | 0 | |||
21039 | SRSPX | 0 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0 |
21040 | SRSVX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 |
21041 | SRTB | 2500 | 7.3750 | 7.1250 | 7.7500 | 0 | |||
21042 | SRTC | 0 | 0 | ||||||
21043 | SRTK | 0 | 0 | ||||||
21044 | SRTR | 300 | 3 | 3 | 3 1/4 | 0 | |||
21045 | SRTRW | 3000 | 9/16 | 9/16 | 3/4 | 0 | |||
21046 | SRV | 200 | 40 7/8 | 41 3/4 | 41 3/4 | 40 1/2 | 40 1/2 | 41 | 9600 |
21047 | SRVC | 100 | 2 9/16 | 2 11/16 | 2 11/16 | 2 9/16 | 2 9/16 | 2 11/16 | 11100 |
21048 | SRVCW | 2000 | 13/32 | 13/32 | 17/32 | 0 | |||
21049 | SRVEX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 14.18 | 0 |
21050 | SRVFX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.84 | 0 |
21051 | SRVT | 0 | 0 | ||||||
21052 | SRVW | 0 | 0 | ||||||
21053 | SRVpT | 1000 | 69 3/8 | 0 | |||||
21054 | SRW | 500 | 23 3/4 | 23 3/8 | 23 3/4 | 0 | |||
21055 | SRX | 0 | 133.12 | 133.32 | 133.32 | 132.15 | 0 | ||
21056 | SRY | 200 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/16 | 2000 | ||
21057 | SRYIX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 |
21058 | SSAIX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
21059 | SSAX | 500 | 21 1/4 | 19 1/4 | 21 1/2 | 18 3/4 | 20 3/4 | 21 1/4 | 739600 |
21060 | SSBAX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 |
21061 | SSBC | 400 | 23 7/8 | 0 | |||||
21062 | SSBD | 3000 | 0.0100 | 0 | |||||
21063 | SSBK | 300 | 19 3/8 | 18 1/2 | 19 3/8 | 18 1/2 | 18 1/2 | 19 1/2 | 800 |
21064 | SSBL | 2000 | 14 | 13 3/4 | 14 | 0 | |||
21065 | SSBTX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
21066 | SSBV | 1000 | 0.0312 | 0 | |||||
21067 | SSC | 1100 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/4 | 21100 |
21068 | SSCAX | 0 | 8.14 | 8.14 | 8.14 | 0 | |||
21069 | SSCEX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.95 | 0 |
21070 | SSCGX | 0 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0 |
21071 | SSCI | 3000 | 19/32 | 19/32 | 19/32 | 1/2 | 1/2 | 19/32 | 28500 |
21072 | SSCIW | 500 | 5/32 | 5/32 | 11/32 | 0 | |||
21073 | SSCT | 100 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.7500 | 300 |
21074 | SSCp | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 1000 | ||
21075 | SSDO | 0 | 0 | ||||||
21076 | SSDOY | 0 | 0 | ||||||
21077 | SSEIX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.57 | 0 |
21078 | SSEMX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
21079 | SSEPX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0 |
21080 | SSEQX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 |
21081 | SSET | 400 | 10 | 10 | 10 | 9 1/4 | 9 1/4 | 10 | 4200 |
21082 | SSF | 2000 | 5/8 | 1/2 | 3/4 | 0 | |||
21083 | SSFIX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.41 | 0 |
21084 | SSFT | 0 | 0 | ||||||
21085 | SSG/WS | 0 | 1/32 | 1/8 | 0 | ||||
21086 | SSGBX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 |
21087 | SSGIX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 13.35 | 0 |
21088 | SSGSX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.84 | 0 |
21089 | SSGTX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 |
21090 | SSGWX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 |
21091 | SSGXX | 0 | 0.51 | 5.29 | 5.36 | 5975 | |||
21092 | SSGp | 0 | 1/4 | 1 1/4 | 0 | ||||
21093 | SSGpO | 0 | 1 1/4 | 2 3/4 | 0 | ||||
21094 | SSHFX | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0 |
21095 | SSHI | 1000 | 10 | 10 1/8 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 166200 |
21096 | SSHN | 2700 | 2.2500 | 2.6250 | 3.5000 | 0 | |||
21097 | SSIAX | 0 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 19.54 | 0 |
21098 | SSIGX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.97 | 0 |
21099 | SSINX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 |
21100 | SSITX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
21101 | SSLI | 1200 | 4 7/8 | 4 7/8 | 5 1/4 | 0 | |||
21102 | SSMGX | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0 |
21103 | SSMTX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
21104 | SSMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.50 | 5.62 | 36728 |
21105 | SSN | 800 | 9 | 9 | 9 1/8 | 9 | 4200 | ||
21106 | SSNYX | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0 |
21107 | SSO | 0 | 0 | ||||||
21108 | SSOA | 200 | 0.0100 | 0 | |||||
21109 | SSP | 100 | 39 | 39 | 39 | 39 | 38 3/4 | 39 1/8 | 100 |
21110 | SSPC | 1400 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/8 | 12 3/4 | 1400 |
21111 | SSPE | 200 | 20 1/4 | 20 1/4 | 20 1/2 | 20 | 20 | 20 1/2 | 7300 |
21112 | SSPI | 0 | 0 | ||||||
21113 | SSPIF | 1000 | 12 7/8 | 12 1/4 | 12 7/8 | 12 1/8 | 12 5/8 | 12 7/8 | 63300 |
21114 | SSPNF | 0 | 0 | ||||||
21115 | SSPR | 0 | 0 | ||||||
21116 | SSPW | 200 | 2 7/8 | 2 15/16 | 2 15/16 | 2 7/8 | 2 7/8 | 3 | 3200 |
21117 | SSS | 100 | 25 7/8 | 0 | |||||
21118 | SSSS | 100 | 25 1/2 | 25 3/4 | 25 3/4 | 25 1/4 | 25 1/4 | 25 1/2 | 107800 |
21119 | SSSTX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
21120 | SST | 1000 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 1000 | ||
21121 | SSTAX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.17 | 0 |
21122 | SSTBX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 |
21123 | SSTGX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 |
21124 | SSTI | 4800 | 11 1/4 | 11 | 11 1/2 | 10 1/2 | 10 3/4 | 11 1/4 | 201600 |
21125 | SSTIX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 13.64 | 0 |
21126 | SSTRX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
21127 | SSTXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.06 | 5.15 | 1688 |
21128 | SSUG | 200 | 5.5000 | 5.5000 | 6.1250 | 0 | |||
21129 | SSVIX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 |
21130 | SSVSX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 13.09 | 0 |
21131 | SSVTX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 |
21132 | SSW | 2000 | 53 | 52 3/8 | 53 | 0 | |||
21133 | SSX | 0 | 53.40 | 0 | |||||
21134 | SSYBX | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0 |
21135 | SSYPX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
21136 | SSYS | 1000 | 19 1/8 | 19 1/8 | 19 1/8 | 17 3/4 | 18 3/4 | 19 1/8 | 68700 |
21137 | ST | 5600 | 52 3/4 | 52 3/4 | 52 3/4 | 52 3/4 | 52 3/4 | 53 1/4 | 5600 |
21138 | STA | 300 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 7/8 | 7 1/4 | 300 |
21139 | STAA | 700 | 10 1/2 | 10 1/8 | 10 5/8 | 10 1/8 | 10 1/8 | 10 1/2 | 59100 |
21140 | STAAX | 0 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0 |
21141 | STAC | 1000 | 12 1/8 | 12 1/8 | 12 1/4 | 11 7/8 | 12 | 12 1/8 | 232300 |
21142 | STADX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
21143 | STAI | 2000 | 0.0625 | 0.0625 | 0.1500 | 0 | |||
21144 | STAK | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/8 | 1 7/8 | 500 |
21145 | STAN | 1000 | 4 1/8 | 3 3/4 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 1800 |
21146 | STANP | 1500 | 6.5000 | 0 | |||||
21147 | STAR | 7500 | 38 5/8 | 37 1/2 | 38 3/4 | 37 | 38 3/8 | 38 5/8 | 418400 |
21148 | STARX | 0 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0 |
21149 | STAT | 200 | 32 | 32 1/2 | 33 | 32 | 32 | 32 1/2 | 67400 |
21150 | STAXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.26 | 3.50 | 500 |
21151 | STAY | 100 | 27 3/4 | 28 1/4 | 29 1/4 | 27 | 27 | 27 3/4 | 60000 |
21152 | STB | 300 | 57 3/4 | 57 3/8 | 57 3/4 | 57 3/8 | 57 1/2 | 58 | 500 |
21153 | STBA | 500 | 29 1/2 | 29 1/4 | 29 1/2 | 29 | 29 | 29 1/2 | 45400 |
21154 | STBC | 100 | 14 1/4 | 14 1/4 | 15 | 0 | |||
21155 | STBCX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 |
21156 | STBF | 700 | 14 1/4 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 4200 |
21157 | STBI | 400 | 9 1/4 | 9 1/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 7500 |
21158 | STBRF | 0 | 0 | ||||||
21159 | STBS | 2000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 | 4000 |
21160 | STBXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.80 | 4.92 | 265 |
21161 | STBY | 0 | 0 | ||||||
21162 | STBYE | 0 | 0 | ||||||
21163 | STC | 900 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 900 | ||
21164 | STCAX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 |
21165 | STCBX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 |
21166 | STCC | 0 | 0 | ||||||
21167 | STCCF | 1000 | 3 1/4 | 3 1/8 | 3 1/2 | 3 1/8 | 3 1/4 | 3 1/2 | 251700 |
21168 | STCH | 5000 | 3 7/8 | 4 | 4 | 3 7/8 | 3 3/4 | 4 | 110400 |
21169 | STCI | 500 | 13 5/8 | 13 3/4 | 14 1/8 | 13 1/2 | 13 1/2 | 13 3/4 | 653300 |
21170 | STCIX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 14.06 | 0 |
21171 | STCL | 2000 | 1 3/4 | 2 | 2 | 1 5/8 | 1 5/8 | 2 | 5300 |
21172 | STCMX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.91 | 0 |
21173 | STCO | 5000 | 0.2500 | 0.1875 | 0.3750 | 0 | |||
21174 | STCR | 200 | 4 1/2 | 4 3/8 | 4 9/16 | 4 3/8 | 4 3/8 | 4 7/8 | 7700 |
21175 | STCSX | 0 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0 |
21176 | STCXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.19 | 5.35 | 4837 |
21177 | STD | 200 | 51 1/2 | 0 | |||||
21178 | STDE | 7000 | 0.1350 | 0.1250 | 0.1350 | 0 | |||
21179 | STDFX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.74 | 0 |
21180 | STDIX | 0 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0 |
21181 | STDV | 1000 | 1.5000 | 0 | |||||
21182 | STE | 100 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/4 | 28 7/8 | 100 |
21183 | STE.A | 0 | 0 | ||||||
21184 | STE.B | 0 | 0 | ||||||
21185 | STE/A | 200 | 26 1/8 | 0 | |||||
21186 | STEAX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 13.31 | 0 |
21187 | STEBX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0 |
21188 | STEC | 100 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 1/8 | 200 |
21189 | STEI | 1000 | 38 | 38 3/4 | 38 3/4 | 37 13/16 | 37 3/4 | 38 1/4 | 58000 |
21190 | STEK | 100 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 7 3/8 | 8 1/4 | 100 |
21191 | STEL | 1000 | 2 3/8 | 2 3/8 | 2 7/16 | 2 3/8 | 2 5/16 | 2 13/32 | 21000 |
21192 | STEMX | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 9.05 | 0 |
21193 | STEQX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 |
21194 | STER | 1000 | 11 1/4 | 11 3/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 8600 |
21195 | STERX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 |
21196 | STEWQ | 0 | 0 | ||||||
21197 | STEXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.82 | 3.57 | 1326 |
21198 | STFA | 300 | 0.0700 | 0.0300 | 0.0700 | 0 | |||
21199 | STFBX | 0 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0 |
21200 | STFC | 300 | 26 1/4 | 25 1/2 | 26 1/4 | 25 1/2 | 25 1/2 | 26 1/4 | 3300 |
21201 | STFGX | 0 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0 |
21202 | STFIX | 0 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0 |
21203 | STFR | 300 | 23 1/4 | 23 | 23 1/4 | 23 | 23 | 23 1/4 | 44900 |
21204 | STFRX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 |
21205 | STFSX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.31 | 0 |
21206 | STFXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.25 | 3.97 | 2388 |
21207 | STFZ | 0 | 0 | ||||||
21208 | STFZY | 0 | 0 | ||||||
21209 | STG | 1000 | 6 | 0 | |||||
21210 | STGA | 2100 | 3 9/16 | 3 11/32 | 3 9/16 | 3 11/32 | 3 3/8 | 3 9/16 | 25100 |
21211 | STGBX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
21212 | STGEX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.76 | 0 |
21213 | STGIX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.98 | 0 |
21214 | STGM | 1100 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
21215 | STGO | 10000 | 0.0100 | 0 | |||||
21216 | STGVX | 0 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 5.43 | 0 |
21217 | STGXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.93 | 5.08 | 28853 |
21218 | STH | 200 | 28 3/8 | 27 5/8 | 28 3/8 | 0 | |||
21219 | STHHY | 0 | 0 | ||||||
21220 | STHIF | 0 | 0 | ||||||
21221 | STHRX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 |
21222 | STHVY | 0 | 26.2500 | 30.2500 | 30.7500 | 0 | |||
21223 | STI | 100 | 67 1/8 | 66 3/4 | 67 1/8 | 66 3/4 | 66 3/4 | 67 1/4 | 700 |
21224 | STIAX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.69 | 0 |
21225 | STIBX | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0 |
21226 | STIGX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
21227 | STII | 100 | 19 3/4 | 21 | 21 | 19 3/4 | 19 3/4 | 21 | 3500 |
21228 | STILY | 0 | 1.5508 | 1.1250 | 1.2500 | 0 | |||
21229 | STIM | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 2900 |
21230 | STIMX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
21231 | STIN | 6300 | 0.8750 | 0.2500 | 1.0000 | 0 | |||
21232 | STIQ | 500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 | 500 |
21233 | STISX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0 |
21234 | STIT | 0 | 0 | ||||||
21235 | STITX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
21236 | STIVX | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 3.06 | 0 |
21237 | STIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.83 | 4.98 | 6494 |
21238 | STIZ | 200 | 13 1/4 | 13 1/4 | 14 3/4 | 0 | |||
21239 | STJM | 300 | 42 5/8 | 42 1/2 | 44 3/8 | 42 1/8 | 42 3/8 | 42 5/8 | 890300 |
21240 | STK | 200 | 23 7/8 | 23 3/4 | 24 1/4 | 23 3/4 | 23 7/8 | 24 3/8 | 1200 |
21241 | STKL | 0 | 0 | ||||||
21242 | STKLF | 2500 | 1 7/8 | 1 21/32 | 1 15/16 | 1 21/32 | 1 27/32 | 1 29/32 | 338700 |
21243 | STKY | 3500 | 5 1/16 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 59300 |
21244 | STKp | 500 | 58 3/4 | 0 | |||||
21245 | STL | 1000 | 12 1/2 | 11 1/4 | 11 3/4 | 0 | |||
21246 | STLAX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
21247 | STLB | 0 | 0 | ||||||
21248 | STLBV | 0 | 0 | ||||||
21249 | STLBX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 |
21250 | STLBY | 5000 | 19 3/8 | 19 1/8 | 19 3/8 | 19 1/8 | 19 1/4 | 19 3/8 | 12400 |
21251 | STLCX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
21252 | STLDX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 |
21253 | STLEX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 |
21254 | STLFX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.79 | 0 |
21255 | STLO | 900 | 26.0000 | 0 | |||||
21256 | STLS | 200 | 2.2500 | 0 | |||||
21257 | STLT | 0 | 0 | ||||||
21258 | STLTF | 100 | 20 3/8 | 20 3/8 | 20 3/8 | 19 7/8 | 20 1/8 | 20 3/8 | 10000 |
21259 | STLY | 2000 | 8 | 8 | 8 | 8 | 8 | 8 5/8 | 2000 |
21260 | STM | 100 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/4 | 35 1/4 | 35 5/8 | 100 |
21261 | STMC | 200 | 0.0937 | 0.0937 | 0.2500 | 0 | |||
21262 | STMD | 1000 | 34 1/4 | 34 1/4 | 34 1/4 | 33 | 33 3/8 | 34 1/4 | 2600 |
21263 | STMDX | 0 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0 |
21264 | STMI | 1000 | 17 | 17 3/8 | 17 3/8 | 16 5/8 | 16 3/4 | 17 1/8 | 17800 |
21265 | STMX | 300 | 16 3/4 | 15 1/2 | 16 3/4 | 15 1/2 | 15 1/2 | 16 3/4 | 8300 |
21266 | STN | 1000 | 2 7/8 | 3 5/8 | 4 1/8 | 0 | |||
21267 | STND | 1000 | 14 3/8 | 14 1/4 | 14 3/8 | 14 1/8 | 14 1/8 | 14 3/8 | 79900 |
21268 | STNJ | 1500 | 9.5000 | 8.5000 | 10.5000 | 0 | |||
21269 | STNM | 200 | 1.2500 | 0.8750 | 1.1875 | 0 | |||
21270 | STNP | 1000 | 13.7500 | 0 | |||||
21271 | STNRX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 |
21272 | STNT | 700 | 10 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 2700 |
21273 | STNX | 2000 | 0.7187 | 0.7187 | 0.7187 | 0.6250 | 0.6250 | 0.7187 | 11400 |
21274 | STNp | 1000 | 9 3/8 | 3 | 8 | 0 | |||
21275 | STO | 200 | 14 | 14 1/2 | 14 1/2 | 14 | 13 7/8 | 14 3/8 | 9700 |
21276 | STON | 700 | 2 7/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 6500 |
21277 | STONW | 3000 | 23/32 | 11/16 | 23/32 | 11/16 | 11/16 | 7/8 | 6200 |
21278 | STOS | 0 | 0 | ||||||
21279 | STOSY | 100 | 11 5/8 | 12 | 12 | 11 5/8 | 11 5/8 | 12 | 900 |
21280 | STOXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.54 | 3.86 | 3367 |
21281 | STOpE | 500 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 500 | ||
21282 | STPB | 0 | 0 | ||||||
21283 | STPHF | 0 | 0 | ||||||
21284 | STPL | 25000 | 0.4000 | 0 | |||||
21285 | STPN | 5000 | 2 5/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 16500 |
21286 | STQA | 1000 | 0.3000 | 0 | |||||
21287 | STQN | 400 | 0.0312 | 0 | |||||
21288 | STR | 100 | 32 7/8 | 32 7/8 | 32 7/8 | 32 7/8 | 32 3/4 | 33 1/8 | 100 |
21289 | STRAX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.21 | 0 |
21290 | STRB | 200 | 3 7/8 | 3 9/16 | 3 7/8 | 0 | |||
21291 | STRBX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
21292 | STRD | 100 | 7 1/2 | 7 3/8 | 7 3/4 | 7 3/8 | 7 1/2 | 7 3/4 | 8000 |
21293 | STRFF | 0 | 0 | ||||||
21294 | STRFX | 0 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0 |
21295 | STRGX | 0 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0 |
21296 | STRL | 300 | 32 1/2 | 31 3/4 | 32 1/2 | 31 3/4 | 32 1/4 | 32 1/2 | 139200 |
21297 | STRM | 200 | 66 1/2 | 65 1/2 | 68 | 64 1/4 | 66 1/4 | 66 1/2 | 1484400 |
21298 | STRN | 100 | 0.3125 | 0.3125 | 0.5000 | 0 | |||
21299 | STRO | 100 | 4 1/8 | 3 7/8 | 4 3/8 | 0 | |||
21300 | STRR | 8000 | 9/32 | 11/32 | 11/32 | 9/32 | 9/32 | 11/32 | 67700 |
21301 | STRT | 200 | 17 1/8 | 17 1/8 | 17 3/4 | 17 1/8 | 17 1/8 | 17 3/4 | 1600 |
21302 | STRW | 0 | 0 | ||||||
21303 | STRWA | 100 | 23 3/4 | 24 3/8 | 24 1/2 | 23 | 23 1/4 | 23 3/4 | 46800 |
21304 | STRX | 5000 | 0.0200 | 0 | |||||
21305 | STRXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.09 | 5.28 | 705 |
21306 | STRY | 100 | 53 1/8 | 51 7/8 | 54 3/8 | 51 5/8 | 53 1/8 | 53 3/8 | 496500 |
21307 | STS/WS | 900 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 13/16 | 2 1/16 | 900 |
21308 | STS/WSw | 0 | 0 | ||||||
21309 | STSA | 4000 | 13 5/8 | 13 1/2 | 13 5/8 | 13 1/4 | 13 1/4 | 13 3/4 | 24900 |
21310 | STSAP | 100 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 29 1/4 | 30 1/4 | 300 |
21311 | STSC | 2500 | 0.8000 | 0.6250 | 1.0000 | 0 | |||
21312 | STSCX | 0 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0 |
21313 | STSEF | 0 | 0 | ||||||
21314 | STSEX | 0 | 266.57 | 266.57 | 266.57 | 266.57 | 266.57 | 266.57 | 0 |
21315 | STSGX | 0 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0 |
21316 | STSLX | 0 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 4.76 | 0 |
21317 | STSMX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
21318 | STSTX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 |
21319 | STSXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.05 | 5.20 | 5856 |
21320 | STT | 200 | 43 1/8 | 43 1/8 | 43 1/8 | 43 1/8 | 43 | 43 3/8 | 200 |
21321 | STTBX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 |
21322 | STTC | 0 | 0 | ||||||
21323 | STTEX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.51 | 0 |
21324 | STTRX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
21325 | STTX | 300 | 11 3/4 | 10 7/8 | 11 7/8 | 10 1/2 | 11 1/2 | 11 3/4 | 195700 |
21326 | STTXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.92 | 4.20 | 1645 |
21327 | STTZ | 0 | 0 | ||||||
21328 | STTZF | 100 | 11 | 11 | 11 | 10 1/4 | 10 1/4 | 11 | 15400 |
21329 | STU | 300 | 29 3/8 | 33 7/8 | 34 5/8 | 0 | |||
21330 | STUA | 3000 | 8 1/4 | 7 3/4 | 8 1/2 | 7 | 8 | 8 1/2 | 103500 |
21331 | STUGX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.38 | 0 |
21332 | STUR | 500 | 16.3750 | 0 | |||||
21333 | STUXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 5.29 | 5.35 | 2490 |
21334 | STVDZ | 121200 | 0.1300 | 0 | |||||
21335 | STVI | 100 | 5 3/4 | 5 3/4 | 6 1/2 | 0 | |||
21336 | STVSX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 |
21337 | STVTX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 |
21338 | STW | 200 | 10 1/8 | 9 3/8 | 9 7/8 | 0 | |||
21339 | STWRX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
21340 | STX | 500 | 8 3/8 | 8 3/8 | 8 3/4 | 0 | |||
21341 | STXAX | 0 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 18.54 | 0 |
21342 | STXD | 500 | 0.2500 | 0.2500 | 0.5625 | 0 | |||
21343 | STXMX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.54 | 0 |
21344 | STXXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.63 | 4.02 | 1748 |
21345 | STYB | 300 | 30.0000 | 29.0000 | 30.0000 | 29.0000 | 800 | ||
21346 | STYY | 12000 | 0.0001 | 0 | |||||
21347 | STZ | 3000 | 5 3/8 | 0 | |||||
21348 | SU | 1000 | 31 1/2 | 0 | |||||
21349 | SUA | 1000 | 9 5/8 | 9 5/8 | 10 | 0 | |||
21350 | SUBC | 0 | 0 | ||||||
21351 | SUBF | 400 | 8.2500 | 0 | |||||
21352 | SUBI | 100 | 25 3/4 | 26 | 27 | 0 | |||
21353 | SUBK | 200 | 31 1/2 | 29 3/4 | 31 1/2 | 29 3/4 | 30 | 31 1/2 | 4600 |
21354 | SUBM | 700 | 9 1/4 | 8 3/4 | 9 1/4 | 8 5/8 | 9 | 9 1/4 | 217700 |
21355 | SUBN | 1600 | 31 1/4 | 31 | 31 3/8 | 31 | 31 | 31 1/4 | 188500 |
21356 | SUBS | 500 | 1 13/16 | 2 1/8 | 2 1/8 | 1 13/16 | 1 13/16 | 2 | 97700 |
21357 | SUCS | 100 | 16.0000 | 0 | |||||
21358 | SUDS | 600 | 8 1/4 | 8 1/4 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 10400 |
21359 | SUFC | 0 | 0 | ||||||
21360 | SUFD | 0 | 0 | ||||||
21361 | SUG | 100 | 25 1/8 | 24 1/8 | 24 5/8 | 0 | |||
21362 | SUGHP | 120900 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | 120900 | ||
21363 | SUGN | 1000 | 14 | 14 1/2 | 14 1/2 | 14 | 14 | 14 3/8 | 12800 |
21364 | SUGR | 2000 | 2 1/4 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 3500 |
21365 | SUGXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.23 | 5.42 | 10284 |
21366 | SUGpA | 400 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 1200 | ||
21367 | SUHJ | 0 | 0 | ||||||
21368 | SUHJY | 0 | 0 | ||||||
21369 | SUHK | 0 | 0 | ||||||
21370 | SUHKY | 0 | 0 | ||||||
21371 | SUI | 100 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 25 7/8 | 26 3/8 | 100 |
21372 | SUIT | 20000 | 25 | 25 1/2 | 25 3/4 | 24 3/4 | 25 | 25 3/4 | 388700 |
21373 | SUIXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 5.15 | 5.21 | 578 |
21374 | SUL | 100 | 2 5/16 | 2 1/8 | 2 1/4 | 0 | |||
21375 | SULL | 300 | 10 7/8 | 10 3/4 | 10 7/8 | 10 3/4 | 10 3/4 | 10 7/8 | 52600 |
21376 | SUMA | 300 | 11 | 8 1/2 | 11 1/4 | 8 1/8 | 10 1/2 | 11 | 721400 |
21377 | SUMC | 200 | 23 1/4 | 22 1/2 | 23 1/4 | 22 1/2 | 22 3/4 | 23 1/4 | 42000 |
21378 | SUMHX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 11.02 | 0 |
21379 | SUMI | 300 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/8 | 24 3/4 | 25 3/4 | 700 |
21380 | SUMIZ | 400 | 25 1/4 | 25 | 25 1/4 | 25 | 25 | 25 1/4 | 23000 |
21381 | SUMM | 300 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 | 17 | 200 |
21382 | SUMT | 100 | 20 | 20 3/4 | 20 3/4 | 20 | 20 | 20 3/4 | 2200 |
21383 | SUMX | 700 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 | 4 1/2 | 2000 |
21384 | SUN | 100 | 27 3/8 | 27 1/2 | 27 5/8 | 27 3/8 | 27 5/8 | 27 3/4 | 2800 |
21385 | SUND | 2500 | 1 3/4 | 2 | 2 | 1 5/8 | 1 5/8 | 1 7/8 | 10700 |
21386 | SUNH | 3500 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 2 | 3500 |
21387 | SUNI | 200 | 0.0100 | 0 | |||||
21388 | SUNL | 1500 | 3 1/4 | 3 1/4 | 3 9/16 | 3 1/4 | 3 1/4 | 3 5/8 | 7500 |
21389 | SUNO | 1900 | 6.0000 | 0 | |||||
21390 | SUNP | 1500 | 7 1/8 | 7 1/8 | 7 5/8 | 7 1/8 | 7 1/8 | 7 5/8 | 7500 |
21391 | SUNPU | 500 | 8 3/8 | 8 3/8 | 9 | 0 | |||
21392 | SUNPW | 2000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/4 | 2700 |
21393 | SUNR | 1000 | 2.2500 | 0 | |||||
21394 | SUNRP | 1000 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 14 3/4 | 15 1/8 | 1500 |
21395 | SUNRW | 1000 | 0.0312 | 0 | |||||
21396 | SUNS | 300 | 1/8 | 1/8 | 5/32 | 1/8 | 1/8 | 5/32 | 1300 |
21397 | SUNSL | 1000 | 9 1/4 | 9 3/4 | 12 3/4 | 0 | |||
21398 | SUNSP | 6800 | 8 1/4 | 7 3/4 | 8 1/4 | 7 1/2 | 7 1/2 | 8 1/4 | 18500 |
21399 | SUNSZ | 1200 | 2 1/2 | 2 1/2 | 2 1/2 | 1 1/2 | 1 1/2 | 2 1/2 | 16700 |
21400 | SUNW | 1000 | 40 1/2 | 39 5/8 | 41 3/4 | 38 1/2 | 40 3/8 | 40 1/2 | 9234100 |
21401 | SUNY | 3000 | 31 13/16 | 32 | 32 | 31 11/16 | 31 3/4 | 32 | 9200 |
21402 | SUNpD | 100 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 27 3/4 | 28 1/2 | 100 |
21403 | SUP | 200 | 27 1/2 | 27 3/4 | 28 1/4 | 0 | |||
21404 | SUPI | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/2 | 2000 |
21405 | SUPR | 0 | 0 | ||||||
21406 | SUPRW | 0 | 0 | ||||||
21407 | SUPV | 0 | 0 | ||||||
21408 | SUPVA | 300 | 6 3/4 | 6 3/4 | 7 1/4 | 0 | |||
21409 | SUPVU | 1700 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 1/2 | 1700 |
21410 | SUPVW | 3800 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | |||
21411 | SUPVZ | 2000 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | |||
21412 | SUPX | 1000 | 10 1/8 | 10 1/4 | 10 3/8 | 10 | 10 | 10 1/4 | 49700 |
21413 | SUQC | 0 | 0 | ||||||
21414 | SUR | 200 | 7 1/2 | 0 | |||||
21415 | SURG | 25700 | 0.2187 | 0.2187 | 0.8125 | 0 | |||
21416 | SUS | 200 | 32 3/8 | 31 3/4 | 32 1/4 | 0 | |||
21417 | SUSAX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.81 | 0 |
21418 | SUSDX | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0 |
21419 | SUSEX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0 |
21420 | SUSGX | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.45 | 0 |
21421 | SUSQ | 300 | 27 | 27 | 27 1/4 | 26 1/2 | 26 1/2 | 27 | 59500 |
21422 | SUST | 100 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/4 | 100 |
21423 | SUSTP | 0 | 27 | 29 1/2 | 0 | ||||
21424 | SUSTX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
21425 | SUSXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 4.78 | 5.04 | 398 |
21426 | SUTAX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 16.64 | 0 |
21427 | SUTXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.41 | 4.52 | 115 |
21428 | SUVP | 5000 | 0.5000 | 0.2500 | 0.7500 | 0 | |||
21429 | SVAAX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 14.39 | 0 |
21430 | SVALX | 0 | 9.81 | 9.81 | 10.22 | 0 | |||
21431 | SVBAX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 12.37 | 0 |
21432 | SVBBX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
21433 | SVBCO | 0 | 0 | ||||||
21434 | SVCE | 1500 | 12.0000 | 12.0000 | 12.5000 | 0 | |||
21435 | SVCR | 12500 | 0.0001 | 0 | |||||
21436 | SVCp | 350 | 14 5/8 | 0 | |||||
21437 | SVEC | 0 | 0 | ||||||
21438 | SVECF | 2000 | 7 | 7 | 7 3/16 | 7 | 7 | 7 1/4 | 3800 |
21439 | SVG/A | 200 | 4 7/8 | 4 | 4 1/2 | 0 | |||
21440 | SVG/B | 1000 | 4 1/4 | 4 1/8 | 4 7/8 | 0 | |||
21441 | SVGA | 0 | 0 | ||||||
21442 | SVGB | 0 | 0 | ||||||
21443 | SVGI | 800 | 21 | 21 | 22 | 20 1/2 | 20 3/4 | 21 | 952700 |
21444 | SVGRY | 0 | 0 | ||||||
21445 | SVIH | 500 | 7.0000 | 7.3750 | 7.3750 | 7.0000 | 6.6250 | 7.2500 | 3700 |
21446 | SVIIX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.58 | 0 |
21447 | SVINV | 0 | 0 | ||||||
21448 | SVLAX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 16.94 | 0 |
21449 | SVLBX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0 |
21450 | SVLSX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 13.07 | 0 |
21451 | SVM | 400 | 29 7/8 | 29 5/8 | 30 1/8 | 0 | |||
21452 | SVN | 10000 | 3/64 | 0 | |||||
21453 | SVN.R | 0 | 0 | ||||||
21454 | SVNG | 2000 | 0.5625 | 0.4375 | 0.5625 | 0 | |||
21455 | SVNGW | 500 | 0.0312 | 0.0312 | 0.1250 | 0 | |||
21456 | SVNZY | 0 | 0 | ||||||
21457 | SVOY | 300 | 0.0100 | 0 | |||||
21458 | SVPXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.66 | 5.78 | 14100 |
21459 | SVRI | 100 | 4 | 3 7/8 | 4 1/16 | 3 3/4 | 4 | 4 1/8 | 80600 |
21460 | SVRM | 0 | 0 | ||||||
21461 | SVRN | 2000 | 10 1/8 | 9 7/8 | 10 1/8 | 9 5/8 | 10 | 10 1/8 | 152900 |
21462 | SVRNP | 1000 | 56 1/8 | 56 1/2 | 56 1/2 | 56 1/8 | 56 5/8 | 57 1/8 | 4000 |
21463 | SVS | 0 | 311.26 | 0 | |||||
21464 | SVSCX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 |
21465 | SVSH | 4000 | 5.0000 | 0 | |||||
21466 | SVSPX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 |
21467 | SVSY | 1000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.3750 | 1.7500 | 1600 |
21468 | SVT | 1000 | 4 1/4 | 0 | |||||
21469 | SVTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.56 | 5.66 | 1748 |
21470 | SVU | 1000 | 32 3/8 | 31 5/8 | 32 3/8 | 0 | |||
21471 | SVX | 0 | 326.09 | 325.74 | 326.09 | 323.44 | 0 | ||
21472 | SVX.A | 0 | 0 | ||||||
21473 | SW | 500 | 34 3/4 | 34 5/8 | 35 1/8 | 0 | |||
21474 | SWBC | 1500 | 4 | 3 5/8 | 4 1/8 | 3 1/2 | 3 1/2 | 4 1/16 | 28500 |
21475 | SWBDX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 |
21476 | SWBGX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
21477 | SWBI | 100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 27 1/4 | 400 |
21478 | SWBK | 0 | 0 | ||||||
21479 | SWBKY | 0 | 0 | ||||||
21480 | SWCAX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
21481 | SWCB | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 | 17 | 17 3/4 | 1000 |
21482 | SWCC | 600 | 1.1250 | 0 | |||||
21483 | SWCGX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
21484 | SWCSX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
21485 | SWCXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.38 | 3.75 | 16078 |
21486 | SWFC | 1000 | 1.7504 | 0 | |||||
21487 | SWFT | 200 | 16 1/2 | 15 3/4 | 16 1/2 | 15 3/4 | 16 | 16 1/2 | 42000 |
21488 | SWG | 1000 | 3 3/4 | 0 | |||||
21489 | SWGXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.96 | 5.08 | 19025 |
21490 | SWH | 300 | 5 | 5 | 5 | 5 | 4 5/8 | 5 1/4 | 600 |
21491 | SWHGX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 |
21492 | SWI | 100 | 12 1/4 | 12 3/4 | 13 1/2 | 0 | |||
21493 | SWIFX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.90 | 0 |
21494 | SWINX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 |
21495 | SWIS | 2500 | 15 | 14 5/8 | 15 | 0 | |||
21496 | SWITX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
21497 | SWIXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.35 | 5.52 | 822 |
21498 | SWK | 100 | 50 3/4 | 50 3/4 | 50 3/4 | 50 3/4 | 50 5/8 | 51 | 200 |
21499 | SWKXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.58 | 3.96 | 1165 |
21500 | SWLBX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
21501 | SWLC | 6500 | 0.0300 | 0.0300 | 0.1000 | 0 | |||
21502 | SWM | 300 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 23 3/8 | 23 3/4 | 300 |
21503 | SWMC | 0 | 0 | ||||||
21504 | SWMCF | 5000 | 3 | 2 3/4 | 3 1/4 | 2 3/4 | 2 7/8 | 3 | 224000 |
21505 | SWMXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.07 | 5.22 | 142585 |
21506 | SWMw | 100 | 24 1/8 | 21 5/8 | 22 3/8 | 0 | |||
21507 | SWN | 1000 | 12 5/8 | 12 1/2 | 13 | 0 | |||
21508 | SWNTX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 |
21509 | SWNV | 0 | 0 | ||||||
21510 | SWNXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.43 | 3.82 | 2117 |
21511 | SWP | 100 | 13 1/4 | 13 3/8 | 13 7/8 | 0 | |||
21512 | SWPA | 100 | 33 1/2 | 34 1/2 | 34 1/2 | 33 1/2 | 33 1/2 | 34 1/2 | 200 |
21513 | SWPBN | 100 | 24.7500 | 0 | |||||
21514 | SWPBO | 100 | 18.0000 | 0 | |||||
21515 | SWPBP | 1000 | 16.1000 | 0 | |||||
21516 | SWPSI | 400 | 54.5000 | 0 | |||||
21517 | SWPSL | 100 | 25.5000 | 0 | |||||
21518 | SWPSM | 100 | 93.8750 | 0 | |||||
21519 | SWPSN | 300 | 114.7500 | 0 | |||||
21520 | SWPSO | 100 | 57.5000 | 0 | |||||
21521 | SWRA | 0 | 0 | ||||||
21522 | SWRAY | 0 | 8.0400 | 8.2300 | 0 | ||||
21523 | SWRLX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 15.18 | 0 |
21524 | SWRN | 500 | 0.0200 | 0.0300 | 0.1000 | 0 | |||
21525 | SWRT | 6200 | 13 1/2 | 14 1/2 | 14 1/2 | 13 1/2 | 14 | 14 1/2 | 7600 |
21526 | SWRXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.08 | 5.24 | 1058 |
21527 | SWSE | 0 | 0 | ||||||
21528 | SWSEO | 100 | 68.5000 | 0 | |||||
21529 | SWSEP | 500 | 64.8750 | 0 | |||||
21530 | SWSH | 300 | 3 5/8 | 3 1/2 | 3 3/4 | 0 | |||
21531 | SWSHW | 200 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 200 |
21532 | SWSI | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
21533 | SWSMX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 |
21534 | SWSS | 100 | 5.0000 | 0 | |||||
21535 | SWST | 300 | 12 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 | 2000 |
21536 | SWTI | 100 | 0.0937 | 0.0937 | 0.2500 | 0 | |||
21537 | SWTX | 1000 | 4 1/2 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 5/8 | 18300 |
21538 | SWTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.79 | 4.17 | 1693 |
21539 | SWUXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 4.86 | 4.99 | 12038 |
21540 | SWVA | 1500 | 9 1/2 | 9 7/8 | 9 7/8 | 9 1/2 | 9 3/8 | 9 7/8 | 1600 |
21541 | SWVB | 1600 | 16.7500 | 16.8750 | 16.8750 | 16.2500 | 3800 | ||
21542 | SWVXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.44 | 5.60 | 69991 |
21543 | SWWC | 1000 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 1/2 | 9 7/8 | 1200 |
21544 | SWWT | 100 | 3.7500 | 3.7500 | 5.5000 | 0 | |||
21545 | SWX | 500 | 17 5/8 | 17 3/4 | 17 3/4 | 17 5/8 | 17 3/4 | 18 1/8 | 5200 |
21546 | SWXXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.58 | 3.95 | 34888 |
21547 | SWXpA | 300 | 26 1/2 | 26 3/8 | 26 1/2 | 26 1/4 | 1100 | ||
21548 | SWY | 100 | 48 1/2 | 48 3/8 | 48 1/2 | 48 3/8 | 48 1/8 | 48 5/8 | 200 |
21549 | SWY.W | 0 | 0 | ||||||
21550 | SWY/WS | 300 | 9 1/2 | 12 1/4 | 12 3/4 | 0 | |||
21551 | SWYF | 100 | 37.0000 | 0 | |||||
21552 | SWZ | 100 | 22 1/8 | 22 3/8 | 22 3/8 | 22 1/8 | 21 5/8 | 23 3/4 | 2100 |
21553 | SX | 0 | 204.51 | 0 | |||||
21554 | SXCXX | 0 | 0.55 | 4.39 | 4.48 | 454 | |||
21555 | SXD | 0 | 0.33 | 0 | |||||
21556 | SXFIX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 |
21557 | SXFMX | 0 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 8.23 | 0 |
21558 | SXFXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.15 | 4.79 | 14657 |
21559 | SXGAX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.41 | 0 |
21560 | SXI | 100 | 32 3/4 | 30 | 30 1/2 | 0 | |||
21561 | SXMTX | 0 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0 |
21562 | SXN | 0 | 61.79 | 61.79 | 61.79 | 61.79 | 0 | ||
21563 | SXP | 0 | 0.38 | 0 | |||||
21564 | SXS | 0 | 16251.00 | 16251.00 | 16251.00 | 16251.00 | 0 | ||
21565 | SXSCX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.61 | 0 |
21566 | SXT | 1000 | 22 1/16 | 0 | |||||
21567 | SXV | 0 | 61.58 | 61.68 | 61.68 | 61.11 | 0 | ||
21568 | SY | 400 | 11 3/8 | 11 7/8 | 12 1/4 | 0 | |||
21569 | SYB | 200 | 21 7/8 | 21 7/8 | 23 3/8 | 23 7/8 | 2000 | ||
21570 | SYBA | 200 | 43 | 42 1/2 | 44 | 0 | |||
21571 | SYBD | 1000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3125 | 0.3437 | 1000 |
21572 | SYBS | 300 | 35 1/8 | 34 3/4 | 35 1/4 | 34 1/2 | 35 | 35 1/8 | 987600 |
21573 | SYBw | 0 | 22 5/8 | 23 7/8 | 0 | ||||
21574 | SYCC | 0 | 0 | ||||||
21575 | SYCM | 500 | 11 1/2 | 10 3/4 | 11 1/2 | 0 | |||
21576 | SYCR | 500 | 2.5625 | 2.5000 | 2.6250 | 2.5000 | 2.5000 | 2.8125 | 700 |
21577 | SYDT | 0 | 0 | ||||||
21578 | SYGR | 1000 | 2 1/8 | 1 7/8 | 2 1/8 | 1 7/8 | 2 1/8 | 2 1/4 | 17500 |
21579 | SYGRU | 100 | 11 3/4 | 11 7/8 | 12 1/4 | 11 | 11 1/4 | 12 1/4 | 8900 |
21580 | SYIG | 0 | 0 | ||||||
21581 | SYKE | 5000 | 0.0020 | 0.0020 | 0.0500 | 0 | |||
21582 | SYLDX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.15 | 0 |
21583 | SYLN | 500 | 11 7/8 | 11 3/4 | 12 | 11 3/4 | 11 3/4 | 12 | 33400 |
21584 | SYM | 300 | 8 1/8 | 0 | |||||
21585 | SYMB | 0 | 0 | ||||||
21586 | SYMBA | 2000 | 5 1/8 | 5 | 5 1/8 | 5 | 5 1/8 | 5 1/2 | 15200 |
21587 | SYMBW | 7000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 3 1/8 | 13700 |
21588 | SYMBZ | 3000 | 2 11/16 | 2 1/2 | 2 3/4 | 2 1/2 | 2 5/8 | 2 3/4 | 73300 |
21589 | SYMC | 300 | 16 7/8 | 18 1/4 | 18 5/8 | 16 3/8 | 16 7/8 | 17 | 6166600 |
21590 | SYMK | 0 | 0 | ||||||
21591 | SYMM | 700 | 13 1/4 | 13 1/4 | 13 1/4 | 12 3/4 | 13 | 13 1/4 | 147900 |
21592 | SYMT | 500 | 7 1/2 | 7 3/4 | 8 1/8 | 7 1/4 | 7 3/8 | 8 1/8 | 6000 |
21593 | SYMX | 1000 | 10 3/4 | 10 1/4 | 10 3/4 | 10 | 10 | 10 3/4 | 3500 |
21594 | SYNC | 500 | 19 | 19 7/8 | 20 1/2 | 18 1/4 | 18 1/4 | 19 | 56200 |
21595 | SYNH | 2000 | 2 5/64 | 2 | 2 3/16 | 0 | |||
21596 | SYNHW | 1000 | 3/4 | 3/4 | 1 | 0 | |||
21597 | SYNI | 0 | 0 | ||||||
21598 | SYNL | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/8 | 3 5/8 | 24500 |
21599 | SYNT | 1000 | 3 1/2 | 3 1/2 | 3 9/16 | 0 | |||
21600 | SYNX | 1000 | 34 | 34 | 35 1/4 | 33 | 33 3/4 | 34 1/4 | 227700 |
21601 | SYNXP | 0 | 0 | ||||||
21602 | SYP/WS | 1500 | 1 3/4 | 0 | |||||
21603 | SYPV | 2400 | 0.1250 | 0 | |||||
21604 | SYQT | 300 | 10 1/4 | 10 1/8 | 10 1/2 | 10 | 10 | 10 1/4 | 67800 |
21605 | SYR | 100 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 100 | ||
21606 | SYS | 100 | 14 5/8 | 14 5/8 | 14 5/8 | 14 1/2 | 14 1/8 | 14 3/4 | 300 |
21607 | SYSC | 10000 | 0.0312 | 0 | |||||
21608 | SYSF | 300 | 11 7/8 | 12 1/8 | 12 5/8 | 11 1/2 | 11 1/2 | 11 7/8 | 63000 |
21609 | SYSM | 900 | 5 1/4 | 4 3/4 | 5 1/4 | 4 3/4 | 5 1/8 | 5 1/4 | 348400 |
21610 | SYSMG | 20 | 110 | 100 | 120 | 0 | |||
21611 | SYST | 0 | 0 | ||||||
21612 | SYT | 200 | 5 7/8 | 6 1/8 | 6 3/8 | 0 | |||
21613 | SYTI | 100 | 0.0020 | 0.0020 | 0.0300 | 0 | |||
21614 | SYY | 100 | 31 1/4 | 31 7/8 | 31 7/8 | 31 1/4 | 31 1/8 | 31 1/4 | 2200 |
21615 | SYYS | 0 | 0 | ||||||
21616 | SZ | 400 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 1/2 | 4 3/8 | 1500 |
21617 | SZB | 200 | 13 1/2 | 13 1/4 | 13 3/4 | 0 | |||
21618 | SZCIX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 |
21619 | SZEMX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0 |
21620 | SZGIX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 |
21621 | SZGRX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 |
21622 | SZGVX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 |
21623 | SZHQX | 0 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0 |
21624 | SZIGX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
21625 | SZIXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.48 | 4.58 | 170 |
21626 | SZLSF | 0 | 0 | ||||||
21627 | SZSGX | 0 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0 |
21628 | SpA | 200 | 25 5/8 | 25 5/8 | 25 3/4 | 25 5/8 | 25 1/2 | 25 7/8 | 2400 |
21629 | T | 300 | 66 3/4 | 66 5/8 | 67 | 66 1/4 | 66 5/8 | 67 | 16900 |
21630 | T&EMM | 0 | 0 | ||||||
21631 | T&GZM | 0 | 0 | ||||||
21632 | T&PGF | 0 | 0 | ||||||
21633 | T&REF | 0 | 0 | ||||||
21634 | T&REI | 0 | 0 | ||||||
21635 | T&RFN | 0 | 0 | ||||||
21636 | T&WIT | 0 | 0 | ||||||
21637 | T+LCP | 0 | 0 | ||||||
21638 | T.A | 0 | 0 | ||||||
21639 | T.ABC | 0 | 0 | ||||||
21640 | T.ABL | 0 | 0 | ||||||
21641 | T.ABX | 0 | 0 | ||||||
21642 | T.AC | 0 | 0 | ||||||
21643 | T.ACG | 0 | 0 | ||||||
21644 | T.ACK | 0 | 0 | ||||||
21645 | T.ACL | 0 | 0 | ||||||
21646 | T.ADR | 0 | 0 | ||||||
21647 | T.ADX | 0 | 0 | ||||||
21648 | T.AEC | 0 | 0 | ||||||
21649 | T.AED | 0 | 0 | ||||||
21650 | T.AEN | 0 | 0 | ||||||
21651 | T.AFM | 0 | 0 | ||||||
21652 | T.AGE | 0 | 0 | ||||||
21653 | T.AGT | 0 | 0 | ||||||
21654 | T.AGU | 0 | 0 | ||||||
21655 | T.AHB | 0 | 0 | ||||||
21656 | T.AIV | 0 | 0 | ||||||
21657 | T.AJ | 0 | 0 | ||||||
21658 | T.AJP | 0 | 0 | ||||||
21659 | T.AL | 0 | 0 | ||||||
21660 | T.ALP | 0 | 0 | ||||||
21661 | T.AM | 0 | 0 | ||||||
21662 | T.AMG | 0 | 0 | ||||||
21663 | T.AMR | 0 | 0 | ||||||
21664 | T.AN | 0 | 0 | ||||||
21665 | T.ANG | 0 | 0 | ||||||
21666 | T.ANS | 0 | 0 | ||||||
21667 | T.ANZ | 0 | 0 | ||||||
21668 | T.APQ | 0 | 0 | ||||||
21669 | T.AQP | 0 | 0 | ||||||
21670 | T.ARC | 0 | 0 | ||||||
21671 | T.ARO | 0 | 0 | ||||||
21672 | T.ARX | 0 | 0 | ||||||
21673 | T.ARZ | 0 | 0 | ||||||
21674 | T.ASL | 0 | 0 | ||||||
21675 | T.ASZ | 0 | 0 | ||||||
21676 | T.ATC | 0 | 0 | ||||||
21677 | T.ATP | 0 | 0 | ||||||
21678 | T.ATV | 0 | 0 | ||||||
21679 | T.AUL | 0 | 0 | ||||||
21680 | T.AUR | 0 | 0 | ||||||
21681 | T.AVR | 0 | 0 | ||||||
21682 | T.AXB | 0 | 0 | ||||||
21683 | T.AXL | 0 | 0 | ||||||
21684 | T.AXR | 0 | 0 | ||||||
21685 | T.AZC | 0 | 0 | ||||||
21686 | T.AZL | 0 | 0 | ||||||
21687 | T.BAC | 0 | 0 | ||||||
21688 | T.BAL | 0 | 0 | ||||||
21689 | T.BAU | 0 | 0 | ||||||
21690 | T.BBC | 0 | 0 | ||||||
21691 | T.BCB | 0 | 0 | ||||||
21692 | T.BCE | 0 | 0 | ||||||
21693 | T.BCG | 0 | 0 | ||||||
21694 | T.BCH | 0 | 0 | ||||||
21695 | T.BCT | 0 | 0 | ||||||
21696 | T.BCX | 0 | 0 | ||||||
21697 | T.BEI | 0 | 0 | ||||||
21698 | T.BEN | 0 | 0 | ||||||
21699 | T.BFS | 0 | 0 | ||||||
21700 | T.BFX | 0 | 0 | ||||||
21701 | T.BGJ | 0 | 0 | ||||||
21702 | T.BGO | 0 | 0 | ||||||
21703 | T.BHK | 0 | 0 | ||||||
21704 | T.BKP | 0 | 0 | ||||||
21705 | T.BMO | 0 | 0 | ||||||
21706 | T.BNB | 0 | 0 | ||||||
21707 | T.BNS | 0 | 0 | ||||||
21708 | T.BNT | 0 | 0 | ||||||
21709 | T.BOS | 0 | 0 | ||||||
21710 | T.BPF | 0 | 0 | ||||||
21711 | T.BPL | 0 | 0 | ||||||
21712 | T.BPO | 0 | 0 | ||||||
21713 | T.BPP | 0 | 0 | ||||||
21714 | T.BRA | 0 | 0 | ||||||
21715 | T.BRB | 0 | 0 | ||||||
21716 | T.BRL | 0 | 0 | ||||||
21717 | T.BTI | 0 | 0 | ||||||
21718 | T.BUL | 0 | 0 | ||||||
21719 | T.BVF | 0 | 0 | ||||||
21720 | T.BVR | 0 | 0 | ||||||
21721 | T.BWR | 0 | 0 | ||||||
21722 | T.CA | 0 | 0 | ||||||
21723 | T.CAE | 0 | 0 | ||||||
21724 | T.CAI | 0 | 0 | ||||||
21725 | T.CAL | 0 | 0 | ||||||
21726 | T.CAO | 0 | 0 | ||||||
21727 | T.CAS | 0 | 0 | ||||||
21728 | T.CAT | 0 | 0 | ||||||
21729 | T.CBD | 0 | 0 | ||||||
21730 | T.CBE | 0 | 0 | ||||||
21731 | T.CBF | 0 | 0 | ||||||
21732 | T.CBG | 0 | 0 | ||||||
21733 | T.CBH | 0 | 0 | ||||||
21734 | T.CBI | 0 | 0 | ||||||
21735 | T.CC | 0 | 0 | ||||||
21736 | T.CCA | 0 | 0 | ||||||
21737 | T.CCC | 0 | 0 | ||||||
21738 | T.CCJ | 0 | 0 | ||||||
21739 | T.CCM | 0 | 0 | ||||||
21740 | T.CCN | 0 | 0 | ||||||
21741 | T.CCO | 0 | 0 | ||||||
21742 | T.CCW | 0 | 0 | ||||||
21743 | T.CDN | 0 | 0 | ||||||
21744 | T.CEH | 0 | 0 | ||||||
21745 | T.CEI | 0 | 0 | ||||||
21746 | T.CEL | 0 | 0 | ||||||
21747 | T.CEO | 0 | 0 | ||||||
21748 | T.CEQ | 0 | 0 | ||||||
21749 | T.CEX | 0 | 0 | ||||||
21750 | T.CEZ | 0 | 0 | ||||||
21751 | T.CF | 0 | 0 | ||||||
21752 | T.CFC | 0 | 0 | ||||||
21753 | T.CFE | 0 | 0 | ||||||
21754 | T.CFM | 0 | 0 | ||||||
21755 | T.CFP | 0 | 0 | ||||||
21756 | T.CFS | 0 | 0 | ||||||
21757 | T.CFY | 0 | 0 | ||||||
21758 | T.CFZ | 0 | 0 | ||||||
21759 | T.CGO | 0 | 0 | ||||||
21760 | T.CHA | 0 | 0 | ||||||
21761 | T.CHC | 0 | 0 | ||||||
21762 | T.CIR | 0 | 0 | ||||||
21763 | T.CJX | 0 | 0 | ||||||
21764 | T.CKM | 0 | 0 | ||||||
21765 | T.CLA | 0 | 0 | ||||||
21766 | T.CLT | 0 | 0 | ||||||
21767 | T.CM | 0 | 0 | ||||||
21768 | T.CMC | 0 | 0 | ||||||
21769 | T.CMF | 0 | 0 | ||||||
21770 | T.CMQ | 0 | 0 | ||||||
21771 | T.CMS | 0 | 0 | ||||||
21772 | T.CMW | 0 | 0 | ||||||
21773 | T.CN | 0 | 0 | ||||||
21774 | T.CNH | 0 | 0 | ||||||
21775 | T.CNJ | 0 | 0 | ||||||
21776 | T.CNO | 0 | 0 | ||||||
21777 | T.CNQ | 0 | 0 | ||||||
21778 | T.COC | 0 | 0 | ||||||
21779 | T.COS | 0 | 0 | ||||||
21780 | T.COT | 0 | 0 | ||||||
21781 | T.CP | 0 | 0 | ||||||
21782 | T.CPQ | 0 | 0 | ||||||
21783 | T.CPX | 0 | 0 | ||||||
21784 | T.CQS | 0 | 0 | ||||||
21785 | T.CRR | 0 | 0 | ||||||
21786 | T.CRS | 0 | 0 | ||||||
21787 | T.CRW | 0 | 0 | ||||||
21788 | T.CSN | 0 | 0 | ||||||
21789 | T.CTG | 0 | 0 | ||||||
21790 | T.CTL | 0 | 0 | ||||||
21791 | T.CTT | 0 | 0 | ||||||
21792 | T.CU | 0 | 0 | ||||||
21793 | T.CUK | 0 | 0 | ||||||
21794 | T.CUP | 0 | 0 | ||||||
21795 | T.CVG | 0 | 0 | ||||||
21796 | T.CVO | 0 | 0 | ||||||
21797 | T.CWB | 0 | 0 | ||||||
21798 | T.CWW | 0 | 0 | ||||||
21799 | T.CXL | 0 | 0 | ||||||
21800 | T.CXS | 0 | 0 | ||||||
21801 | T.CXY | 0 | 0 | ||||||
21802 | T.CYL | 0 | 0 | ||||||
21803 | T.CYN | 0 | 0 | ||||||
21804 | T.CZR | 0 | 0 | ||||||
21805 | T.DAX | 0 | 0 | ||||||
21806 | T.DAY | 0 | 0 | ||||||
21807 | T.DC | 0 | 0 | ||||||
21808 | T.DCY | 0 | 0 | ||||||
21809 | T.DEH | 0 | 0 | ||||||
21810 | T.DFR | 0 | 0 | ||||||
21811 | T.DIO | 0 | 0 | ||||||
21812 | T.DLC | 0 | 0 | ||||||
21813 | T.DLX | 0 | 0 | ||||||
21814 | T.DMN | 0 | 0 | ||||||
21815 | T.DNB | 0 | 0 | ||||||
21816 | T.DPR | 0 | 0 | ||||||
21817 | T.DRL | 0 | 0 | ||||||
21818 | T.DRM | 0 | 0 | ||||||
21819 | T.DTC | 0 | 0 | ||||||
21820 | T.DTX | 0 | 0 | ||||||
21821 | T.DVP | 0 | 0 | ||||||
21822 | T.DXH | 0 | 0 | ||||||
21823 | T.DXL | 0 | 0 | ||||||
21824 | T.DXX | 0 | 0 | ||||||
21825 | T.DYC | 0 | 0 | ||||||
21826 | T.DYF | 0 | 0 | ||||||
21827 | T.ECO | 0 | 0 | ||||||
21828 | T.ECP | 0 | 0 | ||||||
21829 | T.ECX | 0 | 0 | ||||||
21830 | T.EDN | 0 | 0 | ||||||
21831 | T.EEE | 0 | 0 | ||||||
21832 | T.EFN | 0 | 0 | ||||||
21833 | T.EGO | 0 | 0 | ||||||
21834 | T.EKD | 0 | 0 | ||||||
21835 | T.ELD | 0 | 0 | ||||||
21836 | T.ELF | 0 | 0 | ||||||
21837 | T.ELI | 0 | 0 | ||||||
21838 | T.EMJ | 0 | 0 | ||||||
21839 | T.EN | 0 | 0 | ||||||
21840 | T.ENZ | 0 | 0 | ||||||
21841 | T.ERS | 0 | 0 | ||||||
21842 | T.ETK | 0 | 0 | ||||||
21843 | T.EUG | 0 | 0 | ||||||
21844 | T.EVT | 0 | 0 | ||||||
21845 | T.EXE | 0 | 0 | ||||||
21846 | T.EXL | 0 | 0 | ||||||
21847 | T.FAL | 0 | 0 | ||||||
21848 | T.FAX | 0 | 0 | ||||||
21849 | T.FC | 0 | 0 | ||||||
21850 | T.FDM | 0 | 0 | ||||||
21851 | T.FDY | 0 | 0 | ||||||
21852 | T.FFD | 0 | 0 | ||||||
21853 | T.FFH | 0 | 0 | ||||||
21854 | T.FGL | 0 | 0 | ||||||
21855 | T.FL | 0 | 0 | ||||||
21856 | T.FLR | 0 | 0 | ||||||
21857 | T.FLT | 0 | 0 | ||||||
21858 | T.FMM | 0 | 0 | ||||||
21859 | T.FN | 0 | 0 | ||||||
21860 | T.FOL | 0 | 0 | ||||||
21861 | T.FON | 0 | 0 | ||||||
21862 | T.FOS | 0 | 0 | ||||||
21863 | T.FSH | 0 | 0 | ||||||
21864 | T.FSS | 0 | 0 | ||||||
21865 | T.FSV | 0 | 0 | ||||||
21866 | T.FTC | 0 | 0 | ||||||
21867 | T.FTS | 0 | 0 | ||||||
21868 | T.FUL | 0 | 0 | ||||||
21869 | T.FXC | 0 | 0 | ||||||
21870 | T.GAC | 0 | 0 | ||||||
21871 | T.GAN | 0 | 0 | ||||||
21872 | T.GBM | 0 | 0 | ||||||
21873 | T.GBY | 0 | 0 | ||||||
21874 | T.GDD | 0 | 0 | ||||||
21875 | T.GEN | 0 | 0 | ||||||
21876 | T.GGI | 0 | 0 | ||||||
21877 | T.GHL | 0 | 0 | ||||||
21878 | T.GKM | 0 | 0 | ||||||
21879 | T.GKR | 0 | 0 | ||||||
21880 | T.GKT | 0 | 0 | ||||||
21881 | T.GKX | 0 | 0 | ||||||
21882 | T.GLG | 0 | 0 | ||||||
21883 | T.GLH | 0 | 0 | ||||||
21884 | T.GLI | 0 | 0 | ||||||
21885 | T.GLL | 0 | 0 | ||||||
21886 | T.GLN | 0 | 0 | ||||||
21887 | T.GLP | 0 | 0 | ||||||
21888 | T.GLR | 0 | 0 | ||||||
21889 | T.GND | 0 | 0 | ||||||
21890 | T.GNU | 0 | 0 | ||||||
21891 | T.GO | 0 | 0 | ||||||
21892 | T.GOU | 0 | 0 | ||||||
21893 | T.GPN | 0 | 0 | ||||||
21894 | T.GQM | 0 | 0 | ||||||
21895 | T.GRE | 0 | 0 | ||||||
21896 | T.GSC | 0 | 0 | ||||||
21897 | T.GSD | 0 | 0 | ||||||
21898 | T.GTA | 0 | 0 | ||||||
21899 | T.GWE | 0 | 0 | ||||||
21900 | T.GWO | 0 | 0 | ||||||
21901 | T.GWS | 0 | 0 | ||||||
21902 | T.GXL | 0 | 0 | ||||||
21903 | T.GXP | 0 | 0 | ||||||
21904 | T.HBC | 0 | 0 | ||||||
21905 | T.HBR | 0 | 0 | ||||||
21906 | T.HEM | 0 | 0 | ||||||
21907 | T.HIL | 0 | 0 | ||||||
21908 | T.HLG | 0 | 0 | ||||||
21909 | T.HLY | 0 | 0 | ||||||
21910 | T.HLZ | 0 | 0 | ||||||
21911 | T.HPC | 0 | 0 | ||||||
21912 | T.HPI | 0 | 0 | ||||||
21913 | T.HRE | 0 | 0 | ||||||
21914 | T.HRG | 0 | 0 | ||||||
21915 | T.HRP | 0 | 0 | ||||||
21916 | T.HSC | 0 | 0 | ||||||
21917 | T.HSM | 0 | 0 | ||||||
21918 | T.HTC | 0 | 0 | ||||||
21919 | T.HUM | 0 | 0 | ||||||
21920 | T.HZI | 0 | 0 | ||||||
21921 | T.IAP | 0 | 0 | ||||||
21922 | T.ICE | 0 | 0 | ||||||
21923 | T.IES | 0 | 0 | ||||||
21924 | T.IGC | 0 | 0 | ||||||
21925 | T.IGI | 0 | 0 | ||||||
21926 | T.IMN | 0 | 0 | ||||||
21927 | T.IMO | 0 | 0 | ||||||
21928 | T.IMS | 0 | 0 | ||||||
21929 | T.IMX | 0 | 0 | ||||||
21930 | T.INR | 0 | 0 | ||||||
21931 | T.INT | 0 | 0 | ||||||
21932 | T.IPJ | 0 | 0 | ||||||
21933 | T.IPK | 0 | 0 | ||||||
21934 | T.IPL | 0 | 0 | ||||||
21935 | T.IPM | 0 | 0 | ||||||
21936 | T.IPP | 0 | 0 | ||||||
21937 | T.IPR | 0 | 0 | ||||||
21938 | T.IPW | 0 | 0 | ||||||
21939 | T.IQI | 0 | 0 | ||||||
21940 | T.IRP | 0 | 0 | ||||||
21941 | T.ISC | 0 | 0 | ||||||
21942 | T.ISO | 0 | 0 | ||||||
21943 | T.ISP | 0 | 0 | ||||||
21944 | T.IT | 0 | 0 | ||||||
21945 | T.ITA | 0 | 0 | ||||||
21946 | T.ITW | 0 | 0 | ||||||
21947 | T.ITY | 0 | 0 | ||||||
21948 | T.IUN | 0 | 0 | ||||||
21949 | T.IUT | 0 | 0 | ||||||
21950 | T.IVI | 0 | 0 | ||||||
21951 | T.IWT | 0 | 0 | ||||||
21952 | T.JCT | 0 | 0 | ||||||
21953 | T.JDN | 0 | 0 | ||||||
21954 | T.JEM | 0 | 0 | ||||||
21955 | T.JN | 0 | 0 | ||||||
21956 | T.JON | 0 | 0 | ||||||
21957 | T.JSC | 0 | 0 | ||||||
21958 | T.K | 0 | 0 | ||||||
21959 | T.KCN | 0 | 0 | ||||||
21960 | T.KEN | 0 | 0 | ||||||
21961 | T.KNC | 0 | 0 | ||||||
21962 | T.KOC | 0 | 0 | ||||||
21963 | T.KPA | 0 | 0 | ||||||
21964 | T.KPX | 0 | 0 | ||||||
21965 | T.KRG | 0 | 0 | ||||||
21966 | T.L | 0 | 0 | ||||||
21967 | T.LAM | 0 | 0 | ||||||
21968 | T.LB | 0 | 0 | ||||||
21969 | T.LCC | 0 | 0 | ||||||
21970 | T.LIV | 0 | 0 | ||||||
21971 | T.LKI | 0 | 0 | ||||||
21972 | T.LM | 0 | 0 | ||||||
21973 | T.LMK | 0 | 0 | ||||||
21974 | T.LNK | 0 | 0 | ||||||
21975 | T.LOV | 0 | 0 | ||||||
21976 | T.LQW | 0 | 0 | ||||||
21977 | T.LTL | 0 | 0 | ||||||
21978 | T.LTV | 0 | 0 | ||||||
21979 | T.LUM | 0 | 0 | ||||||
21980 | T.LUR | 0 | 0 | ||||||
21981 | T.LVR | 0 | 0 | ||||||
21982 | T.LWN | 0 | 0 | ||||||
21983 | T.MAE | 0 | 0 | ||||||
21984 | T.MAH | 0 | 0 | ||||||
21985 | T.MB | 0 | 0 | ||||||
21986 | T.MBX | 0 | 0 | ||||||
21987 | T.MCL | 0 | 0 | ||||||
21988 | T.MCM | 0 | 0 | ||||||
21989 | T.MCS | 0 | 0 | ||||||
21990 | T.MCU | 0 | 0 | ||||||
21991 | T.MDA | 0 | 0 | ||||||
21992 | T.MDI | 0 | 0 | ||||||
21993 | T.MDM | 0 | 0 | ||||||
21994 | T.MDS | 0 | 0 | ||||||
21995 | T.MFI | 0 | 0 | ||||||
21996 | T.MFT | 0 | 0 | ||||||
21997 | T.MGF | 0 | 0 | ||||||
21998 | T.MGN | 0 | 0 | ||||||
21999 | T.MGP | 0 | 0 | ||||||
22000 | T.MHI | 0 | 0 | ||||||
22001 | T.MHK | 0 | 0 | ||||||
22002 | T.MIB | 0 | 0 | ||||||
22003 | T.MIP | 0 | 0 | ||||||
22004 | T.MIV | 0 | 0 | ||||||
22005 | T.MKC | 0 | 0 | ||||||
22006 | T.MKF | 0 | 0 | ||||||
22007 | T.MKP | 0 | 0 | ||||||
22008 | T.ML | 0 | 0 | ||||||
22009 | T.MLT | 0 | 0 | ||||||
22010 | T.MM | 0 | 0 | ||||||
22011 | T.MNI | 0 | 0 | ||||||
22012 | T.MON | 0 | 0 | ||||||
22013 | T.MR | 0 | 0 | ||||||
22014 | T.MRE | 0 | 0 | ||||||
22015 | T.MRP | 0 | 0 | ||||||
22016 | T.MSD | 0 | 0 | ||||||
22017 | T.MSS | 0 | 0 | ||||||
22018 | T.MSV | 0 | 0 | ||||||
22019 | T.MTT | 0 | 0 | ||||||
22020 | T.MVP | 0 | 0 | ||||||
22021 | T.MWK | 0 | 0 | ||||||
22022 | T.MWW | 0 | 0 | ||||||
22023 | T.MX | 0 | 0 | ||||||
22024 | T.N | 0 | 0 | ||||||
22025 | T.NA | 0 | 0 | ||||||
22026 | T.NBS | 0 | 0 | ||||||
22027 | T.NCF | 0 | 0 | ||||||
22028 | T.NCN | 0 | 0 | ||||||
22029 | T.NCT | 0 | 0 | ||||||
22030 | T.NDU | 0 | 0 | ||||||
22031 | T.NEL | 0 | 0 | ||||||
22032 | T.NEX | 0 | 0 | ||||||
22033 | T.NF | 0 | 0 | ||||||
22034 | T.NFE | 0 | 0 | ||||||
22035 | T.NFM | 0 | 0 | ||||||
22036 | T.NGI | 0 | 0 | ||||||
22037 | T.NGL | 0 | 0 | ||||||
22038 | T.NHC | 0 | 0 | ||||||
22039 | T.NMO | 0 | 0 | ||||||
22040 | T.NNC | 0 | 0 | ||||||
22041 | T.NOR | 0 | 0 | ||||||
22042 | T.NR | 0 | 0 | ||||||
22043 | T.NRK | 0 | 0 | ||||||
22044 | T.NSI | 0 | 0 | ||||||
22045 | T.NSP | 0 | 0 | ||||||
22046 | T.NT | 0 | 0 | ||||||
22047 | T.NTL | 0 | 0 | ||||||
22048 | T.NTO | 0 | 0 | ||||||
22049 | T.NTV | 0 | 0 | ||||||
22050 | T.NVA | 0 | 0 | ||||||
22051 | T.NWC | 0 | 0 | ||||||
22052 | T.NWS | 0 | 0 | ||||||
22053 | T.OCF | 0 | 0 | ||||||
22054 | T.OCI | 0 | 0 | ||||||
22055 | T.OCS | 0 | 0 | ||||||
22056 | T.OCX | 0 | 0 | ||||||
22057 | T.OFP | 0 | 0 | ||||||
22058 | T.OHY | 0 | 0 | ||||||
22059 | T.OMH | 0 | 0 | ||||||
22060 | T.OPP | 0 | 0 | ||||||
22061 | T.ORB | 0 | 0 | ||||||
22062 | T.ORV | 0 | 0 | ||||||
22063 | T.OTO | 0 | 0 | ||||||
22064 | T.OXG | 0 | 0 | ||||||
22065 | T.OYD | 0 | 0 | ||||||
22066 | T.P | 0 | 0 | ||||||
22067 | T.PA | 0 | 0 | ||||||
22068 | T.PAA | 0 | 0 | ||||||
22069 | T.PAG | 0 | 0 | ||||||
22070 | T.PAL | 0 | 0 | ||||||
22071 | T.PAS | 0 | 0 | ||||||
22072 | T.PAZ | 0 | 0 | ||||||
22073 | T.PCA | 0 | 0 | ||||||
22074 | T.PCP | 0 | 0 | ||||||
22075 | T.PDG | 0 | 0 | ||||||
22076 | T.PDI | 0 | 0 | ||||||
22077 | T.PEC | 0 | 0 | ||||||
22078 | T.PEL | 0 | 0 | ||||||
22079 | T.PEM | 0 | 0 | ||||||
22080 | T.PEN | 0 | 0 | ||||||
22081 | T.PFB | 0 | 0 | ||||||
22082 | T.PFF | 0 | 0 | ||||||
22083 | T.PGA | 0 | 0 | ||||||
22084 | T.PGD | 0 | 0 | ||||||
22085 | T.PGV | 0 | 0 | ||||||
22086 | T.PL | 0 | 0 | ||||||
22087 | T.PLD | 0 | 0 | ||||||
22088 | T.PLT | 0 | 0 | ||||||
22089 | T.PMC | 0 | 0 | ||||||
22090 | T.PMP | 0 | 0 | ||||||
22091 | T.POC | 0 | 0 | ||||||
22092 | T.POT | 0 | 0 | ||||||
22093 | T.POU | 0 | 0 | ||||||
22094 | T.POW | 0 | 0 | ||||||
22095 | T.PRG | 0 | 0 | ||||||
22096 | T.PRR | 0 | 0 | ||||||
22097 | T.PSM | 0 | 0 | ||||||
22098 | T.PSW | 0 | 0 | ||||||
22099 | T.PTA | 0 | 0 | ||||||
22100 | T.PUT | 0 | 0 | ||||||
22101 | T.PWF | 0 | 0 | ||||||
22102 | T.PWT | 0 | 0 | ||||||
22103 | T.PZL | 0 | 0 | ||||||
22104 | T.QI | 0 | 0 | ||||||
22105 | T.QLT | 0 | 0 | ||||||
22106 | T.QMI | 0 | 0 | ||||||
22107 | T.QMS | 0 | 0 | ||||||
22108 | T.QNO | 0 | 0 | ||||||
22109 | T.QZR | 0 | 0 | ||||||
22110 | T.RCG | 0 | 0 | ||||||
22111 | T.REK | 0 | 0 | ||||||
22112 | T.REL | 0 | 0 | ||||||
22113 | T.REO | 0 | 0 | ||||||
22114 | T.RES | 0 | 0 | ||||||
22115 | T.RET | 0 | 0 | ||||||
22116 | T.RFC | 0 | 0 | ||||||
22117 | T.RGO | 0 | 0 | ||||||
22118 | T.RIC | 0 | 0 | ||||||
22119 | T.RJL | 0 | 0 | ||||||
22120 | T.RLG | 0 | 0 | ||||||
22121 | T.RMN | 0 | 0 | ||||||
22122 | T.ROB | 0 | 0 | ||||||
22123 | T.ROC | 0 | 0 | ||||||
22124 | T.ROM | 0 | 0 | ||||||
22125 | T.ROY | 0 | 0 | ||||||
22126 | T.RPD | 0 | 0 | ||||||
22127 | T.RPI | 0 | 0 | ||||||
22128 | T.RPL | 0 | 0 | ||||||
22129 | T.RPP | 0 | 0 | ||||||
22130 | T.RR | 0 | 0 | ||||||
22131 | T.RRK | 0 | 0 | ||||||
22132 | T.RSC | 0 | 0 | ||||||
22133 | T.RTO | 0 | 0 | ||||||
22134 | T.RY | 0 | 0 | ||||||
22135 | T.RYG | 0 | 0 | ||||||
22136 | T.RYO | 0 | 0 | ||||||
22137 | T.SAG | 0 | 0 | ||||||
22138 | T.SAT | 0 | 0 | ||||||
22139 | T.SBX | 0 | 0 | ||||||
22140 | T.SCC | 0 | 0 | ||||||
22141 | T.SDI | 0 | 0 | ||||||
22142 | T.SDR | 0 | 0 | ||||||
22143 | T.SE | 0 | 0 | ||||||
22144 | T.SEC | 0 | 0 | ||||||
22145 | T.SEH | 0 | 0 | ||||||
22146 | T.SEN | 0 | 0 | ||||||
22147 | T.SFD | 0 | 0 | ||||||
22148 | T.SGC | 0 | 0 | ||||||
22149 | T.SGV | 0 | 0 | ||||||
22150 | T.SHC | 0 | 0 | ||||||
22151 | T.SHK | 0 | 0 | ||||||
22152 | T.SIH | 0 | 0 | ||||||
22153 | T.SKI | 0 | 0 | ||||||
22154 | T.SKL | 0 | 0 | ||||||
22155 | T.SMK | 0 | 0 | ||||||
22156 | T.SMM | 0 | 0 | ||||||
22157 | T.SMT | 0 | 0 | ||||||
22158 | T.SNF | 0 | 0 | ||||||
22159 | T.SON | 0 | 0 | ||||||
22160 | T.SPL | 0 | 0 | ||||||
22161 | T.SPW | 0 | 0 | ||||||
22162 | T.SPY | 0 | 0 | ||||||
22163 | T.SPZ | 0 | 0 | ||||||
22164 | T.SRC | 0 | 0 | ||||||
22165 | T.SSK | 0 | 0 | ||||||
22166 | T.SSM | 0 | 0 | ||||||
22167 | T.SSS | 0 | 0 | ||||||
22168 | T.SSY | 0 | 0 | ||||||
22169 | T.STM | 0 | 0 | ||||||
22170 | T.STY | 0 | 0 | ||||||
22171 | T.SU | 0 | 0 | ||||||
22172 | T.SUI | 0 | 0 | ||||||
22173 | T.SXI | 0 | 0 | ||||||
22174 | T.SZS | 0 | 0 | ||||||
22175 | T.TC | 0 | 0 | ||||||
22176 | T.TD | 0 | 0 | ||||||
22177 | T.TDE | 0 | 0 | ||||||
22178 | T.TDZ | 0 | 0 | ||||||
22179 | T.TEE | 0 | 0 | ||||||
22180 | T.TEM | 0 | 0 | ||||||
22181 | T.TEN | 0 | 0 | ||||||
22182 | T.TFF | 0 | 0 | ||||||
22183 | T.TFL | 0 | 0 | ||||||
22184 | T.TGO | 0 | 0 | ||||||
22185 | T.TID | 0 | 0 | ||||||
22186 | T.TIH | 0 | 0 | ||||||
22187 | T.TII | 0 | 0 | ||||||
22188 | T.TIM | 0 | 0 | ||||||
22189 | T.TIV | 0 | 0 | ||||||
22190 | T.TKX | 0 | 0 | ||||||
22191 | T.TLM | 0 | 0 | ||||||
22192 | T.TLQ | 0 | 0 | ||||||
22193 | T.TLR | 0 | 0 | ||||||
22194 | T.TLS | 0 | 0 | ||||||
22195 | T.TMA | 0 | 0 | ||||||
22196 | T.TMO | 0 | 0 | ||||||
22197 | T.TN | 0 | 0 | ||||||
22198 | T.TOC | 0 | 0 | ||||||
22199 | T.TPH | 0 | 0 | ||||||
22200 | T.TRL | 0 | 0 | ||||||
22201 | T.TRM | 0 | 0 | ||||||
22202 | T.TRN | 0 | 0 | ||||||
22203 | T.TRP | 0 | 0 | ||||||
22204 | T.TRS | 0 | 0 | ||||||
22205 | T.TRU | 0 | 0 | ||||||
22206 | T.TSB | 0 | 0 | ||||||
22207 | T.TSP | 0 | 0 | ||||||
22208 | T.TTF | 0 | 0 | ||||||
22209 | T.TTM | 0 | 0 | ||||||
22210 | T.TUV | 0 | 0 | ||||||
22211 | T.TVI | 0 | 0 | ||||||
22212 | T.TVX | 0 | 0 | ||||||
22213 | T.TWE | 0 | 0 | ||||||
22214 | T.TZC | 0 | 0 | ||||||
22215 | T.UDI | 0 | 0 | ||||||
22216 | T.UDT | 0 | 0 | ||||||
22217 | T.UGG | 0 | 0 | ||||||
22218 | T.URC | 0 | 0 | ||||||
22219 | T.URP | 0 | 0 | ||||||
22220 | T.UTS | 0 | 0 | ||||||
22221 | T.VDO | 0 | 0 | ||||||
22222 | T.VEN | 0 | 0 | ||||||
22223 | T.VES | 0 | 0 | ||||||
22224 | T.VH | 0 | 0 | ||||||
22225 | T.VO | 0 | 0 | ||||||
22226 | T.VOC | 0 | 0 | ||||||
22227 | T.VOY | 0 | 0 | ||||||
22228 | T.VTA | 0 | 0 | ||||||
22229 | T.W | 0 | 0 | ||||||
22230 | T.WBI | 0 | 0 | ||||||
22231 | T.WFC | 0 | 0 | ||||||
22232 | T.WFD | 0 | 0 | ||||||
22233 | T.WFI | 0 | 0 | ||||||
22234 | T.WFR | 0 | 0 | ||||||
22235 | T.WG | 0 | 0 | ||||||
22236 | T.WGL | 0 | 0 | ||||||
22237 | T.WGY | 0 | 0 | ||||||
22238 | T.WIC | 0 | 0 | ||||||
22239 | T.WIL | 0 | 0 | ||||||
22240 | T.WIM | 0 | 0 | ||||||
22241 | T.WLW | 0 | 0 | ||||||
22242 | T.WMI | 0 | 0 | ||||||
22243 | T.WN | 0 | 0 | ||||||
22244 | T.WRL | 0 | 0 | ||||||
22245 | T.WS | 0 | 0 | ||||||
22246 | T.WSC | 0 | 0 | ||||||
22247 | T.WTC | 0 | 0 | ||||||
22248 | T.WTY | 0 | 0 | ||||||
22249 | T.WWS | 0 | 0 | ||||||
22250 | T.WWW | 0 | 0 | ||||||
22251 | T.XLF | 0 | 0 | ||||||
22252 | T.XLX | 0 | 0 | ||||||
22253 | T.ZCL | 0 | 0 | ||||||
22254 | T.ZEN | 0 | 0 | ||||||
22255 | TA | 700 | 73 | 73 | 73 | 73 | 72 5/8 | 72 3/4 | 700 |
22256 | TAB | 0 | 480.95 | 485.11 | 485.11 | 479.56 | 0 | ||
22257 | TAC | 500 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 3/8 | 700 |
22258 | TACAX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.12 | 0 |
22259 | TACO | 20000 | 5 1/8 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 50500 |
22260 | TACT | 5000 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
22261 | TAD | 400 | 24 3/8 | 24 1/4 | 24 5/8 | 0 | |||
22262 | TAEC | 0 | 0 | ||||||
22263 | TAECM | 0 | 0 | ||||||
22264 | TAECN | 1000 | 101.0000 | 0 | |||||
22265 | TAECO | 200 | 100.5000 | 0 | |||||
22266 | TAECP | 300 | 64.0000 | 0 | |||||
22267 | TAEMX | 0 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 37.52 | 0 |
22268 | TAFTX | 0 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 16.97 | 0 |
22269 | TAGRX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.89 | 0 |
22270 | TAGS | 100 | 7 3/4 | 6 15/16 | 7 3/4 | 6 3/4 | 6 3/4 | 7 3/4 | 1800 |
22271 | TAHO | 0 | 0 | ||||||
22272 | TAI | 100 | 25 | 0 | |||||
22273 | TAIBX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
22274 | TAIEX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0 |
22275 | TAIT | 1200 | 7 | 7 1/2 | 7 1/2 | 7 | 6 3/4 | 7 1/2 | 6900 |
22276 | TAL | 200 | 8 3/8 | 8 1/8 | 8 3/4 | 0 | |||
22277 | TALGX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 |
22278 | TALK | 600 | 13 1/2 | 13 1/4 | 13 5/8 | 13 1/4 | 13 1/4 | 13 5/8 | 2700 |
22279 | TALVX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 |
22280 | TALpB | 100 | 6 3/4 | 16 1/2 | 17 | 0 | |||
22281 | TAM | 100 | 7 7/8 | 7 15/16 | 8 1/4 | 0 | |||
22282 | TAMBX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.10 | 0 |
22283 | TAMG | 50 | 1.2000 | 0 | |||||
22284 | TAMP | 1600 | 0.1000 | 0.1000 | 0.1500 | 0 | |||
22285 | TAMS | 0 | 0 | ||||||
22286 | TAMSA | 1000 | 6 7/8 | 6 1/4 | 6 7/8 | 6 1/4 | 6 1/4 | 7 | 20500 |
22287 | TAMSU | 100 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 8 3/4 | 9 7/8 | 100 |
22288 | TAMSW | 1500 | 3 | 3 | 3 | 3 | 2 1/4 | 3 | 1500 |
22289 | TAN | 300 | 36 7/8 | 34 3/8 | 36 7/8 | 34 1/8 | 36 7/8 | 37 | 11800 |
22290 | TANK | 400 | 2 | 1 15/16 | 2 | 1 15/16 | 1 15/16 | 2 1/16 | 8600 |
22291 | TANT | 3000 | 24 1/4 | 24 1/4 | 24 1/4 | 23 1/8 | 22 1/4 | 24 1/4 | 9200 |
22292 | TAPI | 5200 | 13/32 | 7/16 | 7/16 | 13/32 | 13/32 | 1/2 | 24700 |
22293 | TAPIW | 2500 | 1/16 | 1/16 | 1/8 | 0 | |||
22294 | TAR | 1000 | 30 | 30 1/4 | 30 1/4 | 30 | 30 1/2 | 31 | 1200 |
22295 | TARO | 0 | 0 | ||||||
22296 | TAROF | 1000 | 7 1/8 | 7 1/4 | 7 1/4 | 6 7/8 | 7 1/8 | 7 1/4 | 33500 |
22297 | TASA | 1000 | 2 3/4 | 2 13/16 | 2 13/16 | 2 11/16 | 2 11/16 | 2 13/16 | 18500 |
22298 | TASAZ | 500 | 13/16 | 3/4 | 1 1/4 | 0 | |||
22299 | TASGX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0 |
22300 | TASVX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 |
22301 | TATBX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 |
22302 | TATM | 1200 | 0.0937 | 0.0937 | 0.2812 | 0 | |||
22303 | TATS | 30000 | 0.0050 | 0 | |||||
22304 | TATT | 0 | 0 | ||||||
22305 | TATTF | 300 | 1 1/2 | 1 9/16 | 1 9/16 | 1 7/16 | 1 7/16 | 1 1/2 | 9800 |
22306 | TATY | 0 | 0 | ||||||
22307 | TATYY | 0 | 0 | ||||||
22308 | TAUSX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.28 | 0 |
22309 | TAVFX | 0 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0 |
22310 | TAVI | 200 | 16 3/4 | 16 1/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 8700 |
22311 | TAXE | 0 | 0 | ||||||
22312 | TAXES | 0 | 0 | ||||||
22313 | TAYD | 2000 | 4 9/16 | 4 9/16 | 4 9/16 | 4 9/16 | 4 9/16 | 4 3/4 | 2000 |
22314 | TApA | 1000 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 1000 | ||
22315 | TApD | 1500 | 26 5/8 | 0 | |||||
22316 | TAw | 0 | 0 | ||||||
22317 | TBAC | 5000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 3/4 | 5000 |
22318 | TBC | 100 | 13 1/4 | 12 1/8 | 12 5/8 | 0 | |||
22319 | TBC.A | 0 | 0 | ||||||
22320 | TBCC | 1200 | 8 1/2 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 16700 |
22321 | TBCO | 0 | 0 | ||||||
22322 | TBCOA | 1700 | 10 1/2 | 10 9/16 | 11 | 10 1/2 | 10 1/2 | 11 | 17100 |
22323 | TBCR | 600 | 2.3750 | 2.6250 | 2.7500 | 2.3750 | 2.3750 | 2.8750 | 10600 |
22324 | TBDFX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
22325 | TBDI | 2000 | 8 1/2 | 8 1/2 | 9 1/4 | 0 | |||
22326 | TBES | 300 | 44.0000 | 0 | |||||
22327 | TBFAX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.92 | 0 |
22328 | TBFC | 2900 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 2900 | ||
22329 | TBGVX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0 |
22330 | TBIT | 2000 | 4 1/8 | 4 1/8 | 4 1/4 | 3 7/8 | 4 | 4 1/8 | 625100 |
22331 | TBIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.16 | 4.61 | 11597 |
22332 | TBK | 500 | 9 5/16 | 0 | |||||
22333 | TBL | 1000 | 20 5/8 | 20 1/8 | 21 | 0 | |||
22334 | TBLC | 600 | 14.5000 | 0 | |||||
22335 | TBLUX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 |
22336 | TBN | 1000 | 1/4 | 0 | |||||
22337 | TBON | 700 | 10 3/4 | 10 1/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 1400 |
22338 | TBONW | 12000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 7/8 | 1 1/4 | 12000 |
22339 | TBP | 2700 | 6 11/16 | 0 | |||||
22340 | TBR | 100 | 52 1/2 | 52 1/2 | 52 1/2 | 52 1/2 | 54 1/4 | 55 1/4 | 100 |
22341 | TBRL | 500 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 25800 |
22342 | TBS | 0 | 0 | ||||||
22343 | TBS.A | 0 | 0 | ||||||
22344 | TBS.B | 0 | 0 | ||||||
22345 | TBS/A | 300 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 | 25 1/2 | 300 |
22346 | TBS/B | 100 | 26 1/4 | 25 1/8 | 26 | 0 | |||
22347 | TBSA | 0 | 0 | ||||||
22348 | TBSB | 0 | 0 | ||||||
22349 | TBSXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.91 | 4.35 | 3508 |
22350 | TBTI | 5000 | 0.8750 | 0.8125 | 1.0000 | 0 | |||
22351 | TBU/WS | 0 | 1 1/4 | 1 3/4 | 0 | ||||
22352 | TBUD | 600 | 8 1/4 | 8 1/2 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 7600 |
22353 | TBUS | 1500 | 6 3/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 28700 |
22354 | TBUSU | 1400 | 7 1/2 | 7 1/2 | 8 1/4 | 0 | |||
22355 | TBUSW | 200 | 1 5/16 | 1 5/8 | 1 5/8 | 1 5/16 | 1 5/16 | 1 5/8 | 3800 |
22356 | TBY | 1000 | 4 | 4 | 4 | 4 | 3 7/8 | 4 1/4 | 7600 |
22357 | TBZ | 200 | 22 1/4 | 21 | 21 3/8 | 0 | |||
22358 | TC | 200 | 15 1/4 | 15 3/8 | 15 3/8 | 15 1/4 | 14 7/8 | 15 1/2 | 1600 |
22359 | TCA | 200 | 74 1/2 | 68 1/4 | 69 3/4 | 0 | |||
22360 | TCAM | 1000 | 12 1/8 | 12 1/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/8 | 19700 |
22361 | TCAT | 600 | 28 3/8 | 27 3/4 | 28 3/8 | 27 3/4 | 28 1/8 | 28 3/8 | 38400 |
22362 | TCB | 200 | 32 5/8 | 32 5/8 | 32 5/8 | 32 5/8 | 200 | ||
22363 | TCBK | 187300 | 15 11/16 | 15 11/16 | 15 11/16 | 15 11/16 | 15 3/4 | 16 1/4 | 187300 |
22364 | TCBLX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
22365 | TCBw | 100 | 30 1/2 | 29 1/2 | 30 1/2 | 0 | |||
22366 | TCC | 100 | 37 7/8 | 38 7/8 | 39 5/8 | 0 | |||
22367 | TCCC | 1400 | 1 | 1 3/16 | 1 3/16 | 1 | 1 | 1 3/16 | 8400 |
22368 | TCCEX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 |
22369 | TCCO | 1000 | 8 | 8 | 8 | 8 | 8 | 8 1/2 | 4200 |
22370 | TCCXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.04 | 5.20 | 1054 |
22371 | TCDN | 3300 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 3/8 | 7300 |
22372 | TCDNW | 2000 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 2 3/4 | 3 5/8 | 15000 |
22373 | TCECF | 0 | 0 | ||||||
22374 | TCEL | 1200 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 124600 |
22375 | TCFw | 0 | 0 | ||||||
22376 | TCG.A | 0 | 0 | ||||||
22377 | TCGIX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 |
22378 | TCGL | 400 | 1.3750 | 0 | |||||
22379 | TCGN | 24000 | 0.1250 | 0.1562 | 0.3125 | 0 | |||
22380 | TCGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.37 | 5.52 | 7645 |
22381 | TCH | 500 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 5/8 | 500 |
22382 | TCHD | 4000 | 0.0200 | 0 | |||||
22383 | TCHL | 1000 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
22384 | TCHP | 300 | 5 3/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 10700 |
22385 | TCHPW | 200 | 2 1/16 | 2 1/8 | 2 3/16 | 2 1/16 | 2 1/16 | 2 3/16 | 39500 |
22386 | TCHY | 0 | 0 | ||||||
22387 | TCI | 200 | 14 5/8 | 0 | |||||
22388 | TCIGX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
22389 | TCII | 1000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/2 | 8 3/4 | 1100 |
22390 | TCIM | 0 | 0 | ||||||
22391 | TCIX | 1200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 4 1/4 | 1200 |
22392 | TCK | 200 | 16 5/8 | 16 1/4 | 17 | 0 | |||
22393 | TCKA | 0 | 0 | ||||||
22394 | TCKAF | 0 | 0 | ||||||
22395 | TCLAX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0 |
22396 | TCLN | 2000 | 3.8750 | 4.7500 | 4.8750 | 3.8750 | 3.8125 | 4.0000 | 192200 |
22397 | TCM | 300 | 13 | 0 | |||||
22398 | TCMG | 1000 | 2.0000 | 1.7500 | 2.1250 | 0 | |||
22399 | TCMM | 2000 | 2.1875 | 2.3750 | 2.3750 | 2.0000 | 2.0000 | 2.3750 | 10500 |
22400 | TCMN | 1000 | 1.7500 | 1.6250 | 1.8750 | 0 | |||
22401 | TCMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.49 | 5.65 | 821 |
22402 | TCN | 0 | 0 | ||||||
22403 | TCNI | 14500 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
22404 | TCNJ | 900 | 13 1/8 | 13 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 7600 |
22405 | TCNL | 1000 | 19 | 18 3/4 | 19 | 18 | 18 1/2 | 19 1/4 | 62800 |
22406 | TCNO | 0 | 0 | ||||||
22407 | TCNOF | 1000 | 12 1/8 | 12 1/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/4 | 25300 |
22408 | TCO | 400 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 3/8 | 10 | 400 |
22409 | TCOM | 0 | 0 | ||||||
22410 | TCOMA | 25000 | 21 1/2 | 21 3/4 | 21 3/4 | 21 1/4 | 21 1/2 | 21 5/8 | 4415900 |
22411 | TCOMB | 200 | 21 3/4 | 22 | 22 | 21 1/2 | 21 1/4 | 21 3/4 | 5200 |
22412 | TCOMP | 200 | 70 1/2 | 70 1/2 | 70 1/2 | 70 1/2 | 70 1/2 | 74 | 200 |
22413 | TCPGX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
22414 | TCPI | 100 | 19 | 19 | 19 1/2 | 17 3/4 | 18 | 19 | 34400 |
22415 | TCPXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.58 | 5.74 | 23365 |
22416 | TCRTS | 100 | 2.5000 | 0 | |||||
22417 | TCRXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.37 | 5.49 | 1273 |
22418 | TCSCX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0 |
22419 | TCSF | 0 | 0 | ||||||
22420 | TCSFY | 300 | 23 1/2 | 23 3/4 | 23 3/4 | 23 1/2 | 23 1/2 | 23 3/4 | 4200 |
22421 | TCSGX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
22422 | TCSI | 300 | 19 | 18 1/4 | 19 | 18 1/4 | 18 1/2 | 19 | 20100 |
22423 | TCT | 1000 | 14 | 13 1/2 | 14 | 0 | |||
22424 | TCTC | 100 | 30 1/2 | 27 1/2 | 30 1/2 | 0 | |||
22425 | TCTTX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 |
22426 | TCTV | 1000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/8 | 8 1/8 | 9 1/2 | 6900 |
22427 | TCTVW | 2000 | 3 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 1/2 | 5100 |
22428 | TCUGX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 |
22429 | TCUMX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 |
22430 | TCUTX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
22431 | TCUXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.69 | 5.81 | 4785 |
22432 | TCWXX | 0 | 0.55 | 5.39 | 5.54 | 1202 | |||
22433 | TCX | 0 | 185.87 | 185.73 | 185.87 | 183.74 | 0 | ||
22434 | TCXW | 0 | 0 | ||||||
22435 | TCXWF | 2000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 3500 |
22436 | TCXX | 0 | 0 | ||||||
22437 | TCXXF | 2000 | 17/32 | 1/2 | 9/16 | 1/2 | 1/2 | 9/16 | 25200 |
22438 | TDAD | 500 | 1.0000 | 0 | |||||
22439 | TDAY | 500 | 23 | 23 | 23 | 22 | 22 1/4 | 23 | 1400 |
22440 | TDCA | 0 | 0 | ||||||
22441 | TDCAZ | 200 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/2 | 1400 |
22442 | TDCX | 0 | 0 | ||||||
22443 | TDD/A | 1000 | 1 7/8 | 1 3/4 | 2 | 0 | |||
22444 | TDD/B | 1000 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | |||
22445 | TDDA | 0 | 0 | ||||||
22446 | TDDB | 0 | 0 | ||||||
22447 | TDF | 100 | 13 3/4 | 14 | 14 | 13 3/4 | 13 3/4 | 14 1/8 | 6100 |
22448 | TDHC | 1000 | 18 | 18 1/8 | 18 1/8 | 18 | 17 7/8 | 18 1/8 | 8600 |
22449 | TDI | 200 | 22 3/8 | 0 | |||||
22450 | TDIT | 4000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.5000 | 2.8750 | 4000 |
22451 | TDK | 300 | 51 7/8 | 0 | |||||
22452 | TDLB | 2000 | 0.0010 | 0 | |||||
22453 | TDM | 100 | 10 3/4 | 10 1/2 | 10 7/8 | 0 | |||
22454 | TDMTX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.57 | 0 |
22455 | TDN/WS | 0 | 2 3/4 | 3 3/4 | 0 | ||||
22456 | TDS | 100 | 39 3/4 | 39 3/4 | 39 3/4 | 39 3/4 | 40 1/4 | 40 5/8 | 100 |
22457 | TDSC | 13700 | 21 1/8 | 20 3/4 | 21 1/8 | 19 7/8 | 20 7/8 | 21 1/8 | 216300 |
22458 | TDT | 300 | 7 7/8 | 7 1/2 | 7 7/8 | 0 | |||
22459 | TDW | 200 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 29 1/4 | 29 7/8 | 200 |
22460 | TDX | 0 | 0 | ||||||
22461 | TDXC | 1000 | 0.2500 | 0.1250 | 0.5000 | 0 | |||
22462 | TDY | 100 | 27 | 26 1/8 | 26 5/8 | 0 | |||
22463 | TDYN | 1000 | 0.4900 | 0.4375 | 0.4900 | 0.3850 | 0.4200 | 0.4900 | 64000 |
22464 | TDYpE | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 200 | ||
22465 | TE | 400 | 25 1/2 | 25 3/4 | 25 3/4 | 25 1/2 | 25 3/8 | 25 1/2 | 4500 |
22466 | TEA | 100 | 14 3/4 | 14 7/8 | 14 7/8 | 14 3/4 | 14 3/4 | 15 1/8 | 2000 |
22467 | TEAM | 600 | 5 1/2 | 5 1/2 | 5 5/8 | 5 1/8 | 5 1/8 | 5 5/8 | 2700 |
22468 | TEAR | 8000 | 0.9062 | 0.9062 | 0.9687 | 0.8437 | 0.8437 | 0.9062 | 224200 |
22469 | TEATX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 14.54 | 0 |
22470 | TEAXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.33 | 3.42 | 1494 |
22471 | TEB | 0 | 185.33 | 184.42 | 185.33 | 182.81 | 0 | ||
22472 | TEC | 100 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 5/8 | 19 1/8 | 100 |
22473 | TECAX | 0 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0 |
22474 | TECC | 1300 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
22475 | TECD | 500 | 14 1/8 | 14 3/8 | 14 3/4 | 13 5/8 | 13 7/8 | 14 1/8 | 494300 |
22476 | TECH | 400 | 20 1/4 | 19 3/4 | 20 1/4 | 19 3/4 | 19 1/2 | 20 1/4 | 11900 |
22477 | TECN | 1000 | 12 | 12 | 12 | 12 | 12 | 12 3/4 | 1100 |
22478 | TECU | 0 | 0 | ||||||
22479 | TECUA | 1200 | 54 1/2 | 53 1/2 | 54 3/4 | 53 1/2 | 53 3/4 | 54 1/2 | 156600 |
22480 | TECUB | 1000 | 51 3/4 | 51 1/4 | 52 | 51 1/4 | 51 1/4 | 53 | 3400 |
22481 | TED | 0 | 0 | ||||||
22482 | TEDBL | 100 | 45.1250 | 45.1250 | 45.1250 | 45.1250 | 100 | ||
22483 | TEDBN | 100 | 77.3750 | 0 | |||||
22484 | TEDBP | 500 | 46.2500 | 0 | |||||
22485 | TEDMX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 14.32 | 0 |
22486 | TEDpA | 200 | 87 1/8 | 0 | |||||
22487 | TEDpB | 250 | 44 1/8 | 0 | |||||
22488 | TEDpC | 500 | 73 1/2 | 0 | |||||
22489 | TEDpD | 300 | 97 1/4 | 0 | |||||
22490 | TEDpE | 500 | 24 1/4 | 0 | |||||
22491 | TEDpF | 100 | 25 1/4 | 0 | |||||
22492 | TEDpK | 500 | 19 1/8 | 0 | |||||
22493 | TEDpL | 100 | 20 7/8 | 21 | 21 | 20 7/8 | 600 | ||
22494 | TEE | 2000 | 22 | 22 3/4 | 23 1/4 | 0 | |||
22495 | TEEMX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 |
22496 | TEF | 1300 | 44 | 43 5/8 | 44 | 43 5/8 | 43 3/4 | 44 1/8 | 4600 |
22497 | TEFTX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.47 | 0 |
22498 | TEGAX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.92 | 0 |
22499 | TEGIX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.42 | 0 |
22500 | TEGOX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.79 | 0 |
22501 | TEGTX | 0 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 17.77 | 0 |
22502 | TEHI | 600 | 0.0200 | 0.0200 | 0.0600 | 0 | |||
22503 | TEI | 1000 | 11 3/4 | 11 5/8 | 11 3/4 | 11 5/8 | 11 5/8 | 12 | 2000 |
22504 | TEIL | 17 | 1.6864 | 0 | |||||
22505 | TEIN | 50000 | 0.0010 | 0 | |||||
22506 | TEIR | 1500 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 1500 | ||
22507 | TEJ | 1500 | 51 3/4 | 0 | |||||
22508 | TEJp | 2500 | 27 | 27 | 27 | 27 | 2500 | ||
22509 | TEJpA | 100 | 49 1/4 | 0 | |||||
22510 | TEK | 100 | 44 3/4 | 45 | 45 | 44 1/2 | 44 1/4 | 45 1/8 | 500 |
22511 | TEK.A | 0 | 0 | ||||||
22512 | TEK.B | 0 | 0 | ||||||
22513 | TEKC | 2400 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2500 | 0.2900 | 14400 |
22514 | TEKT | 0 | 0 | ||||||
22515 | TEL | 500 | 1 7/8 | 2 | 2 3/8 | 0 | |||
22516 | TEL.X | 0 | 0 | ||||||
22517 | TEL.Y | 0 | 0 | ||||||
22518 | TELA | 5200 | 0.0001 | 0 | |||||
22519 | TELC | 400 | 10 7/8 | 11 3/8 | 11 3/8 | 10 7/8 | 10 7/8 | 11 | 25000 |
22520 | TELE | 2000 | 2.2500 | 2.1250 | 2.2500 | 2.1250 | 2.1250 | 2.7500 | 3800 |
22521 | TELG | 0 | 0 | ||||||
22522 | TELGF | 2000 | 1 5/8 | 1 1/4 | 1 5/8 | 0 | |||
22523 | TELL | 100 | 3 7/8 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 8300 |
22524 | TELLW | 2000 | 7/16 | 15/32 | 19/32 | 7/16 | 7/16 | 19/32 | 5400 |
22525 | TELN | 3000 | 0.0625 | 0 | |||||
22526 | TELO | 0 | 0 | ||||||
22527 | TELOZ | 1000 | 7/8 | 7/8 | 1 | 0 | |||
22528 | TELR | 1000 | 6 5/8 | 6 5/8 | 7 1/2 | 0 | |||
22529 | TELRD | 4000 | 7 1/8 | 7 | 7 1/2 | 0 | |||
22530 | TELS | 1000 | 27/32 | 25/32 | 27/32 | 25/32 | 25/32 | 27/32 | 8000 |
22531 | TELT | 500 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 5 | 1100 |
22532 | TELU | 2000 | 22 | 20 1/2 | 22 | 0 | |||
22533 | TELV | 1000 | 23/32 | 5/8 | 23/32 | 5/8 | 5/8 | 23/32 | 9600 |
22534 | TELX | 0 | 0 | ||||||
22535 | TEMD | 4400 | 5/8 | 5/8 | 11/16 | 0 | |||
22536 | TEMDW | 1500 | 1/8 | 1/16 | 1/4 | 0 | |||
22537 | TEMFX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.99 | 0 |
22538 | TEMGX | 0 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 8.23 | 0 |
22539 | TEMMX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0 |
22540 | TEMPA | 0 | 0 | ||||||
22541 | TEMRX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.87 | 0 |
22542 | TEMUX | 0 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0 |
22543 | TEMWX | 0 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 16.15 | 0 |
22544 | TEMXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 3.59 | 3.91 | 10933 |
22545 | TEN | 200 | 49 1/8 | 49 1/4 | 49 5/8 | 0 | |||
22546 | TENO | 10000 | 0.0100 | 0 | |||||
22547 | TENS | 0 | 0 | ||||||
22548 | TENSF | 0 | 0 | ||||||
22549 | TENWF | 200 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/16 | 3 5/8 | 500 |
22550 | TENX | 0 | 0 | ||||||
22551 | TENXF | 500 | 11 1/2 | 11 | 11 1/2 | 11 | 11 1/4 | 11 1/2 | 36100 |
22552 | TENpB | 1000 | 101 | 0 | |||||
22553 | TEO | 800 | 52 1/8 | 52 1/4 | 52 3/4 | 0 | |||
22554 | TEP | 1500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/4 | 1500 |
22555 | TEPLX | 0 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 18.75 | 0 |
22556 | TEPO | 4000 | 2.2187 | 1.6250 | 2.2187 | 1.6250 | 1.6250 | 2.2500 | 5000 |
22557 | TER | 200 | 26 | 26 | 26 | 26 | 25 3/8 | 25 7/8 | 3100 |
22558 | TERA | 500 | 4 1/2 | 4 1/2 | 5 | 4 1/2 | 4 1/2 | 5 | 2300 |
22559 | TERAW | 700 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 5/16 | 700 |
22560 | TERI | 2200 | 1.0000 | 0 | |||||
22561 | TES1T | 0 | 0 | ||||||
22562 | TESC | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/8 | 1000 |
22563 | TESCP | 500 | 5 | 5 | 5 1/4 | 0 | |||
22564 | TESG | 0 | 0 | ||||||
22565 | TESI | 300 | 1.2500 | 1.2500 | 1.7500 | 0 | |||
22566 | TESS | 200 | 28 | 28 1/4 | 28 1/2 | 28 | 28 | 28 1/2 | 4600 |
22567 | TEST | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 12 | 100 |
22568 | TESTA | 100 | 28 1/8 | 28 5/8 | 28 5/8 | 28 | 28 1/8 | 28 1/2 | 13700 |
22569 | TESTB | 100 | 10 1/2 | 10 1/2 | *****1/2 | 0 | |||
22570 | TESTC | 1000 | 12 | 0 | |||||
22571 | TESTM | 1000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/8 | 15 3/8 | 15 1/2 | 16500 |
22572 | TESTX | 2000 | 4.0000 | 0 | |||||
22573 | TEVE | 15000 | 0.0312 | 0.0312 | 0.1000 | 0 | |||
22574 | TEVI | 0 | 0 | ||||||
22575 | TEVIY | 2000 | 44 7/8 | 44 5/8 | 45 | 44 3/8 | 44 3/4 | 44 7/8 | 362800 |
22576 | TEVT | 300 | 0.1562 | 0.1562 | 0.2187 | 0 | |||
22577 | TEWTX | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 15.29 | 0 |
22578 | TEX | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 1000 | ||
22579 | TEXS | 0 | 0 | ||||||
22580 | TEXSF | 4000 | 5/16 | 3/16 | 5/16 | 0 | |||
22581 | TFA | 400 | 8 7/8 | 9 | 9 3/8 | 0 | |||
22582 | TFAL | 1000 | 19.0000 | 17.2500 | 20.2500 | 0 | |||
22583 | TFB | 100 | 9 3/4 | 9 3/4 | 10 1/8 | 0 | |||
22584 | TFC | 500 | 9 1/2 | 9 3/8 | 10 | 0 | |||
22585 | TFC.A | 0 | 0 | ||||||
22586 | TFCE | 300 | 6 1/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 35000 |
22587 | TFCH | 3700 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.6250 | 2.5000 | 3900 |
22588 | TFCO | 500 | 7 | 6 1/2 | 7 | 6 1/2 | 6 1/2 | 7 1/4 | 1500 |
22589 | TFCT | 1000 | 0.5312 | 0 | |||||
22590 | TFCXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.56 | 3.91 | 1337 |
22591 | TFDXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.51 | 5.65 | 13573 |
22592 | TFEQX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 |
22593 | TFFXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 5.38 | 5.55 | 2458 |
22594 | TFIN | 50000 | 0.0001 | 0 | |||||
22595 | TFIT | 0 | 0 | ||||||
22596 | TFIXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.56 | 3.90 | 14276 |
22597 | TFMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.42 | 4.04 | 48471 |
22598 | TFOBF | 0 | 0 | ||||||
22599 | TFON | 0 | 0 | ||||||
22600 | TFONY | 400 | 1 25/32 | 1 3/4 | 1 25/32 | 1 23/32 | 1 3/4 | 1 25/32 | 471600 |
22601 | TFRC | 300 | 10 3/8 | 9 3/4 | 10 3/8 | 9 3/4 | 10 | 10 3/8 | 30000 |
22602 | TFRY | 25000 | 0.0900 | 0.1000 | 0.1200 | 0.0900 | 0.0900 | 0.1100 | 290800 |
22603 | TFS | 1000 | 17 1/4 | 18 1/8 | 19 1/4 | 0 | |||
22604 | TFSAX | 0 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0 |
22605 | TFSXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.71 | 4.06 | 3373 |
22606 | TFT | 300 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 300 | ||
22607 | TFTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.96 | 4.91 | 912 |
22608 | TFVAX | 0 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 16.93 | 0 |
22609 | TFX | 800 | 40 3/8 | 40 1/2 | 40 1/2 | 40 3/8 | 40 1/8 | 40 5/8 | 1100 |
22610 | TFYP | 25000 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.3750 | 4.7500 | 75000 |
22611 | TG/WD | 0 | 0 | ||||||
22612 | TGAL | 300 | 8 7/8 | 8 3/4 | 8 7/8 | 8 1/2 | 8 5/8 | 8 7/8 | 45000 |
22613 | TGB | 1000 | 9 3/8 | 0 | |||||
22614 | TGBDY | 100 | 3/8 | 3/8 | 1 | 0 | |||
22615 | TGBRY | 200 | 3/8 | 3/8 | 1 | 0 | |||
22616 | TGBw | 300 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 15/16 | 300 |
22617 | TGCI | 1300 | 3/8 | 3/8 | 1 1/8 | 0 | |||
22618 | TGCO | 0 | 0 | ||||||
22619 | TGCXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.38 | 5.53 | 9123 |
22620 | TGEN | 10000 | 6 15/16 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 76100 |
22621 | TGENW | 0 | 0 | ||||||
22622 | TGET | 500 | 40 1/2 | 40 | 41 3/4 | 39 1/2 | 39 1/2 | 40 1/2 | 136900 |
22623 | TGF | 100 | 14 1/8 | 14 1/8 | 15 | 0 | |||
22624 | TGFXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.25 | 5.45 | 10617 |
22625 | TGG | 100 | 7 3/8 | 7 1/4 | 7 1/2 | 0 | |||
22626 | TGIAX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.90 | 0 |
22627 | TGIC | 1500 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 1/2 | 27 1/4 | 4600 |
22628 | TGIIX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.73 | 0 |
22629 | TGIS | 500 | 13 | 13 | 13 | 13 | 12 1/2 | 13 | 500 |
22630 | TGL | 800 | 1/2 | 1/2 | 1/2 | 1/2 | 800 | ||
22631 | TGL.W | 0 | 0 | ||||||
22632 | TGL/WS | 200 | 3/16 | 1/8 | 1/4 | 0 | |||
22633 | TGMBX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
22634 | TGMXX | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 5.09 | 5.24 | 2415 |
22635 | TGN | 400 | 19 1/4 | 19 1/8 | 20 | 0 | |||
22636 | TGPA | 0 | 0 | ||||||
22637 | TGPAF | 1200 | 1/2 | 7/16 | 17/32 | 7/16 | 7/16 | 9/16 | 73700 |
22638 | TGPLN | 0 | 0 | ||||||
22639 | TGRRY | 0 | 0 | ||||||
22640 | TGS | 10000 | 11 3/8 | 13 | 13 1/2 | 0 | |||
22641 | TGSI | 7500 | 1 11/16 | 1 11/16 | 1 3/4 | 1 11/16 | 1 11/16 | 1 15/16 | 26400 |
22642 | TGSIW | 2800 | 3/8 | 11/32 | 7/16 | 0 | |||
22643 | TGT | 0 | 0 | ||||||
22644 | TGU | 400 | 13 1/2 | 13 1/8 | 13 1/2 | 0 | |||
22645 | TGVI | 1000 | 8 1/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 | 8 3/4 | 2800 |
22646 | TGVXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.54 | 5.69 | 253 |
22647 | TGw | 0 | 21 5/8 | 23 1/8 | 0 | ||||
22648 | TH | 1100 | 13 7/8 | 0 | |||||
22649 | THA | 150000 | 32 1/4 | 0 | |||||
22650 | THAX | 0 | 0 | ||||||
22651 | THBC | 1000 | 13 | 13 | 13 1/2 | 0 | |||
22652 | THC | 200 | 20 3/8 | 19 3/4 | 20 1/2 | 0 | |||
22653 | THCO | 5000 | 2.8750 | 0 | |||||
22654 | THDO | 800 | 10 1/2 | 10 | 10 1/2 | 10 | 10 3/8 | 10 1/2 | 196000 |
22655 | THES | 4000 | 0.0010 | 0 | |||||
22656 | THFF | 500 | 34 1/2 | 33 1/2 | 34 1/2 | 33 1/2 | 33 | 34 1/2 | 800 |
22657 | THI | 100 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 100 | ||
22658 | THIFX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.61 | 0 |
22659 | THIMX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.83 | 0 |
22660 | THIR | 500 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 | 28 3/4 | 500 |
22661 | THIS | 5000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 45000 |
22662 | THISU | 1200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 | 2900 |
22663 | THISW | 11000 | 1 3/8 | 1 1/4 | 1 3/4 | 0 | |||
22664 | THK | 300 | 4 1/2 | 0 | |||||
22665 | THLM | 400 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
22666 | THLR | 2500 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
22667 | THM/WS | 5000 | 1/64 | 1/64 | 1/16 | 0 | |||
22668 | THMC | 5000 | 13.7500 | 13.5000 | 14.0000 | 0 | |||
22669 | THMG | 4000 | 0.0400 | 0.0500 | 0.0800 | 0 | |||
22670 | THMP | 200 | 8 3/4 | 8 3/4 | 10 | 0 | |||
22671 | THN | 200 | 13 5/8 | 0 | |||||
22672 | THNMX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.71 | 0 |
22673 | THO | 200 | 19 3/4 | 18 5/8 | 19 | 0 | |||
22674 | THOM | 300 | 15 1/4 | 14 1/4 | 15 1/4 | 14 1/4 | 14 1/4 | 15 1/4 | 600 |
22675 | THP | 200 | 13 3/4 | 0 | |||||
22676 | THPD | 10000 | 0.3850 | 0 | |||||
22677 | THR | 200 | 12 5/8 | 0 | |||||
22678 | THRD | 2000 | 15 | 15 | 15 | 15 | 14 7/8 | 15 3/8 | 6400 |
22679 | THRF | 7000 | 0.0010 | 0.0010 | 0.0150 | 0 | |||
22680 | THRT | 300 | 16 3/4 | 16 1/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 29000 |
22681 | THRX | 500 | 10 5/8 | 9 3/8 | 10 3/4 | 9 3/8 | 10 3/8 | 10 5/8 | 201400 |
22682 | THS | 100 | 15 1/2 | 0 | |||||
22683 | THSI | 10000 | 0.0500 | 0 | |||||
22684 | THTX | 300 | 11 3/8 | 11 1/8 | 11 3/8 | 10 3/4 | 10 7/8 | 11 3/8 | 157900 |
22685 | THTXG | 10 | 93 1/2 | 91 1/2 | 93 | 0 | |||
22686 | THUN | 0 | 0 | ||||||
22687 | TIBPX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
22688 | TICC | 20000 | 0.0100 | 0 | |||||
22689 | TICPP | 0 | 0 | ||||||
22690 | TIDE | 400 | 13 3/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 | 13 3/4 | 4200 |
22691 | TIE | 100 | 8 1/16 | 7 1/8 | 9 1/8 | 0 | |||
22692 | TIEAX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.48 | 0 |
22693 | TIEFX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 |
22694 | TIEI | 400 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
22695 | TIEUX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
22696 | TIF | 200 | 50 | 53 1/8 | 53 5/8 | 0 | |||
22697 | TIFUX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 |
22698 | TIG | 100 | 28 7/8 | 28 3/8 | 28 3/4 | 0 | |||
22699 | TIGR | 1500 | 0.2400 | 0.2500 | 0.3300 | 0 | |||
22700 | TIGRX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 |
22701 | TIGUF | 0 | 0 | ||||||
22702 | TIGUY | 0 | 0 | ||||||
22703 | TII | 200 | 23 5/8 | 0 | |||||
22704 | TIII | 1000 | 8 3/4 | 9 1/8 | 9 1/8 | 8 5/8 | 8 5/8 | 8 7/8 | 36700 |
22705 | TIIUX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 |
22706 | TILE | 0 | 0 | ||||||
22707 | TIMRZ | 500 | 0.2600 | 0.2600 | 0.3400 | 0 | |||
22708 | TIN | 8000 | 44 7/8 | 45 1/8 | 45 1/8 | 44 7/8 | 44 1/2 | 45 | 8400 |
22709 | TINE | 2500 | 1.2500 | 1.1250 | 1.5000 | 0 | |||
22710 | TINL | 0 | 0 | ||||||
22711 | TINLF | 0 | 0 | ||||||
22712 | TINT | 0 | 0 | ||||||
22713 | TINTA | 200 | 24 1/2 | 24 1/8 | 24 1/2 | 24 | 24 1/4 | 24 1/2 | 41500 |
22714 | TIO | 0 | 216.44 | 0 | |||||
22715 | TIOAX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.53 | 0 |
22716 | TIOAY | 0 | 0 | ||||||
22717 | TIPI | 0 | 0 | ||||||
22718 | TIPIF | 3600 | 4 | 4 | 4 11/32 | 3 13/16 | 4 | 4 1/16 | 378600 |
22719 | TIR | 100 | 11 5/8 | 12 | 12 1/8 | 11 5/8 | 11 5/8 | 12 | 4600 |
22720 | TIRE | 5000 | 1 11/16 | 1 13/16 | 1 13/16 | 1 5/8 | 1 5/8 | 1 11/16 | 151400 |
22721 | TIREW | 2000 | 5/8 | 3/8 | 3/4 | 0 | |||
22722 | TIRT | 0 | 0 | ||||||
22723 | TIRTZ | 400 | 6 3/4 | 6 | 6 3/4 | 6 | 6 | 6 3/4 | 1000 |
22724 | TIS | 200 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | |||
22725 | TISHX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.72 | 0 |
22726 | TITT | 400 | 0.3437 | 0.4375 | 0.4375 | 0.3437 | 0.3437 | 0.4375 | 7600 |
22727 | TIVS | 800 | 35 1/4 | 32 1/2 | 35 1/4 | 32 1/2 | 34 3/4 | 35 1/4 | 417000 |
22728 | TIX | 0 | 216.06 | 212.78 | 216.39 | 211.32 | 0 | ||
22729 | TJCI | 3500 | 2 9/16 | 2 13/16 | 2 13/16 | 2 9/16 | 2 5/8 | 2 7/8 | 6500 |
22730 | TJCIU | 0 | 0 | ||||||
22731 | TJCIW | 5700 | 1/2 | 11/16 | 11/16 | 1/2 | 1/2 | 5/8 | 8300 |
22732 | TJCIZ | 4000 | 9/32 | 3/8 | 3/8 | 9/32 | 9/32 | 3/8 | 11100 |
22733 | TJCO | 600 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 18 | 18 1/4 | 9500 |
22734 | TJT/WS | 0 | 2 1/4 | 3 1/4 | 0 | ||||
22735 | TJX | 33800 | 19 | 19 | 19 | 19 | 18 3/8 | 18 7/8 | 33800 |
22736 | TJXpC | 100 | 46 3/4 | 0 | |||||
22737 | TK | 1600 | 24 1/8 | 0 | |||||
22738 | TKAT | 500 | 3.7500 | 3.2500 | 3.7500 | 0 | |||
22739 | TKC | 100 | 33 7/8 | 33 7/8 | 33 7/8 | 33 7/8 | 33 5/8 | 34 1/8 | 100 |
22740 | TKF | 300 | 5 1/4 | 5 1/2 | 5 7/8 | 0 | |||
22741 | TKIO | 0 | 0 | ||||||
22742 | TKIOY | 1200 | 69 | 69 | 69 | 69 | 68 1/4 | 69 | 1700 |
22743 | TKLC | 500 | 9 3/4 | 10 | 10 | 9 1/2 | 9 1/2 | 9 3/4 | 93600 |
22744 | TKLNP | 0 | 0 | ||||||
22745 | TKN | 100 | 44 1/2 | 45 1/8 | 45 3/4 | 0 | |||
22746 | TKOC | 0 | 0 | ||||||
22747 | TKOCF | 2000 | 7 | 7 | 7 1/8 | 6 3/4 | 6 7/8 | 7 1/4 | 41700 |
22748 | TKOS | 200 | 9 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 44900 |
22749 | TKR | 100 | 39 3/8 | 39 3/8 | 39 3/8 | 39 3/8 | 38 5/8 | 39 1/8 | 100 |
22750 | TKS | 300 | 18 1/8 | 0 | |||||
22751 | TKX | 0 | 304.98 | 304.11 | 306.31 | 296.75 | 0 | ||
22752 | TL | 500 | 10 3/8 | 9 7/8 | 10 3/8 | 0 | |||
22753 | TLA | 0 | 186.19 | 185.23 | 186.19 | 184.27 | 0 | ||
22754 | TLAB | 100 | 37 1/2 | 34 1/2 | 37 1/2 | 33 3/4 | 37 1/4 | 37 1/2 | 1714700 |
22755 | TLAF | 0 | 0 | ||||||
22756 | TLAFE | 0 | 0 | ||||||
22757 | TLAM | 0 | 0 | ||||||
22758 | TLAT | 500 | 5.0000 | 5.0000 | 5.1875 | 0 | |||
22759 | TLATU | 500 | 5.5000 | 5.5000 | 6.5000 | 0 | |||
22760 | TLATW | 5000 | 0.9375 | 0.8750 | 1.0000 | 0.7500 | 0.8750 | 1.1250 | 80400 |
22761 | TLATZ | 500 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.6250 | 0.8750 | 6500 |
22762 | TLB | 100 | 26 1/2 | 24 3/8 | 25 | 0 | |||
22763 | TLC | 500 | 5 3/4 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 22100 |
22764 | TLCC | 1200 | 0.3750 | 0 | |||||
22765 | TLCCV | 1000 | 0.1250 | 0 | |||||
22766 | TLCM | 500 | 6 11/16 | 7 1/8 | 7 1/8 | 6 1/2 | 6 5/8 | 6 7/8 | 94200 |
22767 | TLCO | 800 | 0.0010 | 0 | |||||
22768 | TLD | 1000 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 5/8 | 27 | 1000 |
22769 | TLDC | 0 | 0 | ||||||
22770 | TLDCF | 500 | 6 5/8 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 2500 |
22771 | TLDMW | 0 | 0 | ||||||
22772 | TLDT | 1000 | 4.0000 | 3.8000 | 4.0000 | 3.7500 | 3.7500 | 4.0000 | 14200 |
22773 | TLF | 1000 | 2 1/4 | 0 | |||||
22774 | TLGD | 1000 | 16 1/8 | 16 1/8 | 16 1/8 | 15 5/8 | 15 5/8 | 16 1/8 | 10700 |
22775 | TLGUX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 |
22776 | TLGZF | 5000 | 1/16 | 1/16 | 3/32 | 0 | |||
22777 | TLIC | 100 | 40 1/2 | 41 1/4 | 41 1/4 | 39 3/4 | 39 3/4 | 41 1/4 | 18500 |
22778 | TLII | 100 | 3 7/16 | 3 7/16 | 3 7/16 | 3 7/16 | 3 7/16 | 3 3/4 | 100 |
22779 | TLK | 500 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/4 | 26 5/8 | 500 |
22780 | TLKw | 500 | 18 3/8 | 0 | |||||
22781 | TLL/WS | 0 | 1/2 | 7/8 | 0 | ||||
22782 | TLMD | 1000 | 13 7/8 | 13 7/8 | 14 1/8 | 13 3/4 | 13 7/8 | 14 | 46700 |
22783 | TLMDW | 2000 | 7 | 7 | 7 3/4 | 0 | |||
22784 | TLMIX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.59 | 0 |
22785 | TLMT | 100 | 1.0000 | 1.0000 | 1.7500 | 0 | |||
22786 | TLMXY | 0 | 0 | ||||||
22787 | TLOS | 0 | 0 | ||||||
22788 | TLRD | 0 | 0 | ||||||
22789 | TLRDF | 0 | 0 | ||||||
22790 | TLRI | 0 | 0 | ||||||
22791 | TLSI | 0 | 0 | ||||||
22792 | TLSIF | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 13/32 | 1 5/8 | 1000 |
22793 | TLSR | 0 | 0 | ||||||
22794 | TLSRP | 1000 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 5.0000 | 1000 |
22795 | TLTK | 500 | 2 1/32 | 2 5/32 | 2 5/32 | 1 31/32 | 1 31/32 | 2 1/32 | 237900 |
22796 | TLTM | 42500 | 0.0150 | 0.0050 | 0.0200 | 0 | |||
22797 | TLTN | 6400 | 44 1/4 | 44 1/4 | 44 1/4 | 43 1/4 | 43 1/4 | 44 1/4 | 259500 |
22798 | TLVUX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 |
22799 | TLX | 200 | 8 | 7 7/8 | 8 3/8 | 0 | |||
22800 | TLXN | 600 | 20 1/2 | 20 1/4 | 21 1/2 | 19 3/4 | 20 3/8 | 20 1/2 | 534500 |
22801 | TLXNG | 2 | 102 | 100 | 103 | 0 | |||
22802 | TLZ | 400 | 22 5/8 | 22 7/8 | 23 | 22 5/8 | 22 3/8 | 23 1/8 | 12200 |
22803 | TM | 500 | 4 | 3 5/8 | 4 1/4 | 0 | |||
22804 | TMA | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/8 | 16 | 100 |
22805 | TMAFX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 |
22806 | TMAN | 300 | 3 7/8 | 3 3/4 | 3 7/8 | 3 1/2 | 3 5/8 | 3 7/8 | 54500 |
22807 | TMB | 200 | 48 3/4 | 48 5/8 | 48 3/4 | 48 1/2 | 48 5/8 | 49 | 600 |
22808 | TMBAX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.68 | 0 |
22809 | TMBR | 800 | 14 1/2 | 14 1/8 | 14 1/2 | 14 1/8 | 14 1/8 | 14 1/2 | 8000 |
22810 | TMBS | 1100 | 8 3/4 | 9 1/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 1700 |
22811 | TMBUX | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0 |
22812 | TMC | 500 | 34 1/2 | 34 1/2 | 32 5/8 | 33 1/4 | 500 | ||
22813 | TMCI | 2000 | 11/16 | 9/16 | 1 1/16 | 0 | |||
22814 | TMCS | 5000 | 35.0000 | 0 | |||||
22815 | TMCXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.56 | 5.65 | 20719 |
22816 | TMCpP/WD | 0 | 0 | ||||||
22817 | TMCpPw | 0 | 0 | ||||||
22818 | TMD | 100 | 26 | 25 5/8 | 26 | 25 5/8 | 26 | 27 1/8 | 200 |
22819 | TMED | 100 | 3 3/8 | 2 15/16 | 3 5/8 | 2 15/16 | 3 1/4 | 3 9/16 | 79500 |
22820 | TMI | 500 | 2 1/8 | 1 7/8 | 2 1/4 | 0 | |||
22821 | TMIL | 19000 | 1.2500 | 1.7500 | 2.5000 | 0 | |||
22822 | TMK | 100 | 44 1/8 | 45 1/4 | 45 5/8 | 0 | |||
22823 | TMKT | 200 | 0.0010 | 0.0010 | 0.0250 | 0 | |||
22824 | TMKpM | 500 | 27 1/8 | 27 1/4 | 27 1/4 | 27 1/8 | 1400 | ||
22825 | TML/WS | 0 | 2 | 2 1/2 | 0 | ||||
22826 | TMLN | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 3/4 | 4 7/8 | 12500 |
22827 | TMLNW | 2500 | 2 | 1 5/8 | 2 | 1 5/8 | 1 5/8 | 2 | 10900 |
22828 | TMM/A | 100 | 6 7/8 | 7 3/4 | 8 | 0 | |||
22829 | TMMDX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 16.55 | 0 |
22830 | TMMI | 5000 | 0.1550 | 0.1500 | 0.1775 | 0.1500 | 0.1550 | 0.1775 | 248400 |
22831 | TMN | 1000 | 9 1/4 | 9 1/8 | 9 3/4 | 0 | |||
22832 | TMNA | 10000 | 2 5/64 | 1 3/4 | 2 1/8 | 0 | |||
22833 | TMNC | 0 | 0 | ||||||
22834 | TMNE | 2400 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | |||
22835 | TMO | 100 | 49 3/4 | 49 3/4 | 50 | 49 5/8 | 49 | 50 7/8 | 800 |
22836 | TMPAX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 |
22837 | TMPBX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
22838 | TMPX | 0 | 0 | ||||||
22839 | TMPXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.69 | 5.85 | 66514 |
22840 | TMR | 1900 | 13 1/4 | 13 1/8 | 13 5/8 | 0 | |||
22841 | TMRA | 0 | 0 | ||||||
22842 | TMRK | 2000 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 3/4 | 3800 |
22843 | TMS | 6800 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 6800 | ||
22844 | TMSI | 5000 | 0.0010 | 0 | |||||
22845 | TMSK | 5000 | 0.0300 | 0 | |||||
22846 | TMSR | 1200 | 7 | 6 5/8 | 7 3/8 | 6 5/8 | 7 | 7 3/8 | 31800 |
22847 | TMSS | 3500 | 1.3750 | 1.5000 | 1.5000 | 1.3750 | 1.3125 | 1.5000 | 9900 |
22848 | TMST | 0 | 0 | ||||||
22849 | TMSTA | 1000 | 12 9/16 | 12 9/16 | 12 9/16 | 12 9/16 | 12 1/2 | 13 1/2 | 1000 |
22850 | TMSTB | 100 | 12 | 12 | 15 | 0 | |||
22851 | TMT | 200 | 7 1/2 | 7 1/2 | 7 7/8 | 0 | |||
22852 | TMTR | 0 | 0 | ||||||
22853 | TMTX | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 7/8 | 600 |
22854 | TMUUX | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0 |
22855 | TMX | 400 | 35 5/8 | 35 1/4 | 35 5/8 | 34 7/8 | 35 1/4 | 35 5/8 | 30900 |
22856 | TMXI | 3400 | 2.6250 | 2.7500 | 2.7500 | 2.5000 | 2.2500 | 2.7500 | 18200 |
22857 | TN/WDJ | 0 | 100 19/64 | 100 35/64 | 0 | ||||
22858 | TNAVF | 0 | 0 | ||||||
22859 | TNB | 500 | 73 3/8 | 73 3/8 | 73 3/8 | 73 3/8 | 72 7/8 | 74 | 500 |
22860 | TNC | 2000 | 11/16 | 11/16 | 11/16 | 5/8 | 31000 | ||
22861 | TNCR | 1000 | 23 1/4 | 21 3/4 | 24 | 21 1/2 | 23 | 23 1/4 | 670400 |
22862 | TNCX | 200 | 8 3/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 3/8 | 8 3/4 | 10700 |
22863 | TNCXW | 5000 | 3 7/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 44800 |
22864 | TNER | 2000 | 5.7500 | 0 | |||||
22865 | TNERU | 500 | 6.8750 | 0 | |||||
22866 | TNERW | 1300 | 1.3750 | 0 | |||||
22867 | TNET | 25000 | 0.0550 | 0.0700 | 0.0700 | 0.0550 | 0.0600 | 0.0700 | 35000 |
22868 | TNEX | 2700 | 0.5000 | 0 | |||||
22869 | TNGI | 500 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5000 | 500 |
22870 | TNGO | 700 | 5.1250 | 5.5000 | 5.5000 | 5.1250 | 5.1250 | 6.0000 | 2000 |
22871 | TNH | 300 | 39 1/2 | 38 7/8 | 39 1/2 | 38 7/8 | 39 1/4 | 39 5/8 | 1400 |
22872 | TNI | 700 | 3 | 0 | |||||
22873 | TNIAF | 0 | 0 | ||||||
22874 | TNL | 100 | 22 5/8 | 21 3/8 | 22 1/2 | 0 | |||
22875 | TNM | 500 | 14 1/4 | 14 1/8 | 14 3/8 | 14 1/8 | 13 7/8 | 14 5/8 | 1500 |
22876 | TNM.B | 0 | 0 | ||||||
22877 | TNM/B | 100 | 18 1/2 | 18 | 19 1/4 | 0 | |||
22878 | TNMB | 0 | 0 | ||||||
22879 | TNO | 200 | 20 | 16 3/4 | 17 1/2 | 0 | |||
22880 | TNP | 100 | 18 7/8 | 18 7/8 | 19 3/8 | 0 | |||
22881 | TNR | 1600 | 1 15/64 | 1 15/64 | 1 15/64 | 1 15/64 | 1600 | ||
22882 | TNRG | 100 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.6250 | 200 |
22883 | TNRK | 100 | 3.5000 | 3.5000 | 4.2500 | 0 | |||
22884 | TNS | 0 | 59.05 | 0 | |||||
22885 | TNSI | 300 | 26 | 26 1/2 | 26 1/2 | 26 | 26 | 26 1/2 | 23200 |
22886 | TNSL | 300 | 6 1/4 | 6 1/4 | 7 1/4 | 0 | |||
22887 | TNTF | 1000 | 20 3/8 | 20 | 20 3/8 | 20 | 20 | 20 3/8 | 247700 |
22888 | TNTFX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.21 | 0 |
22889 | TNTMF | 0 | 0 | ||||||
22890 | TNTMY | 0 | 0 | ||||||
22891 | TNTO | 0 | 0 | ||||||
22892 | TNTX | 500 | 9 3/4 | 9 3/8 | 9 3/4 | 9 3/8 | 9 | 9 3/4 | 2800 |
22893 | TNV | 100 | 29 1/4 | 28 1/2 | 29 1/4 | 0 | |||
22894 | TNX | 0 | 56.77 | 56.23 | 57.15 | 56.23 | 0 | ||
22895 | TNYXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 3.61 | 4.15 | 158 |
22896 | TNZ/A | 300 | 13 5/8 | 0 | |||||
22897 | TNZ/B | 300 | 13 1/2 | 0 | |||||
22898 | TNZA | 0 | 0 | ||||||
22899 | TNZB | 0 | 0 | ||||||
22900 | TO | 100 | 10 3/8 | 0 | |||||
22901 | TOBAX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.11 | 0 |
22902 | TOBC | 1000 | 51.7500 | 0 | |||||
22903 | TOCQX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 14.20 | 0 |
22904 | TOD | 100 | 6 1/8 | 5 3/4 | 6 1/2 | 0 | |||
22905 | TODD | 0 | 0 | ||||||
22906 | TODDA | 400 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 | 9 1/4 | 400 |
22907 | TODH | 300 | 7 1/2 | 7 5/8 | 7 5/8 | 7 1/2 | 7 1/2 | 8 | 1300 |
22908 | TODM | 0 | 0 | ||||||
22909 | TOF | 300 | 3/4 | 13/16 | 1 1/8 | 0 | |||
22910 | TOFF | 500 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 74600 |
22911 | TOFFR | 2300 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.3125 | 2300 |
22912 | TOGA | 500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/8 | 1000 |
22913 | TOGI | 0 | 0 | ||||||
22914 | TOIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.61 | 5.80 | 43205 |
22915 | TOK | 400 | 7 | 7 | 7 | 7 | 6 3/4 | 7 3/8 | 2000 |
22916 | TOL | 500 | 22 5/8 | 22 1/2 | 22 7/8 | 0 | |||
22917 | TOM | 100 | 38 7/8 | 38 7/8 | 38 7/8 | 38 7/8 | 38 1/2 | 39 1/8 | 200 |
22918 | TOMI | 0 | 0 | ||||||
22919 | TOOL | 5000 | 0.0312 | 0.0200 | 0.0300 | 0 | |||
22920 | TOON | 5000 | 0.2500 | 1.0000 | 1.7500 | 0 | |||
22921 | TOOT | 400 | 0.1000 | 0 | |||||
22922 | TOP | 0 | 1359.20 | 1361.80 | 1362.90 | 1354.50 | 0 | ||
22923 | TOPM | 600 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/4 | 1 5/16 | 600 |
22924 | TOPP | 1800 | 6 | 5 3/4 | 6 | 5 3/4 | 5 7/8 | 6 | 105200 |
22925 | TOPS | 5500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/8 | 2 1/2 | 2 3/4 | 9700 |
22926 | TORT | 700 | 6.0000 | 5.8750 | 6.0000 | 5.5000 | 5.6250 | 6.0000 | 15800 |
22927 | TORW | 300 | 69.5000 | 0 | |||||
22928 | TORXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.85 | 4.96 | 2025 |
22929 | TORYX | 0 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0 |
22930 | TOS | 100 | 38 5/8 | 38 5/8 | 38 5/8 | 38 5/8 | 37 7/8 | 38 7/8 | 100 |
22931 | TOSF | 0 | 0 | ||||||
22932 | TOSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.36 | 5.53 | 10247 |
22933 | TOT | 300 | 35 | 34 5/8 | 35 | 0 | |||
22934 | TOTE | 1200 | 3 | 3 | 3 | 2 3/4 | 2 13/16 | 3 | 30000 |
22935 | TOTH | 5200 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1600 | 0.1850 | 5200 |
22936 | TOTL | 5000 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/8 | 1 7/16 | 1 1/2 | 32500 |
22937 | TOTLE | 1000 | 1 3/4 | 1 11/16 | 1 7/8 | 0 | |||
22938 | TOTOY | 0 | 0 | ||||||
22939 | TOW | 1500 | 9 7/8 | 9 | 10 1/8 | 0 | |||
22940 | TOWR | 700 | 7 1/4 | 7 1/8 | 7 1/4 | 7 | 7 | 7 1/4 | 13700 |
22941 | TOWV | 1900 | 9 5/8 | 9 3/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 121500 |
22942 | TOY | 200 | 24 1/8 | 24 1/4 | 24 1/4 | 23 7/8 | 24 | 24 3/8 | 19600 |
22943 | TOYH | 500 | 4 7/8 | 4 3/4 | 5 | 4 5/8 | 4 5/8 | 4 7/8 | 17900 |
22944 | TOYO | 0 | 0 | ||||||
22945 | TOYOY | 200 | 43 3/4 | 43 5/8 | 43 3/4 | 43 1/2 | 43 1/2 | 43 3/4 | 31100 |
22946 | TPADA | 5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.3750 | 2.2500 | 17000 |
22947 | TPADU | 500 | 2.8750 | 3.0000 | 3.0000 | 2.8750 | 2.6250 | 4.2500 | 22500 |
22948 | TPADW | 2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 2.0000 | 5000 |
22949 | TPADZ | 1200 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
22950 | TPAE | 500 | 4.5000 | 4.5000 | 4.8750 | 0 | |||
22951 | TPC | 100 | 9 | 0 | |||||
22952 | TPCG | 50000 | 0.2500 | 0 | |||||
22953 | TPCXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.51 | 5.69 | 276 |
22954 | TPEG | 10000 | 5/8 | 21/32 | 21/32 | 5/8 | 5/8 | 21/32 | 68400 |
22955 | TPEGP | 500 | 3 3/8 | 3 3/8 | 4 1/4 | 0 | |||
22956 | TPEGW | 4000 | 1/32 | 1/32 | 3/32 | 0 | |||
22957 | TPEGZ/WS | 0 | 0 | ||||||
22958 | TPEGp | 0 | 0 | ||||||
22959 | TPG/WS | 0 | 1/16 | 1/8 | 0 | ||||
22960 | TPGp | 0 | 3 1/4 | 4 1/4 | 0 | ||||
22961 | TPH | 1000 | 1/2 | 1/2 | 13/16 | 0 | |||
22962 | TPHE | 0 | 0 | ||||||
22963 | TPI | 300 | 12 3/8 | 0 | |||||
22964 | TPIE | 1000 | 3 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 14100 |
22965 | TPIEG | 50 | 92 | 92 | 96 | 0 | |||
22966 | TPIF | 0 | 0 | ||||||
22967 | TPIFY | 300 | 13 1/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 7000 |
22968 | TPINX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.26 | 0 |
22969 | TPL | 100 | 25 | 26 1/8 | 26 5/8 | 0 | |||
22970 | TPLNX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
22971 | TPLXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.62 | 4.72 | 1310 |
22972 | TPMI | 3000 | 7 1/4 | 7 1/2 | 7 3/4 | 7 1/4 | 7 1/4 | 8 | 13900 |
22973 | TPN | 1000 | 9 15/16 | 9 1/2 | 10 1/8 | 0 | |||
22974 | TPNT | 2500 | 2.7000 | 2.0000 | 5.5000 | 0 | |||
22975 | TPNZ | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/8 | 12 1/2 | 3000 |
22976 | TPO | 0 | 556.95 | 0 | |||||
22977 | TPOA | 900 | 2 3/4 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 13200 |
22978 | TPP | 200 | 36 1/4 | 36 1/2 | 36 1/2 | 36 1/4 | 1400 | ||
22979 | TPPP | 0 | 0 | ||||||
22980 | TPPPF | 300 | 9 1/2 | 10 1/4 | 10 1/4 | 9 1/2 | 9 1/2 | 10 1/8 | 36000 |
22981 | TPR | 500 | 10 | 10 | 10 | 10 | 9 3/4 | 10 1/4 | 500 |
22982 | TPRO | 4500 | 1 5/8 | 1 1/2 | 1 3/4 | 0 | |||
22983 | TPROW | 300 | 9/16 | 1/2 | 1 | 0 | |||
22984 | TPRT | 100 | 0.0200 | 0 | |||||
22985 | TPRXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.35 | 5.50 | 9336 |
22986 | TPS | 200 | 6 15/16 | 6 15/16 | 6 15/16 | 6 15/16 | 6 9/16 | 6 15/16 | 200 |
22987 | TPSY | 0 | 0 | ||||||
22988 | TPTM | 500 | 0.7500 | 0 | |||||
22989 | TPX | 0 | 554.19 | 552.92 | 554.19 | 549.27 | 0 | ||
22990 | TPY | 400 | 5 | 5 | 5 | 5 | 400 | ||
22991 | TQNT | 100 | 12 3/8 | 12 7/8 | 12 7/8 | 12 | 12 1/8 | 12 3/8 | 89800 |
22992 | TR | 200 | 40 | 37 5/8 | 38 3/4 | 0 | |||
22993 | TRA | 400 | 13 5/8 | 13 3/4 | 13 3/4 | 13 5/8 | 13 3/8 | 13 3/4 | 15000 |
22994 | TRAK | 800 | 2 1/4 | 1 7/8 | 2 1/4 | 0 | |||
22995 | TRAKU | 200 | 2 3/8 | 2 | 2 1/2 | 0 | |||
22996 | TRAKW | 2800 | 1/4 | 1/8 | 3/8 | 0 | |||
22997 | TRAN | 0 | 824.57 | 826.97 | 829.25 | 819.55 | 0 | ||
22998 | TRAV | 600 | 8 | 8 | 8 | 8 | 7 1/4 | 8 | 600 |
22999 | TRB | 13700 | 62 1/2 | 60 3/8 | 60 3/4 | 0 | |||
23000 | TRBC | 100 | 15 1/4 | 15 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/4 | 37800 |
23001 | TRBCX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0 |
23002 | TRBDX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
23003 | TRBO | 200 | 28 1/2 | 27 | 28 1/2 | 27 | 27 | 28 1/2 | 2900 |
23004 | TRBS | 300 | 17 | 18 | 18 | 17 | 17 | 18 | 900 |
23005 | TRC | 300 | 15 1/8 | 0 | |||||
23006 | TRCD | 1000 | 3 | 2 15/16 | 3 1/16 | 2 15/16 | 2 15/16 | 3 1/16 | 19300 |
23007 | TRCI | 1300 | 4 1/2 | 4 1/2 | 4 1/2 | 4 5/16 | 4 3/8 | 4 1/2 | 8900 |
23008 | TRCP | 200 | 0.2500 | 0 | |||||
23009 | TRCR | 100 | 5 5/8 | 5 7/8 | 6 1/8 | 5 5/8 | 5 5/8 | 6 | 36100 |
23010 | TRCW | 2000 | 5 1/2 | 5 3/4 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 9900 |
23011 | TRDFX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0 |
23012 | TRDX | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 1/8 | 7 3/8 | 3200 |
23013 | TRDY | 200000 | 0.0001 | 0 | |||||
23014 | TRE | 100 | 16 1/2 | 16 1/2 | 17 1/8 | 0 | |||
23015 | TRE.A | 0 | 0 | ||||||
23016 | TRED | 5000 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/8 | 6 | 7600 |
23017 | TREE | 800 | 25 1/4 | 24 3/4 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/2 | 11400 |
23018 | TREN | 300 | 56 1/8 | 55 1/4 | 56 1/8 | 55 1/4 | 55 1/4 | 56 1/4 | 2700 |
23019 | TRENG | 9 | 118 | 117 1/2 | 118 | 0 | |||
23020 | TREQX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
23021 | TRES | 5000 | 0.0800 | 0.0625 | 0.0800 | 0.0625 | 0.0312 | 0.1000 | 15000 |
23022 | TREX | 300 | 24 5/8 | 24 1/2 | 24 3/4 | 24 1/4 | 24 1/4 | 24 5/8 | 14400 |
23023 | TRF | 1000 | 14 | 13 7/8 | 14 1/4 | 0 | |||
23024 | TRFI | 500 | 18 1/8 | 18 1/8 | 18 1/8 | 17 7/8 | 17 7/8 | 18 1/8 | 18600 |
23025 | TRGA | 10000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.5000 | 1.0000 | 19000 |
23026 | TRGEX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 |
23027 | TRGL | 2600 | 2 9/16 | 2 1/2 | 2 3/4 | 0 | |||
23028 | TRH | 100 | 74 3/8 | 74 3/8 | 74 3/8 | 74 3/8 | 74 | 74 5/8 | 100 |
23029 | TRI | 400 | 27 1/2 | 27 1/8 | 27 5/8 | 0 | |||
23030 | TRIB | 0 | 0 | ||||||
23031 | TRIBY | 5000 | 3 17/32 | 3 7/16 | 3 5/8 | 3 7/16 | 3 1/2 | 3 17/32 | 334500 |
23032 | TRIC | 1400 | 17 1/4 | 16 1/2 | 18 | 0 | |||
23033 | TRID | 700 | 22 1/2 | 19 3/4 | 23 1/4 | 19 3/4 | 22 | 22 1/2 | 362400 |
23034 | TRIG | 200 | 0.0800 | 0.0800 | 0.1200 | 0 | |||
23035 | TRIL | 1000 | 0.1050 | 0.1050 | 0.1400 | 0 | |||
23036 | TRIP | 800 | 18 1/8 | 18 | 18 1/8 | 18 | 17 5/8 | 18 1/8 | 2800 |
23037 | TRIT | 1300 | 1.2500 | 1.1250 | 1.2500 | 1.1250 | 1.0000 | 1.7500 | 2700 |
23038 | TRIWF | 10000 | 2 | 1 13/16 | 2 | 1 3/8 | 1 11/16 | 2 | 21800 |
23039 | TRIZF | 1600 | 1 1/2 | 1 3/16 | 1 1/2 | 1 3/16 | 1 3/16 | 1 1/2 | 9600 |
23040 | TRK | 200 | 30 | 29 1/8 | 29 5/8 | 0 | |||
23041 | TRKA | 300 | 16 | 16 | 16 | 15 1/4 | 15 1/4 | 16 | 500 |
23042 | TRKMX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
23043 | TRKR | 15000 | 0.7500 | 0.9375 | 0.9375 | 0.7500 | 0.7500 | 0.8750 | 57300 |
23044 | TRL | 100 | 29 1/2 | 27 7/8 | 28 1/2 | 0 | |||
23045 | TRLVX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
23046 | TRM | 500 | 8 1/8 | 7 7/8 | 8 1/4 | 0 | |||
23047 | TRMB | 300 | 18 7/8 | 18 5/8 | 19 1/8 | 18 1/2 | 18 5/8 | 18 7/8 | 85900 |
23048 | TRMK | 1500 | 22 3/4 | 22 1/4 | 22 3/4 | 22 1/4 | 22 1/4 | 22 3/4 | 53400 |
23049 | TRMM | 500 | 10 3/8 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/2 | 10700 |
23050 | TRMVX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
23051 | TRMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.08 | 5.24 | 970 |
23052 | TRN | 100 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 | 32 5/8 | 100 |
23053 | TRNC | 300 | 18.0000 | 17.2500 | 18.7500 | 0 | |||
23054 | TRND | 1000 | 4 3/4 | 4 3/8 | 4 3/4 | 4 1/8 | 4 1/2 | 4 3/4 | 1085900 |
23055 | TRNE | 0 | 0 | ||||||
23056 | TRNI | 300 | 3 | 2 5/8 | 3 | 0 | |||
23057 | TRNN | 100 | 10.0000 | 0 | |||||
23058 | TRNS | 1000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 3/8 | 1000 |
23059 | TRNT | 200 | 4 3/16 | 3 13/16 | 4 1/4 | 3 13/16 | 4 | 4 3/16 | 23900 |
23060 | TRO | 400 | 3/4 | 3/4 | 3/4 | 3/4 | 5/8 | 3/4 | 5400 |
23061 | TROG | 25000 | 0.0400 | 0.0350 | 0.1050 | 0 | |||
23062 | TRON | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 4 7/8 | 5 1/4 | 200 |
23063 | TROO | 0 | 0 | ||||||
23064 | TROOF | 0 | 0 | ||||||
23065 | TROU | 15000 | 0.0020 | 0.0020 | 0.0175 | 0 | |||
23066 | TROW | 300 | 47 1/4 | 47 1/4 | 47 3/4 | 46 3/4 | 47 | 47 1/2 | 352400 |
23067 | TROX | 0 | 0 | ||||||
23068 | TROXF | 0 | 0 | ||||||
23069 | TRP | 500 | 14 | 14 1/8 | 14 1/8 | 14 | 13 7/8 | 14 1/4 | 700 |
23070 | TRPBX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 |
23071 | TRPS | 1000 | 7 1/2 | 8 | 8 | 7 1/4 | 7 | 8 | 4400 |
23072 | TRQIX | 0 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0 |
23073 | TRQL | 0 | 0 | ||||||
23074 | TRQLF | 0 | 0 | ||||||
23075 | TRR | 300 | 6 5/8 | 6 1/4 | 7 | 0 | |||
23076 | TRS | 0 | 486.27 | 0 | |||||
23077 | TRSBX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
23078 | TRSC | 700 | 6 1/8 | 6 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 58300 |
23079 | TRSGX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 |
23080 | TRSM | 1000 | 6 | 6 | 6 | 6 | 6 | 6 3/4 | 1000 |
23081 | TRSN | 500 | 2.6250 | 2.5000 | 2.8750 | 0 | |||
23082 | TRST | 800 | 22 | 21 5/8 | 22 | 21 5/8 | 21 1/2 | 22 | 9200 |
23083 | TRSXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.93 | 4.27 | 730 |
23084 | TRT | 300 | 3 | 2 1/2 | 3 1/4 | 0 | |||
23085 | TRTC | 300 | 3 3/4 | 3 3/4 | 4 3/4 | 0 | |||
23086 | TRTI | 1200 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
23087 | TRTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.41 | 5.58 | 12296 |
23088 | TRU | 100 | 13 1/4 | 13 1/8 | 13 5/8 | 0 | |||
23089 | TRUK | 300 | 8 | 8 | 8 | 7 1/2 | 7 1/2 | 8 | 4400 |
23090 | TRUKG | 25 | 90 1/2 | 89 | 92 3/4 | 0 | |||
23091 | TRUKH | 8 | 74 1/2 | 72 1/2 | 76 | 0 | |||
23092 | TRUSX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.87 | 0 |
23093 | TRUV | 5000 | 5 1/16 | 5 1/16 | 5 1/8 | 4 7/8 | 5 | 5 1/16 | 427800 |
23094 | TRUX | 1000 | 4 5/8 | 4 5/8 | 4 3/4 | 4 5/8 | 4 5/8 | 5 | 4000 |
23095 | TRUXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.14 | 5.26 | 1802 |
23096 | TRV | 600 | 60 7/8 | 61 1/2 | 61 1/2 | 60 7/8 | 60 1/4 | 60 3/4 | 5700 |
23097 | TRV.W | 0 | 0 | ||||||
23098 | TRV/WS | 500 | 26 1/2 | 25 | 26 1/4 | 0 | |||
23099 | TRVLX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 |
23100 | TRVpA | 1500 | 25 7/8 | 25 3/4 | 26 | 25 3/4 | 5200 | ||
23101 | TRVpB | 200 | 65 7/8 | 0 | |||||
23102 | TRVpD | 200 | 26 1/2 | 26 1/4 | 26 1/2 | 26 1/4 | 3300 | ||
23103 | TRW | 100 | 79 3/4 | 79 1/4 | 80 | 0 | |||
23104 | TRWpB | 200 | 325 5/8 | 265 | 400 | 0 | |||
23105 | TRWpD | 0 | 215 1/4 | 0 | |||||
23106 | TRX | 0 | 482.09 | 486.74 | 486.74 | 480.40 | 0 | ||
23107 | TRY | 300 | 10 3/4 | 11 1/2 | 12 | 0 | |||
23108 | TSA | 100 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 5/8 | 18 1/4 | 100 |
23109 | TSAI | 500 | 36 1/4 | 35 3/4 | 36 3/4 | 35 3/4 | 35 3/4 | 36 3/4 | 89000 |
23110 | TSAR | 3500 | 6 25/32 | 6 3/4 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 28300 |
23111 | TSBS | 1000 | 13 1/8 | 13 1/8 | 13 1/2 | 13 1/8 | 13 1/8 | 13 1/2 | 1800 |
23112 | TSC | 500 | 16 1/2 | 0 | |||||
23113 | TSCAX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
23114 | TSCC | 1000 | 17 3/8 | 17 7/8 | 18 1/8 | 17 3/8 | 17 1/4 | 17 3/8 | 24900 |
23115 | TSCN | 500 | 7 3/8 | 7 3/8 | 7 7/8 | 7 3/8 | 7 3/8 | 7 5/8 | 50600 |
23116 | TSCO | 5000 | 20 3/8 | 20 3/8 | 20 3/4 | 20 | 20 | 20 3/4 | 124300 |
23117 | TSCPF | 0 | 0 | ||||||
23118 | TSCXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.39 | 5.53 | 4270 |
23119 | TSDN | 3000 | 0.1562 | 0.1562 | 0.3437 | 0 | |||
23120 | TSEGX | 0 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0 |
23121 | TSEM | 0 | 0 | ||||||
23122 | TSEMF | 5000 | 23 | 23 1/2 | 24 1/4 | 22 3/4 | 22 3/4 | 23 1/4 | 128900 |
23123 | TSF | 0 | 5 3/4 | 6 1/2 | 0 | ||||
23124 | TSFP | 15000 | 0.0950 | 0.0900 | 0.1000 | 0.0800 | 0.0900 | 0.1100 | 258000 |
23125 | TSFT | 500 | 6 1/8 | 5 3/4 | 6 3/8 | 0 | |||
23126 | TSGAF | 0 | 0 | ||||||
23127 | TSGIX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 |
23128 | TSGTF | 0 | 0 | ||||||
23129 | TSGUX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 |
23130 | TSGWX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 |
23131 | TSH | 5000 | 13 5/8 | 0 | |||||
23132 | TSHTX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 |
23133 | TSHYX | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0 |
23134 | TSI | 800 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 800 | ||
23135 | TSI.A | 0 | 0 | ||||||
23136 | TSIC | 200 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
23137 | TSII | 500 | 15 1/4 | 14 1/2 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 3600 |
23138 | TSK | 500 | 20 1/8 | 18 3/4 | 19 1/4 | 0 | |||
23139 | TSM.A | 0 | 0 | ||||||
23140 | TSMA | 0 | 0 | ||||||
23141 | TSMAF | 700 | 6 25/64 | 6 1/4 | 6 3/4 | 0 | |||
23142 | TSMBX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 |
23143 | TSNG | 700 | 9 1/2 | 9 3/8 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 31500 |
23144 | TSNI | 600 | 1.5616 | 0 | |||||
23145 | TSNM | 0 | 0.1250 | 0.8000 | 0 | ||||
23146 | TSNRX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0 |
23147 | TSO | 5000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 | 10000 |
23148 | TSPI | 900 | 0.0100 | 0 | |||||
23149 | TSQD | 10000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.6250 | 13000 |
23150 | TSRG | 1000 | 3 | 2 7/8 | 3 | 0 | |||
23151 | TSRI | 800 | 5 1/8 | 5 1/4 | 5 7/8 | 5 1/8 | 5 1/8 | 5 7/8 | 4300 |
23152 | TSS | 1000 | 30 5/8 | 30 5/8 | 30 5/8 | 30 5/8 | 30 1/2 | 31 | 1000 |
23153 | TSSI | 400 | 0.0312 | 0 | |||||
23154 | TSSL | 13000 | 0.0001 | 0 | |||||
23155 | TSSS | 2000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 1/2 | 6 7/8 | 3000 |
23156 | TSSW | 1000 | 3 5/8 | 3 5/8 | 3 7/8 | 3 1/2 | 3 5/8 | 3 7/8 | 118600 |
23157 | TST | 300 | 8 1/8 | 7 3/8 | 8 | 0 | |||
23158 | TSTFX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
23159 | TSTI | 100 | 6 3/4 | 6 7/8 | 6 7/8 | 6 1/2 | 6 1/2 | 6 3/4 | 15800 |
23160 | TSTIX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
23161 | TSTR | 300 | 0.0100 | 0 | |||||
23162 | TSTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.65 | 5.84 | 14045 |
23163 | TSTY | 800 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.0700 | 0.1050 | 10800 |
23164 | TSUSX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
23165 | TSVL | 200 | 35.0000 | 0 | |||||
23166 | TSVUX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
23167 | TSWEX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 |
23168 | TSWFX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 |
23169 | TSWIX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 |
23170 | TSXX | 300 | 21 | 21 1/2 | 21 1/2 | 19 1/2 | 20 | 21 | 17300 |
23171 | TSY | 500 | 30 7/8 | 31 | 31 3/8 | 0 | |||
23172 | TSZ.A | 0 | 0 | ||||||
23173 | TT | 100 | 12 3/4 | 0 | |||||
23174 | TTA | 0 | 149.34 | 145.56 | 150.18 | 144.77 | 0 | ||
23175 | TTB | 0 | 148.70 | 145.17 | 149.42 | 144.02 | 0 | ||
23176 | TTC | 200 | 32 5/8 | 32 3/4 | 33 1/8 | 0 | |||
23177 | TTEI | 2000 | 0.1000 | 0.0200 | 0.1000 | 0 | |||
23178 | TTF | 100 | 25 7/8 | 24 3/4 | 25 1/4 | 0 | |||
23179 | TTI | 300 | 4 3/8 | 4 1/8 | 4 1/2 | 0 | |||
23180 | TTIPF | 0 | 0 | ||||||
23181 | TTIW | 500 | 1.1250 | 1.0000 | 1.1250 | 1.0000 | 1.0000 | 1.1250 | 1000 |
23182 | TTKA | 100000 | 0.0300 | 0.0300 | 0.0800 | 0 | |||
23183 | TTL | 500 | 1 1/2 | 0 | |||||
23184 | TTM | 0 | 3 7/8 | 4 7/8 | 0 | ||||
23185 | TTM.B | 0 | 0 | ||||||
23186 | TTMT | 1000 | 4 1/4 | 4 | 4 1/2 | 0 | |||
23187 | TTN | 500 | 6 7/8 | 6 5/8 | 7 1/4 | 0 | |||
23188 | TTNC | 2000 | 0.7500 | 0 | |||||
23189 | TTNp | 400 | 12 3/8 | 0 | |||||
23190 | TTOR | 5000 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.2000 | 0.3750 | 12000 |
23191 | TTOXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.39 | 5.56 | 26772 |
23192 | TTR | 400 | 13 1/4 | 13 1/8 | 13 1/2 | 0 | |||
23193 | TTRA | 700 | 17 3/8 | 17 | 17 3/8 | 17 | 17 | 17 3/8 | 48300 |
23194 | TTRBX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.69 | 0 |
23195 | TTRI | 0 | 0 | ||||||
23196 | TTRIF | 1800 | 2 3/8 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/4 | 2 1/2 | 34600 |
23197 | TTRN | 15000 | 0.2000 | 0.2500 | 0.3000 | 0.2187 | 0.2187 | 0.2812 | 60000 |
23198 | TTRR | 700 | 14 1/4 | 14 | 14 1/4 | 14 | 14 | 14 1/4 | 36800 |
23199 | TTRRW | 1000 | 12 | 12 | 12 | 12 | 11 3/4 | 12 | 4000 |
23200 | TTRUX | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0 |
23201 | TTRXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.13 | 5.26 | 1066 |
23202 | TTS | 0 | 154.83 | 0 | |||||
23203 | TTSI | 116800 | 0.0001 | 0 | |||||
23204 | TTT | 6500 | 12 | 0 | |||||
23205 | TTTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.15 | 5.25 | 12029 |
23206 | TTV | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 1000 | ||
23207 | TTX | 200 | 4 1/8 | 4 1/4 | 4 3/4 | 0 | |||
23208 | TTXG | 1500 | 12 1/2 | 12 7/8 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 25500 |
23209 | TTXI | 1300 | 7.0000 | 7.0000 | 7.5000 | 0 | |||
23210 | TTYP | 200 | 39.0000 | 39.0000 | 50.0000 | 0 | |||
23211 | TUBO | 800 | 7 1/2 | 7 1/4 | 7 1/2 | 7 1/8 | 7 1/4 | 7 1/2 | 249200 |
23212 | TUBY | 2000 | 5/32 | 5/32 | 3/16 | 0 | |||
23213 | TUC | 1000 | 8 3/4 | 8 1/2 | 9 1/8 | 0 | |||
23214 | TUCK | 1000 | 7 3/4 | 8 1/2 | 8 1/2 | 7 3/4 | 7 3/4 | 8 1/2 | 2500 |
23215 | TUDRX | 0 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0 |
23216 | TUE | 0 | 0 | ||||||
23217 | TUE+ | 0 | 0 | ||||||
23218 | TUES | 100 | 6 | 5 7/8 | 6 1/8 | 0 | |||
23219 | TUEp | 200 | 26 3/4 | 0 | |||||
23220 | TUEpA | 500 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 500 | ||
23221 | TUEpB | 200 | 25 1/8 | 0 | |||||
23222 | TUEpM | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 3/8 | 12200 | ||
23223 | TUEpN | 200 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 200 | ||
23224 | TUEpO | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/4 | 9300 | ||
23225 | TUFC | 0 | 0.1875 | 0.5000 | 0 | ||||
23226 | TUG | 200 | 5 5/8 | 5 5/8 | 6 1/8 | 0 | |||
23227 | TUMA | 25000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0100 | 0.0500 | 25000 |
23228 | TUNE | 200 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 124000 |
23229 | TUR | 100 | 8 3/4 | 0 | |||||
23230 | TURNC | 1000 | 0.0200 | 0.0200 | 0.0500 | 0 | |||
23231 | TUSC | 300 | 23 3/4 | 23 3/4 | 23 3/4 | 22 5/8 | 22 5/8 | 23 3/4 | 2500 |
23232 | TUSEX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 |
23233 | TUSH | 1000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.6250 | 1000 |
23234 | TUSXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.22 | 5.34 | 11618 |
23235 | TUTR | 100 | 13 | 13 3/4 | 14 1/4 | 13 | 13 | 13 1/2 | 36600 |
23236 | TUX.A | 0 | 0 | ||||||
23237 | TV | 200 | 25 7/8 | 25 1/2 | 25 7/8 | 25 1/2 | 25 3/4 | 25 7/8 | 2700 |
23238 | TVA | 100 | 26 5/8 | 26 5/8 | 26 5/8 | 26 1/2 | 11300 | ||
23239 | TVCN | 2000 | 0.0600 | 0.0200 | 0.0600 | 0.0200 | 0.0200 | 0.0600 | 4300 |
23240 | TVF | 1000 | 12 3/4 | 12 1/8 | 12 5/8 | 0 | |||
23241 | TVGLF | 3000 | 1/4 | 1/4 | 3/8 | 0 | |||
23242 | TVGT | 0 | 0 | ||||||
23243 | TVGTF | 500 | 1 5/8 | 1 5/8 | 1 3/4 | 0 | |||
23244 | TVGUF | 3 | 500 | 500 | 500 | 500 | 500 | 625 | 3 |
23245 | TVGWF | 200 | 3/8 | 3/8 | 3/4 | 0 | |||
23246 | TVGZF | 5000 | 1/4 | 1/4 | 5/8 | 0 | |||
23247 | TVI/U | 0 | 8 1/4 | 9 | 0 | ||||
23248 | TVI/WS | 0 | 3/8 | 7/8 | 0 | ||||
23249 | TVIN | 20000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1000 | 0.1200 | 20000 |
23250 | TVL | 300 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 300 | ||
23251 | TVLE | 0 | 0 | ||||||
23252 | TVLI | 1000 | 2 3/8 | 2 3/8 | 2 3/4 | 2 3/8 | 2 1/4 | 2 3/4 | 13200 |
23253 | TVLIW | 1000 | 1/2 | 11/16 | 11/16 | 1/2 | 1/2 | 11/16 | 4000 |
23254 | TVLIZ | 2000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 7/8 | 2000 |
23255 | TVLMA | 0 | 0 | ||||||
23256 | TVO | 500 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | |||
23257 | TVREF | 0 | 0 | ||||||
23258 | TVSIQ | 400000 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0080 | 400000 |
23259 | TVTGF | 0 | 0 | ||||||
23260 | TVX | 1000 | 8 1/8 | 8 | 8 1/8 | 8 | 7 7/8 | 8 1/4 | 3500 |
23261 | TW | 7500 | 19 | 19 3/4 | 20 1/4 | 0 | |||
23262 | TWA | 1000 | 11 | 10 3/4 | 11 1/4 | 0 | |||
23263 | TWA.W | 0 | 0 | ||||||
23264 | TWA/WS | 0 | 7 1/4 | 7 5/8 | 0 | ||||
23265 | TWAC | 0 | 0 | ||||||
23266 | TWAp | 0 | 68 3/8 | 70 1/8 | 0 | ||||
23267 | TWBC | 500 | 14 1/2 | 14 1/2 | 15 1/2 | 0 | |||
23268 | TWBIX | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0 |
23269 | TWCGX | 0 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0 |
23270 | TWCIX | 0 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0 |
23271 | TWCUX | 0 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0 |
23272 | TWCVX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0 |
23273 | TWCXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.14 | 5.28 | 14450 |
23274 | TWEBX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
23275 | TWEGX | 0 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0 |
23276 | TWEIX | 0 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0 |
23277 | TWER | 300 | 15 5/8 | 15 5/8 | 15 11/16 | 15 5/8 | 15 5/8 | 15 3/4 | 20200 |
23278 | TWGI | 0 | 0 | ||||||
23279 | TWGIX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
23280 | TWGTX | 0 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0 |
23281 | TWHH | 200 | 9 7/8 | 9 1/2 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 4500 |
23282 | TWHHW | 400 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/8 | 5 3/4 | 400 |
23283 | TWHIX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
23284 | TWI | 200 | 16 1/8 | 16 1/2 | 16 7/8 | 0 | |||
23285 | TWIEX | 0 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0 |
23286 | TWIN | 100 | 18 1/4 | 16 3/4 | 18 1/4 | 0 | |||
23287 | TWIP | 100 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1.0000 | 100 |
23288 | TWL | 500 | 1 1/32 | 1 | 1 1/4 | 0 | |||
23289 | TWLBX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 |
23290 | TWLQP | 0 | 0 | ||||||
23291 | TWMC | 2200 | 2 5/8 | 2 1/8 | 2 5/8 | 2 1/16 | 2 1/4 | 2 5/8 | 43600 |
23292 | TWN | 5000 | 22 1/8 | 20 7/8 | 21 1/4 | 0 | |||
23293 | TWOE | 1300 | 0.6562 | 0.6562 | 0.6562 | 0.6562 | 0.5937 | 0.6562 | 1300 |
23294 | TWPXX | 0 | 0 | ||||||
23295 | TWRGX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.60 | 0 |
23296 | TWRSX | 0 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 17.13 | 0 |
23297 | TWST | 0 | 0 | ||||||
23298 | TWSTY | 1000 | 23 5/8 | 23 7/8 | 23 7/8 | 23 5/8 | 23 1/2 | 23 3/4 | 56500 |
23299 | TWTIX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 |
23300 | TWTLX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 |
23301 | TWTSX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
23302 | TWTXX | 0 | 0 | ||||||
23303 | TWUSX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 |
23304 | TWVLX | 0 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0 |
23305 | TWWA | 200 | 0.2500 | 0 | |||||
23306 | TWWDX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 |
23307 | TWX | 200 | 38 | 38 | 38 1/8 | 37 3/4 | 37 3/4 | 38 1/4 | 12800 |
23308 | TWXpT | 1000 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 64100 | ||
23309 | TWYHU | 0 | 0 | ||||||
23310 | TX | 300 | 80 1/2 | 79 1/4 | 80 1/2 | 79 1/8 | 80 3/4 | 81 1/8 | 13900 |
23311 | TXA | 0 | 483.02 | 487.42 | 487.42 | 481.18 | 0 | ||
23312 | TXAG | 500 | 3.0000 | 2.7500 | 3.0000 | 2.7500 | 2.7500 | 3.1250 | 7700 |
23313 | TXB | 1000 | 2 1/8 | 2 1/16 | 2 7/16 | 0 | |||
23314 | TXB.W | 0 | 0 | ||||||
23315 | TXB/WS | 3000 | 7/32 | 0 | |||||
23316 | TXBS | 1500 | 23.0000 | 0 | |||||
23317 | TXBXX | 0 | 0.02 | 3.61 | 3.51 | 1228 | |||
23318 | TXCC | 1000 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/4 | 9 3/8 | 9 5/8 | 123700 |
23319 | TXCO | 100 | 2 1/2 | 2 9/16 | 2 9/16 | 2 7/16 | 2 7/16 | 2 1/2 | 4400 |
23320 | TXCXX | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 4.23 | 4.40 | 1002 |
23321 | TXCpA | 900 | 24 5/8 | 24 5/8 | 25 15/32 | 24 3/8 | 75400 | ||
23322 | TXCpB | 300 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 4800 | ||
23323 | TXDC | 600 | 0.0625 | 0 | |||||
23324 | TXET | 0 | 0 | ||||||
23325 | TXETO | 0 | 0 | ||||||
23326 | TXEXX | 0 | 0.58 | 4.12 | 4.20 | 3316 | |||
23327 | TXF | 2400 | 2 3/4 | 2 5/8 | 3 | 0 | |||
23328 | TXHI | 1000 | 1 13/16 | 1 13/16 | 2 | 0 | |||
23329 | TXI | 1000 | 53 1/8 | 53 1/8 | 53 1/8 | 53 1/8 | 52 7/8 | 53 1/2 | 1000 |
23330 | TXL/WS | 0 | 5/16 | 9/16 | 0 | ||||
23331 | TXLI | 500 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 11/16 | 500 |
23332 | TXLIW | 500 | 7/16 | 7/16 | 5/8 | 0 | |||
23333 | TXLIZ | 500 | 1/4 | 1/4 | 11/32 | 0 | |||
23334 | TXMR | 5000 | 0.1200 | 0.1250 | 0.1300 | 0.1200 | 0.0937 | 0.1300 | 42500 |
23335 | TXN | 9400 | 49 5/8 | 49 5/8 | 49 5/8 | 49 5/8 | 49 | 49 3/8 | 9400 |
23336 | TXON | 2000 | 0.0005 | 0 | |||||
23337 | TXS | 0 | 182.30 | 0 | |||||
23338 | TXSCL | 200 | 61.2500 | 61.2500 | 61.2500 | 61.2500 | 200 | ||
23339 | TXSCM | 100 | 61.3750 | 0 | |||||
23340 | TXSLN | 400 | 65.6500 | 0 | |||||
23341 | TXSLP | 100 | 60.0000 | 0 | |||||
23342 | TXSPO | 100 | 69.6000 | 0 | |||||
23343 | TXSSL | 100 | 58.0000 | 0 | |||||
23344 | TXSSM | 400 | 94.0000 | 0 | |||||
23345 | TXSSO | 100 | 97.0000 | 0 | |||||
23346 | TXSTO | 1000 | 54.3750 | 0 | |||||
23347 | TXSUL | 100 | 96.9500 | 96.9500 | 96.9500 | 96.9500 | 200 | ||
23348 | TXSUM | 100 | 64.6250 | 0 | |||||
23349 | TXSUO | 100 | 55.6000 | 0 | |||||
23350 | TXSUP | 100 | 59.0000 | 0 | |||||
23351 | TXT | 200 | 72 | 71 1/8 | 71 7/8 | 0 | |||
23352 | TXTpA | 400 | 158 | 0 | |||||
23353 | TXTpB | 200 | 95 5/8 | 0 | |||||
23354 | TXU | 200 | 41 5/8 | 41 3/8 | 41 3/4 | 41 3/8 | 41 5/8 | 41 3/4 | 5400 |
23355 | TXWXX | 0 | 0.65 | 4.21 | 4.30 | 7553 | |||
23356 | TXX | 0 | 149.08 | 148.87 | 149.90 | 144.50 | 0 | ||
23357 | TY | 700 | 23 3/8 | 23 1/8 | 23 3/8 | 23 1/8 | 23 1/8 | 23 1/2 | 900 |
23358 | TYC | 200 | 33 1/8 | 34 3/8 | 34 3/4 | 0 | |||
23359 | TYCO | 1500 | 3.0000 | 3.0000 | 4.0000 | 0 | |||
23360 | TYCw | 0 | 31 3/8 | 32 1/4 | 0 | ||||
23361 | TYGN | 1000 | 12 1/2 | 12 7/8 | 13 | 12 1/2 | 12 1/2 | 12 7/8 | 13200 |
23362 | TYGR | 3000 | 1.1562 | 1.1250 | 1.1562 | 1.1250 | 1.1250 | 1.1562 | 50200 |
23363 | TYGRA | 0 | 0 | ||||||
23364 | TYL | 100 | 3 | 2 7/8 | 3 1/8 | 0 | |||
23365 | TYRX | 8000 | 5/32 | 5/32 | 3/16 | 0 | |||
23366 | TYS | 0 | 62.31 | 0 | |||||
23367 | TYSN | 0 | 0 | ||||||
23368 | TYSNA | 10000 | 25 | 25 1/4 | 25 3/8 | 25 | 25 | 25 1/8 | 184300 |
23369 | TYW | 900 | 10 7/8 | 10 1/4 | 10 5/8 | 0 | |||
23370 | TYX | 0 | 60.40 | 60.15 | 60.91 | 60.15 | 0 | ||
23371 | TYp | 500 | 34 5/8 | 0 | |||||
23372 | TZC | 35000 | 7 13/64 | 7 7/32 | 7 7/32 | 7 13/64 | 50000 | ||
23373 | U | 1000 | 14 1/2 | 14 | 14 5/8 | 14 | 14 | 14 1/2 | 4200 |
23374 | U.ABN | 0 | 0 | ||||||
23375 | U.ABP | 0 | 0 | ||||||
23376 | U.ACO | 0 | 0 | ||||||
23377 | U.AGP | 0 | 0 | ||||||
23378 | U.AHM | 0 | 0 | ||||||
23379 | U.ALL | 0 | 0 | ||||||
23380 | U.AME | 0 | 0 | ||||||
23381 | U.ANL | 0 | 0 | ||||||
23382 | U.ATD | 0 | 0 | ||||||
23383 | U.ATO | 0 | 0 | ||||||
23384 | U.AVP | 0 | 0 | ||||||
23385 | U.AWA | 0 | 0 | ||||||
23386 | U.AYL | 0 | 0 | ||||||
23387 | U.BA | 0 | 0 | ||||||
23388 | U.BAA | 0 | 0 | ||||||
23389 | U.BAB | 0 | 0 | ||||||
23390 | U.BAS | 0 | 0 | ||||||
23391 | U.BCI | 0 | 0 | ||||||
23392 | U.BCY | 0 | 0 | ||||||
23393 | U.BGA | 0 | 0 | ||||||
23394 | U.BIA | 0 | 0 | ||||||
23395 | U.BIC | 0 | 0 | ||||||
23396 | U.BKI | 0 | 0 | ||||||
23397 | U.BLN | 0 | 0 | ||||||
23398 | U.BOW | 0 | 0 | ||||||
23399 | U.BP | 0 | 0 | ||||||
23400 | U.BPB | 0 | 0 | ||||||
23401 | U.BRB | 0 | 0 | ||||||
23402 | U.BRR | 0 | 0 | ||||||
23403 | U.BS | 0 | 0 | ||||||
23404 | U.BSK | 0 | 0 | ||||||
23405 | U.BT | 0 | 0 | ||||||
23406 | U.BTI | 0 | 0 | ||||||
23407 | U.BTR | 0 | 0 | ||||||
23408 | U.BVI | 0 | 0 | ||||||
23409 | U.BWN | 0 | 0 | ||||||
23410 | U.BZC | 0 | 0 | ||||||
23411 | U.CBM | 0 | 0 | ||||||
23412 | U.CBY | 0 | 0 | ||||||
23413 | U.CEL | 0 | 0 | ||||||
23414 | U.CHB | 0 | 0 | ||||||
23415 | U.CHR | 0 | 0 | ||||||
23416 | U.CLC | 0 | 0 | ||||||
23417 | U.CLM | 0 | 0 | ||||||
23418 | U.CMM | 0 | 0 | ||||||
23419 | U.CPG | 0 | 0 | ||||||
23420 | U.CTD | 0 | 0 | ||||||
23421 | U.CTX | 0 | 0 | ||||||
23422 | U.CUA | 0 | 0 | ||||||
23423 | U.CVY | 0 | 0 | ||||||
23424 | U.CW | 0 | 0 | ||||||
23425 | U.DCC | 0 | 0 | ||||||
23426 | U.DLA | 0 | 0 | ||||||
23427 | U.DLY | 0 | 0 | ||||||
23428 | U.DMG | 0 | 0 | ||||||
23429 | U.DNK | 0 | 0 | ||||||
23430 | U.DTE | 0 | 0 | ||||||
23431 | U.DXN | 0 | 0 | ||||||
23432 | U.ECC | 0 | 0 | ||||||
23433 | U.EGP | 0 | 0 | ||||||
23434 | U.EME | 0 | 0 | ||||||
23435 | U.ETP | 0 | 0 | ||||||
23436 | U.EUR | 0 | 0 | ||||||
23437 | U.FIS | 0 | 0 | ||||||
23438 | U.FLP | 0 | 0 | ||||||
23439 | U.GAA | 0 | 0 | ||||||
23440 | U.GEL | 0 | 0 | ||||||
23441 | U.GEM | 0 | 0 | ||||||
23442 | U.GKN | 0 | 0 | ||||||
23443 | U.GLX | 0 | 0 | ||||||
23444 | U.GOA | 0 | 0 | ||||||
23445 | U.GRN | 0 | 0 | ||||||
23446 | U.GUI | 0 | 0 | ||||||
23447 | U.GUS | 0 | 0 | ||||||
23448 | U.HBS | 0 | 0 | ||||||
23449 | U.HEL | 0 | 0 | ||||||
23450 | U.HLD | 0 | 0 | ||||||
23451 | U.HMS | 0 | 0 | ||||||
23452 | U.HNS | 0 | 0 | ||||||
23453 | U.HOB | 0 | 0 | ||||||
23454 | U.HRS | 0 | 0 | ||||||
23455 | U.HSB | 0 | 0 | ||||||
23456 | U.HWP | 0 | 0 | ||||||
23457 | U.ICI | 0 | 0 | ||||||
23458 | U.ICP | 0 | 0 | ||||||
23459 | U.ICS | 0 | 0 | ||||||
23460 | U.IFZ | 0 | 0 | ||||||
23461 | U.ILA | 0 | 0 | ||||||
23462 | U.IMI | 0 | 0 | ||||||
23463 | U.INC | 0 | 0 | ||||||
23464 | U.INW | 0 | 0 | ||||||
23465 | U.IVS | 0 | 0 | ||||||
23466 | U.JMA | 0 | 0 | ||||||
23467 | U.JSG | 0 | 0 | ||||||
23468 | U.KGF | 0 | 0 | ||||||
23469 | U.KLB | 0 | 0 | ||||||
23470 | U.LAD | 0 | 0 | ||||||
23471 | U.LAL | 0 | 0 | ||||||
23472 | U.LBM | 0 | 0 | ||||||
23473 | U.LEL | 0 | 0 | ||||||
23474 | U.LEX | 0 | 0 | ||||||
23475 | U.LLO | 0 | 0 | ||||||
23476 | U.LOF | 0 | 0 | ||||||
23477 | U.LPR | 0 | 0 | ||||||
23478 | U.LRH | 0 | 0 | ||||||
23479 | U.LUC | 0 | 0 | ||||||
23480 | U.LVI | 0 | 0 | ||||||
23481 | U.LYL | 0 | 0 | ||||||
23482 | U.MAI | 0 | 0 | ||||||
23483 | U.MAM | 0 | 0 | ||||||
23484 | U.MAP | 0 | 0 | ||||||
23485 | U.MCA | 0 | 0 | ||||||
23486 | U.MDE | 0 | 0 | ||||||
23487 | U.MDV | 0 | 0 | ||||||
23488 | U.MEP | 0 | 0 | ||||||
23489 | U.MKN | 0 | 0 | ||||||
23490 | U.MNR | 0 | 0 | ||||||
23491 | U.MRW | 0 | 0 | ||||||
23492 | U.MTY | 0 | 0 | ||||||
23493 | U.MWB | 0 | 0 | ||||||
23494 | U.NBS | 0 | 0 | ||||||
23495 | U.NEL | 0 | 0 | ||||||
23496 | U.NFC | 0 | 0 | ||||||
23497 | U.NFD | 0 | 0 | ||||||
23498 | U.NIE | 0 | 0 | ||||||
23499 | U.NPW | 0 | 0 | ||||||
23500 | U.NWB | 0 | 0 | ||||||
23501 | U.NWG | 0 | 0 | ||||||
23502 | U.NWM | 0 | 0 | ||||||
23503 | U.NWO | 0 | 0 | ||||||
23504 | U.NWW | 0 | 0 | ||||||
23505 | U.NXT | 0 | 0 | ||||||
23506 | U.OXI | 0 | 0 | ||||||
23507 | U.PIL | 0 | 0 | ||||||
23508 | U.PO | 0 | 0 | ||||||
23509 | U.PSO | 0 | 0 | ||||||
23510 | U.PWN | 0 | 0 | ||||||
23511 | U.RBK | 0 | 0 | ||||||
23512 | U.RCA | 0 | 0 | ||||||
23513 | U.RCI | 0 | 0 | ||||||
23514 | U.RCO | 0 | 0 | ||||||
23515 | U.REE | 0 | 0 | ||||||
23516 | U.RKX | 0 | 0 | ||||||
23517 | U.RMC | 0 | 0 | ||||||
23518 | U.RNK | 0 | 0 | ||||||
23519 | U.RR | 0 | 0 | ||||||
23520 | U.RSH | 0 | 0 | ||||||
23521 | U.RTR | 0 | 0 | ||||||
23522 | U.RTZ | 0 | 0 | ||||||
23523 | U.SB | 0 | 0 | ||||||
23524 | U.SBD | 0 | 0 | ||||||
23525 | U.SCC | 0 | 0 | ||||||
23526 | U.SCT | 0 | 0 | ||||||
23527 | U.SDR | 0 | 0 | ||||||
23528 | U.SEA | 0 | 0 | ||||||
23529 | U.SEB | 0 | 0 | ||||||
23530 | U.SHE | 0 | 0 | ||||||
23531 | U.SIN | 0 | 0 | ||||||
23532 | U.SKY | 0 | 0 | ||||||
23533 | U.SLA | 0 | 0 | ||||||
23534 | U.SLR | 0 | 0 | ||||||
23535 | U.SNE | 0 | 0 | ||||||
23536 | U.SNO | 0 | 0 | ||||||
23537 | U.SPW | 0 | 0 | ||||||
23538 | U.STA | 0 | 0 | ||||||
23539 | U.SUN | 0 | 0 | ||||||
23540 | U.SVC | 0 | 0 | ||||||
23541 | U.SVO | 0 | 0 | ||||||
23542 | U.SVT | 0 | 0 | ||||||
23543 | U.SWA | 0 | 0 | ||||||
23544 | U.SWE | 0 | 0 | ||||||
23545 | U.SWT | 0 | 0 | ||||||
23546 | U.SWW | 0 | 0 | ||||||
23547 | U.TAR | 0 | 0 | ||||||
23548 | U.TAT | 0 | 0 | ||||||
23549 | U.TFH | 0 | 0 | ||||||
23550 | U.THN | 0 | 0 | ||||||
23551 | U.TI | 0 | 0 | ||||||
23552 | U.TIG | 0 | 0 | ||||||
23553 | U.TN | 0 | 0 | ||||||
23554 | U.TOM | 0 | 0 | ||||||
23555 | U.TPH | 0 | 0 | ||||||
23556 | U.TRA | 0 | 0 | ||||||
23557 | U.TRS | 0 | 0 | ||||||
23558 | U.TSB | 0 | 0 | ||||||
23559 | U.TSC | 0 | 0 | ||||||
23560 | U.TWT | 0 | 0 | ||||||
23561 | U.UBI | 0 | 0 | ||||||
23562 | U.UDS | 0 | 0 | ||||||
23563 | U.ULV | 0 | 0 | ||||||
23564 | U.UNI | 0 | 0 | ||||||
23565 | U.VOD | 0 | 0 | ||||||
23566 | U.VTR | 0 | 0 | ||||||
23567 | U.WBY | 0 | 0 | ||||||
23568 | U.WHI | 0 | 0 | ||||||
23569 | U.WLC | 0 | 0 | ||||||
23570 | U.WLY | 0 | 0 | ||||||
23571 | U.WMP | 0 | 0 | ||||||
23572 | U.WPP | 0 | 0 | ||||||
23573 | U.WWT | 0 | 0 | ||||||
23574 | U.XEN | 0 | 0 | ||||||
23575 | U.YEL | 0 | 0 | ||||||
23576 | U.YWT | 0 | 0 | ||||||
23577 | U.ZCH | 0 | 0 | ||||||
23578 | U.ZEN | 0 | 0 | ||||||
23579 | UA | 500 | 17 1/8 | 0 | |||||
23580 | UACA | 200 | 14 1/2 | 14 1/2 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 6100 |
23581 | UAH | 400 | 10 5/8 | 10 1/8 | 10 5/8 | 0 | |||
23582 | UAIRA | 10900 | 0.0312 | 0 | |||||
23583 | UAL | 100 | 182 1/2 | 178 5/8 | 179 7/8 | 0 | |||
23584 | UALpB | 200 | 33 | 32 7/8 | 33 1/4 | 0 | |||
23585 | UAM | 1000 | 38 1/4 | 36 7/8 | 37 1/2 | 0 | |||
23586 | UAMI | 0 | 0 | ||||||
23587 | UASI | 100 | 5 3/8 | 5 | 5 3/8 | 0 | |||
23588 | UATXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.25 | 5.41 | 776 |
23589 | UBAN | 300 | 32 7/8 | 32 3/4 | 33 3/4 | 32 3/4 | 32 3/4 | 33 3/4 | 27800 |
23590 | UBCP | 100 | 14 | 12 1/2 | 15 | 0 | |||
23591 | UBET | 900 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0000 | 5.7500 | 900 |
23592 | UBMD | 100 | 31.5000 | 0 | |||||
23593 | UBMT | 1200 | 17 1/2 | 18 1/8 | 18 1/8 | 17 1/2 | 17 1/2 | 18 1/4 | 2600 |
23594 | UBNK | 1000 | 53 3/8 | 53 3/8 | 53 3/4 | 53 3/8 | 53 3/8 | 53 3/4 | 44200 |
23595 | UBNKZ | 100 | 25 7/8 | 25 7/8 | 25 7/8 | 25 1/2 | 25 1/2 | 25 7/8 | 3900 |
23596 | UBPA | 0 | 0 | ||||||
23597 | UBS | 1000 | 5 1/8 | 5 | 5 1/8 | 5 | 5 1/4 | 5 3/8 | 3000 |
23598 | UBS.W | 0 | 0 | ||||||
23599 | UBS/WS | 200 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 200 | ||
23600 | UBSC | 200 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/2 | 11 | 11 3/4 | 400 |
23601 | UBSH | 300 | 26 1/2 | 25 | 27 1/4 | 0 | |||
23602 | UBSI | 300 | 30 | 29 1/4 | 30 | 29 1/4 | 29 1/4 | 30 | 6700 |
23603 | UBTP | 100 | 39.7500 | 0 | |||||
23604 | UCAR | 300 | 34 1/4 | 33 | 34 1/4 | 33 | 33 3/4 | 34 1/4 | 22200 |
23605 | UCAXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.88 | 4.23 | 2805 |
23606 | UCBXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.75 | 4.07 | 697 |
23607 | UCC | 5400 | 45 3/4 | 48 5/8 | 49 | 0 | |||
23608 | UCCAF | 0 | 0 | ||||||
23609 | UCFC | 500 | 25 | 25 3/4 | 26 | 24 | 24 | 25 | 251500 |
23610 | UCFCP | 1000 | 49 3/4 | 48 1/4 | 49 7/8 | 0 | |||
23611 | UCHM | 1400 | 8 1/8 | 8 1/4 | 8 1/4 | 8 | 8 | 8 1/8 | 46900 |
23612 | UCI/WS | 0 | 1/64 | 5/32 | 0 | ||||
23613 | UCIA | 200 | 4 7/8 | 4 1/8 | 5 1/8 | 9400 | |||
23614 | UCIC | 3500 | 0.6250 | 0.5625 | 0.6250 | 0.5625 | 0.5625 | 0.6250 | 11600 |
23615 | UCIT | 300 | 18 | 17 3/4 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 8600 |
23616 | UCIXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.08 | 4.42 | 389 |
23617 | UCL | 100 | 29 3/4 | 29 3/8 | 30 | 29 3/8 | 29 3/4 | 30 1/8 | 26700 |
23618 | UCM | 200 | 33 1/8 | 33 | 33 3/8 | 33 | 33 | 33 3/8 | 4300 |
23619 | UCMP | 6700 | 6 1/2 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 19000 |
23620 | UCNO | 1000 | 1.6250 | 1.2500 | 1.7500 | 0 | |||
23621 | UCNS | 4500 | 0.8750 | 0.8750 | 0.8900 | 0.8750 | 0.8125 | 1.0000 | 27500 |
23622 | UCNSF | 0 | 0 | ||||||
23623 | UCNY | 0 | 0 | ||||||
23624 | UCO | 100 | 18 3/8 | 17 1/8 | 18 | 0 | |||
23625 | UCOA | 1000 | 7.7500 | 7.3750 | 7.7500 | 0 | |||
23626 | UCR | 100 | 32 1/2 | 32 5/8 | 33 3/8 | 0 | |||
23627 | UCS.A | 0 | 0 | ||||||
23628 | UCS.B | 0 | 0 | ||||||
23629 | UCSIF | 0 | 0.4375 | 0.5625 | 0 | ||||
23630 | UCTC | 100 | 224 | 224 | 224 | 224 | 224 | 227 1/2 | 1100 |
23631 | UCU | 500 | 29 1/4 | 29 1/8 | 29 1/2 | 0 | |||
23632 | UCUpA | 3500 | 26 19/64 | 0 | |||||
23633 | UCUpC | 400 | 26 3/4 | 26 5/8 | 26 3/4 | 26 5/8 | 900 | ||
23634 | UDCH | 0 | 0 | ||||||
23635 | UDCHQ | 1500 | 0.0050 | 0 | |||||
23636 | UDCI | 2500 | 36 1/4 | 34 1/4 | 36 1/4 | 34 1/4 | 35 1/2 | 36 1/4 | 93300 |
23637 | UDCNQ | 0 | 0 | ||||||
23638 | UDCOO | 0 | 0 | ||||||
23639 | UDI | 200 | 22 1/4 | 0 | |||||
23640 | UDL | 800 | 7 | 0 | |||||
23641 | UDR | 400 | 15 1/8 | 14 3/4 | 15 1/8 | 0 | |||
23642 | UDRpA | 1000 | 26 | 0 | |||||
23643 | UDSI | 0 | 0 | ||||||
23644 | UEIC | 200 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 31400 |
23645 | UELMO | 200 | 55.3500 | 0 | |||||
23646 | UEP | 300 | 42 1/2 | 41 7/8 | 42 1/2 | 41 7/8 | 42 3/8 | 42 5/8 | 2000 |
23647 | UEPCP | 200 | 63.0000 | 0 | |||||
23648 | UEPpA | 100 | 46 3/8 | 0 | |||||
23649 | UEPpC | 400 | 57 | 0 | |||||
23650 | UEPpD | 100 | 63 | 0 | |||||
23651 | UEPpE | 240 | 64 1/8 | 0 | |||||
23652 | UEPpG | 1600 | 98 | 0 | |||||
23653 | UEPpI | 350 | 100 | 0 | |||||
23654 | UFBC | 0 | 0 | ||||||
23655 | UFC | 500 | 40 3/8 | 39 | 39 1/4 | 0 | |||
23656 | UFCI | 500 | 1.8750 | 0 | |||||
23657 | UFCS | 300 | 41 3/4 | 41 1/4 | 41 3/4 | 41 1/4 | 40 1/2 | 41 3/4 | 1300 |
23658 | UFD | 0 | 0 | ||||||
23659 | UFD.A | 0 | 0 | ||||||
23660 | UFD/A | 1500 | 1 3/4 | 0 | |||||
23661 | UFD/B | 2000 | 1 7/8 | 0 | |||||
23662 | UFDA | 0 | 0 | ||||||
23663 | UFDB | 0 | 0 | ||||||
23664 | UFF | 5000 | 5/64 | 1/16 | 3/16 | 0 | |||
23665 | UFFL | 0 | 0 | ||||||
23666 | UFFLW | 0 | 0 | ||||||
23667 | UFGI | 47000 | 0.0010 | 0 | |||||
23668 | UFI | 500 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 1/2 | 24 | 500 |
23669 | UFLTX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 |
23670 | UFLXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 3.92 | 4.48 | 1118 |
23671 | UFMG | 1000 | 9 | 9 | 9 | 9 | 8 1/2 | 10 | 1000 |
23672 | UFP | 300 | 4 | 4 | 4 | 4 | 4 | 4 3/4 | 300 |
23673 | UFPI | 500 | 8 3/8 | 8 5/8 | 8 5/8 | 8 | 8 1/8 | 8 3/8 | 26500 |
23674 | UFPT | 100 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/4 | 4 | 4 1/2 | 400 |
23675 | UFRM | 100 | 8 | 8 | 8 | 8 | 7 5/8 | 8 | 100 |
23676 | UFX | 400 | 8 | 8 3/8 | 8 3/8 | 8 | 500 | ||
23677 | UG | 600 | 1 9/16 | 0 | |||||
23678 | UGI | 400 | 20 3/4 | 20 5/8 | 20 3/4 | 20 5/8 | 20 5/8 | 20 7/8 | 900 |
23679 | UGNE | 5000 | 1 5/8 | 1 9/16 | 1 5/8 | 1 9/16 | 1 17/32 | 1 5/8 | 105200 |
23680 | UGNEZ | 4000 | 3/16 | 3/16 | 1/4 | 5/32 | 3/16 | 1/4 | 83600 |
23681 | UGPH | 1600 | 0.0312 | 0 | |||||
23682 | UGSXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.35 | 5.47 | 5785 |
23683 | UH/WS | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 600 | ||
23684 | UHC | 1000 | 11/32 | 1/4 | 1/2 | 0 | |||
23685 | UHCO | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/8 | 3 | 10500 |
23686 | UHCOW | 500 | 1 1/4 | 1 5/8 | 3 1/4 | 0 | |||
23687 | UHCP | 600 | 5/16 | 5/16 | 13/32 | 0 | |||
23688 | UHCPW | 2600 | 1/32 | 1/32 | 3/32 | 0 | |||
23689 | UHLD | 1250 | 17 | 17 | 20 1/2 | 0 | |||
23690 | UHLDD | 0 | 17 | 17 1/2 | 0 | ||||
23691 | UHLI | 100 | 2 1/2 | 2 1/2 | 3 1/2 | 0 | |||
23692 | UHOS | 1000 | 9 1/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 23300 |
23693 | UHS | 100 | 44 3/8 | 44 3/8 | 44 3/8 | 44 3/8 | 44 | 44 3/8 | 100 |
23694 | UHT | 400 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 400 | ||
23695 | UHTS | 1000 | 2 1/8 | 2 3/8 | 2 3/8 | 2 | 2 1/8 | 2 3/8 | 8700 |
23696 | UHTSW | 11000 | 1/16 | 1/16 | 1/8 | 0 | |||
23697 | UHp | 600 | 23 | 0 | |||||
23698 | UIBAX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0 |
23699 | UIC | 1500 | 6 | 6 | 6 | 6 | 5 5/8 | 6 3/8 | 1500 |
23700 | UICI | 1300 | 20 1/2 | 20 1/2 | 20 1/2 | 20 | 20 | 20 1/2 | 28600 |
23701 | UICO | 100 | 5/16 | 5/16 | 5/16 | 9/32 | 9/32 | 5/16 | 131700 |
23702 | UIEIX | 0 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 0 |
23703 | UIF | 1700 | 9 5/8 | 0 | |||||
23704 | UIGEX | 0 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0 |
23705 | UIGSX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
23706 | UIHI | 0 | 0 | ||||||
23707 | UIHIA | 1700 | 14 1/2 | 14 3/4 | 14 3/4 | 14 | 14 | 14 1/2 | 14800 |
23708 | UIL | 1000 | 38 | 37 3/4 | 38 5/8 | 0 | |||
23709 | UILMX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 |
23710 | UILpA | 400 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 1400 | ||
23711 | UIMIX | 0 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 7.64 | 0 |
23712 | UIS | 100 | 6 1/4 | 6 | 6 1/4 | 5 7/8 | 6 1/8 | 6 1/2 | 3300 |
23713 | UISpA | 100 | 29 1/8 | 29 | 29 1/8 | 28 3/4 | 29 | 29 3/8 | 1300 |
23714 | UITBX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
23715 | UIV/WS | 0 | 1/2 | 7/8 | 0 | ||||
23716 | UIVMX | 0 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0 |
23717 | UIVXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.11 | 5.23 | 2458 |
23718 | UJB | 100 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 34 5/8 | 35 | 100 |
23719 | UJBpB | 2900 | 46 1/4 | 0 | |||||
23720 | UJHJH | 0 | 0 | ||||||
23721 | UK | 300 | 38 5/8 | 38 3/8 | 38 3/4 | 38 1/4 | 38 1/2 | 38 7/8 | 19400 |
23722 | UKM | 900 | 12 1/4 | 12 1/8 | 12 5/8 | 0 | |||
23723 | UL | 100 | 83 | 84 7/8 | 86 1/8 | 0 | |||
23724 | ULAB | 10000 | 2 5/16 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 245400 |
23725 | ULBI | 400 | 23 1/4 | 22 3/4 | 23 1/2 | 22 1/2 | 22 3/4 | 23 1/4 | 113200 |
23726 | ULMRY | 0 | 0 | ||||||
23727 | ULMS | 0 | 0 | ||||||
23728 | ULR | 100 | 26 1/8 | 26 5/8 | 27 1/4 | 0 | |||
23729 | ULSE | 0 | 0 | ||||||
23730 | ULSY | 0 | 0 | ||||||
23731 | ULTE | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/8 | 6 1/2 | 6 3/4 | 8900 |
23732 | ULTK | 2000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 | 7 3/8 | 24100 |
23733 | ULTR | 100 | 12 | 12 1/8 | 12 1/8 | 11 3/4 | 11 1/2 | 12 | 4100 |
23734 | ULTRW | 500 | 5 1/2 | 5 7/8 | 6 1/8 | 5 3/8 | 5 1/2 | 5 7/8 | 35800 |
23735 | ULTS | 100 | 11.2500 | 8.0000 | 11.0000 | 0 | |||
23736 | UMAAX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.53 | 0 |
23737 | UMBBX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 |
23738 | UMBF | 400 | 39 1/2 | 37 | 39 1/2 | 37 | 37 1/2 | 39 1/2 | 9500 |
23739 | UMBHX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
23740 | UMBI | 0 | 0 | ||||||
23741 | UMBIX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.66 | 0 |
23742 | UMBR | 1000 | 0.0937 | 0 | |||||
23743 | UMBSX | 0 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0 |
23744 | UMBWX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 |
23745 | UMC | 1000 | 17 1/4 | 17 1/4 | 17 5/8 | 0 | |||
23746 | UMCE | 1000 | 0.0010 | 0 | |||||
23747 | UMCEX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.83 | 0 |
23748 | UMCI | 1200 | 0.0312 | 0.0312 | 0.0625 | 0 | |||
23749 | UMEAX | 0 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.71 | 0 |
23750 | UMED | 200 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 10000 |
23751 | UMEI | 5000 | 0.1300 | 0.1400 | 0.1400 | 0.1300 | 0.1250 | 0.1400 | 69000 |
23752 | UMEQX | 0 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 24.01 | 0 |
23753 | UMFXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.22 | 5.33 | 2332 |
23754 | UMG | 300 | 19 3/8 | 19 1/4 | 19 3/8 | 19 | 19 1/4 | 19 1/2 | 4200 |
23755 | UMGCX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.57 | 0 |
23756 | UMGVX | 0 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 7.40 | 0 |
23757 | UMGw | 0 | 18 7/8 | 19 3/8 | 0 | ||||
23758 | UMH | 1000 | 9 15/16 | 0 | |||||
23759 | UMHC | 3000 | 0.1250 | 0.1250 | 0.2812 | 0 | |||
23760 | UMI | 0 | 0 | ||||||
23761 | UMIGX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 14.36 | 0 |
23762 | UMINX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.35 | 0 |
23763 | UMITX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.66 | 0 |
23764 | UMIXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.36 | 5.48 | 5332 |
23765 | UMK | 200 | 9 | 12 | 12 7/8 | 0 | |||
23766 | UMLCX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.74 | 0 |
23767 | UMLTX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.39 | 0 |
23768 | UMM | 400 | 3/32 | 1/32 | 1/4 | 0 | |||
23769 | UMMGX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.70 | 0 |
23770 | UMMp | 400 | 3/4 | 0 | |||||
23771 | UMNYX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.94 | 0 |
23772 | UMP/U | 0 | 1/2 | 1 1/2 | 0 | ||||
23773 | UMP/WS | 0 | 1/64 | 7/64 | 0 | ||||
23774 | UMPEX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.88 | 0 |
23775 | UMPNX | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 9.29 | 0 |
23776 | UMPXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.32 | 5.40 | 3012 |
23777 | UMR | 500 | 4 | 4 | 4 | 4 | 500 | ||
23778 | UMSI | 400 | 0.7500 | 0.5625 | 1.5000 | 0 | |||
23779 | UMTXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.32 | 3.65 | 965 |
23780 | UMUHX | 0 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 5.61 | 0 |
23781 | UN | 200 | 143 3/8 | 143 3/8 | 143 3/8 | 143 3/8 | 144 1/8 | 144 5/8 | 200 |
23782 | UNACX | 0 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 8.13 | 0 |
23783 | UNAM | 500 | 6 7/8 | 6 5/8 | 7 | 6 5/8 | 6 3/4 | 7 1/4 | 28800 |
23784 | UNASX | 0 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.57 | 0 |
23785 | UNBC | 0 | 0 | ||||||
23786 | UNBDX | 0 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 6.71 | 0 |
23787 | UNBJ | 1000 | 32 1/2 | 32 1/2 | 34 | 0 | |||
23788 | UNBK | 0 | 0 | ||||||
23789 | UNBO | 200 | 46.6250 | 0 | |||||
23790 | UNBT | 0 | 0 | ||||||
23791 | UNC | 100 | 6 1/4 | 5 3/4 | 6 1/8 | 0 | |||
23792 | UNCB | 800 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/4 | 2 5/8 | 1800 |
23793 | UNCGX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.95 | 0 |
23794 | UNCIX | 0 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 24.68 | 0 |
23795 | UNCMX | 0 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 30.89 | 0 |
23796 | UNCN | 1000 | 0.1800 | 0.1800 | 0.1800 | 0.1500 | 0.1600 | 0.1800 | 32500 |
23797 | UNCXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.10 | 5.32 | 4031 |
23798 | UND | 300 | 26 7/8 | 26 7/8 | 26 7/8 | 26 5/8 | 2100 | ||
23799 | UNDR | 100 | 0.1200 | 0 | |||||
23800 | UNECX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 15.11 | 0 |
23801 | UNEW | 0 | 0 | ||||||
23802 | UNEWY | 1100 | 17 | 17 3/8 | 17 3/4 | 0 | |||
23803 | UNF | 12700 | 17 1/2 | 17 7/8 | 17 7/8 | 17 1/2 | 16900 | ||
23804 | UNF.A | 0 | 0 | ||||||
23805 | UNFC | 5000 | 0.0100 | 0 | |||||
23806 | UNFD | 5000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0300 | 5000 |
23807 | UNFDX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 9.03 | 0 |
23808 | UNFF | 2000 | 23.1250 | 0 | |||||
23809 | UNFR | 500 | 10 3/4 | 11 1/4 | 11 1/4 | 10 5/8 | 10 5/8 | 11 1/8 | 5900 |
23810 | UNGGX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 9.49 | 0 |
23811 | UNGVX | 0 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 5.77 | 0 |
23812 | UNH | 100 | 63 1/8 | 63 7/8 | 63 7/8 | 63 1/8 | 62 5/8 | 63 1/8 | 300 |
23813 | UNHC | 400 | 9 1/4 | 9 1/8 | 9 1/4 | 9 | 8 7/8 | 9 1/4 | 46200 |
23814 | UNHHX | 0 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 4.36 | 0 |
23815 | UNHIX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.75 | 0 |
23816 | UNI | 500 | 8 1/2 | 0 | |||||
23817 | UNI.A | 0 | 0 | ||||||
23818 | UNI.B | 0 | 0 | ||||||
23819 | UNII | 200 | 13 3/8 | 13 3/8 | 13 5/8 | 13 3/8 | 13 3/8 | 13 5/8 | 16200 |
23820 | UNIR | 30000 | 1 7/32 | 1 3/16 | 1 1/4 | 1 3/16 | 1 3/16 | 1 7/32 | 103600 |
23821 | UNIRW | 1000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 7/16 | 1000 |
23822 | UNIRZ | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 13/32 | 1000 |
23823 | UNIT | 2200 | 47 1/4 | 47 | 47 1/2 | 47 | 47 | 47 1/2 | 44800 |
23824 | UNIV | 500 | 4 3/16 | 4 3/16 | 4 3/16 | 4 3/16 | 4 3/16 | 4 7/16 | 2100 |
23825 | UNIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.30 | 5.38 | 1800 |
23826 | UNIYX | 0 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0 |
23827 | UNM | 100 | 55 3/4 | 56 7/8 | 57 3/8 | 0 | |||
23828 | UNMBX | 0 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 7.80 | 0 |
23829 | UNMG | 1000 | 12 1/2 | 12 1/8 | 12 5/8 | 11 7/8 | 12 1/4 | 12 1/2 | 239900 |
23830 | UNNF | 200 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | 400 | ||
23831 | UNO | 200 | 6 5/8 | 6 5/8 | 7 1/8 | 0 | |||
23832 | UNP | 100 | 67 1/4 | 67 1/4 | 67 1/4 | 67 1/4 | 67 1/8 | 67 1/4 | 100 |
23833 | UNPH | 500 | 35 1/4 | 31 | 35 1/4 | 31 | 34 | 35 1/4 | 126200 |
23834 | UNRC | 200 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 3 | 200 |
23835 | UNREX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
23836 | UNRG | 7000 | 1.0000 | 0.8125 | 1.0625 | 0 | |||
23837 | UNRI | 1400 | 8 3/8 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/4 | 8 3/8 | 88300 |
23838 | UNRU | 0 | 0 | ||||||
23839 | UNRUA | 0 | 0 | ||||||
23840 | UNSCX | 0 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 22.74 | 0 |
23841 | UNSGY | 0 | 2.8750 | 3.0000 | 0 | ||||
23842 | UNSN | 200 | 15 | 15 | 15 | 15 | 14 1/4 | 15 | 200 |
23843 | UNSW | 100 | 7 1/4 | 7 1/4 | 7 1/4 | 6 1/2 | 6 1/2 | 7 1/4 | 6200 |
23844 | UNT | 1000 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 2500 | ||
23845 | UNTD | 200 | 41 1/4 | 43 | 43 | 41 1/4 | 40 | 43 | 300 |
23846 | UNTE | 0 | 0 | ||||||
23847 | UNTEU | 200 | 16 | 12 | 16 | 0 | |||
23848 | UNTEW | 5000 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 5/8 | 10000 |
23849 | UNTL | 0 | 0 | ||||||
23850 | UNTY | 300 | 15.0000 | 13.0000 | 15.0000 | 0 | |||
23851 | UNV | 800 | 5 11/16 | 0 | |||||
23852 | UNVGX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.65 | 0 |
23853 | UNVX | 500 | 7 5/16 | 0 | |||||
23854 | UNWPX | 0 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0 |
23855 | UNYXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.91 | 4.30 | 391 |
23856 | UOBI | 300 | 0.5000 | 0 | |||||
23857 | UOVEY | 0 | 0 | ||||||
23858 | UPAC | 2000 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 5100 |
23859 | UPAY | 100 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.6875 | 100 |
23860 | UPBN | 300 | 60.0000 | 0 | |||||
23861 | UPC | 66900 | 32 | 30 5/8 | 31 | 0 | |||
23862 | UPCP | 0 | 0 | ||||||
23863 | UPCPO | 300 | 39 1/4 | 39 3/8 | 39 3/8 | 39 1/4 | 39 1/4 | 40 | 2800 |
23864 | UPEN | 500 | 18 1/2 | 18 1/4 | 19 | 17 1/2 | 17 1/2 | 18 1/2 | 30500 |
23865 | UPET | 1000 | 2 1/4 | 2 1/8 | 2 3/8 | 2 1/8 | 2 1/4 | 2 1/2 | 24500 |
23866 | UPIC | 100 | 0.7500 | 0 | |||||
23867 | UPIIA | 2000 | 0.0200 | 0.0200 | 0.0900 | 0 | |||
23868 | UPJ | 200 | 51 1/4 | 52 3/4 | 53 1/8 | 0 | |||
23869 | UPK | 100 | 14 5/8 | 14 5/8 | 15 1/8 | 0 | |||
23870 | UPLC | 1100 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
23871 | UPR | 500 | 25 1/2 | 25 5/8 | 25 7/8 | 0 | |||
23872 | UPRD | 9100 | 0.0312 | 0.0312 | 0.0800 | 0 | |||
23873 | UPVL | 200 | 46.0000 | 0 | |||||
23874 | UPX/A | 0 | 0 | ||||||
23875 | UPX/B | 0 | 0 | ||||||
23876 | UPX/WS/B | 2000 | 1 3/8 | 0 | |||||
23877 | UQM | 2000 | 3 7/8 | 3 1/2 | 4 | 3 1/2 | 9100 | ||
23878 | UQST | 2000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0050 | 2000 |
23879 | URB | 400 | 21 3/4 | 21 3/8 | 21 7/8 | 0 | |||
23880 | URBN | 100 | 23 5/8 | 23 1/8 | 23 5/8 | 22 3/4 | 23 1/4 | 23 5/8 | 31900 |
23881 | URCH | 0 | 0 | ||||||
23882 | URES | 100 | 0.0500 | 0 | |||||
23883 | URGI | 100 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 3 7/8 | 4 1/4 | 4100 |
23884 | URIX | 1800 | 5 5/8 | 5 7/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 5/8 | 98200 |
23885 | URLPZ | 2000 | 0.1500 | 0 | |||||
23886 | URMD | 1000 | 12 7/8 | 12 3/4 | 13 | 12 5/8 | 12 5/8 | 12 7/8 | 28800 |
23887 | URO | 500 | 9 1/8 | 8 1/8 | 9 3/8 | 8 1/8 | 12800 | ||
23888 | URO.W | 0 | 0 | ||||||
23889 | URO/WS | 334 | 1 1/8 | 0 | |||||
23890 | URS | 500 | 7 | 6 7/8 | 7 3/8 | 0 | |||
23891 | URTSA | 200 | 0.0800 | 0.0800 | 0.1100 | 0 | |||
23892 | URTSB | 400 | 0.1250 | 0.1250 | 0.1875 | 0 | |||
23893 | USA | 300 | 10 7/8 | 10 3/4 | 10 7/8 | 10 3/4 | 10 3/4 | 10 7/8 | 2600 |
23894 | USAAX | 0 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0 |
23895 | USAC | 2000 | 3 3/16 | 2 7/8 | 3 3/16 | 2 7/8 | 2 7/8 | 3 3/16 | 12000 |
23896 | USAD | 1000 | 27 | 25 | 27 1/2 | 24 1/2 | 26 1/4 | 27 | 91800 |
23897 | USAE | 5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.7500 | 11000 |
23898 | USAG | 10000 | 0.0312 | 0.0312 | 0.1200 | 0 | |||
23899 | USAGX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
23900 | USAIX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 |
23901 | USAK | 200 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/2 | 2300 |
23902 | USAN | 0 | 0 | ||||||
23903 | USAP | 200 | 11 1/4 | 11 | 11 1/2 | 10 7/8 | 11 1/4 | 11 1/2 | 27200 |
23904 | USAS | 10000 | 0.4500 | 0.4200 | 0.4500 | 0.4000 | 0.3200 | 0.4800 | 35500 |
23905 | USATX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 |
23906 | USAUX | 0 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0 |
23907 | USAWX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 |
23908 | USAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.44 | 5.61 | 16410 |
23909 | USBC | 15000 | 30 3/4 | 32 | 32 | 30 5/8 | 30 5/8 | 30 7/8 | 981600 |
23910 | USBCP | 500 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 26 1/8 | 1300 |
23911 | USBFX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 |
23912 | USBG | 10000 | 1.7500 | 1.2500 | 1.7500 | 0 | |||
23913 | USBH | 1000 | 25.0000 | 25.0000 | 27.0000 | 0 | |||
23914 | USBLX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 |
23915 | USBN | 400 | 13 1/4 | 13 1/8 | 13 1/4 | 13 1/8 | 13 1/4 | 13 3/4 | 7500 |
23916 | USBNX | 0 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0 |
23917 | USBOX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0 |
23918 | USBR | 1000 | 11 1/4 | 10 7/8 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 18000 |
23919 | USBRW | 6000 | 5 3/4 | 5 3/4 | 6 1/2 | 5 3/4 | 5 3/4 | 6 1/2 | 109900 |
23920 | USC | 200 | 12 3/4 | 13 3/4 | 14 1/4 | 0 | |||
23921 | USCB | 0 | 0 | ||||||
23922 | USCBX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
23923 | USCG | 56700 | 1.0000 | 0 | |||||
23924 | USCI | 1000 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 | 2 3/16 | 2000 |
23925 | USCIW | 5000 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 11/16 | 5000 |
23926 | USCIZ | 200 | 5/8 | 3/4 | 1 | 0 | |||
23927 | USCM | 1500 | 11.0000 | 9.7500 | 11.0000 | 9.6250 | 10.8750 | 11.1250 | 159300 |
23928 | USCMU | 500 | 21.2500 | 0 | |||||
23929 | USCMW | 1600 | 3.6250 | 0 | |||||
23930 | USCMZ | 1600 | 3.1250 | 0 | |||||
23931 | USCOX | 0 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0 |
23932 | USCRX | 0 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0 |
23933 | USCXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.95 | 5.07 | 684 |
23934 | USD | 500 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/2 | 7500 |
23935 | USDC | 100 | 16 | 14 3/4 | 16 | 14 3/4 | 15 | 16 | 12900 |
23936 | USDL | 500 | 6 7/8 | 7 | 7 1/8 | 6 7/8 | 6 7/8 | 7 | 86800 |
23937 | USDLU | 1600 | 12 3/4 | 12 7/8 | 12 7/8 | 12 3/4 | 12 3/4 | 13 1/2 | 2600 |
23938 | USDLW | 1000 | 3 13/16 | 3 3/4 | 3 7/8 | 3 11/16 | 3 11/16 | 3 13/16 | 33600 |
23939 | USDLZ | 900 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 35100 |
23940 | USEC | 10000 | 1 1/32 | 15/16 | 1 3/16 | 0 | |||
23941 | USEG | 300 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/8 | 5 1/8 | 5 1/2 | 13300 |
23942 | USEMX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 |
23943 | USEN | 100 | 0.0937 | 0.0937 | 0.2500 | 0 | |||
23944 | USERX | 0 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0 |
23945 | USES | 3500 | 19/32 | 5/8 | 5/8 | 9/16 | 9/16 | 5/8 | 10500 |
23946 | USEV | 9000 | 0.0800 | 0.0800 | 0.1300 | 0 | |||
23947 | USEXX | 0 | 0.56 | 4.15 | 4.37 | 14046 | |||
23948 | USF | 100 | 26 3/8 | 25 7/8 | 26 1/2 | 0 | |||
23949 | USFX | 100 | 4.5312 | 4.3750 | 4.5312 | 4.0000 | 4.3750 | 4.5312 | 112000 |
23950 | USG | 400 | 28 1/4 | 28 1/2 | 28 7/8 | 0 | |||
23951 | USG.W | 0 | 0 | ||||||
23952 | USG/WS | 200 | 11 | 13 7/8 | 14 1/2 | 0 | |||
23953 | USGIX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
23954 | USGL | 500 | 1 3/16 | 1 7/32 | 1 7/32 | 1 1/8 | 1 3/32 | 1 3/16 | 53000 |
23955 | USGNX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
23956 | USGRX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 |
23957 | USGSX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
23958 | USH | 400 | 31 | 31 1/4 | 31 1/4 | 31 | 30 1/2 | 30 7/8 | 600 |
23959 | USHC | 1200 | 44 1/8 | 44 7/8 | 45 | 43 3/4 | 43 7/8 | 44 1/8 | 1345300 |
23960 | USHG | 200 | 2 5/8 | 2 1/2 | 2 11/16 | 2 1/2 | 2 1/2 | 2 5/8 | 54700 |
23961 | USHGW | 4000 | 1 1/4 | 1 3/16 | 1 1/2 | 0 | |||
23962 | USHO | 5000 | 2 1/8 | 2 1/8 | 2 5/16 | 2 1/8 | 2 1/8 | 2 3/8 | 15800 |
23963 | USHP | 5200 | 1.3125 | 1.3750 | 1.3750 | 1.3125 | 1.0625 | 1.3750 | 8200 |
23964 | USHTU | 200 | 5 9/32 | 5 9/32 | 5 7/16 | 0 | |||
23965 | USI | 500 | 8 7/8 | 0 | |||||
23966 | USIFX | 0 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0 |
23967 | USINX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 |
23968 | USISX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0 |
23969 | USLD | 300 | 14 3/8 | 14 1/8 | 14 3/8 | 14 | 14 1/4 | 14 3/8 | 60100 |
23970 | USLM | 500 | 8 5/8 | 8 3/8 | 8 5/8 | 0 | |||
23971 | USLN | 1000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.1562 | 0.2187 | 1000 |
23972 | USM | 100 | 33 3/8 | 33 5/8 | 34 1/4 | 0 | |||
23973 | USMD | 20000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2187 | 0.2500 | 20000 |
23974 | USMDW | 2000 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
23975 | USML | 1000 | 4 | 4 1/4 | 4 1/4 | 4 | 3 7/8 | 4 1/4 | 4000 |
23976 | USMT | 200 | 0.0100 | 0 | |||||
23977 | USMX | 200 | 2 1/2 | 2 3/16 | 2 9/16 | 2 3/16 | 2 15/32 | 2 9/16 | 52900 |
23978 | USN | 100 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 3/4 | 18 1/4 | 100 |
23979 | USNA | 400 | 11.0000 | 10.0000 | 11.5000 | 10.0000 | 10.0000 | 11.5000 | 2100 |
23980 | USNYX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 |
23981 | USO | 500 | 5/8 | 0 | |||||
23982 | USOR | 500 | 23 1/4 | 21 | 23 1/2 | 21 | 22 1/2 | 23 1/4 | 229500 |
23983 | USOS | 200 | 5 1/4 | 5 | 5 1/4 | 5 | 4 3/4 | 5 1/4 | 900 |
23984 | USOSV | 500 | 5 1/4 | 5 | 5 1/4 | 0 | |||
23985 | USP | 500 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 | 12 | 500 |
23986 | USPAX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.94 | 0 |
23987 | USPDU | 100 | 2.0000 | 0 | |||||
23988 | USPH | 2200 | 11 5/8 | 12 | 12 | 11 5/8 | 11 1/4 | 12 | 4100 |
23989 | USPLF | 0 | 0 | ||||||
23990 | USPN | 1000 | 1 5/8 | 1 13/16 | 1 13/16 | 1 5/8 | 1 5/8 | 1 3/4 | 28700 |
23991 | USPS | 22400 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1100 | 102400 |
23992 | USPT | 0 | 0 | ||||||
23993 | USPTS | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 | 500 |
23994 | USRC | 200 | 0.0625 | 0 | |||||
23995 | USRE | 1000 | 20 5/8 | 20 1/4 | 20 5/8 | 20 1/4 | 20 3/8 | 20 5/8 | 26700 |
23996 | USRV | 1000 | 4 | 4 1/8 | 4 1/4 | 3 3/4 | 3 3/4 | 4 1/4 | 4700 |
23997 | USRX | 500 | 80 1/4 | 77 | 81 1/2 | 76 1/2 | 79 1/4 | 80 1/4 | 774900 |
23998 | USS | 1000 | 20 3/8 | 20 3/4 | 20 3/4 | 20 3/8 | 20 1/4 | 20 5/8 | 3900 |
23999 | USSBX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
24000 | USSS | 100 | 0.0312 | 0 | |||||
24001 | USSSX | 0 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 7.40 | 0 |
24002 | USSTX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
24003 | USSXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.46 | 3.65 | 8471 |
24004 | USSpA | 300 | 28 1/8 | 24 | 25 | 0 | |||
24005 | UST | 2000 | 34 3/8 | 34 1/8 | 34 3/8 | 33 7/8 | 33 7/8 | 34 7/8 | 5100 |
24006 | USTB | 700 | 14 1/4 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 13600 |
24007 | USTC | 11600 | 49 | 48 1/2 | 49 | 48 1/2 | 48 3/4 | 49 | 78300 |
24008 | USTEX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 |
24009 | USTGX | 0 | 9.33 | 9.33 | 9.33 | 0 | |||
24010 | USTI | 4000 | 0.0100 | 0.0100 | 0.0250 | 0 | |||
24011 | USTL | 1000 | 5 1/4 | 5 | 5 3/4 | 0 | |||
24012 | USTQ | 200 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
24013 | USTR | 700 | 27 3/8 | 27 1/4 | 27 3/8 | 27 1/4 | 27 1/4 | 28 5/8 | 1100 |
24014 | USTS | 500 | 13/16 | 27/32 | 7/8 | 23/32 | 23/32 | 13/16 | 172000 |
24015 | USTX | 2000 | 0.6250 | 0.6250 | 0.8125 | 0.6250 | 0.6250 | 0.7500 | 14600 |
24016 | USTXP | 800 | 7.6875 | 7.0000 | 9.3750 | 0 | |||
24017 | USTXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.50 | 4.66 | 2200 |
24018 | USUTX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 |
24019 | USV | 200 | 19 7/8 | 0 | |||||
24020 | USVAX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 |
24021 | USVI | 10000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1000 | 0.1600 | 22000 |
24022 | USVS | 0 | 0 | ||||||
24023 | USVSP | 1000 | 2 1/4 | 1 7/8 | 2 1/4 | 1 7/8 | 2 1/8 | 2 1/2 | 54900 |
24024 | USW | 100 | 35 1/8 | 35 1/8 | 35 1/4 | 35 1/8 | 35 1/8 | 35 1/2 | 3300 |
24025 | USWA | 1200 | 0.0010 | 0 | |||||
24026 | USWB | 400 | 74.0000 | 0 | |||||
24027 | USWD | 0 | 0 | ||||||
24028 | USWDA | 5000 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1406 | 0.1700 | 118000 |
24029 | USWI | 15000 | 27/32 | 7/8 | 7/8 | 3/4 | 3/4 | 27/32 | 349700 |
24030 | USWpA | 400 | 26 1/8 | 26 1/4 | 26 1/4 | 25 7/8 | 24100 | ||
24031 | USWw | 0 | 28 1/2 | 29 | 0 | ||||
24032 | USXC | 300 | 0.3750 | 0.3750 | 1.3750 | 0 | |||
24033 | USXP | 2500 | 1 11/32 | 1 3/8 | 1 7/16 | 1 5/16 | 1 1/4 | 1 7/16 | 11000 |
24034 | USXX | 4000 | 13/32 | 3/8 | 13/32 | 3/8 | 3/8 | 13/32 | 22000 |
24035 | UT | 600 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | |||
24036 | UTA | 0 | 0 | ||||||
24037 | UTAHX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.42 | 0 |
24038 | UTAXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.67 | 4.77 | 2295 |
24039 | UTBTY | 0 | 0 | ||||||
24040 | UTBXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.05 | 5.12 | 2103 |
24041 | UTCI | 600 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 3900 |
24042 | UTCIW | 200 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | |||
24043 | UTDL | 6500 | 3 3/8 | 2 7/8 | 3 9/16 | 2 7/8 | 3 3/8 | 3 9/16 | 460500 |
24044 | UTDLW | 5000 | 13/32 | 25/64 | 7/16 | 3/8 | 3/8 | 7/16 | 221000 |
24045 | UTE | 100 | 2 1/4 | 1 3/16 | 1 11/16 | 0 | |||
24046 | UTEC | 1500 | 1 13/32 | 1 3/8 | 1 7/16 | 1 3/8 | 1 13/32 | 1 1/2 | 23500 |
24047 | UTEK | 4500 | 29 | 26 1/4 | 29 1/2 | 25 1/4 | 29 | 29 1/2 | 430000 |
24048 | UTGXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 5.19 | 5.36 | 3790 |
24049 | UTH | 5000 | 19 3/4 | 19 1/4 | 20 | 0 | |||
24050 | UTHC | 6800 | 0.1250 | 0 | |||||
24051 | UTI | 1000 | 5 1/2 | 0 | |||||
24052 | UTII | 1000 | 2 15/16 | 2 7/8 | 3 | 2 3/8 | 2 1/2 | 3 | 20900 |
24053 | UTIN | 6000 | 3/8 | 3/8 | 5/8 | 0 | |||
24054 | UTIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.16 | 5.28 | 7969 |
24055 | UTL | 100 | 20 3/4 | 0 | |||||
24056 | UTLX | 500 | 2 5/16 | 2 1/4 | 2 5/16 | 2 1/4 | 2 3/16 | 2 5/16 | 4500 |
24057 | UTMD | 500 | 19 | 19 1/8 | 19 1/8 | 18 5/8 | 18 3/4 | 19 | 121700 |
24058 | UTMXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.25 | 5.42 | 3872 |
24059 | UTOG | 300 | 24 3/4 | 24 | 24 3/4 | 24 | 24 | 24 3/4 | 800 |
24060 | UTR | 100 | 27 1/8 | 26 1/4 | 26 5/8 | 0 | |||
24061 | UTRCF | 0 | 0 | ||||||
24062 | UTRS | 1100 | 0.7500 | 0.7500 | 2.0000 | 0 | |||
24063 | UTRWW | 2000 | 3 | 3 1/4 | 3 1/2 | 2 5/8 | 3 | 4 | 20700 |
24064 | UTRX | 300 | 0.0625 | 0 | |||||
24065 | UTS | 0 | 0 | ||||||
24066 | UTSXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 4.89 | 4.97 | 290 |
24067 | UTTXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.95 | 5.01 | 2438 |
24068 | UTVI | 100 | 90 1/4 | 89 1/2 | 90 1/4 | 89 | 89 | 90 1/4 | 5000 |
24069 | UTX | 100 | 93 1/4 | 92 3/4 | 93 1/8 | 0 | |||
24070 | UTY | 0 | 281.82 | 278.72 | 281.82 | 278.08 | 0 | ||
24071 | UUNT | 2000 | 56 | 56 | 58 | 53 3/4 | 55 1/4 | 56 | 518200 |
24072 | UVAXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.72 | 4.08 | 1052 |
24073 | UVICF | 0 | 0 | ||||||
24074 | UVIFC | 0 | 0 | ||||||
24075 | UVS | 500 | 11 5/8 | 11 1/2 | 12 | 0 | |||
24076 | UVSG | 0 | 0 | ||||||
24077 | UVSGA | 13000 | 26 1/2 | 26 | 27 | 26 | 26 1/2 | 27 1/4 | 31200 |
24078 | UVSL | 3700 | 11 1/2 | 12 | 12 | 11 1/2 | 11 1/2 | 12 | 24700 |
24079 | UVSLW | 400 | 6 | 6 | 6 3/8 | 6 | 6 | 6 3/8 | 13000 |
24080 | UVSN | 1000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2000 | ||
24081 | UVSP | 600 | 39.0000 | 0 | |||||
24082 | UVV | 400 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 22 3/8 | 23 | 400 |
24083 | UVX | 10000 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10000 | ||
24084 | UVYB | 6000 | 5.0000 | 0 | |||||
24085 | UW | 100 | 18 1/2 | 17 3/4 | 18 1/4 | 0 | |||
24086 | UWR | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 12 3/4 | 100 |
24087 | UWST | 1000 | 38 3/4 | 38 | 38 3/4 | 37 1/2 | 38 | 38 3/4 | 665800 |
24088 | UWZ | 100 | 23 3/4 | 22 3/8 | 22 7/8 | 0 | |||
24089 | UXL | 40000 | 26 1/4 | 0 | |||||
24090 | UpB | 100 | 41 1/4 | 42 7/8 | 43 5/8 | 0 | |||
24091 | V | 200 | 26 1/8 | 25 5/8 | 26 1/8 | 0 | |||
24092 | V.CGM | 0 | 0 | ||||||
24093 | V.DBE | 0 | 0 | ||||||
24094 | V.DM | 0 | 0 | ||||||
24095 | V.EXR | 0 | 0 | ||||||
24096 | V.GTE | 0 | 0 | ||||||
24097 | V.HLD | 0 | 0 | ||||||
24098 | V.IGP | 0 | 0 | ||||||
24099 | V.ITM | 0 | 0 | ||||||
24100 | V.JET | 0 | 0 | ||||||
24101 | V.MW | 0 | 0 | ||||||
24102 | V.NDM | 0 | 0 | ||||||
24103 | V.NVN | 0 | 0 | ||||||
24104 | V.PCS | 0 | 0 | ||||||
24105 | V.QEG | 0 | 0 | ||||||
24106 | V.SSN | 0 | 0 | ||||||
24107 | V.XT | 0 | 0 | ||||||
24108 | VAAL | 0 | 0 | ||||||
24109 | VAALY | 10000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 9/16 | 7 5/8 | 240400 |
24110 | VAAPX | 0 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0 |
24111 | VABF | 3000 | 7 1/2 | 7 1/2 | 7 3/4 | 7 1/2 | 7 3/8 | 7 3/4 | 10700 |
24112 | VACI | 0 | 0 | ||||||
24113 | VACP | 0 | 0 | ||||||
24114 | VACXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.73 | 4.05 | 1407 |
24115 | VADO | 400 | 13.8750 | 0 | |||||
24116 | VAFD | 1500 | 35 1/4 | 34 1/2 | 36 | 0 | |||
24117 | VAFGX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 |
24118 | VAGIX | 0 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0 |
24119 | VAGO | 300 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1600 | 300 |
24120 | VAIB | 900 | 11.2500 | 0 | |||||
24121 | VAITX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
24122 | VAIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.83 | 4.16 | 253 |
24123 | VAL/WD | 0 | 0 | ||||||
24124 | VALBX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 |
24125 | VALCX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 |
24126 | VALE | 400 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 600 |
24127 | VALGX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 |
24128 | VALH | 4000 | 7/32 | 7/32 | 7/32 | 3/16 | 5/32 | 7/32 | 20000 |
24129 | VALIX | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0 |
24130 | VALL | 0 | 0 | ||||||
24131 | VALLX | 0 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0 |
24132 | VALM | 500 | 25 1/4 | 24 1/2 | 25 1/4 | 24 1/2 | 24 1/2 | 25 1/4 | 3900 |
24133 | VALN | 300 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 18 3/4 | 19 3/4 | 400 |
24134 | VALSX | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0 |
24135 | VALU | 100 | 39 | 36 7/8 | 39 | 36 7/8 | 36 3/4 | 39 | 20300 |
24136 | VALY | 300 | 14 | 14 | 14 | 13 1/2 | 13 1/2 | 14 | 19800 |
24137 | VAMIX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
24138 | VAMTX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
24139 | VAN | 0 | 0 | ||||||
24140 | VANB | 6000 | 11.6500 | 11.2500 | 11.7500 | 0 | |||
24141 | VANS | 5000 | 10 1/8 | 9 1/8 | 10 3/8 | 8 7/8 | 10 | 10 1/4 | 779100 |
24142 | VANXX | 0 | 0 | ||||||
24143 | VAP | 400 | 15 1/4 | 15 1/8 | 15 5/8 | 0 | |||
24144 | VAR/WD | 0 | 0 | ||||||
24145 | VARI | 300 | 0.5000 | 0 | |||||
24146 | VARL | 200 | 15 7/8 | 15 1/4 | 15 7/8 | 14 7/8 | 15 1/4 | 15 7/8 | 110400 |
24147 | VARS | 400 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 3/4 | 400 |
24148 | VARXY | 0 | 0 | ||||||
24149 | VASC | 700 | 6.1250 | 5.8750 | 6.1250 | 5.7500 | 5.7500 | 6.1250 | 17300 |
24150 | VASGX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 |
24151 | VASIX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 |
24152 | VASO | 1500 | 31/32 | 31/32 | 1 | 15/16 | 31/32 | 1 1/32 | 44400 |
24153 | VASTX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
24154 | VAT | 200 | 37 1/8 | 37 1/8 | 37 1/8 | 37 1/8 | 36 7/8 | 37 1/4 | 200 |
24155 | VAZ | 800 | 12 1/2 | 0 | |||||
24156 | VAZIX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.67 | 0 |
24157 | VBALX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 13.28 | 0 |
24158 | VBAN | 1000 | 1 11/16 | 1 7/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 4200 |
24159 | VBCBX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 |
24160 | VBG | 0 | 17.34 | 17.43 | 17.43 | 17.08 | 0 | ||
24161 | VBIIX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
24162 | VBINX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 |
24163 | VBISX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 |
24164 | VBMFX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
24165 | VBNJ | 1000 | 12 5/8 | 13 | 13 | 12 1/4 | 12 | 13 | 12200 |
24166 | VBNK | 400 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 19 | 20 3/4 | 400 |
24167 | VBNYX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 |
24168 | VBRK | 10000 | 5 1/4 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/4 | 5 1/2 | 79000 |
24169 | VBTIX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
24170 | VC | 800 | 32 3/4 | 32 1/4 | 32 3/4 | 32 1/4 | 32 3/8 | 32 7/8 | 1800 |
24171 | VCAGX | 0 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 37.02 | 0 |
24172 | VCAI | 400 | 15 1/8 | 16 | 16 | 15 1/8 | 15 1/8 | 15 3/8 | 67600 |
24173 | VCAIW | 1000 | 8 | 8 3/4 | 8 7/8 | 8 | 7 7/8 | 8 1/4 | 40200 |
24174 | VCAIX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 |
24175 | VCAP | 100 | 0.2500 | 0 | |||||
24176 | VCAR | 4000 | 7/8 | 29/32 | 29/32 | 27/32 | 27/32 | 29/32 | 49100 |
24177 | VCARL | 10000 | 1/4 | 7/32 | 1/4 | 7/32 | 3/16 | 1/4 | 20000 |
24178 | VCARW | 1200 | 5/32 | 5/32 | 5/16 | 0 | |||
24179 | VCARZ | 1000 | 3/4 | 7/8 | 1 3/16 | 0 | |||
24180 | VCATX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 |
24181 | VCAXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.47 | 3.78 | 397 |
24182 | VCBA | 300 | 10.7500 | 0 | |||||
24183 | VCC | 400 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 2300 | ||
24184 | VCD | 200 | 6 5/8 | 6 3/8 | 7 1/8 | 0 | |||
24185 | VCDL | 400 | 27.7500 | 0 | |||||
24186 | VCEL | 0 | 0 | ||||||
24187 | VCELA | 700 | 19 1/2 | 19 5/8 | 19 3/4 | 19 3/8 | 19 1/2 | 19 5/8 | 51200 |
24188 | VCEPY | 0 | 0 | ||||||
24189 | VCF | 300 | 12 1/8 | 0 | |||||
24190 | VCGBX | 0 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0 |
24191 | VCHP | 600 | 0.3125 | 0.3125 | 0.4375 | 0 | |||
24192 | VCI | 4300 | 16 3/4 | 16 7/8 | 17 1/4 | 0 | |||
24193 | VCIBX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 |
24194 | VCINX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.16 | 0 |
24195 | VCITX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 |
24196 | VCNB | 400 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/4 | 5500 |
24197 | VCO | 200 | 15 7/8 | 18 5/8 | 19 1/8 | 0 | |||
24198 | VCOD | 300 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
24199 | VCR/WS | 1000 | 1/16 | 0 | |||||
24200 | VCRTQ | 100 | 0.0001 | 0.0001 | 0.0100 | 0 | |||
24201 | VCSY | 5000 | 0.0100 | 0.0100 | 0.0625 | 0 | |||
24202 | VCTFX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.30 | 0 |
24203 | VCTR | 2400 | 1 3/4 | 1 3/4 | 1 7/8 | 1 3/4 | 1 3/4 | 2 1/8 | 31000 |
24204 | VCTXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.05 | 4.31 | 12244 |
24205 | VCTY | 300 | 0.5000 | 0.0625 | 0.8125 | 0 | |||
24206 | VCV | 2300 | 12 5/8 | 0 | |||||
24207 | VCVSX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 |
24208 | VDCLF | 500 | 6 | 6 1/8 | 6 1/8 | 5 5/8 | 5 5/8 | 6 1/8 | 2300 |
24209 | VDEF | 3000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 3/4 | 5000 |
24210 | VDNX | 200 | 12 1/4 | 12 1/4 | 13 | 12 1/4 | 12 1/4 | 13 | 2200 |
24211 | VDO | 0 | 0 | ||||||
24212 | VDRY | 1000 | 4 3/4 | 4 5/8 | 5 1/2 | 0 | |||
24213 | VDX | 0 | 56.51 | 56.35 | 56.89 | 55.22 | 0 | ||
24214 | VECO | 300 | 14 | 13 1/4 | 14 3/4 | 13 | 14 | 14 3/4 | 186800 |
24215 | VEFXX | 0 | 0 | ||||||
24216 | VEGA | 12000 | 0.0050 | 0.0400 | 0 | ||||
24217 | VEGRV | 0 | 0 | ||||||
24218 | VEIEX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 |
24219 | VEIFX | 0 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0 |
24220 | VEIPX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0 |
24221 | VEIX | 5000 | 0.3125 | 0.1875 | 0.3125 | 0.1875 | 0.1875 | 0.4375 | 10000 |
24222 | VELC | 0 | 0 | ||||||
24223 | VELCF | 200 | 60 | 60 | 60 | 60 | 60 | 61 1/2 | 200 |
24224 | VELPM | 100 | 69.3000 | 0 | |||||
24225 | VELPN | 100 | 60.6250 | 0 | |||||
24226 | VELXF | 0 | 0 | ||||||
24227 | VELpE | 100 | 70 3/4 | 0 | |||||
24228 | VELpT | 1000 | 25 7/8 | 26 | 26 | 25 7/8 | 13100 | ||
24229 | VEN | 200 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 7/8 | 500 |
24230 | VENG | 0 | 0 | ||||||
24231 | VENGF | 800 | 1 1/8 | 1 1/16 | 1 1/8 | 1 | 1 1/32 | 1 1/8 | 94700 |
24232 | VENT | 500 | 5 | 5 | 6 | 0 | |||
24233 | VENp | 100 | 11 1/4 | 11 1/8 | 11 3/8 | 11 1/8 | 400 | ||
24234 | VEQIX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 14.31 | 0 |
24235 | VER | 400 | 14 3/4 | 3/8 | 7/8 | 0 | |||
24236 | VERD | 13600 | 0.4400 | 0.3437 | 0.4400 | 0.3300 | 0.4100 | 0.4400 | 86000 |
24237 | VERS | 500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.5000 | 500 |
24238 | VES | 700 | 13 1/2 | 0 | |||||
24239 | VESO | 1000 | 0.1250 | 0.1250 | 1.0000 | 0 | |||
24240 | VESPP | 200 | 86.0000 | 0 | |||||
24241 | VEST | 300 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/8 | 300 |
24242 | VETI | 2600 | 2.1250 | 2.0000 | 2.1250 | 1.8750 | 2.0000 | 2.1875 | 8400 |
24243 | VETR | 0 | 0 | ||||||
24244 | VETS | 100 | 10 3/4 | 10 1/2 | 10 3/4 | 10 3/8 | 10 1/4 | 10 3/4 | 38100 |
24245 | VETX | 1000 | 3/4 | 13/16 | 13/16 | 11/16 | 5/8 | 3/4 | 17000 |
24246 | VEURX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 |
24247 | VEX | 0 | 8.04 | 7.99 | 8.04 | 7.82 | 0 | ||
24248 | VEXMX | 0 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0 |
24249 | VEXPX | 0 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 0 |
24250 | VF | 100 | 17 1/2 | 0 | |||||
24251 | VFC | 1000 | 52 1/2 | 51 7/8 | 52 1/4 | 0 | |||
24252 | VFFC | 5000 | 10 7/8 | 10 3/4 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 10600 |
24253 | VFI | 300 | 28 7/8 | 28 3/8 | 29 1/8 | 0 | |||
24254 | VFIC | 0 | 0 | ||||||
24255 | VFICX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
24256 | VFIIX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
24257 | VFINX | 0 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | 0 |
24258 | VFISX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 |
24259 | VFITX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 |
24260 | VFIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.28 | 5.41 | 1064 |
24261 | VFL | 1000 | 12 1/8 | 0 | |||||
24262 | VFLAX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.88 | 0 |
24263 | VFLBX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0 |
24264 | VFLIX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.45 | 0 |
24265 | VFLTX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
24266 | VFLX | 1000 | 6 1/8 | 6 5/8 | 6 5/8 | 6 1/8 | 6 1/8 | 6 1/2 | 39800 |
24267 | VFM | 100 | 16 7/8 | 16 5/8 | 17 1/8 | 0 | |||
24268 | VFOX | 2000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8437 | 1.0000 | 2000 |
24269 | VFPXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.08 | 5.20 | 1796 |
24270 | VFRT | 1000 | 0.6500 | 0.6500 | 0.6700 | 0.6100 | 0.6300 | 0.6500 | 1338800 |
24271 | VFRTU | 500 | 1.1250 | 1.5000 | 2.7500 | 0 | |||
24272 | VFRTW | 3000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0312 | 0.0600 | 3000 |
24273 | VFSC | 300 | 34 | 34 | 34 1/4 | 33 1/2 | 33 1/2 | 34 | 18000 |
24274 | VFSTX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
24275 | VFVXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.88 | 4.99 | 2131 |
24276 | VGAV | 800 | 1.0625 | 0 | |||||
24277 | VGB/WS | 0 | 3/8 | 5/8 | 0 | ||||
24278 | VGCP | 2500 | 0.8750 | 0.6250 | 0.8750 | 0.6250 | 0.6875 | 0.9375 | 18300 |
24279 | VGENX | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0 |
24280 | VGHCX | 0 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0 |
24281 | VGHN | 2500 | 8 3/4 | 9 | 9 | 8 3/4 | 8 3/4 | 9 | 6200 |
24282 | VGIFX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 13.03 | 0 |
24283 | VGIN | 0 | 0 | ||||||
24284 | VGINY | 0 | 0 | ||||||
24285 | VGIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.42 | 5.59 | 2982 |
24286 | VGM | 300 | 15 3/4 | 15 3/4 | 15 7/8 | 0 | |||
24287 | VGMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.00 | 5.19 | 3532 |
24288 | VGPMX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 |
24289 | VGPXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.24 | 5.40 | 4821 |
24290 | VGR | 2300 | 61 1/4 | 61 1/4 | 61 1/4 | 61 1/4 | 60 3/8 | 60 7/8 | 2300 |
24291 | VGRIX | 0 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 36.54 | 0 |
24292 | VGSTX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 |
24293 | VGSUX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 |
24294 | VGVBX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 |
24295 | VGVIX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 12.12 | 0 |
24296 | VH | 200 | 27 | 27 | 27 | 27 | 26 7/8 | 27 1/4 | 200 |
24297 | VHAAX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 |
24298 | VHAGX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
24299 | VHCOX | 0 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0 |
24300 | VHGEX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
24301 | VHI | 100 | 6 | 6 1/2 | 7 1/4 | 0 | |||
24302 | VHL.A | 0 | 0 | ||||||
24303 | VHRT | 2500 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
24304 | VHSI | 500 | 8.5000 | 7.0000 | 12.0000 | 0 | |||
24305 | VHT | 500 | 1 5/16 | 0 | |||||
24306 | VHYBX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 |
24307 | VIA | 100 | 41 3/8 | 41 5/8 | 41 5/8 | 41 3/8 | 41 3/8 | 41 3/4 | 1000 |
24308 | VIA.A | 0 | 0 | ||||||
24309 | VIA.B | 0 | 0 | ||||||
24310 | VIA/B | 100 | 42 3/8 | 43 1/2 | 44 1/8 | 41 3/4 | 42 1/8 | 42 5/8 | 50100 |
24311 | VIA/D | 1000 | 102 5/8 | 0 | |||||
24312 | VIA/WS/C | 200 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 1/8 | 2 7/16 | 200 |
24313 | VIA/WS/E | 3500 | 4 15/16 | 3 13/16 | 4 1/2 | 0 | |||
24314 | VIAB | 0 | 0 | ||||||
24315 | VIAC | 0 | 0 | ||||||
24316 | VIAI | 1000 | 4.6250 | 0 | |||||
24317 | VIAS | 100 | 14 | 14 3/8 | 14 7/8 | 13 3/4 | 13 3/4 | 14 | 69500 |
24318 | VIBLX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 |
24319 | VIC | 600 | 15 7/8 | 15 3/4 | 15 7/8 | 15 5/8 | 2200 | ||
24320 | VICI | 2200 | 0.0500 | 0 | |||||
24321 | VICL | 1000 | 12 1/8 | 11 7/8 | 12 1/4 | 11 1/2 | 11 7/8 | 12 1/8 | 126700 |
24322 | VICM | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3125 | 0.5000 | 5000 |
24323 | VICP | 100 | 5.7500 | 5.7500 | 6.5000 | 0 | |||
24324 | VICR | 2200 | 20 7/16 | 19 | 20 1/2 | 19 | 19 3/4 | 20 1/2 | 183600 |
24325 | VICT | 300 | 33 3/4 | 33 3/4 | 33 3/4 | 33 1/4 | 33 1/4 | 33 3/4 | 153300 |
24326 | VICXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.51 | 5.66 | 6832 |
24327 | VIDA | 1000 | 8 1/2 | 7 3/4 | 8 1/2 | 7 3/4 | 8 | 8 1/2 | 159500 |
24328 | VIDAX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.42 | 0 |
24329 | VIDE | 600 | 3 | 3 | 3 | 3 | 3 | 3 1/2 | 1600 |
24330 | VIEAX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.89 | 0 |
24331 | VIEBX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 |
24332 | VIEW | 700 | 10 1/8 | 9 7/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 40400 |
24333 | VIFL | 800 | 1 | 13/16 | 1 | 0 | |||
24334 | VIG | 2000 | 10 1/2 | 10 3/8 | 10 7/8 | 0 | |||
24335 | VIGBX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.50 | 0 |
24336 | VIGN | 0 | 0 | ||||||
24337 | VIGRX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 |
24338 | VII | 100 | 1 1/4 | 0 | |||||
24339 | VIIS | 11800 | 0.0200 | 0 | |||||
24340 | VIK | 0 | 0 | ||||||
24341 | VIKG | 600 | 0.6562 | 0.5937 | 0.6562 | 0.5625 | 0.5937 | 0.6875 | 46200 |
24342 | VILPX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 |
24343 | VIM | 700 | 15 7/8 | 16 | 16 3/8 | 0 | |||
24344 | VIMXX | 0 | 0.46 | 5.66 | 5.82 | 7359 | |||
24345 | VINBX | 0 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0 |
24346 | VINCLU | 0 | 0 | ||||||
24347 | VINE | 2000 | 2.6250 | 2.0000 | 2.7500 | 2.0000 | 2.2500 | 3.2500 | 8000 |
24348 | VINF | 2000 | 13/16 | 13/16 | 13/16 | 13/16 | 11/16 | 13/16 | 2000 |
24349 | VINIX | 0 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 0 |
24350 | VINO | 500 | 0.0312 | 0 | |||||
24351 | VINS | 2000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 2000 | ||
24352 | VINT | 0 | 0 | ||||||
24353 | VINXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.06 | 5.15 | 930 |
24354 | VIPG | 1700 | 3/4 | 15/16 | 1 | 3/4 | 3/4 | 1 | 9700 |
24355 | VIPIX | 0 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 5.09 | 0 |
24356 | VIPM | 10000 | 0.0001 | 0 | |||||
24357 | VIPS | 0 | 0 | ||||||
24358 | VIPSD | 500 | 5 | 5 | 6 1/2 | 0 | |||
24359 | VIPT | 0 | 0 | ||||||
24360 | VIPTS | 200 | 5 | 5 | 5 | 5 | 5 | 6 1/2 | 400 |
24361 | VIR | 200 | 9 7/16 | 0 | |||||
24362 | VIRO | 200 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 15/16 | 200 |
24363 | VIRT | 600 | 0.2800 | 0.2800 | 0.2800 | 0.2700 | 0.2600 | 0.2800 | 68000 |
24364 | VISI | 10000 | 0.9375 | 0.7500 | 1.0000 | 0 | |||
24365 | VISN | 200 | 10 3/8 | 10 1/8 | 10 1/2 | 10 | 10 1/4 | 10 3/8 | 48200 |
24366 | VISNW | 2000 | 1 1/8 | 1 1/8 | 1 5/8 | 0 | |||
24367 | VISNZ | 1000 | 4 5/8 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/8 | 4 5/8 | 6300 |
24368 | VIST | 2100 | 9 3/8 | 9 1/2 | 9 3/4 | 9 3/8 | 9 3/8 | 9 1/2 | 232100 |
24369 | VISTW | 2000 | 3 1/2 | 3 3/8 | 3 5/8 | 3 1/4 | 3 3/8 | 3 9/16 | 15000 |
24370 | VISV | 1000 | 0.5000 | 0 | |||||
24371 | VISX | 1600 | 36 1/8 | 35 3/8 | 36 1/4 | 34 3/8 | 35 3/4 | 36 1/4 | 486300 |
24372 | VIT | 300 | 6 3/8 | 6 1/4 | 6 5/8 | 0 | |||
24373 | VITC | 2000 | 0.2812 | 0.2812 | 0.4687 | 0 | |||
24374 | VITFX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.20 | 0 |
24375 | VITK | 6000 | 13/32 | 3/8 | 7/16 | 3/8 | 13/32 | 7/16 | 30200 |
24376 | VITKU | 500 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 1/2 | 1500 |
24377 | VITKW | 9700 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 9700 |
24378 | VITL | 400 | 24 5/8 | 24 1/4 | 24 5/8 | 24 1/8 | 24 1/8 | 24 5/8 | 56200 |
24379 | VIVA | 300 | 0.0400 | 0.0400 | 0.0800 | 0 | |||
24380 | VIVAX | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0 |
24381 | VIVXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.88 | 5.00 | 388 |
24382 | VIX | 0 | 13.87 | 15.03 | 15.89 | 13.77 | 0 | ||
24383 | VJET | 5000 | 22 7/8 | 24 | 25 1/4 | 21 7/8 | 22 5/8 | 22 7/8 | 1368700 |
24384 | VJETD | 1000 | 55 3/4 | 55 3/8 | 55 3/4 | 0 | |||
24385 | VJV | 900 | 12 | 0 | |||||
24386 | VKA | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 15 | 200 |
24387 | VKBBX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 |
24388 | VKC | 300 | 10 7/8 | 0 | |||||
24389 | VKCIX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 18.24 | 0 |
24390 | VKGBX | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0 |
24391 | VKGLX | 0 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 7.97 | 0 |
24392 | VKHYX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 10.09 | 0 |
24393 | VKI | 200 | 11 3/8 | 11 1/4 | 12 | 0 | |||
24394 | VKL | 6600 | 11 | 0 | |||||
24395 | VKLBX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
24396 | VKLMX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.56 | 0 |
24397 | VKMGX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 15.64 | 0 |
24398 | VKMHX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 15.67 | 0 |
24399 | VKMMX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 16.25 | 0 |
24400 | VKMPX | 0 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 18.54 | 0 |
24401 | VKMTX | 0 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 20.42 | 0 |
24402 | VKNG | 200 | 45 3/8 | 45 7/8 | 46 | 45 1/8 | 45 1/8 | 45 3/8 | 177700 |
24403 | VKPAX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 |
24404 | VKQ | 200 | 14 1/4 | 14 1/8 | 14 1/2 | 0 | |||
24405 | VKRS | 0 | 0 | ||||||
24406 | VKRSY | 0 | 0 | ||||||
24407 | VKS | 400 | 12 1/8 | 11 7/8 | 12 1/4 | 0 | |||
24408 | VKSAX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.87 | 0 |
24409 | VKSBX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 |
24410 | VKSI | 1000 | 0.3125 | 0.3125 | 0.5000 | 0 | |||
24411 | VKSTX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.23 | 0 |
24412 | VKTFX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0 |
24413 | VKUAX | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 16.06 | 0 |
24414 | VKUBX | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0 |
24415 | VKV | 1000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/2 | 12 7/8 | 1000 |
24416 | VLAAX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 |
24417 | VLAB | 2000 | 2 1/16 | 2 1/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 4000 |
24418 | VLAN | 0 | 0 | ||||||
24419 | VLANS | 400 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 3/8 | 800 |
24420 | VLBDX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.91 | 0 |
24421 | VLCXX | 0 | 0.53 | 5.17 | 5.30 | 3593 | |||
24422 | VLE | 0 | 570.37 | 569.83 | 570.37 | 567.35 | 0 | ||
24423 | VLEE | 0 | 0 | ||||||
24424 | VLEEY | 0 | 0 | ||||||
24425 | VLF | 600 | 2 1/4 | 1 7/8 | 2 5/8 | 0 | |||
24426 | VLFG | 5000 | 2 | 2 1/8 | 2 3/16 | 2 | 2 | 2 1/8 | 13100 |
24427 | VLGE | 0 | 0 | ||||||
24428 | VLGEA | 12000 | 6 3/4 | 6 3/4 | 7 3/4 | 0 | |||
24429 | VLHYX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
24430 | VLIFX | 0 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0 |
24431 | VLIS | 0 | 0 | ||||||
24432 | VLKA | 0 | 0 | ||||||
24433 | VLKAY | 0 | 0 | ||||||
24434 | VLMI | 3000 | 0.2812 | 0.2187 | 0.2812 | 0.2187 | 0.2187 | 0.3125 | 3300 |
24435 | VLNC | 400 | 5 3/8 | 5 1/8 | 5 3/8 | 5 | 5 1/8 | 5 3/8 | 100900 |
24436 | VLNT | 600 | 36 3/4 | 36 1/2 | 37 | 36 | 36 1/4 | 36 3/4 | 43400 |
24437 | VLNTW | 200 | 29 3/4 | 28 1/2 | 30 | 28 1/2 | 28 3/4 | 29 3/4 | 49700 |
24438 | VLNYX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 |
24439 | VLO | 100 | 25 1/4 | 24 3/4 | 25 1/8 | 0 | |||
24440 | VLOp | 100 | 51 | 0 | |||||
24441 | VLP | 1100 | 10 5/8 | 10 1/2 | 10 3/4 | 0 | |||
24442 | VLPI | 6000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
24443 | VLSI | 500 | 16 | 15 3/4 | 16 | 15 3/4 | 15 3/4 | 16 | 1001700 |
24444 | VLSIH | 55 | 90 1/2 | 90 1/2 | 90 1/2 | 90 | 89 3/4 | 90 1/2 | 211 |
24445 | VLSTX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.97 | 0 |
24446 | VLT | 1000 | 8 7/8 | 8 5/8 | 9 1/4 | 0 | |||
24447 | VLTS | 200 | 5 1/4 | 5 1/4 | 5 3/8 | 5 1/8 | 5 1/4 | 5 3/8 | 28500 |
24448 | VLTXX | 0 | 0.86 | 3.14 | 3.19 | 207 | |||
24449 | VLU | 100 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 17 7/8 | 18 1/2 | 100 |
24450 | VLUGX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0 |
24451 | VLY | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 3/8 | 25 7/8 | 100 |
24452 | VMAX | 200 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 1100 |
24453 | VMAXW | 3000 | 1/2 | 1/2 | 9/16 | 0 | |||
24454 | VMC | 500 | 56 1/2 | 56 3/4 | 57 1/8 | 0 | |||
24455 | VMCAX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 |
24456 | VMEI | 2100 | 5 5/8 | 5 1/4 | 6 1/4 | 5 1/4 | 5 1/4 | 6 1/4 | 16800 |
24457 | VMEIW | 1300 | 2 1/2 | 2 1/4 | 2 1/2 | 2 | 2 | 2 3/4 | 7200 |
24458 | VMFXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.41 | 5.56 | 26181 |
24459 | VMG | 2500 | 7/16 | 7/16 | 7/16 | 7/16 | 2500 | ||
24460 | VMIBX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0 |
24461 | VMIXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.58 | 5.74 | 6766 |
24462 | VMKT | 0 | 0 | ||||||
24463 | VMLPZ | 200 | 0.0010 | 0.0010 | 0.0800 | 0 | |||
24464 | VMLTX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
24465 | VMM | 100 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 200 | ||
24466 | VMMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.44 | 5.59 | 187403 |
24467 | VMN | 1800 | 14 3/4 | 0 | |||||
24468 | VMO | 1300 | 13 5/8 | 13 3/4 | 13 3/4 | 13 5/8 | 4400 | ||
24469 | VMOIX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 11.03 | 0 |
24470 | VMOY | 1800 | 3.0000 | 0 | |||||
24471 | VMPAX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.60 | 0 |
24472 | VMPIX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0 |
24473 | VMPXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.17 | 5.30 | 25622 |
24474 | VMRGX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 |
24475 | VMRK | 1000 | 8 5/8 | 9 | 9 1/8 | 8 5/8 | 8 5/8 | 9 | 42300 |
24476 | VMRX | 1000 | 1 7/16 | 1 13/32 | 1 15/16 | 1 3/8 | 1 3/8 | 1 7/16 | 1470700 |
24477 | VMRXU | 500 | 11 | 11 | 11 | 11 | 10 1/2 | 13 | 500 |
24478 | VMRXW | 5700 | 17/32 | 15/32 | 5/8 | 7/16 | 15/32 | 17/32 | 583800 |
24479 | VMRXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.61 | 5.77 | 8841 |
24480 | VMSXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.02 | 4.23 | 40843 |
24481 | VMT | 500 | 10 1/2 | 10 3/8 | 10 3/4 | 0 | |||
24482 | VMTBX | 0 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0 |
24483 | VMTGZ | 200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 200 | ||
24484 | VMV | 700 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 700 | ||
24485 | VNAIX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.14 | 0 |
24486 | VNBC | 200 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 200 | ||
24487 | VNCLU | 0 | 0 | ||||||
24488 | VNCO | 100 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0125 | 0.0800 | 100 |
24489 | VNDTX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.52 | 0 |
24490 | VNEPX | 0 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0 |
24491 | VNGD | 1000 | 6 | 6 | 6 | 6 | 6 | 6 1/4 | 12500 |
24492 | VNJBX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0 |
24493 | VNJTX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 |
24494 | VNJXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.78 | 4.20 | 8686 |
24495 | VNM | 400 | 16 1/2 | 16 | 16 1/2 | 0 | |||
24496 | VNMTX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.27 | 0 |
24497 | VNO | 3000 | 37 5/8 | 37 3/8 | 37 3/4 | 0 | |||
24498 | VNSR | 4300 | 0.1000 | 0 | |||||
24499 | VNTV | 100 | 22 3/4 | 22 | 22 3/4 | 22 | 22 | 22 3/4 | 3500 |
24500 | VNTX | 900 | 17 3/4 | 17 3/4 | 17 3/4 | 16 3/4 | 17 3/8 | 17 3/4 | 654800 |
24501 | VNTXX | 0 | 0.41 | 4.18 | 4.26 | 611 | |||
24502 | VNUNY | 0 | 0 | ||||||
24503 | VNV | 4200 | 12 | 0 | |||||
24504 | VNX | 0 | 30.79 | 30.79 | 30.79 | 30.79 | 0 | ||
24505 | VNYBX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 |
24506 | VNYFX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.76 | 0 |
24507 | VNYTX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
24508 | VNYXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.17 | 3.55 | 4226 |
24509 | VO | 200 | 35 3/4 | 36 | 36 | 35 3/4 | 35 5/8 | 36 3/8 | 500 |
24510 | VOD | 400 | 33 3/8 | 33 1/8 | 33 3/8 | 33 1/8 | 33 3/8 | 33 3/4 | 1000 |
24511 | VODF | 0 | 0 | ||||||
24512 | VODFF | 0 | 0 | ||||||
24513 | VODG | 30000 | 0.2812 | 0.1875 | 0.3125 | 0 | |||
24514 | VOF | 400 | 12 1/8 | 0 | |||||
24515 | VOHIX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 |
24516 | VOHXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.07 | 4.54 | 1883 |
24517 | VOLG | 5000 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
24518 | VOLMX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0 |
24519 | VOLT | 500 | 27 | 27 | 27 | 26 | 26 | 27 | 20400 |
24520 | VOLV | 0 | 0 | ||||||
24521 | VOLVY | 300 | 20 3/4 | 20 3/4 | 20 7/8 | 20 5/8 | 20 5/8 | 20 3/4 | 160800 |
24522 | VON | 100 | 27 7/8 | 26 5/8 | 27 1/8 | 0 | |||
24523 | VOQ | 500 | 16 5/8 | 16 1/4 | 16 5/8 | 0 | |||
24524 | VORIX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.51 | 0 |
24525 | VORT | 0 | 0 | ||||||
24526 | VOT | 400 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 600 | ||
24527 | VOV | 600 | 12 1/8 | 0 | |||||
24528 | VOX | 500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 500 | ||
24529 | VOXL | 7000 | 4 | 4 1/2 | 4 1/2 | 4 | 4 | 4 3/8 | 25100 |
24530 | VOXLU | 2000 | 5 | 5 | 5 | 5 | 4 7/8 | 6 3/4 | 2000 |
24531 | VOXLW | 2000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/16 | 1 1/2 | 2000 |
24532 | VOXpA | 0 | 0 | ||||||
24533 | VPACX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 |
24534 | VPAIX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 |
24535 | VPI | 10000 | 22 3/8 | 22 1/8 | 22 3/8 | 22 1/8 | 10200 | ||
24536 | VPIV | 0 | 0 | ||||||
24537 | VPIXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.32 | 5.49 | 668 |
24538 | VPLX | 1000 | 0.0010 | 0 | |||||
24539 | VPMCX | 0 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0 |
24540 | VPMXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.39 | 5.54 | 3770 |
24541 | VPQ | 1300 | 17 1/8 | 17 | 17 3/8 | 0 | |||
24542 | VPS | 1000 | 8 | 8 | 8 | 8 | 1000 | ||
24543 | VPTI | 1000 | 2 5/16 | 2 11/16 | 3 1/16 | 2 5/16 | 2 1/4 | 2 5/16 | 701300 |
24544 | VPTIW | 1000 | 7/16 | 5/8 | 5/8 | 7/16 | 7/16 | 1/2 | 6500 |
24545 | VPTOY | 0 | 0 | ||||||
24546 | VPTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.00 | 4.50 | 12144 |
24547 | VPUR | 4000 | 1 19/32 | 1 5/8 | 1 7/8 | 1 9/16 | 1 9/16 | 1 7/8 | 24700 |
24548 | VPV | 1000 | 12 5/8 | 0 | |||||
24549 | VQC | 200 | 15 1/2 | 15 | 15 3/8 | 0 | |||
24550 | VQIIX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
24551 | VQNPX | 0 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0 |
24552 | VR | 100 | 10 7/8 | 0 | |||||
24553 | VRBA | 1700 | 13.0000 | 12.7500 | 13.5000 | 0 | |||
24554 | VRC | 300 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 12 | 1400 |
24555 | VRCS | 500 | 4.1250 | 4.0000 | 6.0000 | 0 | |||
24556 | VRES | 300 | 10 | 9 7/8 | 10 | 9 3/4 | 9 3/4 | 10 | 27800 |
24557 | VRGN | 1200 | 0.9000 | 0.8700 | 0.9000 | 0.8700 | 0.8700 | 0.9000 | 13200 |
24558 | VRI | 500 | 31 1/2 | 30 3/8 | 31 | 0 | |||
24559 | VRLN | 100 | 23 | 22 3/4 | 23 | 22 1/2 | 22 3/4 | 23 | 14200 |
24560 | VRLNG | 1 | 101 | 101 | 101 | 101 | 101 | 103 3/8 | 1 |
24561 | VRNT | 2000 | 1 | 1 | 1 1/8 | 0 | |||
24562 | VRNTP | 200 | 5 1/2 | 5 | 6 | 0 | |||
24563 | VRO | 500 | 3 1/8 | 0 | |||||
24564 | VRON | 0 | 0 | ||||||
24565 | VRONY | 300 | 13 5/8 | 13 3/8 | 13 5/8 | 13 5/16 | 13 1/4 | 13 5/8 | 320000 |
24566 | VRPFX | 0 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0 |
24567 | VRSA | 1000 | 16 | 16 | 16 | 15 1/2 | 15 1/2 | 16 | 5600 |
24568 | VRSI | 1000 | 0.0150 | 0.0150 | 0.0400 | 0 | |||
24569 | VRSY | 500 | 10 3/8 | 10 1/4 | 10 1/2 | 10 1/4 | 10 1/4 | 10 3/4 | 2500 |
24570 | VRT | 500 | 2 5/8 | 0 | |||||
24571 | VRTQ | 0 | 0 | ||||||
24572 | VRTS | 1500 | 33 1/4 | 33 1/4 | 34 1/4 | 32 | 32 1/2 | 33 1/4 | 21700 |
24573 | VRTX | 600 | 26 3/4 | 25 | 26 3/4 | 25 | 26 | 26 3/4 | 215400 |
24574 | VRTY | 1000 | 35 3/4 | 35 1/4 | 36 | 34 3/4 | 35 | 35 3/4 | 57900 |
24575 | VRU | 0 | 30.77 | 0 | |||||
24576 | VRXL | 200 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.7500 | 3.1250 | 200 |
24577 | VSBIX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.42 | 0 |
24578 | VSCGX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 |
24579 | VSCI | 500 | 3 3/4 | 3 5/8 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 40200 |
24580 | VSCY | 10000 | 0.0500 | 0.0500 | 0.0700 | 0 | |||
24581 | VSCYQ | 25000 | 0.0300 | 0.0200 | 0.0400 | 0 | |||
24582 | VSE | 0 | 0 | ||||||
24583 | VSEAX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 16.12 | 0 |
24584 | VSEBX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0 |
24585 | VSEC | 400 | 25 1/2 | 25 1/2 | 30 | 0 | |||
24586 | VSEHF | 0 | 0 | ||||||
24587 | VSEHX | 0 | 345.94 | 345.94 | 345.94 | 345.94 | 345.94 | 345.94 | 0 |
24588 | VSEIF | 500 | 5 | 5 1/8 | 5 3/8 | 5 | 5 | 5 1/4 | 18700 |
24589 | VSEN | 1000 | 5 3/4 | 5 1/8 | 6 1/8 | 5 1/8 | 5 1/2 | 5 3/4 | 221900 |
24590 | VSEWF | 500 | 1 1/2 | 1 1/2 | 1 11/16 | 1 3/8 | 1 1/2 | 1 11/16 | 29400 |
24591 | VSFT | 1000 | 0.0350 | 0.0312 | 0.0900 | 0 | |||
24592 | VSGBX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
24593 | VSH | 200 | 29 1/4 | 29 1/8 | 29 3/4 | 0 | |||
24594 | VSI | 1000 | 4 5/32 | 3 9/16 | 3 13/16 | 0 | |||
24595 | VSIN | 1000 | 3 5/8 | 3 11/16 | 3 3/4 | 3 9/16 | 3 9/16 | 3 11/16 | 221000 |
24596 | VSINZ | 1000 | 4.2500 | 0 | |||||
24597 | VSIO | 1000 | 25 | 22 1/2 | 25 3/4 | 20 3/4 | 24 1/2 | 25 1/4 | 94800 |
24598 | VSLF | 2000 | 1 9/32 | 1 9/32 | 1 3/8 | 0 | |||
24599 | VSMGX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 |
24600 | VSMXX | 0 | 0.54 | 5.17 | 5.30 | 4560 | |||
24601 | VSNR | 200 | 18 3/4 | 18 1/2 | 18 7/8 | 18 | 18 | 18 3/4 | 195600 |
24602 | VSNXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.87 | 3.72 | 213 |
24603 | VSR | 1000 | 3 7/16 | 0 | |||||
24604 | VSSFX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 |
24605 | VSSXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.68 | 3.09 | 425 |
24606 | VST | 200 | 1/2 | 0 | |||||
24607 | VSTA | 1000 | 84.2500 | 0 | |||||
24608 | VSTI | 1700 | 0.3750 | 0.3750 | 0.4062 | 0 | |||
24609 | VSTXX | 0 | 0.46 | 5.14 | 5.27 | 3634 | |||
24610 | VSVR | 300 | 29 1/4 | 30 | 30 | 28 3/4 | 28 3/4 | 29 1/2 | 111700 |
24611 | VTA | 100 | 53 3/4 | 51 1/8 | 51 3/4 | 0 | |||
24612 | VTB | 100 | 3 1/2 | 3 1/4 | 3 5/8 | 0 | |||
24613 | VTC | 1000 | 2 5/16 | 2 3/8 | 2 31/64 | 2 1/4 | 34900 | ||
24614 | VTCP | 0 | 0 | ||||||
24615 | VTCPF | 0 | 0 | ||||||
24616 | VTEH | 1600 | 6.6250 | 7.0000 | 7.5000 | 6.6250 | 6.6250 | 7.5000 | 19900 |
24617 | VTEK | 3000 | 6 | 6 | 6 1/8 | 6 | 5 3/4 | 6 1/2 | 9000 |
24618 | VTEL | 200 | 11 | 10 1/2 | 11 1/8 | 10 3/8 | 10 7/8 | 11 | 1015400 |
24619 | VTEN | 600 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
24620 | VTENW | 1000 | 0.0010 | 0 | |||||
24621 | VTEX | 500 | 17 1/4 | 16 3/4 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 15400 |
24622 | VTF | 100 | 16 | 15 7/8 | 16 1/4 | 0 | |||
24623 | VTFIX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.81 | 0 |
24624 | VTFXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.34 | 4.16 | 343 |
24625 | VTGIX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 |
24626 | VTHT | 800 | 0.0010 | 0.0010 | 0.0800 | 0 | |||
24627 | VTIBX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 |
24628 | VTIXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.84 | 4.19 | 1813 |
24629 | VTJ | 100 | 15 1/2 | 15 3/8 | 15 3/4 | 0 | |||
24630 | VTKN | 1000 | 1.5000 | 1.3750 | 1.5000 | 1.3750 | 1.3750 | 2.0000 | 2000 |
24631 | VTLK | 200 | 20 | 22 | 22 3/4 | 19 1/2 | 19 3/4 | 20 1/2 | 24500 |
24632 | VTMFX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 |
24633 | VTMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.29 | 3.61 | 1662 |
24634 | VTN | 100 | 14 1/2 | 14 3/8 | 14 7/8 | 0 | |||
24635 | VTNAF | 800 | 4 1/2 | 4 1/4 | 5 1/4 | 0 | |||
24636 | VTNIX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.45 | 0 |
24637 | VTNYX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 12.28 | 0 |
24638 | VTO | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/8 | 5 3/4 | 3500 |
24639 | VTOXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.11 | 5.29 | 2702 |
24640 | VTP | 500 | 15 3/8 | 15 1/8 | 15 5/8 | 0 | |||
24641 | VTPXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.47 | 5.68 | 953 |
24642 | VTPYA | 200 | 2.1250 | 0 | |||||
24643 | VTRA | 300 | 11 | 11 1/8 | 11 3/8 | 11 | 11 | 11 1/2 | 6200 |
24644 | VTRAP | 500 | 10 3/4 | 10 1/4 | 10 3/4 | 0 | |||
24645 | VTRIX | 0 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0 |
24646 | VTRSX | 0 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0 |
24647 | VTRXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.14 | 5.30 | 1652 |
24648 | VTSGP | 100 | 0.0100 | 0 | |||||
24649 | VTSI | 2500 | 0.0050 | 0 | |||||
24650 | VTSMX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 |
24651 | VTSS | 500 | 12 5/8 | 12 1/2 | 12 5/8 | 12 1/4 | 12 1/4 | 12 5/8 | 69200 |
24652 | VTXL | 5000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2200 | 45000 |
24653 | VTXX | 1500 | 0.0001 | 0 | |||||
24654 | VUDC | 1000 | 0.3750 | 0.6250 | 0.6250 | 0.3750 | 0.3750 | 1.0000 | 3000 |
24655 | VUGVX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.20 | 0 |
24656 | VUIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.53 | 5.74 | 8942 |
24657 | VUL | 200 | 19 1/2 | 0 | |||||
24658 | VUPD | 0 | 0 | ||||||
24659 | VUPDA | 1500 | 7 | 6 1/2 | 7 | 6 1/2 | 7 | 7 1/8 | 71400 |
24660 | VUPDZ | 500 | 3 1/4 | 2 3/4 | 3 1/4 | 2 3/4 | 3 | 3 1/4 | 18700 |
24661 | VUSBX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0 |
24662 | VUSGX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.22 | 0 |
24663 | VUSIX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 |
24664 | VUSTX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
24665 | VUSVX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 |
24666 | VUSXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.34 | 5.49 | 17450 |
24667 | VUTK | 200 | 8 | 8 | 8 | 7 3/8 | 7 3/8 | 8 | 34600 |
24668 | VUTKW | 3000 | 3 | 3 | 3 3/8 | 3 | 3 | 3 3/8 | 11500 |
24669 | VVTV | 1700 | 5 5/16 | 5 3/16 | 5 5/16 | 5 3/16 | 5 3/16 | 5 5/16 | 96300 |
24670 | VVUS | 700 | 28 1/4 | 28 1/4 | 29 1/4 | 27 1/2 | 27 1/2 | 28 1/4 | 79100 |
24671 | VVVI | 1500 | 5.9375 | 5.8750 | 5.9375 | 5.8750 | 5.7500 | 6.8750 | 2500 |
24672 | VWAHX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
24673 | VWEHX | 0 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0 |
24674 | VWELX | 0 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0 |
24675 | VWESX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 |
24676 | VWIFX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 10.14 | 0 |
24677 | VWIGX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0 |
24678 | VWINX | 0 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0 |
24679 | VWITX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 |
24680 | VWK/WS | 0 | 2 | 3 1/4 | 0 | ||||
24681 | VWLTX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 |
24682 | VWNDX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 |
24683 | VWNFX | 0 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0 |
24684 | VWRX | 500 | 13 5/8 | 12 3/4 | 13 5/8 | 12 3/4 | 12 3/4 | 13 5/8 | 54500 |
24685 | VWSTX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 |
24686 | VWUSX | 0 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0 |
24687 | VX | 0 | 0 | ||||||
24688 | VXPXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.56 | 3.90 | 1557 |
24689 | VYFC | 500 | 10.0000 | 9.8750 | 10.0000 | 9.8750 | 1000 | ||
24690 | VYM | 600 | 9 3/8 | 12 1/8 | 12 1/2 | 0 | |||
24691 | VYNA | 0 | 0 | ||||||
24692 | VZNA | 0 | 0 | ||||||
24693 | Vw | 0 | 22 1/4 | 23 3/4 | 0 | ||||
24694 | W | 500 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/4 | 28 7/8 | 500 |
24695 | W.BYG | 0 | 0 | ||||||
24696 | W.CIQ | 0 | 0 | ||||||
24697 | W.CTO | 0 | 0 | ||||||
24698 | W.LEG | 0 | 0 | ||||||
24699 | W.RSO | 0 | 0 | ||||||
24700 | WAAEX | 0 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0 |
24701 | WAB | 1000 | 9 7/8 | 10 | 10 | 9 7/8 | 9 3/4 | 10 1/8 | 1600 |
24702 | WABC | 500 | 44 | 43 1/4 | 44 | 43 1/4 | 43 1/2 | 44 | 77900 |
24703 | WAC | 9000 | 23 | 22 | 22 1/4 | 0 | |||
24704 | WACC | 1100 | 1 5/8 | 1 5/8 | 2 | 0 | |||
24705 | WACLY | 100 | 65 | 65 1/8 | 65 5/8 | 0 | |||
24706 | WADV | 3000 | 0.8750 | 0.7500 | 1.5000 | 0 | |||
24707 | WAEGX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 |
24708 | WAG | 1000 | 30 | 30 | 30 | 30 | 30 1/2 | 30 3/4 | 1000 |
24709 | WAGEX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 |
24710 | WAI | 200 | 50 3/8 | 50 1/2 | 50 7/8 | 0 | |||
24711 | WAIDX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 |
24712 | WAILX | 0 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | 0 |
24713 | WAIMX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
24714 | WAIN | 200 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 | 5 1/2 | 200 |
24715 | WAK | 200 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 300 | ||
24716 | WAK.B | 0 | 0 | ||||||
24717 | WAK/B | 400 | 15 5/8 | 0 | |||||
24718 | WAL | 200 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | |||
24719 | WALB | 200 | 18 1/4 | 17 3/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 4500 |
24720 | WALK | 500 | 7 3/8 | 7 1/4 | 7 1/2 | 7 1/8 | 7 3/8 | 7 1/2 | 15000 |
24721 | WALL | 300 | 16 3/4 | 16 | 16 3/4 | 15 1/2 | 16 1/4 | 16 3/4 | 62000 |
24722 | WALLX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.40 | 0 |
24723 | WALS | 200 | 16 1/2 | 17 1/8 | 17 1/8 | 16 1/2 | 16 1/2 | 17 1/8 | 400 |
24724 | WAMA | 3500 | 1 7/16 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 7/16 | 33500 |
24725 | WAMAP | 500 | 3 3/4 | 3 | 3 5/8 | 0 | |||
24726 | WAMAW | 6000 | 1/8 | 1/8 | 3/16 | 0 | |||
24727 | WAMCX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0 |
24728 | WAMU | 2000 | 28 3/16 | 28 1/8 | 28 3/8 | 28 1/8 | 28 1/8 | 28 1/4 | 89000 |
24729 | WAMUM | 400 | 24 7/8 | 24 7/8 | 25 3/8 | 24 7/8 | 24 7/8 | 25 3/8 | 1100 |
24730 | WAMUN | 5000 | 113 5/8 | 113 1/2 | 113 5/8 | 113 1/2 | 113 1/2 | 114 1/2 | 15000 |
24731 | WAMUO | 400 | 26 7/8 | 26 1/2 | 26 7/8 | 26 1/2 | 26 1/2 | 26 7/8 | 1600 |
24732 | WANG | 1800 | 16 1/2 | 16 | 16 1/2 | 16 | 16 1/4 | 16 1/2 | 78800 |
24733 | WANGW | 7000 | 5 | 5 1/4 | 5 3/8 | 5 | 5 | 5 1/4 | 78700 |
24734 | WAPBX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 |
24735 | WARFY | 0 | 0 | ||||||
24736 | WARL | 0 | 0 | ||||||
24737 | WARSY | 0 | 11.8816 | 18.3750 | 18.6250 | 0 | |||
24738 | WASH | 500 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 30 1/2 | 500 |
24739 | WAT | 100 | 18 7/8 | 18 | 19 | 18 | 18 5/8 | 19 | 2400 |
24740 | WATF | 0 | 0 | ||||||
24741 | WATFX | 0 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 0 |
24742 | WATFZ | 2400 | 9 1/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 2600 |
24743 | WATIX | 0 | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | 0 |
24744 | WATO | 0 | 0 | ||||||
24745 | WATR | 2500 | 22 13/16 | 23 1/8 | 23 3/4 | 22 3/4 | 22 3/4 | 23 3/4 | 66500 |
24746 | WATS | 1200 | 46 1/4 | 46 | 47 1/4 | 45 | 45 3/4 | 46 1/4 | 239100 |
24747 | WAVO | 2000 | 16 3/4 | 17 1/4 | 17 1/4 | 15 7/8 | 16 1/2 | 16 7/8 | 164300 |
24748 | WAVR | 1500 | 43 13/16 | 43 3/4 | 44 1/2 | 43 3/4 | 43 1/2 | 44 1/2 | 9500 |
24749 | WAVT | 1000 | 5 3/4 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 7000 |
24750 | WAVX | 500 | 3 9/16 | 3 1/2 | 3 5/8 | 3 3/8 | 3 3/8 | 3 9/16 | 87700 |
24751 | WAX | 3000 | 9/16 | 7/8 | 1 | 0 | |||
24752 | WAYN | 300 | 23 | 22 | 23 | 22 | 22 | 23 | 500 |
24753 | WB | 100 | 43 1/8 | 43 1/8 | 43 1/8 | 43 1/8 | 43 1/8 | 43 5/8 | 100 |
24754 | WBAN | 700 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 14 3/4 | 15 1/2 | 700 |
24755 | WBAT | 1000 | 7 | 6 1/4 | 7 | 6 1/4 | 6 1/4 | 7 | 6300 |
24756 | WBB | 300 | 20 | 20 | 20 | 20 | 19 7/8 | 20 3/8 | 300 |
24757 | WBC | 500 | 6 1/2 | 0 | |||||
24758 | WBCI | 6700 | 22 1/4 | 22 1/8 | 22 1/4 | 22 1/8 | 22 1/8 | 22 1/2 | 7000 |
24759 | WBGSX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 |
24760 | WBIGX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 |
24761 | WBK | 100 | 22 | 22 | 22 | 22 | 21 5/8 | 22 1/8 | 100 |
24762 | WBKC | 2000 | 7 1/8 | 6 3/4 | 7 1/8 | 0 | |||
24763 | WBLA | 900 | 11.5000 | 0 | |||||
24764 | WBN | 100 | 18 | 18 | 18 | 18 | 17 7/8 | 18 1/4 | 200 |
24765 | WBPR | 1500 | 20 1/2 | 20 1/2 | 22 | 0 | |||
24766 | WBRRX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
24767 | WBRXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.06 | 5.21 | 7094 |
24768 | WBST | 300 | 28 1/2 | 28 1/4 | 28 3/4 | 28 | 28 | 28 1/2 | 20000 |
24769 | WBTL | 100 | 25.0000 | 0 | |||||
24770 | WBTMU | 100 | 14.0000 | 0 | |||||
24771 | WCAI | 100 | 11 | 11 | 11 | 11 | 10 1/2 | 11 1/4 | 100 |
24772 | WCAP | 1000 | 7 1/2 | 7 1/2 | 7 3/4 | 7 | 7 | 7 5/8 | 83500 |
24773 | WCAPW | 1000 | 4 | 3 1/2 | 4 | 3 3/8 | 3 1/4 | 4 | 9200 |
24774 | WCATX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0 |
24775 | WCBC | 200 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
24776 | WCBI | 700 | 27 | 27 | 27 | 27 | 27 | 28 | 700 |
24777 | WCBO | 500 | 16 | 16 | 16 | 16 | 16 | 16 3/4 | 1000 |
24778 | WCC | 0 | 0 | ||||||
24779 | WCCI | 500 | 5 1/2 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 1000 |
24780 | WCCX | 1000 | 25 1/4 | 26 | 26 | 25 1/4 | 25 1/4 | 26 | 8200 |
24781 | WCFB | 500 | 12 1/2 | 12 1/2 | 13 1/4 | 0 | |||
24782 | WCG | 1000 | 11 1/4 | 11 1/4 | 11 7/8 | 0 | |||
24783 | WCHI | 100 | 17 1/2 | 16 1/4 | 17 1/2 | 0 | |||
24784 | WCIFX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
24785 | WCII | 1000 | 15 5/8 | 16 | 16 3/8 | 15 5/8 | 15 5/8 | 15 3/4 | 339600 |
24786 | WCIIP | 0 | 0 | ||||||
24787 | WCLB | 2300 | 0.0010 | 0.0010 | 0.0100 | 0 | |||
24788 | WCLX | 1000 | 67 1/4 | 67 3/4 | 67 3/4 | 67 | 67 | 67 3/4 | 16200 |
24789 | WCN | 0 | 0 | ||||||
24790 | WCOM | 300 | 35 9/16 | 36 1/4 | 36 1/4 | 35 1/2 | 35 1/2 | 35 5/8 | 1482000 |
24791 | WCP | 1600 | 2 | 2 | 2 | 2 | 3500 | ||
24792 | WCRXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.96 | 5.10 | 8895 |
24793 | WCS | 900 | 54 1/2 | 54 3/8 | 54 1/2 | 54 3/8 | 54 3/8 | 54 7/8 | 1800 |
24794 | WCST | 0 | 0 | ||||||
24795 | WCSTF | 1000 | 10 3/8 | 9 3/4 | 10 3/8 | 9 3/4 | 10 | 10 1/2 | 10600 |
24796 | WCTV | 900 | 15 1/8 | 14 7/8 | 15 1/8 | 14 7/8 | 14 7/8 | 15 1/8 | 94000 |
24797 | WCX | 400 | 2 5/8 | 2 3/8 | 2 3/4 | 0 | |||
24798 | WCXpA | 1000 | 6 1/8 | 0 | |||||
24799 | WDC | 1000 | 17 1/2 | 17 3/4 | 17 3/4 | 17 1/2 | 17 1/8 | 17 3/4 | 1100 |
24800 | WDE/WS | 0 | 2 3/8 | 3 3/8 | 0 | ||||
24801 | WDEPY | 1000 | 38 1/4 | 37 3/8 | 38 3/4 | 37 3/8 | 38 1/8 | 38 1/2 | 131200 |
24802 | WDFC | 100 | 42 | 41 | 42 | 40 3/4 | 41 1/4 | 42 | 36900 |
24803 | WDG | 0 | 0 | ||||||
24804 | WDGF | 200 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.3000 | 200 |
24805 | WDGT | 1000 | 1.2500 | 1.1250 | 1.5000 | 0 | |||
24806 | WDHD | 500 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 7/8 | 14 1/8 | 1000 |
24807 | WDIN | 200 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
24808 | WDN | 1100 | 20 3/8 | 20 1/4 | 20 3/4 | 0 | |||
24809 | WDV | 800 | 11 7/8 | 12 1/2 | 12 5/8 | 0 | |||
24810 | WE | 1000 | 15 1/4 | 14 7/8 | 15 1/2 | 0 | |||
24811 | WEB | 500 | 5 9/16 | 0 | |||||
24812 | WEBAX | 0 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 |
24813 | WEBCX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 9.21 | 0 |
24814 | WEBEX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 |
24815 | WEBP | 5100 | 0.3125 | 0.3125 | 0.5625 | 0 | |||
24816 | WEC | 100 | 31 | 30 5/8 | 31 | 0 | |||
24817 | WECHX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
24818 | WECI | 1000 | 0.0100 | 0 | |||||
24819 | WEDC | 100 | 12 1/4 | 12 1/4 | 14 | 0 | |||
24820 | WEDEX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0 |
24821 | WEDG | 100 | 0.0500 | 0 | |||||
24822 | WEECX | 0 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 6.82 | 0 |
24823 | WEESX | 0 | 6.04 | 6.04 | 6.04 | 0 | |||
24824 | WEFC | 5000 | 11 | 11 | 11 1/4 | 11 | 11 | 11 3/8 | 9500 |
24825 | WEG | 300 | 19 1/4 | 19 | 19 1/4 | 19 | 19 1/8 | 19 1/2 | 500 |
24826 | WEGBX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 |
24827 | WEGTX | 0 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0 |
24828 | WEHKX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0 |
24829 | WEIBX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
24830 | WEINX | 0 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 18.35 | 0 |
24831 | WEJPX | 0 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 |
24832 | WELC | 2000 | 2 3/4 | 2 1/2 | 3 | 0 | |||
24833 | WELL | 100 | 20 3/4 | 21 | 21 1/4 | 20 1/2 | 20 1/2 | 21 | 44500 |
24834 | WELP | 0 | 0 | ||||||
24835 | WELPM | 100 | 84.5000 | 0 | |||||
24836 | WELPP | 1600 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | 1600 | ||
24837 | WELS | 400 | 0.0100 | 0.0100 | 0.0800 | 0 | |||
24838 | WEMEX | 0 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0 |
24839 | WEN | 100 | 21 5/8 | 21 3/4 | 21 3/4 | 21 5/8 | 21 3/8 | 21 5/8 | 14800 |
24840 | WENLX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 |
24841 | WENOX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 |
24842 | WENR | 1500 | 0.2187 | 0.2187 | 0.4375 | 0 | |||
24843 | WEQVX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
24844 | WERN | 300 | 21 1/2 | 21 1/8 | 21 1/2 | 21 | 21 | 21 1/2 | 40900 |
24845 | WERV | 100 | 59.7500 | 0 | |||||
24846 | WES | 0 | 17 1/2 | 18 1/2 | 0 | ||||
24847 | WESA | 600 | 9.2500 | 8.7500 | 9.2500 | 0 | |||
24848 | WESC | 200 | 0.5625 | 0.5625 | 1.0000 | 0 | |||
24849 | WESM | 0 | 0 | ||||||
24850 | WESMF | 0 | 0 | ||||||
24851 | WEST | 5000 | 50 19/32 | 0 | |||||
24852 | WESWX | 0 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0 |
24853 | WEXTF | 0 | 0 | ||||||
24854 | WEYS | 100 | 41 | 37 1/2 | 41 | 37 1/2 | 37 1/2 | 41 | 1100 |
24855 | WFAAX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 |
24856 | WFAGX | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0 |
24857 | WFBIX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
24858 | WFBS | 0 | 0 | ||||||
24859 | WFC | 10000 | 217 1/2 | 209 5/8 | 210 1/4 | 0 | |||
24860 | WFCO | 200 | 10 7/8 | 11 | 15 | 0 | |||
24861 | WFCpB | 2600 | 43 3/4 | 0 | |||||
24862 | WFCpC | 200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 200 | ||
24863 | WFCpD | 100 | 26 | 25 3/4 | 26 1/2 | 0 | |||
24864 | WFDS | 2300 | 13 3/4 | 14 1/2 | 14 3/4 | 13 3/4 | 13 3/4 | 14 1/2 | 15400 |
24865 | WFFI | 500 | 7 1/2 | 7 1/4 | 8 1/2 | 7 1/4 | 7 1/2 | 8 1/2 | 52200 |
24866 | WFFIX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 |
24867 | WFGIX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 |
24868 | WFGSX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 |
24869 | WFMI | 300 | 15 | 13 3/4 | 15 | 13 3/4 | 14 3/4 | 15 | 161500 |
24870 | WFMXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.20 | 5.36 | 1545 |
24871 | WFR | 1000 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 30 3/8 | 30 3/4 | 1000 |
24872 | WFRA | 0 | 0 | ||||||
24873 | WFRAF | 300 | 7 | 6 3/4 | 7 1/4 | 0 | |||
24874 | WFSB | 1500 | 7 1/8 | 6 15/16 | 7 1/8 | 6 3/4 | 6 7/8 | 7 1/8 | 117800 |
24875 | WFSC | 1000 | 5.5000 | 5.0000 | 5.5000 | 5.0000 | 5.0000 | 6.2500 | 1200 |
24876 | WFSI | 3000 | 17 1/4 | 17 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 60900 |
24877 | WFSL | 400 | 24 1/2 | 24 1/8 | 24 1/2 | 24 1/8 | 24 1/8 | 24 1/2 | 61400 |
24878 | WFSPX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 |
24879 | WFTRX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 |
24880 | WGA | 600 | 3 1/4 | 0 | |||||
24881 | WGEN | 1000 | 2 1/2 | 2 1/2 | 2 9/16 | 2 7/16 | 2 3/8 | 2 1/2 | 28300 |
24882 | WGHI | 400 | 1 9/16 | 1 3/4 | 1 3/4 | 1 9/16 | 1 9/16 | 1 3/4 | 900 |
24883 | WGITX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
24884 | WGL | 200 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 21 | 21 1/2 | 1200 |
24885 | WGLCN | 100 | 61.7500 | 0 | |||||
24886 | WGLCO | 100 | 66.2500 | 0 | |||||
24887 | WGLCP | 100 | 74.2500 | 0 | |||||
24888 | WGNR | 1000 | 11 3/4 | 11 5/8 | 12 | 11 1/4 | 11 3/4 | 12 | 52500 |
24889 | WGO | 900 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 7 3/4 | 900 |
24890 | WGOBX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 |
24891 | WGOV | 300 | 73.8750 | 74.2500 | 74.2500 | 73.8750 | 73.0000 | 75.0000 | 500 |
24892 | WGR | 200 | 16 | 15 7/8 | 16 3/8 | 0 | |||
24893 | WGROX | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 |
24894 | WGRp | 200 | 25 1/2 | 0 | |||||
24895 | WGRpA | 200 | 34 1/4 | 0 | |||||
24896 | WGTI | 200 | 10 3/8 | 10 3/4 | 10 3/4 | 10 | 10 | 10 3/4 | 17600 |
24897 | WGUSX | 0 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0 |
24898 | WH | 800 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 22 1/2 | 23 | 800 |
24899 | WHAC | 2500 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.0625 | 0.1250 | 2500 |
24900 | WHACU | 18500 | 0.0625 | 0.0625 | 0.3750 | 0 | |||
24901 | WHACW | 1000 | 0.0100 | 0.0100 | 0.0600 | 0 | |||
24902 | WHACZ | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
24903 | WHAL | 1000 | 0.5000 | 0.5000 | 0.8750 | 0 | |||
24904 | WHAT | 2000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/2 | 1 7/8 | 2000 |
24905 | WHATW | 2000 | 5/32 | 5/32 | 5/16 | 0 | |||
24906 | WHFI | 1000 | 8 1/4 | 9 1/8 | 9 1/8 | 8 1/4 | 8 1/8 | 8 1/2 | 39300 |
24907 | WHGRX | 0 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0 |
24908 | WHI | 100 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 200 | ||
24909 | WHICX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0 |
24910 | WHIM | 4800 | 0.0100 | 0.0075 | 0.0300 | 0 | |||
24911 | WHMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.93 | 5.03 | 2174 |
24912 | WHO | 200 | 24 1/4 | 22 5/8 | 23 | 0 | |||
24913 | WHR | 100 | 54 | 54 | 54 | 54 | 52 7/8 | 53 7/8 | 100 |
24914 | WHRC | 300 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 36 1/2 | 38 1/2 | 500 |
24915 | WHRG | 0 | 0 | ||||||
24916 | WHST | 100 | 0.2500 | 0.2500 | 0.3437 | 0 | |||
24917 | WHT | 500 | 34 5/8 | 31 | 31 3/4 | 0 | |||
24918 | WHX | 200 | 12 | 12 | 12 | 12 | 11 7/8 | 12 1/2 | 200 |
24919 | WHX.W | 0 | 0 | ||||||
24920 | WHX/WS | 500 | 4 | 0 | |||||
24921 | WHXp | 20000 | 42 7/8 | 0 | |||||
24922 | WHXpB | 100 | 44 5/8 | 0 | |||||
24923 | WI | 600 | 2 3/16 | 2 1/16 | 2 1/4 | 0 | |||
24924 | WIBCX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 |
24925 | WIBW | 200 | 12.5000 | 0 | |||||
24926 | WIC | 300 | 33 5/8 | 0 | |||||
24927 | WIDE | 0 | 0 | ||||||
24928 | WIDEF | 1000 | 6 | 6 | 6 | 5 3/8 | 5 5/8 | 6 | 22200 |
24929 | WIDWF | 1000 | 3 1/2 | 3 1/8 | 3 1/2 | 3 | 3 | 3 1/2 | 69400 |
24930 | WIEAX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.94 | 0 |
24931 | WIETX | 0 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0 |
24932 | WIFRX | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 9.41 | 0 |
24933 | WIGRX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 |
24934 | WII | 300 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 28 1/2 | 28 7/8 | 500 |
24935 | WIKD | 7800 | 16 3/4 | 16 1/4 | 17 1/4 | 15 3/4 | 16 1/2 | 17 1/4 | 56300 |
24936 | WIKS | 3900 | 4 1/8 | 4 5/8 | 4 5/8 | 4 1/8 | 4 1/8 | 4 1/4 | 53300 |
24937 | WIL | 3000 | 3/4 | 0 | |||||
24938 | WILM | 2800 | 31 1/2 | 30 3/4 | 31 1/2 | 30 3/4 | 31 | 31 1/2 | 31700 |
24939 | WIN | 100 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 37 | 37 3/8 | 100 |
24940 | WINA | 3000 | 0.2187 | 0.2187 | 0.3125 | 0 | |||
24941 | WIND | 300 | 26 3/4 | 26 | 26 3/4 | 25 3/8 | 26 3/8 | 26 3/4 | 63300 |
24942 | WINE | 0 | 0 | ||||||
24943 | WINEA | 100 | 33 3/4 | 33 1/2 | 33 3/4 | 33 1/4 | 33 1/4 | 33 3/4 | 158400 |
24944 | WINEB | 500 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 34 1/2 | 35 1/2 | 600 |
24945 | WINKY | 0 | 9.2500 | 7.1250 | 7.5000 | 0 | |||
24946 | WINN | 300 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/4 | 11 3/4 | 11 7/8 | 161800 |
24947 | WINR | 300 | 16 1/4 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 1200 |
24948 | WINS | 2000 | 11/16 | 3/4 | 25/32 | 11/16 | 11/16 | 3/4 | 23500 |
24949 | WINT | 100 | 1.3750 | 0 | |||||
24950 | WINZ | 2400 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.6250 | 2400 |
24951 | WINw | 0 | 31 3/4 | 32 3/4 | 0 | ||||
24952 | WIO | 0 | 397.54 | 0 | |||||
24953 | WIPLP | 100 | 73.5000 | 0 | |||||
24954 | WIPSM | 100 | 74.5000 | 0 | |||||
24955 | WIPSO | 200 | 71.9400 | 72.3750 | 72.3750 | 71.9400 | 300 | ||
24956 | WIR | 200 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 200 | ||
24957 | WIRE | 2000 | 10 | 10 | 10 | 10 | 10 | 10 1/2 | 2400 |
24958 | WIRL | 100 | 16 | 16 | 16 1/2 | 16 | 16 | 16 5/8 | 3100 |
24959 | WIRR | 0 | 0 | ||||||
24960 | WIRRF | 0 | 0 | ||||||
24961 | WIS | 0 | 0 | ||||||
24962 | WISPP | 600 | 100.8750 | 100.8750 | 100.8750 | 100.8750 | 600 | ||
24963 | WISp | 100 | 67 3/4 | 0 | |||||
24964 | WIT | 200 | 29 3/4 | 29 3/4 | 30 | 0 | |||
24965 | WIX | 1000 | 6 11/16 | 0 | |||||
24966 | WIZ | 200 | 3 15/16 | 0 | |||||
24967 | WIZE | 0 | 0 | ||||||
24968 | WJ | 200 | 50 | 40 3/8 | 40 7/8 | 0 | |||
24969 | WJBEX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 |
24970 | WJBS | 500 | 7 7/8 | 7 1/4 | 7 7/8 | 7 1/4 | 7 1/4 | 8 1/8 | 6700 |
24971 | WJX.A | 0 | 0 | ||||||
24972 | WJX.B | 0 | 0 | ||||||
24973 | WKAXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 4.59 | 4.71 | 965 |
24974 | WKR | 1500 | 21 7/8 | 21 3/8 | 21 5/8 | 0 | |||
24975 | WKS | 100 | 25 1/8 | 25 3/4 | 26 1/4 | 0 | |||
24976 | WKUA | 0 | 0 | ||||||
24977 | WLA | 100 | 94 3/8 | 94 5/8 | 94 5/8 | 94 3/8 | 94 1/8 | 95 | 3000 |
24978 | WLBC | 4000 | 77.0000 | 0 | |||||
24979 | WLC | 200 | 16 1/8 | 0 | |||||
24980 | WLD | 2000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 2000 | ||
24981 | WLDA | 400 | 10 3/8 | 10 1/2 | 10 1/2 | 10 | 10 1/8 | 10 3/8 | 13700 |
24982 | WLDN | 200 | 19 | 19 | 19 | 18 5/8 | 18 1/2 | 19 | 900 |
24983 | WLET | 3300 | 2 9/16 | 2 13/16 | 2 13/16 | 2 9/16 | 2 3/8 | 2 7/8 | 8300 |
24984 | WLFI | 2000 | 5 9/16 | 5 5/8 | 5 7/8 | 5 9/16 | 5 1/2 | 5 7/8 | 43900 |
24985 | WLHN | 2900 | 9 3/4 | 9 7/8 | 9 7/8 | 9 3/4 | 9 3/4 | 10 1/4 | 7400 |
24986 | WLLC | 0 | 0 | ||||||
24987 | WLLCF | 0 | 0 | ||||||
24988 | WLM | 100 | 23 1/2 | 24 1/4 | 24 1/4 | 23 1/2 | 23 3/8 | 24 3/8 | 300 |
24989 | WLMGP | 0 | 0 | ||||||
24990 | WLP | 200 | 31 7/8 | 32 1/8 | 32 1/2 | 0 | |||
24991 | WLRF | 700 | 15 1/4 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 7000 |
24992 | WLTK | 400 | 0.3125 | 0.5312 | 0.5312 | 0.3125 | 0.3125 | 0.5312 | 600 |
24993 | WLTR | 10000 | 13 1/2 | 13 5/8 | 13 5/8 | 13 1/2 | 13 1/2 | 13 5/8 | 66200 |
24994 | WLV | 300 | 37 3/4 | 36 5/8 | 37 1/8 | 0 | |||
24995 | WMAG | 200 | 0.1250 | 0 | |||||
24996 | WMAR | 200 | 33 | 34 1/2 | 35 1/4 | 32 1/4 | 32 1/4 | 33 | 107100 |
24997 | WMASP | 100 | 98.5000 | 0 | |||||
24998 | WMB | 400 | 43 | 42 7/8 | 43 1/8 | 42 7/8 | 42 5/8 | 43 3/8 | 1400 |
24999 | WMBY | 0 | 0 | ||||||
25000 | WMBYY | 0 | 0 | ||||||
25001 | WMBpA | 100 | 27 | 0 | |||||
25002 | WMC | 1000 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 12 5/8 | 13 | 1000 |
25003 | WMCO | 1000 | 2 25/32 | 2 7/8 | 2 7/8 | 2 25/32 | 2 25/32 | 2 7/8 | 49000 |
25004 | WMCP | 100 | 1.9375 | 1.9375 | 1.9375 | 1.9375 | 1.9375 | 2.3125 | 100 |
25005 | WMD/WS | 1800 | 3/8 | 0 | |||||
25006 | WME | 100 | 10 3/4 | 10 5/8 | 10 7/8 | 0 | |||
25007 | WMIC | 3100 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 5/8 | 3100 |
25008 | WMICX | 0 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0 |
25009 | WMIXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.73 | 3.79 | 1237 |
25010 | WMK | 200 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 1/2 | 29 | 200 |
25011 | WMMXX | 0 | 0 | ||||||
25012 | WMNGF | 0 | 0 | ||||||
25013 | WMS | 900 | 18 | 17 3/4 | 18 | 17 3/4 | 18 | 18 1/2 | 6900 |
25014 | WMSI | 1000 | 3.6250 | 3.8750 | 3.8750 | 3.6250 | 3.6250 | 4.0000 | 14200 |
25015 | WMT | 100 | 23 3/8 | 23 3/8 | 23 3/4 | 23 3/8 | 23 1/4 | 23 5/8 | 56500 |
25016 | WMTT | 200 | 56 | 56 | 56 1/2 | 55 1/2 | 55 3/4 | 56 | 243600 |
25017 | WMUTX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 |
25018 | WMX | 100 | 30 7/8 | 30 3/4 | 30 7/8 | 30 3/4 | 30 5/8 | 31 1/8 | 500 |
25019 | WMZ | 300 | 26 1/2 | 0 | |||||
25020 | WN | 100 | 28 7/8 | 28 7/8 | 29 3/8 | 0 | |||
25021 | WNC | 200 | 22 7/8 | 23 3/8 | 23 3/8 | 22 7/8 | 22 5/8 | 23 1/8 | 2200 |
25022 | WNCC | 500 | 0.3125 | 0.3750 | 0.6250 | 0 | |||
25023 | WND | 400 | 7 1/4 | 7 1/8 | 7 1/2 | 0 | |||
25024 | WNDR | 700 | 17 1/2 | 17 5/8 | 18 | 17 1/4 | 17 1/2 | 17 7/8 | 177200 |
25025 | WNEWS | 0 | 0 | ||||||
25026 | WNF/WS | 0 | 4 | 5 | 0 | ||||
25027 | WNG | 0 | 0 | ||||||
25028 | WNGp | 1000 | 24 7/8 | 0 | |||||
25029 | WNGpA | 2200 | 25 1/2 | 0 | |||||
25030 | WNH | 100 | 16 | 15 3/4 | 16 | 15 3/4 | 16 | 16 1/4 | 200 |
25031 | WNMP | 100 | 2 3/8 | 2 7/16 | 2 1/2 | 2 3/8 | 2 3/8 | 2 5/8 | 4100 |
25032 | WNNB | 300 | 43.2500 | 0 | |||||
25033 | WNT | 300 | 29 5/8 | 28 | 28 1/2 | 0 | |||
25034 | WNTBX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 |
25035 | WNTp | 100 | 45 1/8 | 0 | |||||
25036 | WNUT | 33300 | 2 1/2 | 2 3/4 | 2 13/16 | 2 1/2 | 2 1/2 | 2 3/4 | 47100 |
25037 | WOA | 400 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 5/8 | 600 |
25038 | WOAR | 0 | 0 | ||||||
25039 | WOBDX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.95 | 0 |
25040 | WOBLX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.80 | 0 |
25041 | WOBN | 0 | 0 | ||||||
25042 | WOBS | 1000 | 0.3300 | 0.3300 | 0.4000 | 0 | |||
25043 | WOC | 1000 | 5 3/4 | 5 3/4 | 6 1/4 | 0 | |||
25044 | WOCGX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.84 | 0 |
25045 | WOEIX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0 |
25046 | WOFC | 200 | 21 5/8 | 22 | 22 | 21 5/8 | 21 1/2 | 22 | 2500 |
25047 | WOFG | 500 | 0.0050 | 0.0050 | 0.0500 | 0 | |||
25048 | WOGVX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.84 | 0 |
25049 | WOGXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 5.41 | 5.29 | 4599 |
25050 | WOIBX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.88 | 0 |
25051 | WOIEX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.85 | 0 |
25052 | WOIL | 20800 | 0.2000 | 0 | |||||
25053 | WOIVX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 12.54 | 0 |
25054 | WOL | 700 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/2 | 700 |
25055 | WOLMG | 30 | 77 1/2 | 76 | 82 1/2 | 0 | |||
25056 | WOMBX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.08 | 0 |
25057 | WOMIX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.17 | 0 |
25058 | WOMXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 5.44 | 5.35 | 16723 |
25059 | WON | 500 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/4 | 6 | 6 3/8 | 600 |
25060 | WONE | 1000 | 14 7/8 | 14 5/8 | 14 7/8 | 14 5/8 | 14 5/8 | 14 7/8 | 67500 |
25061 | WONEG | 10 | 85 1/2 | 85 | 89 | 0 | |||
25062 | WONEW | 1000 | 1.7500 | 1.7500 | 2.0000 | 0 | |||
25063 | WONS | 0 | 0 | ||||||
25064 | WOOD | 10000 | 0.0800 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0900 | 21000 |
25065 | WOOPX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 15.75 | 0 |
25066 | WOPE | 0 | 0 | ||||||
25067 | WOPEY | 0 | 0 | ||||||
25068 | WORC | 3000 | 1.8750 | 1.7500 | 1.8750 | 1.7500 | 1.7500 | 2.1250 | 12000 |
25069 | WORD | 14000 | 0.0200 | 0 | |||||
25070 | WORK | 0 | 0 | ||||||
25071 | WORKE | 1000 | 1 1/2 | 1 15/32 | 1 9/16 | 0 | |||
25072 | WORKU | 0 | 0 | ||||||
25073 | WORL | 20000 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0625 | 0.0937 | 20000 |
25074 | WORXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.39 | 5.29 | 8971 |
25075 | WOSBX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.55 | 0 |
25076 | WOTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.76 | 3.72 | 5807 |
25077 | WOWE | 0 | 0 | ||||||
25078 | WOWEY | 0 | 0 | ||||||
25079 | WPAC | 700 | 16 1/4 | 17 1/4 | 17 1/4 | 16 1/4 | 16 1/4 | 16 1/2 | 81400 |
25080 | WPCO | 0 | 0 | ||||||
25081 | WPEC | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/4 | 13700 |
25082 | WPENL | 100 | 58.0000 | 0 | |||||
25083 | WPENO | 100 | 60.4500 | 0 | |||||
25084 | WPGD | 0 | 0 | ||||||
25085 | WPGDY | 100 | 22 3/4 | 22 3/4 | 23 | 0 | |||
25086 | WPGFX | 0 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0 |
25087 | WPGI | 1000 | 8 3/8 | 7 7/8 | 8 3/8 | 7 7/8 | 8 1/4 | 8 3/8 | 84500 |
25088 | WPGQX | 0 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0 |
25089 | WPGRX | 0 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
25090 | WPGVX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 |
25091 | WPH | 100 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 30 5/8 | 31 1/8 | 100 |
25092 | WPIC | 500 | 4 1/2 | 4 3/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 1/2 | 132500 |
25093 | WPIEX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
25094 | WPJPX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 |
25095 | WPL | 0 | 0 | ||||||
25096 | WPMTX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
25097 | WPMXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 5.30 | 5.45 | 124 |
25098 | WPO | 100 | 290 1/8 | 277 5/8 | 287 3/8 | 0 | |||
25099 | WPOG | 13000 | 5/8 | 11/16 | 11/16 | 5/8 | 5/8 | 11/16 | 14000 |
25100 | WPOGP | 1400 | 4 | 3 7/8 | 4 7/8 | 0 | |||
25101 | WPPAX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.83 | 0 |
25102 | WPPG | 0 | 0 | ||||||
25103 | WPPGY | 29000 | 24 1/4 | 24 | 24 3/8 | 24 | 24 1/4 | 24 3/8 | 69500 |
25104 | WPQIX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.13 | 0 |
25105 | WPRCF | 0 | 0 | ||||||
25106 | WPS | 500 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 34 1/4 | 500 |
25107 | WPSN | 10000 | 20 1/4 | 20 1/8 | 20 3/8 | 20 1/8 | 20 1/8 | 20 1/4 | 96800 |
25108 | WPSXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.72 | 4.82 | 1367 |
25109 | WPTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.70 | 4.00 | 1454 |
25110 | WPUSX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.32 | 0 |
25111 | WPVCX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 |
25112 | WPVLX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 |
25113 | WPWRL | 100 | 74.6000 | 74.6000 | 74.6000 | 74.6000 | 100 | ||
25114 | WPWRM | 300 | 66.7750 | 0 | |||||
25115 | WQCEX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 |
25116 | WQP | 500 | 26 1/8 | 26 | 26 1/8 | 26 | 2000 | ||
25117 | WR | 400 | 34 1/4 | 34 1/8 | 34 3/8 | 34 1/8 | 33 7/8 | 34 5/8 | 1900 |
25118 | WRASX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
25119 | WRE | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/8 | 15 3/8 | 16 | 3900 |
25120 | WRGIX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
25121 | WRGRX | 0 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0 |
25122 | WRI | 100 | 37 1/8 | 36 3/4 | 37 1/8 | 36 3/4 | 36 7/8 | 37 1/4 | 300 |
25123 | WRII | 7000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1875 | 22000 |
25124 | WRLBX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 |
25125 | WRLD | 16300 | 9 47/64 | 9 1/4 | 10 | 9 1/4 | 9 1/2 | 10 | 70600 |
25126 | WRLS | 800 | 10 1/4 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 13700 |
25127 | WRMBX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
25128 | WRN | 200 | 4 7/8 | 4 1/2 | 5 1/4 | 0 | |||
25129 | WRNB | 2500 | 11 | 10 1/2 | 11 | 0 | |||
25130 | WRNRO | 300 | 72.1250 | 0 | |||||
25131 | WRNRP | 200 | 64.5000 | 0 | |||||
25132 | WRO | 2000 | 5/16 | 0 | |||||
25133 | WROC | 35000 | 0.0500 | 0.0156 | 0.1875 | 0 | |||
25134 | WRP | 600 | 21 1/8 | 22 3/8 | 23 | 0 | |||
25135 | WRPp | 300 | 19 3/8 | 0 | |||||
25136 | WRPpB | 100 | 25 7/8 | 26 | 26 | 25 3/4 | 4100 | ||
25137 | WRRC | 4500 | 0.0001 | 0 | |||||
25138 | WRS | 1000 | 1 1/4 | 0 | |||||
25139 | WRSD | 0 | 0 | ||||||
25140 | WRSI | 500 | 19 1/2 | 18 | 19 1/2 | 17 | 17 3/4 | 19 1/2 | 6000 |
25141 | WRSIV | 0 | 5 3/4 | 6 3/4 | 0 | ||||
25142 | WRSIW | 1000 | 1 5/8 | 1 1/4 | 1 11/16 | 1 1/4 | 1 1/2 | 1 5/8 | 64400 |
25143 | WRTC | 2000 | 1.1250 | 1.1250 | 1.4375 | 0 | |||
25144 | WRTE | 400 | 7/8 | 11/16 | 7/8 | 11/16 | 3/4 | 7/8 | 66300 |
25145 | WRTEP | 800 | 4 3/8 | 4 3/8 | 4 1/2 | 4 | 4 1/8 | 4 3/4 | 14900 |
25146 | WRTK | 200 | 0.2500 | 0 | |||||
25147 | WRTRX | 0 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0 |
25148 | WRpA | 500 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 4300 | ||
25149 | WS | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/4 | 6200 |
25150 | WSAU | 800 | 26 1/4 | 26 1/4 | 26 1/4 | 25 1/2 | 26 | 26 1/4 | 33500 |
25151 | WSB | 100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 100 | ||
25152 | WSBC | 500 | 27 3/4 | 27 1/2 | 27 3/4 | 27 1/2 | 27 1/2 | 27 3/4 | 1600 |
25153 | WSBEX | 0 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0 |
25154 | WSBK | 1000 | 19 | 19 1/8 | 19 1/8 | 19 | 18 1/2 | 19 1/4 | 3000 |
25155 | WSC | 100 | 175 | 0 | |||||
25156 | WSCI | 300 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/8 | 300 |
25157 | WSCVX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
25158 | WSCY | 2300 | 0.1250 | 0.0625 | 0.2500 | 0 | |||
25159 | WSDI | 100 | 6 1/4 | 5 3/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 1/4 | 7900 |
25160 | WSFC | 300 | 16.0000 | 16.0000 | 17.5000 | 0 | |||
25161 | WSFI | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1.0000 | 500 |
25162 | WSFS | 2100 | 8 13/16 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 3600 |
25163 | WSGC | 700 | 18 1/8 | 18 1/8 | 18 1/8 | 17 5/8 | 17 5/8 | 18 1/8 | 346300 |
25164 | WSGH | 0 | 0 | ||||||
25165 | WSHYX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0 |
25166 | WSIGX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
25167 | WSIS | 2000 | 3.5000 | 2.1250 | 3.0000 | 0 | |||
25168 | WSKI | 500 | 16 1/2 | 15 1/2 | 17 | 0 | |||
25169 | WSL | 0 | 0 | ||||||
25170 | WSLA | 0 | 0 | ||||||
25171 | WSMM | 1000 | 0.5625 | 0.4500 | 0.5625 | 0 | |||
25172 | WSMP | 1200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 | 3500 |
25173 | WSNT | 500 | 2.2500 | 2.2500 | 2.6250 | 0 | |||
25174 | WSO | 100 | 18 1/4 | 0 | |||||
25175 | WSO.B | 0 | 0 | ||||||
25176 | WSO/B | 100 | 18 1/2 | 0 | |||||
25177 | WSP | 0 | 0 | ||||||
25178 | WSP+ | 0 | 0 | ||||||
25179 | WSPp | 90 | 66 15/64 | 0 | |||||
25180 | WST | 12000 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 3/8 | 24 | 12000 |
25181 | WSTD | 300 | 0.0625 | 0.0625 | 0.3125 | 0 | |||
25182 | WSTE | 1000 | 1 27/32 | 1 13/16 | 1 7/8 | 1 3/4 | 1 25/32 | 1 27/32 | 134700 |
25183 | WSTEG | 5 | 68 | 68 | 76 | 0 | |||
25184 | WSTEL | 5 | 700 | 700 | 780 | 0 | |||
25185 | WSTEU | 3700 | 4 | 4 1/4 | 5 3/4 | 0 | |||
25186 | WSTEW | 2000 | 3/4 | 3/4 | 7/8 | 0 | |||
25187 | WSTEZ | 1000 | 13/32 | 13/32 | 5/8 | 0 | |||
25188 | WSTFX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 |
25189 | WSTL | 400 | 22 3/8 | 22 3/4 | 22 3/4 | 21 3/8 | 22 1/4 | 22 3/8 | 45000 |
25190 | WSTM | 1000 | 5 | 5 1/4 | 5 1/4 | 5 | 5 1/8 | 5 3/8 | 11500 |
25191 | WSTN | 0 | 0 | ||||||
25192 | WSTNA | 2500 | 5 5/16 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 24600 |
25193 | WSTR | 700 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/8 | 16 1/2 | 16 3/4 | 5100 |
25194 | WSTWX | 0 | 0 | ||||||
25195 | WSWG | 2000 | 0.0010 | 0 | |||||
25196 | WSX | 0 | 393.77 | 392.96 | 393.78 | 390.27 | 0 | ||
25197 | WTAZX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.32 | 0 |
25198 | WTBA | 1000 | 16.5000 | 0 | |||||
25199 | WTBB | 0 | 0 | ||||||
25200 | WTBK | 1000 | 2 1/2 | 2 1/2 | 2 3/4 | 0 | |||
25201 | WTBPX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 15.68 | 0 |
25202 | WTC | 0 | 0 | ||||||
25203 | WTCO | 1500 | 3.0000 | 3.5000 | 3.5000 | 3.0000 | 3.0000 | 3.5000 | 23100 |
25204 | WTDI | 2500 | 21/32 | 11/16 | 11/16 | 5/8 | 5/8 | 11/16 | 24400 |
25205 | WTEC | 200 | 4 1/2 | 4 3/8 | 4 1/2 | 4 3/8 | 4 3/8 | 4 1/2 | 25000 |
25206 | WTEIX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 |
25207 | WTEK | 100 | 3 1/16 | 2 3/4 | 3 1/16 | 0 | |||
25208 | WTER | 3000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1000 | 0.1400 | 3000 |
25209 | WTFDX | 0 | 8.29 | 8.29 | 8.70 | 0 | |||
25210 | WTGNX | 0 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0 |
25211 | WTGRX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 16.66 | 0 |
25212 | WTHG | 300 | 21 1/2 | 21 3/8 | 21 1/2 | 21 | 21 1/4 | 21 1/2 | 173400 |
25213 | WTHR | 0 | 0 | ||||||
25214 | WTI | 200 | 17 1/2 | 17 | 17 1/2 | 17 | 17 | 17 5/8 | 1700 |
25215 | WTIBX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
25216 | WTKWY | 0 | 0 | ||||||
25217 | WTLTX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
25218 | WTMGX | 0 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0 |
25219 | WTMO | 500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.0000 | 9.0000 | 7400 |
25220 | WTMVX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0 |
25221 | WTNY | 300 | 31 1/4 | 30 3/4 | 31 1/4 | 30 1/2 | 30 1/2 | 31 1/4 | 15700 |
25222 | WTORX | 0 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 17.55 | 0 |
25223 | WTR | 100 | 25 1/4 | 25 1/2 | 25 3/4 | 0 | |||
25224 | WTRBX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 |
25225 | WTRS | 600 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 3/4 | 600 |
25226 | WTS | 100 | 21 1/2 | 22 7/8 | 23 5/8 | 0 | |||
25227 | WTSL | 0 | 0 | ||||||
25228 | WTSLA | 400 | 6 5/8 | 6 1/2 | 7 | 6 1/2 | 6 5/8 | 7 | 1591600 |
25229 | WTSM | 3000 | 1 5/8 | 1 1/2 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 93700 |
25230 | WTSMW | 5000 | 3/8 | 1/4 | 5/8 | 0 | |||
25231 | WTSRX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 16.01 | 0 |
25232 | WTSTX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0 |
25233 | WTT | 100 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/4 | 14 3/4 | 15 1/8 | 200 |
25234 | WTU | 300 | 20 1/2 | 20 5/8 | 20 3/4 | 20 3/8 | 6200 | ||
25235 | WTX | 500 | 5 3/4 | 5 3/8 | 5 7/8 | 0 | |||
25236 | WTXU | 0 | 0 | ||||||
25237 | WTXUN | 100 | 60.6000 | 0 | |||||
25238 | WTZR | 0 | 0 | ||||||
25239 | WTZRA | 200 | 4 1/8 | 4 | 4 1/2 | 4 | 3 3/4 | 4 1/4 | 20700 |
25240 | WUDSP | 4000 | 1.7700 | 1.6250 | 2.0000 | 0 | |||
25241 | WUFAX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 12.07 | 0 |
25242 | WUFBX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 |
25243 | WUFCX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 |
25244 | WUFFX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.54 | 0 |
25245 | WURT | 1000 | 0.0500 | 0 | |||||
25246 | WUSXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.83 | 4.95 | 443 |
25247 | WVALX | 0 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0 |
25248 | WVFC | 2500 | 19 1/8 | 18 3/4 | 19 1/4 | 0 | |||
25249 | WVFD | 1700 | 0.4687 | 0.3750 | 0.6250 | 0 | |||
25250 | WVPTF | 0 | 0 | ||||||
25251 | WVQ | 700 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 1700 | ||
25252 | WVTK | 0 | 0 | ||||||
25253 | WVVI | 1500 | 3 | 3 | 3 3/4 | 0 | |||
25254 | WW | 100 | 26 5/8 | 25 5/8 | 26 1/2 | 0 | |||
25255 | WWC | 500 | 9/32 | 9/32 | 5/8 | 0 | |||
25256 | WWCA | 500 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
25257 | WWCI | 9500 | 0.1875 | 0.0800 | 0.3125 | 0 | |||
25258 | WWDI | 500 | 1.1875 | 1.1875 | 1.4375 | 0 | |||
25259 | WWOBX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 |
25260 | WWOD | 1200 | 3.8750 | 3.7500 | 4.5000 | 0 | |||
25261 | WWP | 1000 | 17 5/8 | 17 1/2 | 17 7/8 | 0 | |||
25262 | WWTK | 200 | 3 3/16 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 18700 |
25263 | WWTR | 500 | 29 3/4 | 29 3/4 | 30 1/2 | 29 3/4 | 29 3/4 | 30 3/4 | 4300 |
25264 | WWVY | 200 | 48.0000 | 0 | |||||
25265 | WWW | 100 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 29 | 29 1/2 | 100 |
25266 | WWY | 100 | 53 1/8 | 53 | 53 1/8 | 53 | 52 3/8 | 53 | 200 |
25267 | WX | 100 | 18 1/8 | 18 | 18 1/8 | 17 7/8 | 17 7/8 | 18 1/4 | 43400 |
25268 | WXFD | 100 | 0.1562 | 0.1562 | 0.5000 | 0 | |||
25269 | WY | 100 | 42 3/4 | 43 3/4 | 43 3/4 | 42 3/4 | 43 | 43 3/8 | 2600 |
25270 | WYBP | 100 | 33.2500 | 31.7500 | 33.7500 | 0 | |||
25271 | WYL | 100 | 34 3/8 | 33 | 33 1/2 | 0 | |||
25272 | WYMN | 1200 | 14 1/8 | 13 3/4 | 14 1/8 | 13 3/4 | 13 7/8 | 14 1/8 | 152700 |
25273 | WYOM | 2000 | 0.0100 | 0 | |||||
25274 | WZR | 200 | 12 1/8 | 12 1/8 | 12 5/8 | 0 | |||
25275 | X | 800 | 33 3/8 | 33 1/8 | 33 5/8 | 33 1/8 | 33 1/8 | 33 5/8 | 5800 |
25276 | X-ACC | 0 | 0 | ||||||
25277 | X-AMC | 0 | 0 | ||||||
25278 | X.ABC | 0 | 0 | ||||||
25279 | X.ABO | 0 | 0 | ||||||
25280 | X.ACT | 0 | 0 | ||||||
25281 | X.ADP | 0 | 0 | ||||||
25282 | X.AGY | 0 | 0 | ||||||
25283 | X.ALD | 0 | 0 | ||||||
25284 | X.ALI | 0 | 0 | ||||||
25285 | X.AMD | 0 | 0 | ||||||
25286 | X.AMT | 0 | 0 | ||||||
25287 | X.ARC | 0 | 0 | ||||||
25288 | X.ARG | 0 | 0 | ||||||
25289 | X.ATB | 0 | 0 | ||||||
25290 | X.ATC | 0 | 0 | ||||||
25291 | X.AWS | 0 | 0 | ||||||
25292 | X.AWY | 0 | 0 | ||||||
25293 | X.BCB | 0 | 0 | ||||||
25294 | X.BCI | 0 | 0 | ||||||
25295 | X.BDB | 0 | 0 | ||||||
25296 | X.BDC | 0 | 0 | ||||||
25297 | X.BGP | 0 | 0 | ||||||
25298 | X.BRG | 0 | 0 | ||||||
25299 | X.BRW | 0 | 0 | ||||||
25300 | X.BTL | 0 | 0 | ||||||
25301 | X.BUC | 0 | 0 | ||||||
25302 | X.BUM | 0 | 0 | ||||||
25303 | X.BVM | 0 | 0 | ||||||
25304 | X.BWL | 0 | 0 | ||||||
25305 | X.CAL | 0 | 0 | ||||||
25306 | X.CBC | 0 | 0 | ||||||
25307 | X.CCN | 0 | 0 | ||||||
25308 | X.CCS | 0 | 0 | ||||||
25309 | X.CER | 0 | 0 | ||||||
25310 | X.CET | 0 | 0 | ||||||
25311 | X.CFV | 0 | 0 | ||||||
25312 | X.CGO | 0 | 0 | ||||||
25313 | X.CGX | 0 | 0 | ||||||
25314 | X.CHT | 0 | 0 | ||||||
25315 | X.CIV | 0 | 0 | ||||||
25316 | X.CJU | 0 | 0 | ||||||
25317 | X.CLI | 0 | 0 | ||||||
25318 | X.CLY | 0 | 0 | ||||||
25319 | X.CNN | 0 | 0 | ||||||
25320 | X.COX | 0 | 0 | ||||||
25321 | X.CPA | 0 | 0 | ||||||
25322 | X.CPE | 0 | 0 | ||||||
25323 | X.CRG | 0 | 0 | ||||||
25324 | X.CRL | 0 | 0 | ||||||
25325 | X.CRN | 0 | 0 | ||||||
25326 | X.CSC | 0 | 0 | ||||||
25327 | X.CTS | 0 | 0 | ||||||
25328 | X.DAL | 0 | 0 | ||||||
25329 | X.DDI | 0 | 0 | ||||||
25330 | X.DET | 0 | 0 | ||||||
25331 | X.DHL | 0 | 0 | ||||||
25332 | X.DMP | 0 | 0 | ||||||
25333 | X.DRC | 0 | 0 | ||||||
25334 | X.EIB | 0 | 0 | ||||||
25335 | X.EST | 0 | 0 | ||||||
25336 | X.EYG | 0 | 0 | ||||||
25337 | X.FFL | 0 | 0 | ||||||
25338 | X.FIN | 0 | 0 | ||||||
25339 | X.FIV | 0 | 0 | ||||||
25340 | X.FML | 0 | 0 | ||||||
25341 | X.FRM | 0 | 0 | ||||||
25342 | X.FRY | 0 | 0 | ||||||
25343 | X.FSV | 0 | 0 | ||||||
25344 | X.FTZ | 0 | 0 | ||||||
25345 | X.GAA | 0 | 0 | ||||||
25346 | X.GEN | 0 | 0 | ||||||
25347 | X.GMR | 0 | 0 | ||||||
25348 | X.GMS | 0 | 0 | ||||||
25349 | X.HAT | 0 | 0 | ||||||
25350 | X.HCD | 0 | 0 | ||||||
25351 | X.HEM | 0 | 0 | ||||||
25352 | X.HER | 0 | 0 | ||||||
25353 | X.HII | 0 | 0 | ||||||
25354 | X.HMC | 0 | 0 | ||||||
25355 | X.HNT | 0 | 0 | ||||||
25356 | X.HPF | 0 | 0 | ||||||
25357 | X.HRS | 0 | 0 | ||||||
25358 | X.HRT | 0 | 0 | ||||||
25359 | X.ISP | 0 | 0 | ||||||
25360 | X.ITH | 0 | 0 | ||||||
25361 | X.JHM | 0 | 0 | ||||||
25362 | X.JPS | 0 | 0 | ||||||
25363 | X.KFI | 0 | 0 | ||||||
25364 | X.KIA | 0 | 0 | ||||||
25365 | X.KKR | 0 | 0 | ||||||
25366 | X.KLS | 0 | 0 | ||||||
25367 | X.KPM | 0 | 0 | ||||||
25368 | X.KPS | 0 | 0 | ||||||
25369 | X.LAS | 0 | 0 | ||||||
25370 | X.LJS | 0 | 0 | ||||||
25371 | X.LMG | 0 | 0 | ||||||
25372 | X.LON | 0 | 0 | ||||||
25373 | X.LZF | 0 | 0 | ||||||
25374 | X.MAF | 0 | 0 | ||||||
25375 | X.MGS | 0 | 0 | ||||||
25376 | X.MLI | 0 | 0 | ||||||
25377 | X.MML | 0 | 0 | ||||||
25378 | X.MOA | 0 | 0 | ||||||
25379 | X.MWD | 0 | 0 | ||||||
25380 | X.NEM | 0 | 0 | ||||||
25381 | X.NLI | 0 | 0 | ||||||
25382 | X.NMI | 0 | 0 | ||||||
25383 | X.NML | 0 | 0 | ||||||
25384 | X.NRU | 0 | 0 | ||||||
25385 | X.NUQ | 0 | 0 | ||||||
25386 | X.NWD | 0 | 0 | ||||||
25387 | X.NYI | 0 | 0 | ||||||
25388 | X.OPY | 0 | 0 | ||||||
25389 | X.PBE | 0 | 0 | ||||||
25390 | X.PFC | 0 | 0 | ||||||
25391 | X.PGC | 0 | 0 | ||||||
25392 | X.PHA | 0 | 0 | ||||||
25393 | X.PIC | 0 | 0 | ||||||
25394 | X.PLD | 0 | 0 | ||||||
25395 | X.PMK | 0 | 0 | ||||||
25396 | X.PMN | 0 | 0 | ||||||
25397 | X.PNT | 0 | 0 | ||||||
25398 | X.PRY | 0 | 0 | ||||||
25399 | X.PSK | 0 | 0 | ||||||
25400 | X.PSP | 0 | 0 | ||||||
25401 | X.PWH | 0 | 0 | ||||||
25402 | X.PYR | 0 | 0 | ||||||
25403 | X.RCM | 0 | 0 | ||||||
25404 | X.REG | 0 | 0 | ||||||
25405 | X.RET | 0 | 0 | ||||||
25406 | X.RG | 0 | 0 | ||||||
25407 | X.RIK | 0 | 0 | ||||||
25408 | X.RST | 0 | 0 | ||||||
25409 | X.RVL | 0 | 0 | ||||||
25410 | X.SAG | 0 | 0 | ||||||
25411 | X.SBD | 0 | 0 | ||||||
25412 | X.SCK | 0 | 0 | ||||||
25413 | X.SFL | 0 | 0 | ||||||
25414 | X.SFM | 0 | 0 | ||||||
25415 | X.SIF | 0 | 0 | ||||||
25416 | X.SKG | 0 | 0 | ||||||
25417 | X.SKT | 0 | 0 | ||||||
25418 | X.SLK | 0 | 0 | ||||||
25419 | X.SRM | 0 | 0 | ||||||
25420 | X.STN | 0 | 0 | ||||||
25421 | X.SVA | 0 | 0 | ||||||
25422 | X.SWI | 0 | 0 | ||||||
25423 | X.TFS | 0 | 0 | ||||||
25424 | X.TMP | 0 | 0 | ||||||
25425 | X.TRA | 0 | 0 | ||||||
25426 | X.UAT | 0 | 0 | ||||||
25427 | X.UPS | 0 | 0 | ||||||
25428 | X.USA | 0 | 0 | ||||||
25429 | X.VGI | 0 | 0 | ||||||
25430 | X.VIS | 0 | 0 | ||||||
25431 | X.VSA | 0 | 0 | ||||||
25432 | X.VVI | 0 | 0 | ||||||
25433 | X.WCP | 0 | 0 | ||||||
25434 | X.WNR | 0 | 0 | ||||||
25435 | X.WRA | 0 | 0 | ||||||
25436 | X.WRM | 0 | 0 | ||||||
25437 | X.YGR | 0 | 0 | ||||||
25438 | XAA | 100 | 12 1/8 | 0 | |||||
25439 | XAAT | 1000 | 8.5000 | 7.2500 | 8.5000 | 0 | |||
25440 | XAD | 0 | 74.57 | 74.10 | 74.84 | 74.10 | 0 | ||
25441 | XAL | 0 | 358.70 | 357.82 | 358.99 | 356.28 | 0 | ||
25442 | XAM | 0 | 543.92 | 548.47 | 548.57 | 541.75 | 0 | ||
25443 | XAO | 0 | 356.85 | 0 | |||||
25444 | XARPF | 0 | 0 | ||||||
25445 | XARTF | 0 | 0 | ||||||
25446 | XARWF | 0 | 0 | ||||||
25447 | XARZF | 0 | 0 | ||||||
25448 | XAT | 0 | 807.47 | 807.47 | 807.47 | 807.47 | 0 | ||
25449 | XATA | 100 | 7.5000 | 0 | |||||
25450 | XAU | 0 | 132.66 | 129.76 | 133.17 | 129.76 | 0 | ||
25451 | XAY | 0 | 0.7457 | 0.7420 | 0.7484 | 0.7410 | 0 | ||
25452 | XBD | 0 | 336.46 | 336.31 | 337.92 | 334.84 | 0 | ||
25453 | XBP | 0 | 155.24 | 155.07 | 155.47 | 154.65 | 0 | ||
25454 | XBS | 0 | 342.31 | 0 | |||||
25455 | XBX | 0 | 155.24 | 1.54 | 155.24 | 1.54 | 0 | ||
25456 | XBY | 0 | 155.24 | 155.07 | 155.47 | 154.65 | 0 | ||
25457 | XBZ | 0 | 155.24 | 1.54 | 155.24 | 1.54 | 0 | ||
25458 | XCB | 0 | 118.65 | 119.13 | 119.23 | 117.51 | 0 | ||
25459 | XCD | 0 | 73.61 | 73.64 | 73.76 | 73.55 | 0 | ||
25460 | XCEL | 200 | 2 1/4 | 2 1/16 | 2 1/4 | 2 | 2 1/8 | 2 1/4 | 30300 |
25461 | XCI | 0 | 223.42 | 221.96 | 224.58 | 219.18 | 0 | ||
25462 | XCL | 600 | 7/16 | 3/8 | 7/16 | 3/8 | 3/8 | 7/16 | 1600 |
25463 | XCOM | 300 | 11 | 10 3/4 | 11 | 10 3/8 | 10 5/8 | 11 | 25500 |
25464 | XCP | 0 | 713.94 | 713.94 | 713.94 | 713.94 | 0 | ||
25465 | XCS | 0 | 950.65 | 950.65 | 950.65 | 950.65 | 0 | ||
25466 | XCV | 0 | 73.61 | 73.64 | 73.76 | 73.55 | 0 | ||
25467 | XDA | 0 | 0.6961 | 0.6907 | 0.6971 | 0.6907 | 0 | ||
25468 | XDB | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
25469 | XDC | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
25470 | XDD | 0 | 0.6961 | 0.6907 | 0.6971 | 0.6907 | 0 | ||
25471 | XDE | 0 | 0.6961 | 0.6907 | 0.6971 | 0.6907 | 0 | ||
25472 | XDF | 0 | 0.6961 | 0.6907 | 0.6971 | 0.6907 | 0 | ||
25473 | XDL | 0 | 0.6961 | 0.6907 | 0.6971 | 0.6907 | 0 | ||
25474 | XDM | 0 | 69.61 | 69.19 | 69.71 | 69.07 | 0 | ||
25475 | XDS | 0 | 0.6952 | 0.6962 | 0.6963 | 0.6951 | 0 | ||
25476 | XDY | 0 | 69.61 | 69.19 | 69.71 | 69.07 | 0 | ||
25477 | XDZ | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
25478 | XEBC | 1000 | 0.0010 | 0 | |||||
25479 | XECM | 500 | 3.5000 | 3.6250 | 3.9375 | 3.2500 | 3.6250 | 3.8750 | 244700 |
25480 | XEDR | 3000 | 0.8750 | 0.7500 | 1.7500 | 0 | |||
25481 | XEL | 100 | 20 | 20 3/8 | 20 7/8 | 0 | |||
25482 | XEN/U | 0 | 8 1/2 | 10 | 0 | ||||
25483 | XENO | 0 | 0 | ||||||
25484 | XENOU | 1000 | 9 1/8 | 8 7/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 3/4 | 12000 |
25485 | XETA | 1000 | 10 | 8 1/2 | 10 1/2 | 8 1/2 | 9 7/8 | 10 1/4 | 100700 |
25486 | XETL | 2000 | 2.1250 | 2.0625 | 2.5000 | 0 | |||
25487 | XFF | 0 | 203.40 | 202.29 | 203.46 | 201.86 | 0 | ||
25488 | XFN | 0 | 635.88 | 635.88 | 635.88 | 635.88 | 0 | ||
25489 | XFR | 0 | 264.98 | 264.98 | 264.98 | 264.98 | 0 | ||
25490 | XFV | 0 | 203.40 | 202.29 | 203.46 | 201.86 | 0 | ||
25491 | XHC | 0 | 571.55 | 571.55 | 571.55 | 571.55 | 0 | ||
25492 | XHT | 0 | 791.84 | 791.84 | 791.84 | 791.84 | 0 | ||
25493 | XIA | 0 | 641.43 | 641.43 | 641.43 | 641.43 | 0 | ||
25494 | XICO | 4300 | 7 1/4 | 7 3/8 | 7 1/2 | 7 1/4 | 7 1/4 | 7 3/8 | 200900 |
25495 | XIH | 0 | 641.02 | 641.02 | 641.02 | 641.02 | 0 | ||
25496 | XII | 0 | 639.63 | 640.37 | 640.37 | 634.03 | 0 | ||
25497 | XIO | 0 | 641.84 | 641.84 | 641.84 | 641.84 | 0 | ||
25498 | XIOX | 400 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 1/8 | 400 |
25499 | XIRC | 10000 | 11 7/8 | 11 3/4 | 12 1/4 | 11 3/8 | 11 7/8 | 12 | 211200 |
25500 | XIS | 0 | 154.48 | 151.74 | 154.84 | 150.27 | 0 | ||
25501 | XITC | 2000 | 0.2700 | 0.2200 | 0.2700 | 0.2200 | 0.2200 | 0.2700 | 3500 |
25502 | XJJ | 0 | 95.32 | 95.32 | 95.32 | 95.32 | 0 | ||
25503 | XJV | 0 | 95.32 | 95.47 | 95.48 | 94.99 | 0 | ||
25504 | XJY | 0 | 95.32 | 95.47 | 95.48 | 94.99 | 0 | ||
25505 | XJZ | 0 | 95.32 | 95.32 | 95.32 | 95.32 | 0 | ||
25506 | XL | 6400 | 61 1/4 | 59 1/2 | 59 7/8 | 0 | |||
25507 | XLCC | 100 | 0.0010 | 0 | |||||
25508 | XLCCP | 1200 | 0.0010 | 0 | |||||
25509 | XLCp | 200 | 25 3/4 | 25 35/64 | 25 3/4 | 25 1/2 | 5600 | ||
25510 | XLGX | 400 | 58 3/4 | 59 1/4 | 60 | 0 | |||
25511 | XLND | 0 | 0 | ||||||
25512 | XLNX | 400 | 31 3/8 | 28 7/8 | 31 3/4 | 28 3/8 | 31 1/4 | 31 5/8 | 1580300 |
25513 | XLT | 0 | 54.39 | 54.37 | 54.44 | 53.91 | 0 | ||
25514 | XLTC | 1000 | 7 1/8 | 6 7/8 | 7 1/4 | 6 5/8 | 7 1/8 | 7 1/4 | 285200 |
25515 | XLTCP | 500 | 8 3/4 | 8 1/4 | 9 | 8 1/4 | 8 3/4 | 9 1/2 | 4200 |
25516 | XLTCW | 500 | 2 | 1 3/4 | 2 1/16 | 1 9/16 | 1 3/4 | 2 | 76000 |
25517 | XMA | 0 | 544.17 | 544.17 | 544.17 | 544.17 | 0 | ||
25518 | XMAS | 0 | 0 | ||||||
25519 | XMH | 0 | 544.04 | 544.04 | 544.04 | 544.04 | 0 | ||
25520 | XMI | 0 | 543.93 | 543.68 | 544.44 | 539.07 | 0 | ||
25521 | XMN | 0 | 177.33 | 177.33 | 177.33 | 177.33 | 0 | ||
25522 | XMO | 0 | 544.29 | 544.29 | 544.29 | 544.29 | 0 | ||
25523 | XMV | 0 | 544.90 | 0 | |||||
25524 | XNC | 0 | 1058.68 | 1058.68 | 1058.68 | 1058.68 | 0 | ||
25525 | XNE | 0 | 915.39 | 915.39 | 915.39 | 915.39 | 0 | ||
25526 | XNET | 500 | 12 1/2 | 12 1/2 | 12 3/4 | 12 | 12 | 12 1/2 | 97100 |
25527 | XNG | 0 | 266.85 | 266.98 | 268.45 | 265.99 | 0 | ||
25528 | XNR | 0 | 254.60 | 254.60 | 254.60 | 254.60 | 0 | ||
25529 | XNVA | 0 | 0 | ||||||
25530 | XNVAX | 0 | 0 | ||||||
25531 | XNVAY | 1000 | 4 | 3 3/4 | 4 | 3 1/2 | 3 5/8 | 4 1/8 | 19600 |
25532 | XOC | 0 | 415.22 | 414.90 | 417.96 | 407.16 | 0 | ||
25533 | XOI | 0 | 329.24 | 325.19 | 329.31 | 324.89 | 0 | ||
25534 | XOMA | 16000 | 4 9/16 | 4 7/8 | 4 15/16 | 4 1/4 | 4 1/2 | 4 9/16 | 1171000 |
25535 | XON | 400 | 83 1/4 | 81 1/8 | 83 1/2 | 81 1/8 | 83 1/8 | 83 1/2 | 16600 |
25536 | XONO | 0 | 0 | ||||||
25537 | XOPC | 2000 | 2.2500 | 1.6250 | 2.3750 | 0 | |||
25538 | XPC | 200 | 42 | 0 | |||||
25539 | XPED | 300 | 16 1/4 | 16 1/2 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/4 | 8300 |
25540 | XPI | 0 | 552.15 | 552.15 | 552.15 | 552.15 | 0 | ||
25541 | XPLR | 14000 | 1 5/8 | 1 5/8 | 2 1/8 | 0 | |||
25542 | XPRS | 0 | 0 | ||||||
25543 | XPRSA | 1000 | 7 | 7 1/4 | 7 3/8 | 7 | 7 | 7 3/8 | 45100 |
25544 | XPRT | 300 | 12 1/2 | 13 | 13 | 12 | 12 | 12 1/2 | 27000 |
25545 | XRAY | 100 | 39 1/4 | 39 3/4 | 39 7/8 | 39 1/4 | 39 1/4 | 39 1/2 | 66400 |
25546 | XRI | 0 | 1469.34 | 1469.34 | 1469.34 | 1469.34 | 0 | ||
25547 | XRIT | 2000 | 15 7/8 | 14 3/4 | 15 7/8 | 14 3/4 | 15 5/8 | 16 | 162200 |
25548 | XRX | 600 | 132 5/8 | 132 5/8 | 132 5/8 | 132 5/8 | 132 1/4 | 133 | 600 |
25549 | XRXpA | 500 | 54 1/2 | 0 | |||||
25550 | XSA | 0 | 1692.45 | 1692.45 | 1692.45 | 1692.45 | 0 | ||
25551 | XSC | 0 | 781.46 | 781.46 | 781.46 | 781.46 | 0 | ||
25552 | XSCR | 2000 | 15/16 | 25/32 | 15/16 | 25/32 | 25/32 | 15/16 | 4100 |
25553 | XSD | 0 | 0 | ||||||
25554 | XSF | 0 | 86.40 | 85.84 | 86.40 | 85.65 | 0 | ||
25555 | XSI | 0 | 1447.38 | 1447.38 | 1447.38 | 1447.38 | 0 | ||
25556 | XSIR | 700 | 0.6250 | 0.6250 | 0.8750 | 0 | |||
25557 | XSV | 0 | 643.31 | 0 | |||||
25558 | XSY | 0 | 86.40 | 85.84 | 86.40 | 85.65 | 0 | ||
25559 | XSYS | 2500 | 4 15/16 | 4 15/16 | 5 1/16 | 4 15/16 | 4 15/16 | 5 | 14900 |
25560 | XSYSW | 3000 | 1 5/8 | 1 3/4 | 1 13/16 | 1 9/16 | 1 5/8 | 1 3/4 | 57500 |
25561 | XSZ | 0 | 86.40 | 0.85 | 86.40 | 0.85 | 0 | ||
25562 | XTC | 0 | 400.31 | 398.19 | 400.31 | 395.94 | 0 | ||
25563 | XTEL | 0 | 0 | ||||||
25564 | XTO | 200 | 17 1/8 | 17 5/8 | 18 1/8 | 0 | |||
25565 | XTON | 1700 | 2 7/16 | 2 3/8 | 2 7/16 | 2 5/16 | 2 5/16 | 2 7/16 | 87100 |
25566 | XTONG | 10 | 83 | 83 | 87 | 0 | |||
25567 | XTR | 100 | 42 3/8 | 40 3/8 | 41 | 0 | |||
25568 | XTV | 0 | 383.87 | 0 | |||||
25569 | XTX | 600 | 10 3/8 | 0 | |||||
25570 | XUPS | 300 | 14 3/4 | 14 3/4 | 15 1/4 | 14 1/2 | 14 1/4 | 14 3/4 | 61600 |
25571 | XUS | 1000 | 7 1/8 | 0 | |||||
25572 | XVA | 0 | 139.94 | 139.41 | 139.94 | 137.08 | 0 | ||
25573 | XVB | 0 | 138.13 | 138.07 | 138.36 | 135.22 | 0 | ||
25574 | XVL | 0 | 57.04 | 56.98 | 57.04 | 56.73 | 0 | ||
25575 | XYVI | 300 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.4687 | 1600 |
25576 | XYX | 1000 | 1 13/16 | 0 | |||||
25577 | XpA | 200 | 49 1/4 | 49 3/8 | 49 5/8 | 49 1/8 | 1600 | ||
25578 | Y | 100 | 189 1/2 | 197 7/8 | 199 1/8 | 0 | |||
25579 | Y.AKR | 0 | 0 | ||||||
25580 | Y.AMG | 0 | 0 | ||||||
25581 | Y.BDY | 0 | 0 | ||||||
25582 | Y.CRS | 0 | 0 | ||||||
25583 | Y.CUL | 0 | 0 | ||||||
25584 | Y.DNB | 0 | 0 | ||||||
25585 | Y.DYN | 0 | 0 | ||||||
25586 | Y.FSK | 0 | 0 | ||||||
25587 | Y.HAF | 0 | 0 | ||||||
25588 | Y.HAV | 0 | 0 | ||||||
25589 | Y.HWL | 0 | 0 | ||||||
25590 | Y.KOP | 0 | 0 | ||||||
25591 | Y.KVA | 0 | 0 | ||||||
25592 | Y.KYM | 0 | 0 | ||||||
25593 | Y.LKI | 0 | 0 | ||||||
25594 | Y.MTR | 0 | 0 | ||||||
25595 | Y.MVS | 0 | 0 | ||||||
25596 | Y.NES | 0 | 0 | ||||||
25597 | Y.NOK | 0 | 0 | ||||||
25598 | Y.ORB | 0 | 0 | ||||||
25599 | Y.ORK | 0 | 0 | ||||||
25600 | Y.PNV | 0 | 0 | ||||||
25601 | Y.PTK | 0 | 0 | ||||||
25602 | Y.RBR | 0 | 0 | ||||||
25603 | Y.REP | 0 | 0 | ||||||
25604 | Y.RTK | 0 | 0 | ||||||
25605 | Y.SMP | 0 | 0 | ||||||
25606 | Y.SOL | 0 | 0 | ||||||
25607 | Y.SPT | 0 | 0 | ||||||
25608 | Y.TOD | 0 | 0 | ||||||
25609 | Y.UBF | 0 | 0 | ||||||
25610 | Y.VFO | 0 | 0 | ||||||
25611 | Y.VRD | 0 | 0 | ||||||
25612 | YAAKA | 30000 | 0.1500 | 0 | |||||
25613 | YACKX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 |
25614 | YAMAY | 0 | 0 | ||||||
25615 | YANB | 200 | 16 1/4 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 5300 |
25616 | YAVA | 200 | 2.5000 | 0 | |||||
25617 | YBTV | 0 | 0 | ||||||
25618 | YBTVA | 500 | 26 | 26 | 26 | 26 | 25 1/4 | 26 | 900 |
25619 | YBW/WS | 5000 | 2 | 0 | |||||
25620 | YDM | 0 | 69.61 | 0.69 | 69.61 | 0.69 | 0 | ||
25621 | YELL | 400 | 12 1/4 | 12 3/4 | 12 7/8 | 12 | 12 | 12 1/4 | 106100 |
25622 | YES | 300 | 25 1/2 | 25 | 25 5/8 | 0 | |||
25623 | YESS | 1000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 | 6 1/2 | 6 5/8 | 766200 |
25624 | YESSW | 3500 | 2 7/16 | 2 7/16 | 2 17/32 | 2 | 2 7/16 | 2 5/8 | 677700 |
25625 | YFED | 100 | 16 3/8 | 16 3/4 | 16 3/4 | 16 3/8 | 16 3/8 | 16 3/4 | 500 |
25626 | YFF | 0 | 203.40 | 0.20 | 203.40 | 0.20 | 0 | ||
25627 | YGEFX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.84 | 0 |
25628 | YILD | 10000 | 4 63/64 | 4 7/8 | 5 | 4 3/4 | 4 7/8 | 5 | 17500 |
25629 | YILDU | 1500 | 9 1/8 | 8 5/8 | 9 1/8 | 8 5/8 | 8 5/8 | 9 1/8 | 6000 |
25630 | YILDW | 500 | 2 5/8 | 2 7/16 | 2 11/16 | 0 | |||
25631 | YILDZ | 4100 | 1 3/8 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 4700 |
25632 | YIX/WS | 700 | 1/64 | 1/64 | 1/16 | 0 | |||
25633 | YJACF | 0 | 0 | ||||||
25634 | YJY | 0 | 95.32 | 95.32 | 95.32 | 95.32 | 0 | ||
25635 | YLD | 100 | 5 3/4 | 5 1/2 | 5 5/8 | 0 | |||
25636 | YLH | 400 | 6 5/8 | 6 3/4 | 6 7/8 | 0 | |||
25637 | YLT | 100 | 6 | 6 | 6 | 6 | 6 | 6 1/8 | 200 |
25638 | YNW/WS | 800 | 2 | 0 | |||||
25639 | YOBK | 1700 | 9.0000 | 9.0000 | 10.0000 | 0 | |||
25640 | YOCM | 500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 | 2 1/2 | 500 |
25641 | YONK | 100 | 24 5/8 | 24 3/4 | 25 | 24 1/2 | 24 5/8 | 25 | 48300 |
25642 | YORK | 1000 | 6 7/8 | 6 1/2 | 7 1/8 | 6 1/4 | 6 7/8 | 7 1/8 | 149400 |
25643 | YORW | 100 | 67.0000 | 0 | |||||
25644 | YPF | 6900 | 22 3/4 | 22 1/2 | 22 3/4 | 22 1/2 | 22 3/4 | 23 1/4 | 7200 |
25645 | YPW/WS | 1000 | 7 1/2 | 7 3/8 | 7 1/2 | 7 3/8 | 2300 | ||
25646 | YPX | 0 | 155.24 | 1.54 | 155.24 | 1.54 | 0 | ||
25647 | YRK | 500 | 47 1/8 | 47 1/8 | 47 1/8 | 47 1/8 | 46 1/2 | 46 7/8 | 500 |
25648 | YSCO | 500 | 1 3/8 | 1 1/4 | 1 7/8 | 0 | |||
25649 | YSII | 1000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 13700 |
25650 | YUMY | 5000 | 0.0020 | 0 | |||||
25651 | Z | 500 | 12 3/8 | 12 1/2 | 12 1/2 | 12 3/8 | 12 1/4 | 12 3/8 | 2000 |
25652 | Z.ADI | 0 | 0 | ||||||
25653 | Z.ARS | 0 | 0 | ||||||
25654 | Z.BBB | 0 | 0 | ||||||
25655 | Z.BBC | 0 | 0 | ||||||
25656 | Z.CFR | 0 | 0 | ||||||
25657 | Z.CIG | 0 | 0 | ||||||
25658 | Z.CSH | 0 | 0 | ||||||
25659 | Z.EMS | 0 | 0 | ||||||
25660 | Z.EWP | 0 | 0 | ||||||
25661 | Z.GLB | 0 | 0 | ||||||
25662 | Z.HOL | 0 | 0 | ||||||
25663 | Z.LG | 0 | 0 | ||||||
25664 | Z.LNZ | 0 | 0 | ||||||
25665 | Z.LOG | 0 | 0 | ||||||
25666 | Z.NES | 0 | 0 | ||||||
25667 | Z.OEB | 0 | 0 | ||||||
25668 | Z.OPTX | 0 | 0 | ||||||
25669 | Z.REI | 0 | 0 | ||||||
25670 | Z.RNT | 0 | 0 | ||||||
25671 | Z.ROC | 0 | 0 | ||||||
25672 | Z.SAL | 0 | 0 | ||||||
25673 | Z.SAN | 0 | 0 | ||||||
25674 | Z.SAR | 0 | 0 | ||||||
25675 | Z.SBK | 0 | 0 | ||||||
25676 | Z.SBV | 0 | 0 | ||||||
25677 | Z.SR | 0 | 0 | ||||||
25678 | Z.WIN | 0 | 0 | ||||||
25679 | Z.ZEL | 0 | 0 | ||||||
25680 | Z052 | 0 | 0 | ||||||
25681 | Z105 | 0 | 0 | ||||||
25682 | Z208 | 0 | 0 | ||||||
25683 | Z212 | 0 | 0 | ||||||
25684 | Z225 | 0 | 0 | ||||||
25685 | Z241 | 0 | 0 | ||||||
25686 | Z2794 | 0 | 0 | ||||||
25687 | Z2958 | 0 | 0 | ||||||
25688 | Z315 | 0 | 0 | ||||||
25689 | Z327 | 0 | 0 | ||||||
25690 | Z4142 | 0 | 0 | ||||||
25691 | Z644 | 0 | 0 | ||||||
25692 | Z646 | 0 | 0 | ||||||
25693 | Z661 | 0 | 0 | ||||||
25694 | Z885 | 0 | 0 | ||||||
25695 | ZALE | 1700 | 15 3/8 | 15 3/8 | 15 1/2 | 15 1/8 | 15 1/8 | 15 3/8 | 225600 |
25696 | ZALEW | 1500 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 | 6 1/4 | 7500 |
25697 | ZAMS | 200 | 0.0010 | 0.0010 | 0.1250 | 0 | |||
25698 | ZANA | 10000 | 3 21/32 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 89500 |
25699 | ZANAW | 5000 | 3/4 | 3/4 | 3/4 | 3/4 | 5/8 | 7/8 | 5000 |
25700 | ZAP | 0 | 0 | ||||||
25701 | ZAPAX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 16.73 | 0 |
25702 | ZAPCX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
25703 | ZAPP | 10000 | 0.1900 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 0.1900 | 87500 |
25704 | ZAPPP | 100 | 0.1250 | 0 | |||||
25705 | ZAPS | 6500 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 3/4 | 14600 |
25706 | ZAS | 100 | 10 | 4 | 34 | 0 | |||
25707 | ZAXS | 1500 | 3.0000 | 0 | |||||
25708 | ZBAR | 7500 | 0.0100 | 0 | |||||
25709 | ZBRA | 100 | 30 1/4 | 31 1/4 | 31 1/4 | 28 1/4 | 29 1/2 | 30 1/4 | 169100 |
25710 | ZBSTQ | 600 | 0.0010 | 0 | |||||
25711 | ZCAD | 1000 | 8 3/16 | 7 7/8 | 8 5/16 | 7 5/8 | 8 1/16 | 8 1/4 | 207700 |
25712 | ZCL | 0 | 0 | ||||||
25713 | ZCO | 48000 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 96000 | ||
25714 | ZCON | 200 | 12 1/4 | 11 1/2 | 12 1/4 | 11 1/2 | 11 1/2 | 12 1/4 | 1700 |
25715 | ZDI | 0 | 0.17 | 0 | |||||
25716 | ZDM | 0 | 0.21 | 0 | |||||
25717 | ZDN | 0 | 0 | ||||||
25718 | ZDO | 0 | 0 | ||||||
25719 | ZE/WD | 0 | 7 1/2 | 7 3/4 | 0 | ||||
25720 | ZEEN | 25000 | 0.0010 | 0 | |||||
25721 | ZEI | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 13 7/8 | 300 |
25722 | ZEN | 200 | 56 1/2 | 58 3/8 | 59 1/8 | 0 | |||
25723 | ZENO | 2000 | 0.0010 | 0 | |||||
25724 | ZEON | 100 | 1.0000 | 0 | |||||
25725 | ZERN | 0 | 0 | ||||||
25726 | ZEUS | 200 | 9 3/4 | 10 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 39900 |
25727 | ZEw | 0 | 0 | ||||||
25728 | ZF | 400 | 11 | 11 | 11 | 11 | 11 | 11 1/8 | 4100 |
25729 | ZFAX | 500 | 1.9375 | 2.0312 | 2.0312 | 1.9375 | 1.9375 | 1.9687 | 20000 |
25730 | ZGSXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.33 | 5.50 | 595 |
25731 | ZGVAX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.87 | 0 |
25732 | ZGVCX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
25733 | ZHOM | 1000 | 9 1/2 | 8 3/4 | 9 1/2 | 0 | |||
25734 | ZID | 0 | 0.07 | 0 | |||||
25735 | ZIDR | 4300 | 0.0625 | 0.0625 | 0.3125 | 0 | |||
25736 | ZIF | 100 | 6 3/8 | 6 3/8 | 6 7/8 | 0 | |||
25737 | ZIGO | 1000 | 24 | 24 1/2 | 25 | 23 3/4 | 24 | 24 1/4 | 74000 |
25738 | ZILA | 700 | 4 13/16 | 4 1/2 | 4 13/16 | 4 1/2 | 4 3/4 | 4 7/8 | 72900 |
25739 | ZIMR | 0 | 0 | ||||||
25740 | ZIN | 0 | 140.90 | 0 | |||||
25741 | ZING | 300 | 11 | 10 1/2 | 11 1/4 | 10 1/2 | 10 3/4 | 12 | 12900 |
25742 | ZION | 300 | 74 1/2 | 74 1/2 | 74 1/2 | 74 | 74 | 74 1/2 | 30100 |
25743 | ZIS | 100 | 122 3/8 | 110 | 125 | 0 | |||
25744 | ZITI | 11600 | 0.0100 | 0.0050 | 0.0400 | 0 | |||
25745 | ZITL | 1000 | 11 7/8 | 11 3/4 | 12 | 11 1/2 | 11 3/4 | 12 | 63200 |
25746 | ZIU | 11000 | 116 1/8 | 0 | |||||
25747 | ZKEM | 2000 | 8 1/4 | 8 1/4 | 8 3/8 | 8 | 8 | 8 1/4 | 27300 |
25748 | ZKEMW | 5000 | 4 3/8 | 4 | 4 3/8 | 4 | 4 | 4 3/8 | 10000 |
25749 | ZLG | 200 | 35 1/8 | 35 1/8 | 35 1/8 | 35 1/8 | 34 7/8 | 35 1/4 | 200 |
25750 | ZLII | 400 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
25751 | ZLOG | 0 | 0 | ||||||
25752 | ZMAAX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 13.30 | 0 |
25753 | ZMACX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 |
25754 | ZMD | 0 | 0.04 | 0 | |||||
25755 | ZMN | 0 | 50.04 | 0 | |||||
25756 | ZMS | 0 | 8.00 | 0 | |||||
25757 | ZMU | 100000 | 49 15/32 | 49 7/8 | 50 1/8 | 0 | |||
25758 | ZMX | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 100 | ||
25759 | ZNCO | 1000 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 10.0000 | 10.7500 | 1000 |
25760 | ZNG | 500 | 7 1/8 | 9 1/2 | 12 | 0 | |||
25761 | ZNIC | 3000 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
25762 | ZNRG | 500 | 7 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 16200 |
25763 | ZNRGW | 2000 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/16 | 2 1/8 | 2 1/4 | 89500 |
25764 | ZNT | 300 | 20 3/8 | 21 1/8 | 21 7/8 | 0 | |||
25765 | ZNTX | 14400 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.0000 | 3.0000 | 14400 |
25766 | ZNXS | 2000 | 1 | 1/2 | 3/4 | 377200 | |||
25767 | ZOLL | 5000 | 9 7/8 | 9 5/8 | 10 1/4 | 9 5/8 | 9 7/8 | 10 | 343000 |
25768 | ZOLT | 2000 | 16 | 16 1/4 | 16 1/2 | 16 | 16 | 16 1/2 | 20400 |
25769 | ZONA | 2800 | 11 1/2 | 11 1/4 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 24000 |
25770 | ZONE | 2800 | 3 7/8 | 3 7/8 | 3 7/8 | 3 9/16 | 3 3/4 | 3 7/8 | 92900 |
25771 | ZONEL | 10 | 25 7/8 | 26 1/4 | 26 1/4 | 25 7/8 | 25 7/8 | 26 1/2 | 32 |
25772 | ZOOM | 200 | 18 3/8 | 17 3/4 | 18 7/8 | 17 1/2 | 18 3/8 | 18 7/8 | 165400 |
25773 | ZOS | 1000 | 3 1/8 | 3 1/4 | 3 5/8 | 0 | |||
25774 | ZPS | 100 | 1/32 | 3/4 | 0 | ||||
25775 | ZRAN | 500 | 21 | 19 1/2 | 21 | 19 1/2 | 20 1/4 | 21 | 19600 |
25776 | ZRC | 300 | 29 1/2 | 30 | 30 1/2 | 0 | |||
25777 | ZRN | 100 | 21 7/8 | 20 1/2 | 21 | 0 | |||
25778 | ZRO | 300 | 16 1/2 | 16 | 16 1/2 | 0 | |||
25779 | ZRU | 0 | 31.22 | 31.08 | 31.22 | 30.89 | 0 | ||
25780 | ZSE | 500 | 22 1/4 | 21 3/4 | 22 1/4 | 21 3/4 | 22 | 22 1/2 | 1000 |
25781 | ZSEV | 100 | 22 1/4 | 22 | 22 3/4 | 21 | 21 1/2 | 22 1/4 | 5200 |
25782 | ZSTAX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 15.35 | 0 |
25783 | ZSTCX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 |
25784 | ZTEC | 700 | 11 3/4 | 12 1/8 | 12 1/8 | 11 1/2 | 11 5/8 | 12 | 17800 |
25785 | ZTR | 700 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/8 | 8 3/4 | 700 |
25786 | ZUET | 3000 | 0.5000 | 0 | |||||
25787 | ZVXI | 100 | 4.5000 | 3.7500 | 4.5000 | 0 | |||
25788 | ZVXIU | 5000 | 4.2500 | 4.1250 | 5.2500 | 0 | |||
25789 | ZXB | 0 | 50.40 | 50.30 | 50.40 | 50.30 | 0 | ||
25790 | ZXN | 0 | 58.10 | 0 | |||||
25791 | ZYAB | 1 | 10 | 10 | 12 | 0 | |||
25792 | ZYCA | 10 | 17 1/2 | 17 1/2 | 18 | 0 | |||
25793 | ZYCBA | 10 | 10 | 10 | 10 1/2 | 0 | |||
25794 | ZYCC | 10 | 9 1/2 | 9 1/2 | 9 3/4 | 0 | |||
25795 | ZYCD | 10 | 10 3/4 | 10 3/4 | 10 7/8 | 0 | |||
25796 | ZYGN | 200 | 4.5000 | 4.5000 | 5.5000 | 0 | |||
25797 | ZYS | 100 | 49 7/8 | 46 7/8 | 50 1/8 | 0 | |||
25798 | ZYSA | 1000 | 2 5/32 | 1 7/8 | *****/8 | 0 | |||
25799 | ZYSAQ | 100 | 3/8 | 3/8 | 1/2 | 0 | |||
25800 | ZYSBB | 1000 | 10 | 10 | 10 7/8 | 0 | |||
25801 | ZYSCC | 1000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 13000 |
25802 | ZYSDD | 100 | 9 5/16 | 9 5/16 | 9 13/32 | 0 | |||
25803 | ZYSEE | 1000 | 10 5/8 | 10 1/2 | 10 5/8 | 0 | |||
25804 | ZYSFF | 500 | 11 1/4 | 11 1/4 | 11 3/8 | 0 | |||
25805 | ZYSGG | 200 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/16 | 1 1/2 | 200 |
25806 | ZYSHH | 500 | 3 7/8 | 3 | 3 7/8 | 0 | |||
25807 | ZYSII | 1000 | 5 | 5 | 7 | 0 | |||
25808 | ZYSJJ | 300 | 2 | 1 3/4 | 2 | 0 | |||
25809 | ZYSKK | 1000 | 10 3/8 | 10 1/2 | 10 1/2 | 10 3/8 | 10 3/8 | 10 1/2 | 6000 |
25810 | ZYSLL | 1000 | 10 1/8 | 10 1/8 | 11 | 0 | |||
25811 | ZYSMM | 1000 | 10 3/8 | 10 1/2 | 10 5/8 | 0 | |||
25812 | ZYSNN | 400 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | |||
25813 | ZYSOO | 100 | 8 3/4 | 8 3/4 | 8 7/8 | 0 | |||
25814 | ZYSPP | 100 | 11 1/2 | 11 1/2 | 11 5/8 | 0 | |||
25815 | ZYSQQ | 100 | 11 | 10 5/8 | 11 | 0 | |||
25816 | ZYSRR | 15000 | 8 5/8 | 8 5/8 | 8 11/16 | 0 | |||
25817 | ZYSSS | 100 | 12 | 12 | 13 | 0 | |||
25818 | ZYSVV | 300 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | |||
25819 | ZYSWW | 1000 | 10 1/2 | 10 1/4 | 10 3/8 | 0 | |||
25820 | ZYSYY | 400 | 11 1/2 | 0 | |||||
25821 | ZYX | 0 | 0 | ||||||
25822 | ZYYSF | 0 | 0 | ||||||
25823 | ZZY | 100 | 7 3/8 | 7 3/8 | 7 1/2 | 0 | |||
25824 | ZZZ | 200 | 1 | 0 | |||||
25825 | ZpA | 100 | 75 3/8 | 69 | 73 | 0 | |||
25826 | [LLY | 0 | 0 | ||||||
25827 | ] | 0 | 0 | ||||||
25828 | AAC%02 | 35 | 9 | 10 | 10 | 9 | 10 | 11 | 65 |
25829 | AAG%01 | 25 | 94 | 100 | 0 | ||||
25830 | AAG%03 | 0 | 0 | ||||||
25831 | AAM%02 | 49 | 104 5/8 | 103 | 0 | ||||
25832 | AAMS%02 | 10 | 105 | 104 | 0 | ||||
25833 | AB%05 | 0 | 0 | ||||||
25834 | ABF%01 | 10 | 102 | 102 | 102 | 102 | 101 | 102 | 10 |
25835 | ACH%A | 10 | 84 1/2 | 84 1/2 | 84 1/2 | 84 1/2 | 84 | 84 1/2 | 32 |
25836 | ACK%08 | 5 | 122 | 119 | 0 | ||||
25837 | ACT%97 | 4 | 100 | 100 1/2 | 100 1/2 | 100 | 99 3/4 | 100 | 170 |
25838 | ACT%98 | 5 | 97 1/2 | 96 7/8 | 97 1/2 | 96 7/8 | 97 | 97 1/2 | 45 |
25839 | ACT%99 | 7 | 99 | 99 | 0 | ||||
25840 | ADI%00 | 5 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 5 | |
25841 | ADT%ZR10 | 4 | 46 1/4 | 46 1/4 | 46 1/4 | 46 1/4 | 46 1/4 | 50 | 4 |
25842 | ADV%08 | 10 | 100 | 100 1/4 | 102 | 0 | |||
25843 | AEX%A | 5 | 108 | 108 | 109 | 0 | |||
25844 | AFC%25 | 0 | 0 | ||||||
25845 | AFD%30 | 5 | 68 | 68 | 68 | 68 | 64 | 68 | 15 |
25846 | AFD%30. | 10 | 62 1/4 | 64 | 69 | 0 | |||
25847 | AFDB%03 | 0 | 0 | ||||||
25848 | AFDB%97 | 215 | 107 1/4 | 100 | 106 1/2 | 0 | |||
25849 | AFDB%D95 | 5 | 100 | 101 | 0 | ||||
25850 | AFDB%N95 | 0 | 100 | 0 | |||||
25851 | AFI%P | 10 | 101 | 99 5/8 | 100 | 0 | |||
25852 | AFI%R | 12 | 96 1/2 | 99 1/2 | 130 | 0 | |||
25853 | AFI%U | 1 | 96 | 99 | 118 | 0 | |||
25854 | AFI%Z | 10 | 99 1/2 | 105 | 115 | 0 | |||
25855 | AG%08 | 10 | 258 1/2 | 0 | |||||
25856 | AGRB%47 | 0 | 0 | ||||||
25857 | AGRB%48 | 0 | 0 | ||||||
25858 | AHP%97 | 2 | 100 1/8 | 101 | 102 | 0 | |||
25859 | AIN%02 | 2 | 89 5/8 | 90 | 90 | 89 5/8 | 89 5/8 | 90 1/2 | 12 |
25860 | AKS%04 | 5 | 111 | 111 | 111 | 111 | 110 1/8 | 113 | 25 |
25861 | ALBK%99 | 5 | 98 7/8 | 98 7/8 | 0 | ||||
25862 | ALC%A | 15 | 104 | 105 | 107 | 0 | |||
25863 | ALD%02 | 3 | 113 3/4 | 114 1/8 | 0 | ||||
25864 | ALD%03 | 10 | 108 1/2 | 107 | 0 | ||||
25865 | ALD%16 | 5 | 109 | 110 1/8 | 0 | ||||
25866 | ALD%ZR00 | 10 | 74 7/8 | 74 3/4 | 74 7/8 | 74 3/4 | 74 3/4 | 75 7/8 | 20 |
25867 | ALD%ZR96 | 1 | 99 17/32 | 99 17/32 | 99 7/8 | 0 | |||
25868 | ALD%ZR98 | 8 | 84 5/8 | 84 5/8 | 84 5/8 | 84 5/8 | 84 5/8 | 85 1/2 | 8 |
25869 | ALD%ZRA01 | 25 | 71 | 70 5/8 | 0 | ||||
25870 | ALD%ZRA03 | 10 | 62 3/8 | 61 1/4 | 62 3/8 | 0 | |||
25871 | ALD%ZRA05 | 15 | 53 1/8 | 52 3/4 | 53 5/8 | 0 | |||
25872 | ALD%ZRA07 | 20 | 45 3/4 | 46 1/8 | 47 5/8 | 0 | |||
25873 | ALD%ZRA09 | 15 | 39 1/4 | 39 1/4 | 39 5/8 | 0 | |||
25874 | ALD%ZRA97 | 20 | 90 1/2 | 91 | 92 | 0 | |||
25875 | ALD%ZRA99 | 15 | 80 1/8 | 80 1/8 | 81 1/8 | 0 | |||
25876 | ALK%05 | 10 | 101 1/2 | 102 | 0 | ||||
25877 | ALK%14 | 5 | 83 1/2 | 83 | 83 1/2 | 83 | 82 1/2 | 84 | 15 |
25878 | ALP%21 | 1 | 106 | 106 | 106 | 106 | 101 1/4 | 106 | 1 |
25879 | ALS%02 | 5 | 103 | 103 3/4 | 105 | 0 | |||
25880 | ALS%02. | 0 | 103 3/4 | 0 | |||||
25881 | ALW%14 | 15 | 83 1/2 | 83 1/2 | 83 1/2 | 83 1/2 | 83 5/8 | 85 | 15 |
25882 | AMA%A | 6 | 68 | 68 | 71 | 0 | |||
25883 | AMA%B | 5 | 95 1/2 | 92 | 0 | ||||
25884 | AMB%03 | 5 | 111 1/2 | 110 1/8 | 115 | 0 | |||
25885 | AMB%16 | 12 | 104 3/4 | 104 3/4 | 105 1/4 | 0 | |||
25886 | AMB%21 | 1 | 107 1/4 | 108 | 0 | ||||
25887 | AMB%23 | 10 | 100 | 100 | 0 | ||||
25888 | AMB%J99 | 25 | 108 1/2 | 108 | 0 | ||||
25889 | AMB%M99 | 5 | 102 | 102 | 104 7/8 | 0 | |||
25890 | AME%04 | 58 | 111 | 109 | 110 | 0 | |||
25891 | AMGF%03 | 2 | 99 | 97 1/8 | 0 | ||||
25892 | AMGF%09 | 0 | 105 1/8 | 0 | |||||
25893 | AMR%16 | 1 | 111 5/8 | 111 1/8 | 111 5/8 | 111 1/8 | 111 1/8 | 111 5/8 | 181 |
25894 | AMR%24 | 2 | 103 1/2 | 105 1/8 | 105 1/8 | 103 1/2 | 103 1/2 | 105 1/8 | 12 |
25895 | AMR%DC96 | 25 | 99 3/4 | 99 25/32 | 101 5/8 | 0 | |||
25896 | AMR%J98 | 14 | 95 3/4 | 95 3/8 | 100 | 0 | |||
25897 | AMR%N98 | 10 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 104 | 104 3/8 | 10 |
25898 | AMX%J01 | 10 | 111 | 105 1/2 | 0 | ||||
25899 | ANCO%16 | 20 | 106 | 106 | 106 | 106 | 106 | 107 7/8 | 20 |
25900 | ANN%00 | 25 | 84 1/4 | 84 | 84 1/4 | 83 5/8 | 84 1/8 | 84 1/4 | 358 |
25901 | ANP%21 | 5 | 110 1/4 | 0 | |||||
25902 | ANP%24 | 0 | 82 | 0 | |||||
25903 | ANP%25 | 0 | 78 | 0 | |||||
25904 | AOC%02 | 0 | 97 5/8 | 0 | |||||
25905 | AOC%99 | 7 | 102 1/2 | 100 1/8 | 104 | 0 | |||
25906 | APA%02 | 9 | 112 1/4 | 111 3/4 | 116 | 0 | |||
25907 | APD%21 | 25 | 102 | 114 | 120 | 0 | |||
25908 | APL | 92 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 92 | ||
25909 | APL% | 0 | 101 3/4 | 102 1/4 | 0 | ||||
25910 | ARC%05 | 7 | 131 | 131 7/8 | 0 | ||||
25911 | ARC%16 | 5 | 128 7/8 | 127 1/8 | 134 | 0 | |||
25912 | ARC%97 | 10 | 99 1/8 | 99 1/2 | 100 | 0 | |||
25913 | ARC%Y11 | 7 | 121 3/8 | 121 1/8 | 123 1/4 | 0 | |||
25914 | ARR%01 | 0 | 95 | 0 | |||||
25915 | ARR%99 | 0 | 95 | 0 | |||||
25916 | ARV%14 | 8 | 100 | 100 1/2 | 100 1/2 | 100 | 100 | 100 1/2 | 10 |
25917 | ARX%A | 30 | 99 | 98 1/2 | 0 | ||||
25918 | AS%00 | 4 | 99 3/4 | 99 1/2 | 100 1/4 | 0 | |||
25919 | AS%01 | 1 | 97 | 97 1/2 | 100 3/4 | 0 | |||
25920 | AS%99 | 2 | 101 | 102 | 0 | ||||
25921 | ASH%14 | 5 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 100 | 102 | 5 |
25922 | ASIA%01 | 10 | 94 | 95 | 0 | ||||
25923 | ASIA%96 | 5 | 90 | 99 | 0 | ||||
25924 | ASIA%97 | 27 | 106 1/8 | 100 | 0 | ||||
25925 | ASIA%98 | 550 | 111 1/2 | 100 | 110 1/2 | 0 | |||
25926 | ASNA%09 | 0 | 103 1/8 | 0 | |||||
25927 | ASNA%DC01 | 10 | 97 1/4 | 91 1/4 | 0 | ||||
25928 | ASZ%02 | 5 | 96 1/4 | 95 3/4 | 96 1/4 | 95 3/4 | 95 3/4 | 96 1/4 | 155 |
25929 | ATC%A | 5 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/2 | 49 1/2 | 50 1/2 | 5 |
25930 | AUD%ZR12 | 9 | 49 | 49 | 49 | 49 | 49 | 79 | |
25931 | AUR%A | 2 | 67 3/4 | 67 1/2 | 67 3/4 | 67 1/2 | 64 | 67 3/4 | 12 |
25932 | AUR%C | 1 | 88 1/2 | 88 3/4 | 92 | 0 | |||
25933 | AUR%D | 22 | 89 | 89 | 89 | 89 | 88 3/4 | 91 | 22 |
25934 | AUT%06 | 15 | 107 | 103 | 0 | ||||
25935 | AUT%A96 | 30 | 103 | 100 | 102 1/2 | 0 | |||
25936 | AXCR%00 | 6 | 101 1/2 | 100 7/8 | 0 | ||||
25937 | AY%98 | 2 | 91 1/2 | 92 | 95 | 0 | |||
25938 | AZA%ZR14 | 25 | 42 1/4 | 42 1/4 | 42 1/4 | 42 1/4 | 42 | 42 1/4 | 25 |
25939 | BA%96 | 10 | 100 3/8 | 100 3/8 | 100 3/4 | 0 | |||
25940 | BAC%Y96 | 0 | 0 | ||||||
25941 | BACR%03 | 46 | 109 | 102 1/8 | 0 | ||||
25942 | BBC%03 | 0 | 96 | 0 | |||||
25943 | BBC%11 | 10 | 92 3/4 | 92 1/8 | 94 5/8 | 0 | |||
25944 | BBC%96 | 50 | 99 13/16 | 99 13/16 | 100 3/32 | 0 | |||
25945 | BBI%01 | 25 | 111 3/8 | 111 3/8 | 0 | ||||
25946 | BBI%03 | 10 | 120 1/8 | 118 1/4 | 0 | ||||
25947 | BBI%07 | 4 | 111 | 110 1/8 | 114 1/2 | 0 | |||
25948 | BBI%99 | 29 | 107 | 107 | 107 | 107 | 106 1/4 | 106 1/2 | 29 |
25949 | BBN%12 | 14 | 122 | 120 1/8 | 122 | 120 1/8 | 119 1/2 | 15 | |
25950 | BBY%00 | 4 | 97 1/8 | 97 1/2 | 97 1/2 | 96 1/2 | 96 7/8 | 97 1/8 | 152 |
25951 | BBY%97 | 2 | 101 1/8 | 101 1/8 | 102 | 0 | |||
25952 | BEV%18 | 5 | 95 1/4 | 96 | 0 | ||||
25953 | BEV%18. | 99 | 100 1/2 | 100 1/2 | 0 | ||||
25954 | BEV%M03 | 4 | 95 | 95 1/4 | 96 | 0 | |||
25955 | BEV%ZR03 | 10 | 53 | 53 | 0 | ||||
25956 | BFI%12 | 5 | 100 1/4 | 0 | |||||
25957 | BFI%12. | 10 | 101 1/8 | 101 1/8 | 101 1/4 | 101 1/8 | 101 1/8 | 101 1/4 | 36 |
25958 | BG%98 | 10 | 100 1/8 | 100 1/4 | 103 | 0 | |||
25959 | BHI%ZR08 | 1 | 61 1/2 | 63 1/4 | 0 | ||||
25960 | BJS%02 | 0 | 104 | 0 | |||||
25961 | BK%01 | 7 | 237 | 237 | 0 | ||||
25962 | BLH%02 | 10 | 113 7/8 | 113 7/8 | 113 7/8 | 113 7/8 | 111 | 115 | 10 |
25963 | BLSF%98 | 4 | 106 1/8 | 106 1/4 | 0 | ||||
25964 | BLST%00 | 5 | 103 | 102 7/8 | 103 1/4 | 102 7/8 | 102 3/4 | 103 | 40 |
25965 | BLST%03 | 10 | 102 | 102 | 102 | 102 | 101 5/8 | 102 | 60 |
25966 | BLST%04 | 10 | 103 | 103 | 103 | 103 | 102 1/2 | 102 3/4 | 10 |
25967 | BLST%09 | 20 | 96 3/4 | 96 7/8 | 96 7/8 | 96 3/4 | 96 3/4 | 97 3/4 | 25 |
25968 | BLST%25 | 5 | 104 3/4 | 0 | |||||
25969 | BLST%35 | 1 | 106 | 104 1/2 | 0 | ||||
25970 | BLST%45 | 0 | 90 | 0 | |||||
25971 | BLST%95 | 0 | 99 | 0 | |||||
25972 | BLST%A32 | 25 | 107 1/4 | 106 3/4 | 107 7/8 | 0 | |||
25973 | BLST%F05 | 25 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 106 | 106 3/4 | 25 |
25974 | BLST%J05 | 35 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/8 | 103 1/4 | 35 |
25975 | BLST%J32 | 2 | 110 3/4 | 110 1/8 | 110 5/8 | 0 | |||
25976 | BLST%J33 | 28 | 104 1/2 | 105 3/4 | 105 3/4 | 104 1/2 | 104 | 104 1/2 | 60 |
25977 | BLST%O33 | 1 | 97 3/4 | 99 3/8 | 99 3/8 | 97 3/4 | 97 1/4 | 99 | 13 |
25978 | BLST%RP15 | 0 | 0 | ||||||
25979 | BLST%ZR95 | 0 | 0 | ||||||
25980 | BLY%00 | 6 | 113 | 110 | 112 1/2 | 0 | |||
25981 | BLY%06 | 5 | 95 5/8 | 97 1/2 | 97 1/2 | 95 5/8 | 95 5/8 | 97 | 16 |
25982 | BLY%06. | 7 | 95 | 95 | 96 | 0 | |||
25983 | BLY%98 | 5 | 92 3/4 | 92 1/2 | 95 | 0 | |||
25984 | BN%16 | 5 | 99 1/2 | 99 7/8 | 99 7/8 | 99 1/2 | 99 1/8 | 99 3/4 | 29 |
25985 | BNCE%00 | 7 | 98 7/8 | 92 | 0 | ||||
25986 | BNCE%04 | 0 | 0 | ||||||
25987 | BNI%06 | 5 | 112 3/8 | 109 1/8 | 0 | ||||
25988 | BNI%16 | 9 | 104 5/8 | 104 5/8 | 104 5/8 | 104 5/8 | 104 5/8 | 105 3/4 | 9 |
25989 | BNI%45 | 20 | 47 | 43 1/8 | 47 3/8 | 0 | |||
25990 | BNI%K20 | 3 | 87 1/2 | 87 | 0 | ||||
25991 | BNI%L20 | 10 | 58 1/2 | 56 3/4 | 61 | 0 | |||
25992 | BNI%N20 | 5 | 103 1/8 | 103 1/8 | 0 | ||||
25993 | BNI%O20 | 1 | 87 1/2 | 87 7/8 | 91 7/8 | 0 | |||
25994 | BNI%P20 | 5 | 103 | 105 | 0 | ||||
25995 | BNL%01 | 5 | 110 | 110 | 0 | ||||
25996 | BNL%08 | 50 | 111 1/4 | 106 1/8 | 0 | ||||
25997 | BNL%A13 | 11 | 117 1/8 | 118 | 120 7/8 | 0 | |||
25998 | BNS%05 | 3 | 100 | 100 | 101 | 0 | |||
25999 | BOM%A | 2 | 99 1/2 | 99 | 101 | 0 | |||
26000 | BOR%03 | 5 | 92 1/4 | 92 1/2 | 92 1/2 | 92 | 91 3/8 | 92 1/4 | 104 |
26001 | BP%02 | 5 | 107 1/4 | 107 5/8 | 111 1/4 | 0 | |||
26002 | BPP%02 | 17 | 96 1/4 | 96 1/2 | 96 1/2 | 96 1/4 | 96 | 96 1/2 | 32 |
26003 | BRC%03 | 15 | 106 | 99 | 0 | ||||
26004 | BRDG%00 | 5 | 97 1/2 | 0 | |||||
26005 | BS%00 | 5 | 100 7/8 | 0 | |||||
26006 | BS%01 | 10 | 99 1/8 | 99 1/8 | 99 1/8 | 99 1/8 | 99 | 99 1/8 | 30 |
26007 | BS%05 | 2 | 100 | 99 1/8 | 100 | 98 3/4 | 98 3/4 | 100 | 33 |
26008 | BS%99 | 3 | 99 | 99 | 99 | 99 | 98 | 99 | 3 |
26009 | BSC%01 | 50 | 110 | 0 | |||||
26010 | BSC%98 | 200 | 102 | 101 1/8 | 0 | ||||
26011 | BTP%12 | 5 | 103 | 101 3/4 | 104 | 0 | |||
26012 | BTP%13 | 59 | 102 1/2 | 102 1/4 | 102 1/2 | 102 1/4 | 102 3/8 | 102 7/8 | 139 |
26013 | BTP%17 | 15 | 103 3/4 | 0 | |||||
26014 | BTP%17. | 10 | 103 25/32 | 103 25/32 | 103 15/16 | 0 | |||
26015 | BUD%16 | 5 | 104 7/8 | 104 7/8 | 104 7/8 | 104 7/8 | 104 1/2 | 105 | 10 |
26016 | BUS%A | 7 | 94 3/4 | 93 | 94 3/4 | 93 | 94 1/4 | 95 | 135 |
26017 | BUS%B | 5 | 91 | 91 | 91 | 91 | 90 1/2 | 91 | 11 |
26018 | BXC%A | 0 | 10 | 12 | 0 | ||||
26019 | BXC%B | 0 | 8 3/8 | 8 5/8 | 0 | ||||
26020 | BYD%03 | 0 | 0 | ||||||
26021 | C%00 | 10 | 102 7/8 | 101 | 0 | ||||
26022 | C%17 | 10 | 111 1/2 | 111 1/2 | 112 1/2 | 0 | |||
26023 | C%18 | 10 | 106 7/8 | 105 | 108 3/4 | 0 | |||
26024 | C%96 | 6 | 99 17/32 | 99 17/32 | 99 17/32 | 99 17/32 | 99 17/32 | 100 3/8 | 6 |
26025 | C%A99 | 25 | 106 7/8 | 106 1/2 | 106 7/8 | 106 1/2 | 106 3/4 | 106 7/8 | 31 |
26026 | C%D99 | 20 | 111 1/2 | 110 5/8 | 111 1/2 | 0 | |||
26027 | C%J98 | 2 | 101 3/8 | 99 5/8 | 103 | 0 | |||
26028 | C%N99 | 12 | 123 | 121 1/4 | 124 3/4 | 0 | |||
26029 | C%NA20 | 100 | 152 | 150 1/8 | 154 | 0 | |||
26030 | C%O99 | 20 | 123 7/8 | 123 1/8 | 123 7/8 | 123 | 123 1/8 | 123 7/8 | 32 |
26031 | CABCO%32 | 0 | 0 | ||||||
26032 | CAMW%KK12 | 0 | 0 | ||||||
26033 | CAMW%KN21 | 0 | 0 | ||||||
26034 | CAMW%LH13 | 0 | 0 | ||||||
26035 | CAMW%LJ19 | 0 | 0 | ||||||
26036 | CAMW%LK20 | 0 | 0 | ||||||
26037 | CAMW%ML13 | 0 | 0 | ||||||
26038 | CAMW%MS21 | 0 | 0 | ||||||
26039 | CAMW%WT20 | 0 | 0 | ||||||
26040 | CAST%BB19 | 0 | 0 | ||||||
26041 | CAST%BD21 | 0 | 0 | ||||||
26042 | CAST%BE22 | 0 | 0 | ||||||
26043 | CAST%BF22 | 0 | 0 | ||||||
26044 | CAST%BK19 | 0 | 0 | ||||||
26045 | CAST%BP23 | 0 | 0 | ||||||
26046 | CAST%BU18 | 0 | 0 | ||||||
26047 | CAST%BZ23 | 0 | 0 | ||||||
26048 | CAST%CB19 | 0 | 0 | ||||||
26049 | CAST%CE14 | 0 | 0 | ||||||
26050 | CAST%CF19 | 0 | 0 | ||||||
26051 | CAST%CH20 | 0 | 0 | ||||||
26052 | CAST%CJ15 | 0 | 0 | ||||||
26053 | CAST%CL23 | 0 | 0 | ||||||
26054 | CAST%CM17 | 0 | 0 | ||||||
26055 | CAST%CN15 | 0 | 0 | ||||||
26056 | CAST%CN18 | 0 | 0 | ||||||
26057 | CAST%CQ20 | 0 | 0 | ||||||
26058 | CAST%CU24 | 0 | 0 | ||||||
26059 | CAST%CX17 | 0 | 0 | ||||||
26060 | CAST%DA19 | 0 | 0 | ||||||
26061 | CAST%DF24 | 0 | 0 | ||||||
26062 | CAST%DG12 | 0 | 0 | ||||||
26063 | CAST%DK20 | 0 | 0 | ||||||
26064 | CAST%DN17 | 0 | 0 | ||||||
26065 | CAST%DP24 | 0 | 0 | ||||||
26066 | CAST%DQ14 | 0 | 0 | ||||||
26067 | CAST%ED14 | 0 | 0 | ||||||
26068 | CAST%EE19 | 0 | 0 | ||||||
26069 | CAST%EG19 | 0 | 0 | ||||||
26070 | CAST%EN25 | 0 | 0 | ||||||
26071 | CAST%ER16 | 0 | 0 | ||||||
26072 | CAST%GH15 | 0 | 0 | ||||||
26073 | CAST%GJ08 | 0 | 0 | ||||||
26074 | CAST%GL09 | 0 | 0 | ||||||
26075 | CAST%GL11 | 0 | 0 | ||||||
26076 | CAST%GM19 | 0 | 0 | ||||||
26077 | CAST%GN21 | 0 | 0 | ||||||
26078 | CAST%GR17 | 0 | 0 | ||||||
26079 | CAST%GY14 | 0 | 0 | ||||||
26080 | CAST%HG11 | 0 | 0 | ||||||
26081 | CAST%JE10 | 0 | 0 | ||||||
26082 | CAST%JH17 | 0 | 0 | ||||||
26083 | CAST%KA12 | 0 | 0 | ||||||
26084 | CAST%KW16 | 0 | 0 | ||||||
26085 | CAST%KY22 | 0 | 0 | ||||||
26086 | CAST%ND12 | 0 | 0 | ||||||
26087 | CAST%NG19 | 0 | 0 | ||||||
26088 | CAST%NZ13 | 0 | 0 | ||||||
26089 | CAST%PA19 | 0 | 0 | ||||||
26090 | CAST%RB14 | 0 | 0 | ||||||
26091 | CAST%RC21 | 0 | 0 | ||||||
26092 | CAST%RD23 | 0 | 0 | ||||||
26093 | CAST%RE10 | 0 | 0 | ||||||
26094 | CAST%SG13 | 0 | 0 | ||||||
26095 | CAST%SH18 | 0 | 0 | ||||||
26096 | CAST%SL08 | 0 | 0 | ||||||
26097 | CAST%TP15 | 0 | 0 | ||||||
26098 | CAST%TQ18 | 0 | 0 | ||||||
26099 | CAST%TT12 | 0 | 0 | ||||||
26100 | CAST%VD01 | 0 | 0 | ||||||
26101 | CAST%WS14 | 0 | 0 | ||||||
26102 | CAST%XH10 | 0 | 0 | ||||||
26103 | CAST%XJ14 | 0 | 0 | ||||||
26104 | CAST%XK19 | 0 | 0 | ||||||
26105 | CAST%ZJ10 | 0 | 0 | ||||||
26106 | CAST%ZN14 | 0 | 0 | ||||||
26107 | CAST%ZT19 | 0 | 0 | ||||||
26108 | CAT%00 | 200 | 112 1/2 | 111 1/8 | 0 | ||||
26109 | CAT%01 | 30 | 114 3/8 | 113 1/8 | 0 | ||||
26110 | CAT%06 | 10 | 117 1/2 | 116 1/2 | 119 1/4 | 0 | |||
26111 | CAT%11 | 5 | 120 3/4 | 0 | |||||
26112 | CAT%19 | 5 | 115 | 114 | 119 | 0 | |||
26113 | CAT%21 | 5 | 107 7/8 | 110 3/8 | 0 | ||||
26114 | CAT%23 | 20 | 107 1/4 | 107 3/4 | 0 | ||||
26115 | CAT%96 | 5 | 103 | 103 | 0 | ||||
26116 | CAT%DC07 | 10 | 97 | 96 1/2 | 97 1/8 | 0 | |||
26117 | CATFC%00 | 0 | 0 | ||||||
26118 | CATFC%95 | 0 | 0 | ||||||
26119 | CATFC%98 | 0 | 0 | ||||||
26120 | CATFC%D96 | 0 | 0 | ||||||
26121 | CATFC%J96 | 0 | 0 | ||||||
26122 | CATS%ZR01 | 22 | 66 | 68 7/8 | 75 | 0 | |||
26123 | CATS%ZR02 | 11 | 61 | 60 1/8 | 0 | ||||
26124 | CATS%ZR03 | 3 | 47 5/8 | 53 7/8 | 0 | ||||
26125 | CATS%ZR11 | 50 | 50 1/2 | 51 | 0 | ||||
26126 | CATS%ZR96 | 6 | 92 1/2 | 94 23/32 | 0 | ||||
26127 | CATS%ZR97 | 1 | 87 1/2 | 90 1/2 | 0 | ||||
26128 | CATS%ZR98 | 3 | 83 | 81 1/8 | 0 | ||||
26129 | CATS%ZR99 | 5 | 70 | 70 | 0 | ||||
26130 | CBE%15 | 44 | 103 3/8 | 103 3/4 | 104 | 103 3/8 | 103 3/8 | 91 | |
26131 | CCI%04 | 7 | 99 5/8 | 99 1/2 | 99 5/8 | 0 | |||
26132 | CCI%M98 | 0 | 0 | ||||||
26133 | CCL%03 | 49 | 94 1/2 | 99 1/2 | 0 | ||||
26134 | CCL%04 | 5 | 100 | 100 | 100 | 100 | 95 5/8 | 104 | 5 |
26135 | CCL%05 | 0 | 0 | ||||||
26136 | CCL%23 | 0 | 0 | ||||||
26137 | CCL%97 | 1 | 137 1/4 | 137 1/4 | 137 1/4 | 137 1/4 | 136 | 4 | |
26138 | CCL%98 | 1 | 98 7/8 | 98 7/8 | 98 7/8 | 98 7/8 | 98 7/8 | 100 3/4 | 6 |
26139 | CCP%04 | 0 | 0 | ||||||
26140 | CCT%02 | 10 | 112 1/2 | 118 1/2 | 0 | ||||
26141 | CDC%U | 0 | 18 1/4 | 19 1/4 | 0 | ||||
26142 | CDE%02 | 10 | 125 | 120 | 0 | ||||
26143 | CDE%02. | 20 | 117 1/2 | 122 | 0 | ||||
26144 | CDE%04 | 2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 97 | 98 | 53 |
26145 | CE%03 | 30 | 104 | 103 1/2 | 0 | ||||
26146 | CE%ZR04 | 20 | 96 7/8 | 95 | 96 7/8 | 95 | 95 5/8 | 98 3/4 | 45 |
26147 | CENCO%96 | 5 | 94 5/8 | 96 1/8 | 0 | ||||
26148 | CENCO%97 | 7 | 93 | 94 | 0 | ||||
26149 | CGP%00 | 5 | 111 1/2 | 112 1/2 | 0 | ||||
26150 | CGP%01 | 5 | 111 3/4 | 111 3/4 | 114 1/2 | 0 | |||
26151 | CGP%02 | 40 | 107 5/8 | 107 5/8 | 0 | ||||
26152 | CGP%03 | 20 | 112 7/8 | 113 3/4 | 116 1/4 | 0 | |||
26153 | CGP%04 | 15 | 117 1/2 | 119 | 121 | 0 | |||
26154 | CGP%06 | 20 | 105 | 105 | 105 | 105 | 104 7/8 | 106 3/8 | 20 |
26155 | CGP%10 | 4 | 120 | 118 1/8 | 125 | 0 | |||
26156 | CGP%12 | 5 | 108 7/8 | 108 | 0 | ||||
26157 | CGP%35 | 0 | 0 | ||||||
26158 | CGP%99 | 10 | 104 | 104 | 108 | 0 | |||
26159 | CHF%12 | 19 | 87 | 88 | 88 | 87 | 86 | 89 | 31 |
26160 | CHF%A | 5 | 94 3/4 | 95 1/4 | 95 1/4 | 94 3/4 | 94 1/2 | 95 1/2 | 25 |
26161 | CHV%16 | 10 | 105 5/8 | 105 1/4 | 105 3/4 | 0 | |||
26162 | CHVCP%17 | 1 | 110 1/2 | 108 5/8 | 111 1/2 | 0 | |||
26163 | CHW%ZR10 | 10 | 40 1/2 | 40 1/2 | 42 | 0 | |||
26164 | CI%10. | 10 | 146 | 0 | |||||
26165 | CIGS%05 | 3 | 116 3/4 | 107 | 0 | ||||
26166 | CII%A | 20 | 86 1/2 | 86 1/4 | 86 1/2 | 86 1/4 | 86 1/2 | 88 1/8 | 50 |
26167 | CIT%08 | 50 | 92 | 91 | 0 | ||||
26168 | CIT%98 | 2 | 103 | 102 1/4 | 106 7/8 | 0 | |||
26169 | CLAR%02 | 20 | 85 3/8 | 85 1/2 | 86 | 85 1/8 | 85 3/8 | 85 5/8 | 104 |
26170 | CLK%04 | 25 | 105 | 105 | 106 1/8 | 0 | |||
26171 | CLNW%ZR13 | 24 | 30 | 30 1/4 | 30 1/4 | 30 | 29 | 32 | 29 |
26172 | CMB%00 | 6 | 102 1/4 | 102 1/4 | 106 | 0 | |||
26173 | CMB%09 | 20 | 99 | 95 | 100 3/4 | 0 | |||
26174 | CMB%97 | 1 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 103 | 104 1/4 | 1 |
26175 | CMB%A02 | 12 | 102 | 100 1/2 | 0 | ||||
26176 | CMB%A03 | 0 | 0 | ||||||
26177 | CMB%A04 | 25 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 103 1/4 | 25 | |
26178 | CMB%A05 | 2 | 101 1/2 | 99 | 101 7/8 | 0 | |||
26179 | CMB%A08 | 5 | 100 7/8 | 98 | 102 5/8 | 0 | |||
26180 | CMB%F02 | 0 | 101 | 0 | |||||
26181 | CMB%F03 | 50 | 106 3/8 | 106 5/8 | 107 1/2 | 0 | |||
26182 | CMB%J03 | 0 | 0 | ||||||
26183 | CMB%M04 | 20 | 104 7/8 | 104 1/4 | 105 | 104 | 104 1/2 | 104 7/8 | 117 |
26184 | CMB%M05 | 15 | 104 | 102 1/8 | 105 1/2 | 0 | |||
26185 | CMB%N99 | 10 | 106 | 102 1/2 | 106 | 0 | |||
26186 | CMB%O08 | 1 | 97 | 94 1/4 | 98 3/4 | 0 | |||
26187 | CMB%X99 | 2 | 99 | 99 | 100 1/2 | 0 | |||
26188 | CMB%Y99 | 300 | 105 5/8 | 104 3/4 | 106 | 0 | |||
26189 | CMCR%96 | 15 | 101 3/8 | 101 1/4 | 101 5/8 | 0 | |||
26190 | CMD%A | 20 | 108 | 108 | 0 | ||||
26191 | CMS%96 | 31 | 99 21/32 | 99 5/8 | 100 5/32 | 0 | |||
26192 | CMS%J02 | 50 | 100 | 100 | 101 3/4 | 0 | |||
26193 | CMS%M98 | 6 | 100 | 100 | 100 | 100 | 100 | 100 1/8 | 9 |
26194 | CMS%N01 | 4 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 101 | 4 |
26195 | CMS%O98 | 5 | 99 5/8 | 99 3/4 | 99 7/8 | 0 | |||
26196 | CNC%03 | 50 | 100 1/8 | 100 | 100 1/8 | 100 | 100 1/8 | 100 1/4 | 610 |
26197 | CNG%03 | 7 | 96 3/4 | 94 | 0 | ||||
26198 | CNG%05 | 50 | 109 | 106 3/8 | 0 | ||||
26199 | CNG%11 | 8 | 105 1/8 | 103 1/4 | 0 | ||||
26200 | CNG%13 | 16 | 98 | 96 5/8 | 0 | ||||
26201 | CNG%15 | 10 | 103 3/4 | 103 3/4 | 104 | 103 3/4 | 103 3/4 | 105 | 66 |
26202 | CNG%19 | 5 | 102 1/4 | 107 | 0 | ||||
26203 | CNG%F97 | 6 | 104 1/2 | 104 1/2 | 0 | ||||
26204 | CNG%J99 | 2 | 108 | 107 1/8 | 0 | ||||
26205 | CNG%O98 | 20 | 99 3/4 | 99 3/4 | 0 | ||||
26206 | CNN%97 | 1 | 99 | 99 | 0 | ||||
26207 | CNR%01 | 4 | 99 3/4 | 99 | 99 3/4 | 99 | 99 | 100 | 81 |
26208 | CNR%02 | 3 | 103 | 102 | 103 | 102 | 103 | 103 1/2 | 38 |
26209 | CNT%A | 1 | 117 | 108 | 0 | ||||
26210 | CON%A | 10 | 94 1/2 | 0 | |||||
26211 | COO%05 | 1 | 90 | 90 | 0 | ||||
26212 | COO%B | 26 | 79 | 90 3/4 | 93 | 0 | |||
26213 | COT%B | 4 | 107 | 100 | 108 | 0 | |||
26214 | COTY%05 | 50 | 106 1/8 | 106 1/8 | 106 1/8 | 106 1/8 | 106 1/8 | 106 1/2 | 50 |
26215 | COUG%AM00 | 50 | 8 | 13 | 0 | ||||
26216 | COUG%AM01 | 50 | 8 | 11 | 0 | ||||
26217 | COUG%AM02 | 50 | 8 | 8 | 0 | ||||
26218 | COUG%AM03 | 50 | 8 | 10 1/4 | 0 | ||||
26219 | COUG%AM96 | 50 | 13 | 13 | 0 | ||||
26220 | COUG%AM97 | 50 | 13 | 13 | 0 | ||||
26221 | COUG%AM98 | 50 | 10 | 25 | 0 | ||||
26222 | COUG%AM99 | 50 | 8 | 11 | 0 | ||||
26223 | COUG%AN00 | 50 | 8 | 11 | 0 | ||||
26224 | COUG%AN01 | 50 | 8 | 11 | 0 | ||||
26225 | COUG%AN02 | 50 | 8 | 10 | 0 | ||||
26226 | COUG%AN95 | 50 | 16 | 16 | 0 | ||||
26227 | COUG%AN96 | 50 | 12 | 12 | 0 | ||||
26228 | COUG%AN97 | 50 | 11 | 11 | 0 | ||||
26229 | COUG%AN98 | 50 | 10 | 10 | 0 | ||||
26230 | COUG%AN99 | 50 | 8 | 11 | 0 | ||||
26231 | COUG%AX03 | 50 | 10 | 10 | 0 | ||||
26232 | COUG%AY03 | 49 | 8 | 11 | 0 | ||||
26233 | COUG%BB04 | 50 | 5 | 5 | 0 | ||||
26234 | COUG%BM00 | 50 | 5 | 10 | 0 | ||||
26235 | COUG%BM01 | 50 | 5 | 13 | 0 | ||||
26236 | COUG%BM02 | 50 | 5 | 11 | 0 | ||||
26237 | COUG%BM03 | 50 | 5 | 12 | 0 | ||||
26238 | COUG%BM04 | 50 | 11 | 13 | 0 | ||||
26239 | COUG%BM96 | 50 | 9 | 12 | 0 | ||||
26240 | COUG%BM97 | 50 | 8 | 11 | 0 | ||||
26241 | COUG%BM98 | 50 | 6 | 12 | 0 | ||||
26242 | COUG%BM99 | 50 | 5 | 70 | 0 | ||||
26243 | COUG%BN00 | 50 | 5 | 10 | 0 | ||||
26244 | COUG%BN01 | 50 | 5 | 13 | 0 | ||||
26245 | COUG%BN02 | 50 | 5 | 50 | 0 | ||||
26246 | COUG%BN03 | 50 | 5 | 12 | 0 | ||||
26247 | COUG%BN95 | 0 | 21 | 0 | |||||
26248 | COUG%BN96 | 50 | 9 | 12 | 0 | ||||
26249 | COUG%BN97 | 50 | 8 | 10 | 0 | ||||
26250 | COUG%BN98 | 50 | 6 | 16 | 0 | ||||
26251 | COUG%BN99 | 50 | 5 | 10 | 0 | ||||
26252 | CPC%16 | 0 | 98 1/8 | 0 | |||||
26253 | CPDC%13 | 2 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 103 1/4 | 2 |
26254 | CPMD%12 | 1 | 102 1/4 | 100 1/4 | 102 3/4 | 0 | |||
26255 | CPRY% | 9 | 47 3/4 | 48 | 49 1/2 | 0 | |||
26256 | CPRY%R | 2 | 48 1/4 | 48 | 49 3/4 | 0 | |||
26257 | CPSS%06 | 0 | 0 | ||||||
26258 | CPT%01 | 20 | 96 | 96 1/4 | 0 | ||||
26259 | CPU%00 | 8 | 100 7/8 | 100 3/4 | 101 | 100 1/4 | 100 3/4 | 101 1/8 | 201 |
26260 | CPVA%12 | 6 | 102 1/4 | 100 3/4 | 103 | 0 | |||
26261 | CPWV%13 | 18 | 103 7/8 | 101 1/4 | 103 1/2 | 0 | |||
26262 | CQ%01 | 0 | 0 | ||||||
26263 | CQ%04 | 2 | 107 | 110 | 0 | ||||
26264 | CQB%04 | 14 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 | 103 1/4 | 14 |
26265 | CTC%03 | 0 | 0 | ||||||
26266 | CTGO%AC95 | 0 | 0 | ||||||
26267 | CTGO%AD96 | 0 | 0 | ||||||
26268 | CTGO%AE96 | 0 | 0 | ||||||
26269 | CTGO%AF97 | 0 | 0 | ||||||
26270 | CTGO%AG97 | 0 | 0 | ||||||
26271 | CTGO%AH98 | 0 | 0 | ||||||
26272 | CTGO%AJ98 | 0 | 0 | ||||||
26273 | CTGO%AK99 | 0 | 0 | ||||||
26274 | CTGO%AL99 | 0 | 0 | ||||||
26275 | CTGO%AM00 | 0 | 0 | ||||||
26276 | CTGO%AN00 | 0 | 0 | ||||||
26277 | CTGO%AP97 | 0 | 0 | ||||||
26278 | CTGO%HQ12 | 25 | 97 1/2 | 0 | |||||
26279 | CTGO%KW12 | 0 | 0 | ||||||
26280 | CUBA%77 | 5 | 54 | 0 | |||||
26281 | CVX%05 | 5 | 101 1/2 | 100 3/4 | 101 1/2 | 0 | |||
26282 | CVX%09 | 9 | 101 7/8 | 101 5/8 | 101 7/8 | 101 5/8 | 101 7/8 | 102 | 29 |
26283 | CVX%11 | 5 | 95 7/8 | 95 3/4 | 96 | 95 3/4 | 95 3/4 | 96 | 40 |
26284 | CVX%12 | 5 | 95 1/8 | 95 3/8 | 95 3/4 | 95 1/8 | 95 1/8 | 95 1/4 | 124 |
26285 | CWE%01 | 1 | 80 | 82 7/8 | 0 | ||||
26286 | CWE%01. | 0 | 82 5/8 | 0 | |||||
26287 | CWE%D07. | 20 | 102 25/32 | 102 25/32 | 0 | ||||
26288 | CWE%F03 | 6 | 101 | 101 | 101 1/2 | 0 | |||
26289 | CWE%J03 | 3 | 100 1/2 | 101 | 101 | 100 1/2 | 100 5/8 | 101 3/4 | 15 |
26290 | CWE%J07 | 2 | 103 3/4 | 102 1/4 | 103 3/4 | 102 1/4 | 102 | 103 3/4 | 7 |
26291 | CWE%O03 | 4 | 102 | 102 1/4 | 102 1/2 | 0 | |||
26292 | CWE%X07. | 5 | 102 29/32 | 102 29/32 | 103 | 0 | |||
26293 | CWE%X99 | 1 | 87 7/8 | 87 7/8 | 0 | ||||
26294 | CWE%X99. | 1 | 82 | 87 7/8 | 0 | ||||
26295 | CWE%Y99 | 2 | 88 5/8 | 88 5/8 | 0 | ||||
26296 | CWE%Y99. | 0 | 88 3/8 | 0 | |||||
26297 | CYR%11 | 1 | 80 | 80 1/2 | 80 1/2 | 80 | 79 1/4 | 80 1/2 | 28 |
26298 | CZK%60 | 1 | 126 | 0 | |||||
26299 | DCO%A | 20 | 106 | 105 1/2 | 106 | 105 | 105 | 106 1/4 | 52 |
26300 | DD%DC01 | 10 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 1/2 | 99 5/8 | 10 |
26301 | DDL%01 | 0 | 125 | 0 | |||||
26302 | DDL%08 | 5 | 82 | 82 | 0 | ||||
26303 | DDR%99 | 1 | 101 | 99 1/2 | 100 | 0 | |||
26304 | DE%19 | 50 | 112 1/2 | 111 1/2 | 126 | 0 | |||
26305 | DE%22 | 5 | 116 | 114 7/8 | 0 | ||||
26306 | DE%X96 | 4 | 100 7/8 | 100 5/8 | 0 | ||||
26307 | DE%Y96 | 5 | 101 3/4 | 101 1/8 | 101 11/16 | 0 | |||
26308 | DECR%19 | 23 | 100 1/8 | 109 3/8 | 0 | ||||
26309 | DECR%97 | 6 | 101 1/2 | 101 1/4 | 0 | ||||
26310 | DECR%N98 | 7 | 102 1/8 | 104 3/4 | 0 | ||||
26311 | DEW%97 | 15 | 100 | 100 | 102 3/4 | 0 | |||
26312 | DEW%97. | 5 | 99 5/8 | 99 3/4 | 0 | ||||
26313 | DGN%01 | 5 | 99 | 98 | 99 | 98 | 98 | 99 | 24 |
26314 | DGN%02 | 15 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 95 5/8 | 97 3/8 | 15 |
26315 | DIN%04 | 1 | 40 | 39 | 40 1/2 | 39 | 39 1/8 | 40 | 106 |
26316 | DOL%00 | 5 | 100 3/4 | 100 1/8 | 102 5/8 | 0 | |||
26317 | DOL%03 | 10 | 102 | 102 | 102 | 102 | 102 | 25 | |
26318 | DOL%13 | 9 | 102 3/4 | 102 7/8 | 106 | 0 | |||
26319 | DOW%13 | 1 | 91 1/4 | 92 1/2 | 95 1/2 | 0 | |||
26320 | DPL%03 | 17 | 101 5/8 | 101 1/2 | 105 | 0 | |||
26321 | DPR%A | 10 | 78 1/2 | 78 1/2 | 79 1/8 | 0 | |||
26322 | DPT%06 | 55 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 44 | 45 | 100 |
26323 | DPT%06. | 7 | 44 | 43 | 44 3/4 | 0 | |||
26324 | DQU%M10 | 3 | 74 | 73 | 80 | 0 | |||
26325 | DQU%M10. | 3 | 70 | 73 | 0 | ||||
26326 | DRS%C | 2 | 98 1/2 | 98 1/4 | 0 | ||||
26327 | DSTC%08 | 9 | 99 5/8 | 100 | 102 1/4 | 0 | |||
26328 | DTE%R96 | 5 | 99 3/4 | 99 3/4 | 100 1/8 | 0 | |||
26329 | DTE%S98 | 3 | 99 3/4 | 99 3/4 | 0 | ||||
26330 | DUK%01 | 15 | 100 1/2 | 99 3/8 | 0 | ||||
26331 | DUK%05 | 5 | 103 | 103 | 103 | 103 | 102 | 102 7/8 | 5 |
26332 | DUK%08 | 10 | 98 5/8 | 98 5/8 | 98 5/8 | 98 5/8 | 98 5/8 | 99 | 10 |
26333 | DUK%22 | 25 | 107 | 105 | 107 1/2 | 0 | |||
26334 | DUK%24 | 20 | 104 1/2 | 105 5/8 | 107 | 0 | |||
26335 | DUK%33 | 5 | 96 3/4 | 97 1/2 | 100 1/2 | 0 | |||
26336 | DUK%97 | 7 | 99 1/8 | 98 7/8 | 0 | ||||
26337 | DUK%99 | 10 | 104 7/8 | 105 3/8 | 108 | 0 | |||
26338 | DUK%A25 | 5 | 97 7/8 | 97 7/8 | 98 | 97 7/8 | 97 1/8 | 97 7/8 | 40 |
26339 | DUK%B00 | 2 | 102 | 103 | 0 | ||||
26340 | DUK%B03 | 10 | 103 | 102 5/8 | 0 | ||||
26341 | DUK%B04 | 2 | 99 3/8 | 98 1/2 | 0 | ||||
26342 | DUK%B21 | 5 | 102 3/4 | 103 1/4 | 0 | ||||
26343 | DUK%B23 | 5 | 95 3/8 | 96 1/4 | 98 7/8 | 0 | |||
26344 | DUK%B25 | 15 | 102 1/4 | 102 | 0 | ||||
26345 | DUK%C03 | 5 | 98 1/8 | 97 1/2 | 98 7/8 | 0 | |||
26346 | DUK%J00 | 5 | 103 3/8 | 103 1/2 | 104 1/8 | 0 | |||
26347 | DUK%M04 | 20 | 102 5/8 | 102 3/4 | 0 | ||||
26348 | DUK%M21 | 9 | 103 3/8 | 103 3/4 | 105 | 0 | |||
26349 | DUK%M23 | 5 | 101 | 101 | 101 | 101 | 100 5/8 | 5 | |
26350 | EBP%06 | 2 | 99 3/8 | 99 | 0 | ||||
26351 | ECK%04 | 5 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 106 7/8 | 44 |
26352 | EFS%03 | 0 | 0 | ||||||
26353 | EGC%B | 3 | 65 | 70 | 76 3/4 | 0 | |||
26354 | EGTR%A00 | 50 | 12 1/2 | 12 1/2 | 0 | ||||
26355 | EGTR%A01 | 50 | 10 1/2 | 10 1/2 | 0 | ||||
26356 | EGTR%A96 | 50 | 22 | 22 | 0 | ||||
26357 | EGTR%A97 | 50 | 19 | 19 | 0 | ||||
26358 | EGTR%A98 | 50 | 16 | 16 | 0 | ||||
26359 | EGTR%A99 | 50 | 14 | 14 | 0 | ||||
26360 | EGTR%F00 | 50 | 13 1/2 | 13 1/2 | 0 | ||||
26361 | EGTR%F01 | 50 | 11 1/2 | 11 1/2 | 0 | ||||
26362 | EGTR%F96 | 50 | 24 | 24 | 0 | ||||
26363 | EGTR%F97 | 50 | 21 | 21 | 0 | ||||
26364 | EGTR%F98 | 50 | 18 | 18 | 0 | ||||
26365 | EGTR%F99 | 50 | 15 | 15 | 0 | ||||
26366 | EGTR%X02 | 50 | 10 | 10 | 0 | ||||
26367 | EGTR%Y02 | 50 | 10 | 10 | 0 | ||||
26368 | EIB%01 | 50 | 98 1/2 | 100 | 0 | ||||
26369 | EIB%02 | 10 | 102 1/2 | 102 1/2 | 0 | ||||
26370 | EIB%X00 | 10 | 115 1/4 | 112 1/8 | 0 | ||||
26371 | ELG%12 | 20 | 106 5/8 | 104 3/4 | 108 1/2 | 0 | |||
26372 | ELG%99 | 4 | 109 | 109 | 0 | ||||
26373 | ELN%ZR12 | 5 | 53 | 53 | 53 | 53 | 53 | 54 | 5 |
26374 | EMC%01 | 5 | 104 | 104 | 104 | 104 | 100 3/4 | 104 | 5 |
26375 | ENQ%04 | 37 | 100 | 101 | 105 1/2 | 0 | |||
26376 | ENQ%U97 | 6 | 78 | 79 | 0 | ||||
26377 | ENQ%ZR97 | 6 | 79 3/4 | 80 | 0 | ||||
26378 | EQ%24 | 25 | 111 1/2 | 111 | 0 | ||||
26379 | EQT%99 | 12 | 100 5/8 | 101 | 104 3/4 | 0 | |||
26380 | ESTO%67 | 1 | 49 1/8 | 40 | 0 | ||||
26381 | ETH%01 | 5 | 103 1/8 | 103 1/8 | 103 1/8 | 103 1/8 | 103 | 103 5/8 | 30 |
26382 | ETN%DC11 | 40 | 99 5/8 | 98 1/2 | 100 | 0 | |||
26383 | FA%01 | 5 | 100 1/2 | 97 3/8 | 100 3/8 | 0 | |||
26384 | FA%06 | 5 | 97 1/2 | 98 | 98 | 97 1/2 | 97 1/2 | 98 | 31 |
26385 | FA%07 | 1 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 5/8 | 10 |
26386 | FA%96 | 10 | 99 1/2 | 101 | 0 | ||||
26387 | FADR%96 | 0 | 0 | ||||||
26388 | FADR%97 | 0 | 0 | ||||||
26389 | FCA%02 | 6 | 86 1/2 | 86 1/2 | 86 1/2 | 86 1/2 | 85 1/2 | 86 1/2 | 6 |
26390 | FCC%A | 0 | 100 | 0 | |||||
26391 | FCN%02 | 0 | 105 1/2 | 103 3/4 | 109 3/4 | 0 | |||
26392 | FCN%04 | 18 | 103 5/8 | 105 | 107 | 0 | |||
26393 | FCN%98 | 0 | 104 | 102 1/8 | 0 | ||||
26394 | FD%01 | 10 | 109 7/8 | 109 7/8 | 109 7/8 | 109 7/8 | 108 3/4 | 109 7/8 | 10 |
26395 | FD%02 | 10 | 101 | 101 5/8 | 102 1/8 | 0 | |||
26396 | FD%03 | 15 | 102 | 101 | 0 | ||||
26397 | FD%04. | 15 | 100 1/2 | 100 1/2 | 0 | ||||
26398 | FDC%03 | 15 | 103 | 101 1/8 | 104 1/4 | 0 | |||
26399 | FEN%98 | 2 | 97 | 97 | 0 | ||||
26400 | FFM%99 | 6 | 160 | 157 | 0 | ||||
26401 | FINL%96 | 25 | 102 | 100 | 0 | ||||
26402 | FKYN%97 | 0 | 92 | 0 | |||||
26403 | FLA%01 | 1 | 91 | 91 | 0 | ||||
26404 | FLD%12 | 50 | 70 1/2 | 70 1/4 | 71 | 70 1/4 | 70 1/2 | 71 | 64 |
26405 | FLM%16 | 5 | 100 5/8 | 100 3/4 | 100 3/4 | 100 5/8 | 99 | 100 3/4 | 15 |
26406 | FLSC%02 | 1 | 84 1/8 | 84 | 84 1/8 | 83 7/8 | 83 7/8 | 84 1/4 | 161 |
26407 | FMCR%08 | 10 | 99 | 99 | 99 | 99 | 98 1/2 | 100 3/8 | 10 |
26408 | FMO%98 | 42 | 100 | 99 3/8 | 101 7/8 | 0 | |||
26409 | FMT%ZR13 | 18 | 47 | 47 | 47 | 47 | 18 | ||
26410 | FN%06 | 100 | 80 3/8 | 80 1/2 | 88 | 0 | |||
26411 | FN%06. | 0 | 79 1/2 | 83 1/2 | 0 | ||||
26412 | FN%97 | 2 | 97 1/8 | 97 1/8 | 98 1/2 | 0 | |||
26413 | FN%97. | 1 | 96 | 97 | 0 | ||||
26414 | FNB%98 | 25 | 104 | 102 3/8 | 0 | ||||
26415 | FNF%ZR09 | 13 | 45 3/4 | 44 5/8 | 45 1/4 | 0 | |||
26416 | FNM%96 | 0 | 0 | ||||||
26417 | FNM%ZR14 | 100 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 30 3/8 | 100 |
26418 | FNM%ZR19 | 40 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 3/4 | 21 3/8 | 40 |
26419 | FNVA%02 | 0 | 98 1/4 | 113 3/8 | 0 | ||||
26420 | FPO%A | 14 | 88 | 115 | 0 | ||||
26421 | FRC%02 | 10 | 105 | 105 | 108 | 0 | |||
26422 | FRC%08 | 3 | 94 | 92 | 94 | 0 | |||
26423 | FRC%09 | 20 | 84 3/4 | 82 7/8 | 90 | 0 | |||
26424 | FRE%A13 | 0 | 100 | 0 | |||||
26425 | FRE%A95 | 0 | 0 | ||||||
26426 | FRE%B13 | 0 | 100 | 0 | |||||
26427 | FRE%B96 | 0 | 0 | ||||||
26428 | FRE%NAC09 | 0 | 0 | ||||||
26429 | FRE%NAD14 | 0 | 0 | ||||||
26430 | FRE%ZR19 | 5 | 17 3/8 | 19 1/4 | 21 | 0 | |||
26431 | FRP%04 | 50 | 102 | 102 | 0 | ||||
26432 | FSCO%99 | 15 | 98 3/4 | 99 1/8 | 0 | ||||
26433 | FSR%96 | 5 | 101 1/2 | 99 | 0 | ||||
26434 | FTL%G | 20 | 94 | 93 5/8 | 94 | 93 5/8 | 94 | 94 1/2 | 35 |
26435 | FTX%M01 | 1 | 104 1/2 | 103 1/4 | 0 | ||||
26436 | FUR%03 | 3 | 102 | 102 | 0 | ||||
26437 | GC%03 | 10 | 87 1/2 | 87 1/2 | 87 1/2 | 87 1/2 | 87 | 87 1/2 | 10 |
26438 | GC%05 | 25 | 102 1/2 | 101 | 102 1/2 | 0 | |||
26439 | GCI%00 | 25 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/8 | 100 1/8 | 25 |
26440 | GCI%98 | 29 | 99 1/8 | 98 7/8 | 99 1/2 | 0 | |||
26441 | GCO%03 | 12 | 88 1/2 | 88 1/2 | 88 1/2 | 88 1/2 | 88 1/2 | 89 | 67 |
26442 | GD%18 | 35 | 110 3/4 | 109 | 0 | ||||
26443 | GDH%A | 2 | 90 1/4 | 91 | 91 | 90 1/4 | 90 1/4 | 91 | 153 |
26444 | GDH%B | 10 | 92 3/4 | 92 3/4 | 92 3/4 | 92 3/4 | 92 | 92 3/4 | 10 |
26445 | GECR%06 | 11 | 112 1/4 | 113 | 113 3/4 | 0 | |||
26446 | GECR%35 | 0 | 0 | ||||||
26447 | GEN%11 | 18 | 91 | 91 | 94 1/2 | 0 | |||
26448 | GFD%12 | 8 | 94 | 94 | 94 | 94 | 93 1/2 | 94 | 8 |
26449 | GFO%56 | 8 | 59 | 60 1/8 | 0 | ||||
26450 | GFO%56. | 0 | 58 | 0 | |||||
26451 | GGE%I | 11 | 93 | 93 | 93 | 93 | 93 | 96 | 11 |
26452 | GGE%J | 8 | 94 1/8 | 95 | 96 | 0 | |||
26453 | GGE%M | 35 | 92 | 91 | 92 | 91 | 91 | 92 1/2 | 37 |
26454 | GH%X02 | 1 | 80 | 80 | 81 | 80 | 80 | 81 | 23 |
26455 | GH%Y02 | 5 | 96 | 95 3/8 | 96 | 94 3/4 | 95 3/8 | 95 7/8 | 115 |
26456 | GHV%03 | 108 | 140 | 162 | 170 | 0 | |||
26457 | GHV%05 | 115 | 105 1/4 | 105 1/2 | 0 | ||||
26458 | GIC%00 | 20 | 110 | 108 | 117 | 0 | |||
26459 | GLF%O | 10 | 101 | 100 1/2 | 101 1/2 | 0 | |||
26460 | GLW%98 | 3 | 102 | 102 | 103 | 0 | |||
26461 | GMA%16 | 2 | 103 3/4 | 103 3/8 | 103 3/4 | 103 | 103 | 103 3/4 | 152 |
26462 | GMA%DC11 | 20 | 91 7/8 | 91 7/8 | 92 | 91 3/4 | 91 7/8 | 92 | 87 |
26463 | GMA%Y97 | 5 | 104 1/2 | 103 3/8 | 103 3/4 | 0 | |||
26464 | GMA%ZR12 | 5 | 320 | 316 5/8 | 320 | 316 5/8 | 317 | 320 | 10 |
26465 | GMA%ZR15 | 10 | 268 3/4 | 270 1/2 | 270 1/2 | 268 3/4 | 266 1/2 | 270 1/8 | 30 |
26466 | GN%00 | 10 | 85 1/8 | 87 | 0 | ||||
26467 | GN%00. | 6 | 83 1/8 | 84 1/8 | 0 | ||||
26468 | GN%10 | 30 | 58 | 57 | 0 | ||||
26469 | GN%10. | 1 | 57 1/8 | 56 1/4 | 62 1/2 | 0 | |||
26470 | GND%03 | 8 | 103 | 104 1/4 | 0 | ||||
26471 | GNSFC%B03 | 25 | 106 1/2 | 0 | |||||
26472 | GNT%02 | 2 | 115 | 115 | 120 1/2 | 0 | |||
26473 | GOG%04 | 10 | 95 7/8 | 95 7/8 | 95 7/8 | 95 7/8 | 95 1/2 | 95 7/8 | 10 |
26474 | GPAG%98 | 10 | 95 1/4 | 95 1/4 | 95 7/8 | 95 1/8 | 95 1/4 | 95 5/8 | 88 |
26475 | GPE%99 | 16 | 100 1/2 | 99 3/8 | 0 | ||||
26476 | GPE%S02 | 5 | 99 3/4 | 100 1/4 | 105 | 0 | |||
26477 | GPH%04 | 11 | 62 1/4 | 63 1/4 | 67 | 0 | |||
26478 | GR%97 | 10 | 100 1/8 | 100 1/8 | 103 | 0 | |||
26479 | GRA%02 | 25 | 106 | 98 3/8 | 0 | ||||
26480 | GSN%A | 0 | 99 | 101 | 0 | ||||
26481 | GSW%A | 5 | 101 | 99 | 0 | ||||
26482 | GSX%02 | 5 | 103 3/4 | 104 1/4 | 0 | ||||
26483 | GY%02 | 10 | 101 | 101 | 101 | 101 | 101 3/4 | 102 1/2 | 10 |
26484 | HCH%A | 10 | 96 3/8 | 94 | 98 | 0 | |||
26485 | HDS%03 | 4 | 89 1/2 | 90 3/4 | 93 | 0 | |||
26486 | HE%S02 | 5 | 101 3/8 | 101 3/8 | 104 | 0 | |||
26487 | HERTZ%00 | 5 | 100 | 99 1/2 | 101 3/4 | 0 | |||
26488 | HERTZ%03 | 11 | 100 | 99 3/4 | 0 | ||||
26489 | HET%02 | 178 | 108 | 107 1/2 | 108 1/2 | 0 | |||
26490 | HFC%00 | 3 | 105 | 106 7/8 | 0 | ||||
26491 | HFC%01 | 5 | 108 3/4 | 107 3/4 | 117 1/2 | 0 | |||
26492 | HFS%98 | 0 | 0 | ||||||
26493 | HFS%99 | 9 | 197 | 195 | 0 | ||||
26494 | HGC%A | 80 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 105 | 107 | 80 |
26495 | HIG%02 | 0 | 0 | ||||||
26496 | HIG%15 | 0 | 0 | ||||||
26497 | HMN%99 | 50 | 102 1/2 | 102 3/4 | 104 1/8 | 0 | |||
26498 | HPC%99 | 15 | 494 | 0 | |||||
26499 | HRC%A01 | 10 | 166 | 160 | 0 | ||||
26500 | HRC%O01 | 17 | 107 1/2 | 106 | 107 | 0 | |||
26501 | HRP%A99 | 0 | 0 | ||||||
26502 | HRP%B99 | 0 | 0 | ||||||
26503 | HRS%01 | 90 | 100 1/8 | 95 | 101 | 0 | |||
26504 | HVR%99 | 5 | 99 3/4 | 93 3/4 | 0 | ||||
26505 | HVR%99. | 1 | 96 | 96 | 0 | ||||
26506 | HWG%00 | 5 | 74 3/4 | 75 | 75 | 74 3/4 | 74 7/8 | 75 | 42 |
26507 | HWG%NA09 | 7 | 44 | 44 | 45 | 0 | |||
26508 | HWG%NAB09 | 1 | 38 1/8 | 38 1/8 | 44 | 0 | |||
26509 | HWG%NAC09 | 6 | 39 | 39 | 39 | 39 | 39 | 40 7/8 | 6 |
26510 | IAB%08 | 50 | 145 1/2 | 144 | 0 | ||||
26511 | IAB%11 | 8 | 110 | 0 | |||||
26512 | IAB%96 | 50 | 102 | 100 1/8 | 0 | ||||
26513 | IAB%F01 | 5 | 101 3/4 | 100 1/32 | 0 | ||||
26514 | IAD%07 | 4 | 94 | 95 | 96 | 0 | |||
26515 | IB%03 | 0 | 78 1/8 | 0 | |||||
26516 | IB%05 | 0 | 0 | ||||||
26517 | IB%17 | 1 | 115 1/8 | 113 1/2 | 0 | ||||
26518 | IB%26 | 14 | 106 1/2 | 0 | |||||
26519 | IB%96 | 0 | 99 1/32 | 0 | |||||
26520 | IB%DM02 | 0 | 0 | ||||||
26521 | IB%DM03 | 0 | 0 | ||||||
26522 | IB%DM05 | 0 | 0 | ||||||
26523 | IB%DM99 | 0 | 0 | ||||||
26524 | IB%J02 | 0 | 90 1/32 | 0 | |||||
26525 | IB%J97 | 0 | 95 1/32 | 0 | |||||
26526 | IB%JY00 | 0 | 0 | ||||||
26527 | IB%JY04 | 0 | 0 | ||||||
26528 | IB%LD23 | 0 | 0 | ||||||
26529 | IB%LK96 | 0 | 0 | ||||||
26530 | IB%LL96 | 0 | 0 | ||||||
26531 | IB%LM97 | 0 | 0 | ||||||
26532 | IB%LN97 | 0 | 0 | ||||||
26533 | IB%LP98 | 0 | 0 | ||||||
26534 | IB%LQ98 | 0 | 0 | ||||||
26535 | IB%LR99 | 0 | 0 | ||||||
26536 | IB%LS99 | 0 | 0 | ||||||
26537 | IB%LT00 | 0 | 0 | ||||||
26538 | IB%LU00 | 0 | 0 | ||||||
26539 | IB%LV01 | 0 | 0 | ||||||
26540 | IB%LW01 | 0 | 0 | ||||||
26541 | IB%LX02 | 0 | 0 | ||||||
26542 | IB%LY02 | 0 | 0 | ||||||
26543 | IB%LZ03 | 0 | 0 | ||||||
26544 | IB%M01 | 60 | 101 3/4 | 100 1/32 | 0 | ||||
26545 | IB%MA03 | 0 | 0 | ||||||
26546 | IB%MB04 | 0 | 0 | ||||||
26547 | IB%MC04 | 0 | 0 | ||||||
26548 | IB%MD05 | 0 | 0 | ||||||
26549 | IB%ME05 | 0 | 0 | ||||||
26550 | IB%MF06 | 0 | 0 | ||||||
26551 | IB%MG06 | 0 | 0 | ||||||
26552 | IB%MH07 | 0 | 0 | ||||||
26553 | IB%MJ07 | 0 | 0 | ||||||
26554 | IB%MK08 | 0 | 0 | ||||||
26555 | IB%ML08 | 0 | 0 | ||||||
26556 | IB%MM09 | 0 | 0 | ||||||
26557 | IB%MN09 | 0 | 0 | ||||||
26558 | IB%MP10 | 0 | 0 | ||||||
26559 | IB%MQ10 | 0 | 0 | ||||||
26560 | IB%MR11 | 0 | 0 | ||||||
26561 | IB%MS11 | 0 | 0 | ||||||
26562 | IB%MT12 | 0 | 0 | ||||||
26563 | IB%MU12 | 0 | 0 | ||||||
26564 | IB%MV13 | 0 | 0 | ||||||
26565 | IB%MW13 | 0 | 0 | ||||||
26566 | IB%MX14 | 0 | 0 | ||||||
26567 | IB%MY14 | 0 | 0 | ||||||
26568 | IB%MZ15 | 0 | 0 | ||||||
26569 | IB%NA15 | 0 | 0 | ||||||
26570 | IB%NB16 | 0 | 0 | ||||||
26571 | IB%NC16 | 0 | 0 | ||||||
26572 | IB%ND17 | 0 | 0 | ||||||
26573 | IB%NE17 | 0 | 0 | ||||||
26574 | IB%NF18 | 0 | 0 | ||||||
26575 | IB%NG18 | 0 | 0 | ||||||
26576 | IB%NH19 | 0 | 0 | ||||||
26577 | IB%NJ19 | 0 | 0 | ||||||
26578 | IB%NK20 | 0 | 0 | ||||||
26579 | IB%NL20 | 0 | 0 | ||||||
26580 | IB%NM21 | 0 | 0 | ||||||
26581 | IB%NN21 | 0 | 0 | ||||||
26582 | IB%NP22 | 0 | 0 | ||||||
26583 | IB%NQ22 | 0 | 0 | ||||||
26584 | IB%NR23 | 0 | 0 | ||||||
26585 | IB%NS23 | 0 | 0 | ||||||
26586 | IB%O02 | 100 | 130 | 0 | |||||
26587 | IB%O16 | 8 | 104 3/16 | 110 9/16 | 0 | ||||
26588 | IB%O99 | 15 | 100 | 98 1/32 | 0 | ||||
26589 | IB%S16 | 10 | 110 | 108 1/16 | 0 | ||||
26590 | IB%S99 | 0 | 90 | 0 | |||||
26591 | IB%X97 | 15 | 98 | 99 1/32 | 0 | ||||
26592 | IB%Y97 | 0 | 102 1/4 | 0 | |||||
26593 | IB%ZRA00 | 12 | 75 | 75 3/16 | 0 | ||||
26594 | IB%ZRA01 | 5 | 65 | 70 1/2 | 0 | ||||
26595 | IB%ZRA02 | 1 | 63 1/2 | 65 29/32 | 0 | ||||
26596 | IB%ZRA03 | 1 | 60 1/4 | 61 | 63 | 0 | |||
26597 | IB%ZRA04 | 2 | 56 1/8 | 58 | 60 | 0 | |||
26598 | IB%ZRA05 | 5 | 53 1/8 | 53 1/16 | 55 | 0 | |||
26599 | IB%ZRA06 | 4 | 36 31/32 | 51 | 0 | ||||
26600 | IB%ZRA07 | 26 | 47 | 46 13/16 | 0 | ||||
26601 | IB%ZRA08 | 5 | 43 1/4 | 43 1/16 | 0 | ||||
26602 | IB%ZRA09 | 1 | 33 1/8 | 39 3/4 | 40 | 0 | |||
26603 | IB%ZRA10 | 9 | 38 | 37 1/16 | 0 | ||||
26604 | IB%ZRA11 | 11 | 35 | 34 1/2 | 0 | ||||
26605 | IB%ZRA12 | 16 | 28 | 29 11/16 | 0 | ||||
26606 | IB%ZRA13 | 4 | 29 1/32 | 29 1/8 | 0 | ||||
26607 | IB%ZRA14 | 11 | 21 1/2 | 27 1/16 | 0 | ||||
26608 | IB%ZRA96 | 2 | 95 | 96 | 98 | 0 | |||
26609 | IB%ZRA97 | 6 | 90 1/32 | 90 9/16 | 0 | ||||
26610 | IB%ZRA98 | 9 | 76 1/4 | 85 25/32 | 88 | 0 | |||
26611 | IB%ZRA99 | 4 | 79 1/32 | 79 27/32 | 0 | ||||
26612 | IB%ZRF00 | 14 | 75 3/4 | 77 1/8 | 0 | ||||
26613 | IB%ZRF01 | 10 | 73 3/4 | 72 7/8 | 76 | 0 | |||
26614 | IB%ZRF02 | 25 | 68 3/4 | 68 11/16 | 0 | ||||
26615 | IB%ZRF03 | 2 | 62 | 60 1/4 | 0 | ||||
26616 | IB%ZRF04 | 8 | 59 3/8 | 59 3/8 | 59 3/8 | 59 3/8 | 59 3/8 | 8 | |
26617 | IB%ZRF05 | 52 | 55 11/16 | 55 11/16 | 0 | ||||
26618 | IB%ZRF06 | 1 | 37 1/2 | 51 23/32 | 53 | 0 | |||
26619 | IB%ZRF07 | 5 | 46 | 48 | 0 | ||||
26620 | IB%ZRF08 | 1 | 45 1/32 | 45 17/32 | 0 | ||||
26621 | IB%ZRF09 | 10 | 32 1/2 | 41 3/16 | 0 | ||||
26622 | IB%ZRF10 | 3 | 39 | 39 3/4 | 0 | ||||
26623 | IB%ZRF11 | 10 | 36 | 35 1/8 | 0 | ||||
26624 | IB%ZRF12 | 1 | 29 7/8 | 30 1/32 | 0 | ||||
26625 | IB%ZRF13 | 9 | 21 1/4 | 30 1/32 | 0 | ||||
26626 | IB%ZRF14 | 38 | 25 | 27 11/16 | 0 | ||||
26627 | IB%ZRF15 | 45 | 26 11/16 | 26 11/16 | 0 | ||||
26628 | IB%ZRF96 | 14 | 91 11/32 | 99 | 0 | ||||
26629 | IB%ZRF97 | 20 | 93 3/8 | 94 1/8 | 0 | ||||
26630 | IB%ZRF98 | 256 | 87 31/32 | 87 3/4 | 88 | 0 | |||
26631 | IB%ZRF99 | 7 | 71 | 70 | 0 | ||||
26632 | IB%ZRX02 | 4 | 68 | 67 1/8 | 0 | ||||
26633 | IB%ZRX03 | 11 | 62 13/32 | 63 23/32 | 0 | ||||
26634 | IB%ZRX04 | 25 | 57 21/32 | 56 | 0 | ||||
26635 | IB%ZRX05 | 15 | 55 3/4 | 56 | 59 | 0 | |||
26636 | IB%ZRX06 | 5 | 52 | 50 1/4 | 0 | ||||
26637 | IB%ZRX07 | 28 | 38 17/32 | 39 9/32 | 0 | ||||
26638 | IB%ZRX08 | 10 | 45 9/32 | 45 5/8 | 47 5/8 | 0 | |||
26639 | IB%ZRX09 | 10 | 41 1/2 | 41 1/2 | 45 | 0 | |||
26640 | IB%ZRX10 | 28 | 34 7/16 | 39 1/32 | 0 | ||||
26641 | IB%ZRX11 | 2 | 35 1/2 | 36 1/2 | 39 | 0 | |||
26642 | IB%ZRX12 | 16 | 21 17/32 | 33 | 0 | ||||
26643 | IB%ZRX13 | 13 | 27 9/32 | 30 1/32 | 0 | ||||
26644 | IB%ZRX14 | 25 | 24 | 25 13/32 | 0 | ||||
26645 | IB%ZRX15 | 50 | 25 5/8 | 25 | 0 | ||||
26646 | IB%ZRX16 | 4 | 26 1/4 | 25 9/16 | 27 | 0 | |||
26647 | IBM%00 | 12 | 102 | 102 1/4 | 102 1/4 | 102 | 102 | 102 1/8 | 314 |
26648 | IBM%02 | 3 | 107 3/4 | 106 7/8 | 107 1/4 | 0 | |||
26649 | IBM%13 | 5 | 107 7/8 | 108 3/4 | 108 3/4 | 107 1/8 | 107 7/8 | 108 1/4 | 54 |
26650 | IBM%19 | 45 | 118 3/4 | 119 | 119 | 118 5/8 | 118 5/8 | 119 | 137 |
26651 | IBM%25 | 5 | 103 | 101 1/2 | 105 | 0 | |||
26652 | IBM%45 | 0 | 96 3/4 | 0 | |||||
26653 | IBM%97 | 30 | 101 1/2 | 101 5/8 | 101 5/8 | 101 3/8 | 101 3/8 | 101 1/2 | 71 |
26654 | IBMCR%98 | 0 | 0 | ||||||
26655 | IBT%06 | 5 | 101 5/8 | 102 3/4 | 102 7/8 | 101 5/8 | 101 5/8 | 102 7/8 | 35 |
26656 | ICA%04 | 10 | 58 | 56 7/8 | 58 | 56 7/8 | 57 | 58 | 65 |
26657 | ICN%98 | 25 | 101 1/4 | 0 | |||||
26658 | ICN%98. | 5 | 100 1/32 | 100 1/32 | 100 29/32 | 0 | |||
26659 | ICN%99 | 20 | 109 | 109 1/2 | 109 1/2 | 109 | 109 | 109 1/2 | 180 |
26660 | IGL%01 | 3 | 125 | 125 | 125 | 125 | 123 1/4 | 130 | 3 |
26661 | IHS%01 | 10 | 107 | 107 | 0 | ||||
26662 | IHS%02 | 0 | 0 | ||||||
26663 | IHS%03 | 20 | 103 | 95 | 0 | ||||
26664 | IHS%04 | 10 | 101 1/2 | 100 1/4 | 107 1/2 | 0 | |||
26665 | IIN%03 | 0 | 106 | 113 | 0 | ||||
26666 | IJL%11 | 5 | 91 1/2 | 91 1/2 | 91 1/2 | 91 1/2 | 91 1/2 | 92 1/2 | 5 |
26667 | INF%02 | 15 | 107 | 0 | |||||
26668 | IP%DC12 | 20 | 82 5/8 | 82 | 83 | 82 | 82 5/8 | 82 7/8 | 116 |
26669 | IPC%03 | 0 | 97 1/8 | 0 | |||||
26670 | IPC%04 | 0 | 105 1/8 | 0 | |||||
26671 | IPC%05 | 0 | 96 1/2 | 0 | |||||
26672 | IPC%21 | 1 | 103 3/4 | 104 1/8 | 111 | 0 | |||
26673 | IPC%23 | 10 | 103 7/8 | 103 7/8 | 103 7/8 | 103 7/8 | 102 | 104 5/8 | 10 |
26674 | IPC%25 | 11 | 100 1/2 | 98 3/4 | 0 | ||||
26675 | IPC%99 | 0 | 99 5/8 | 0 | |||||
26676 | IPC%A00 | 15 | 97 | 96 1/8 | 0 | ||||
26677 | IPC%M00 | 0 | 97 5/8 | 0 | |||||
26678 | IRT%03 | 10 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 97 | 10 |
26679 | ISH%03 | 10 | 99 1/2 | 100 1/8 | 100 1/8 | 99 1/2 | 99 1/2 | 100 | 19 |
26680 | ITG%00 | 0 | 88 3/8 | 0 | |||||
26681 | ITG%02 | 10 | 109 | 109 3/8 | 0 | ||||
26682 | ITT%00 | 0 | 0 | ||||||
26683 | ITT%03 | 5 | 107 3/8 | 106 | 113 | 0 | |||
26684 | ITT%05 | 0 | 0 | ||||||
26685 | ITT%15 | 0 | 0 | ||||||
26686 | ITT%25 | 0 | 0 | ||||||
26687 | ITTD%00 | 0 | 0 | ||||||
26688 | ITTD%05 | 0 | 0 | ||||||
26689 | ITTD%15 | 0 | 0 | ||||||
26690 | ITTD%25 | 0 | 0 | ||||||
26691 | ITTRA%02 | 0 | 0 | ||||||
26692 | ITX%96 | 1 | 100 | 0 | |||||
26693 | ITX%96. | 10 | 100 19/32 | 100 | 100 19/32 | 0 | |||
26694 | IVAC%05 | 5 | 100 | 99 | 99 3/4 | 0 | |||
26695 | JPSA%01 | 5 | 101 | 101 1/4 | 0 | ||||
26696 | JUGO%57 | 0 | 0 | ||||||
26697 | JXBK%97 | 15 | 105 | 98 | 0 | ||||
26698 | JYP%03 | 10 | 100 1/4 | 97 1/8 | 100 3/4 | 0 | |||
26699 | JYP%04 | 25 | 102 3/8 | 101 | 103 3/8 | 0 | |||
26700 | JYP%23 | 10 | 99 7/8 | 95 1/8 | 0 | ||||
26701 | JYP%25 | 20 | 93 | 90 1/8 | 0 | ||||
26702 | KBH%03 | 20 | 100 7/8 | 100 7/8 | 101 | 100 1/2 | 100 7/8 | 101 | 191 |
26703 | KBH%99 | 5 | 103 1/2 | 102 1/4 | 103 1/2 | 0 | |||
26704 | KFWFC%98 | 20 | 107 | 105 1/8 | 0 | ||||
26705 | KIN%97 | 10 | 100 | 98 1/2 | 0 | ||||
26706 | KLY%A | 15 | 56 | 55 1/2 | 56 | 55 1/2 | 55 1/8 | 56 | 50 |
26707 | KMG%06 | 3 | 104 3/8 | 102 3/8 | 0 | ||||
26708 | KOL%09 | 10 | 100 | 99 1/2 | 100 | 0 | |||
26709 | KOPP%04 | 10 | 95 | 96 | 99 1/2 | 0 | |||
26710 | KR%A99 | 25 | 102 1/4 | 102 | 102 1/4 | 101 1/2 | 101 3/4 | 102 1/4 | 97 |
26711 | KRB%99 | 0 | 84 | 0 | |||||
26712 | KSF%05 | 0 | 0 | ||||||
26713 | KT%33 | 20 | 61 1/2 | 62 1/4 | 63 3/4 | 0 | |||
26714 | KT%33. | 10 | 62 | 62 1/4 | 0 | ||||
26715 | LAF%13 | 25 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/4 | 104 1/2 | 25 |
26716 | LCE%03 | 10 | 102 1/2 | 101 5/8 | 102 1/2 | 101 5/8 | 101 5/8 | 102 1/2 | 15 |
26717 | LD%04 | 0 | 80 | 0 | |||||
26718 | LEH%02 | 20 | 109 7/8 | 109 1/4 | 111 3/4 | 0 | |||
26719 | LEH%A96 | 10 | 100 3/4 | 100 3/4 | 101 5/8 | 0 | |||
26720 | LEH%S96 | 0 | 0 | ||||||
26721 | LIGI%05 | 0 | 0 | ||||||
26722 | LIL%00 | 10 | 97 | 97 3/8 | 105 | 0 | |||
26723 | LIL%03 | 5 | 96 3/4 | 96 1/2 | 97 1/2 | 0 | |||
26724 | LIL%06 | 28 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 103 3/8 | 38 |
26725 | LIL%07 | 26 | 95 7/8 | 95 7/8 | 95 7/8 | 95 1/2 | 95 1/2 | 95 7/8 | 279 |
26726 | LIL%08 | 1 | 97 1/2 | 97 | 0 | ||||
26727 | LIL%21 | 25 | 103 | 102 5/8 | 103 | 0 | |||
26728 | LIL%22 | 4 | 102 | 101 1/8 | 102 3/8 | 0 | |||
26729 | LIL%23 | 1 | 97 | 97 | 97 | 97 | 96 3/4 | 97 3/8 | 1 |
26730 | LIL%24 | 10 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 102 1/2 | 30 |
26731 | LIL%96 | 5 | 100 5/32 | 100 1/4 | 101 | 0 | |||
26732 | LIL%97 | 7 | 102 | 101 1/4 | 104 | 0 | |||
26733 | LIL%98 | 10 | 101 1/2 | 100 | 0 | ||||
26734 | LIL%A04 | 2 | 103 3/4 | 102 | 103 3/4 | 102 | 102 1/8 | 103 3/4 | 20 |
26735 | LIL%M04 | 10 | 94 1/4 | 94 1/4 | 96 1/8 | 0 | |||
26736 | LIL%M99 | 0 | 98 3/4 | 0 | |||||
26737 | LIL%Y19 | 4 | 99 | 99 3/8 | 99 3/8 | 99 | 99 | 99 3/8 | 53 |
26738 | LIL%Y99 | 7 | 100 1/2 | 100 1/4 | 100 1/2 | 100 | 100 1/4 | 300 | |
26739 | LKB%01 | 20 | 103 1/2 | 100 | 0 | ||||
26740 | LKB%04 | 0 | 100 | 0 | |||||
26741 | LLX%02 | 0 | 0 | ||||||
26742 | LLY%01 | 5 | 111 | 109 3/4 | 112 | 0 | |||
26743 | LLY%06 | 15 | 116 | 116 | 0 | ||||
26744 | LLY%25 | 0 | 97 1/8 | 0 | |||||
26745 | LN%F03 | 3 | 80 | 77 3/4 | 0 | ||||
26746 | LN%F03. | 10 | 76 | 76 1/4 | 0 | ||||
26747 | LN%G03 | 86 | 74 1/2 | 76 | 0 | ||||
26748 | LN%G03. | 30 | 77 1/2 | 76 | 0 | ||||
26749 | LOR%04 | 20 | 98 1/2 | 96 5/8 | 0 | ||||
26750 | LOR%24 | 0 | 95 1/2 | 0 | |||||
26751 | LOR%25 | 0 | 93 | 0 | |||||
26752 | LOR%J23 | 45 | 97 1/2 | 95 3/4 | 0 | ||||
26753 | LOR%S23 | 10 | 96 | 89 | 97 7/8 | 0 | |||
26754 | LOU%02 | 20 | 100 7/8 | 101 | 104 | 0 | |||
26755 | LOW%03 | 5 | 124 | 132 | 0 | ||||
26756 | LRY%01 | 20 | 105 | 103 | 105 1/2 | 0 | |||
26757 | LTC%00 | 20 | 100 1/2 | 100 1/2 | 0 | ||||
26758 | LTC%01 | 0 | 92 | 0 | |||||
26759 | LTC%04 | 0 | 80 | 0 | |||||
26760 | LUK%02 | 3 | 109 | 109 | 109 | 109 | 108 1/4 | 109 | 3 |
26761 | LUK%03 | 26 | 103 | 103 | 103 | 103 | 102 1/2 | 103 | 68 |
26762 | LUK%05 | 25 | 102 1/2 | 100 5/8 | 0 | ||||
26763 | LUK%13 | 1 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 102 7/8 | 1 |
26764 | LWN%24 | 0 | 0 | ||||||
26765 | MACP%03 | 4 | 114 1/2 | 0 | |||||
26766 | MAG%01 | 20 | 90 | 90 | 0 | ||||
26767 | MAH%03 | 0 | 99 | 0 | |||||
26768 | MAH%X98 | 0 | 98 1/2 | 0 | |||||
26769 | MAH%Y98 | 25 | 97 | 99 1/4 | 0 | ||||
26770 | MAL%04 | 10 | 82 1/2 | 82 1/2 | 82 1/2 | 82 1/2 | 82 | 83 | 10 |
26771 | MAM%03 | 10 | 106 | 106 | 106 | 106 | 105 | 10 | |
26772 | MAS%12 | 13 | 97 | 97 1/2 | 97 1/2 | 96 | 97 1/4 | 35 | |
26773 | MAT%97 | 5 | 99 1/2 | 100 1/8 | 105 | 0 | |||
26774 | MBK%02 | 9 | 115 | 116 7/8 | 118 | 0 | |||
26775 | MBT%11 | 5 | 102 7/8 | 102 1/2 | 103 | 0 | |||
26776 | MBT%12 | 1 | 101 | 101 | 101 | 101 | 101 | 101 1/4 | 8 |
26777 | MCD%02 | 10 | 105 5/8 | 105 5/8 | 105 5/8 | 105 5/8 | 103 3/4 | 104 3/8 | 10 |
26778 | MCD%03 | 10 | 103 | 101 3/4 | 104 5/8 | 0 | |||
26779 | MCD%05 | 15 | 100 1/2 | 99 | 0 | ||||
26780 | MCD%11 | 1 | 119 1/2 | 111 1/8 | 120 7/8 | 0 | |||
26781 | MCD%25 | 0 | 90 | 0 | |||||
26782 | MCD%33 | 4 | 105 3/8 | 105 1/2 | 107 | 0 | |||
26783 | MCD%99 | 2 | 101 3/8 | 0 | |||||
26784 | MCD%99. | 5 | 100 1/16 | 100 1/16 | 101 3/16 | 0 | |||
26785 | MCHN%99 | 17 | 111 1/2 | 105 1/8 | 111 1/2 | 0 | |||
26786 | MCY%J | 10 | 4 | 3 3/4 | 6 | 0 | |||
26787 | MCY%P | 15 | 5 | 3 3/4 | 6 | 0 | |||
26788 | MCY%R | 2000 | 5 | 2 | 6 | 0 | |||
26789 | MCY%TT | 0 | 2 1/2 | 6 | 0 | ||||
26790 | MD%00 | 81 | 108 1/8 | 107 3/4 | 109 | 0 | |||
26791 | MD%02 | 10 | 115 1/8 | 115 1/8 | 115 1/8 | 115 1/8 | 115 1/8 | 116 | 10 |
26792 | MD%12 | 12 | 127 1/8 | 127 1/8 | 127 1/8 | 127 1/8 | 126 | 127 1/4 | 12 |
26793 | MD%A97 | 25 | 103 1/4 | 103 1/8 | 103 3/4 | 0 | |||
26794 | MDB%A | 3 | 105 | 105 | 105 | 105 | 105 | 110 | 3 |
26795 | MDFC%02 | 0 | 0 | ||||||
26796 | MED% | 0 | 78 | 0 | |||||
26797 | MED%C | 4 | 79 | 80 | 80 | 79 | 79 | 80 | 28 |
26798 | MED%NP | 32 | 79 3/4 | 0 | |||||
26799 | MEL%99 | 5 | 160 | 168 | 0 | ||||
26800 | MERCN%98 | 10 | 91 3/4 | 99 1/2 | 100 1/2 | 0 | |||
26801 | MERDM%98 | 50 | 100 | 99 1/2 | 100 1/2 | 0 | |||
26802 | MERIQ%97 | 5 | 98 1/8 | 98 | 99 | 0 | |||
26803 | MERIQ%99 | 10 | 96 3/4 | 96 3/8 | 97 3/8 | 0 | |||
26804 | MERP%ZR99 | 20 | 133 3/4 | 131 1/2 | 132 1/2 | 0 | |||
26805 | MERPM%10 | 0 | 0 | ||||||
26806 | MERPM%11 | 0 | 0 | ||||||
26807 | MEXN%97 | 3 | 97 | 97 | 99 1/2 | 0 | |||
26808 | MGA%02 | 3 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 102 1/2 | 103 | 23 |
26809 | MGG%02 | 40 | 109 5/8 | 109 5/8 | 109 5/8 | 109 5/8 | 109 3/4 | 110 | 40 |
26810 | MGG%99 | 50 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/8 | 107 1/8 | 50 |
26811 | MGL%A | 0 | 108 | 0 | |||||
26812 | MJP%A | 5 | 95 5/8 | 102 1/4 | 103 1/4 | 0 | |||
26813 | MLPC%99 | 10 | 97 | 97 | 97 | 97 | 94 | 98 | 10 |
26814 | MNS%A | 31 | 114 | 113 | 114 | 113 | 114 1/2 | 115 | 37 |
26815 | MOB%21 | 27 | 119 3/8 | 0 | |||||
26816 | MOB%32 | 5 | 105 | 105 | 110 1/2 | 0 | |||
26817 | MOB%33 | 29 | 104 1/2 | 0 | |||||
26818 | MOB%F01 | 20 | 111 5/8 | 110 1/4 | 111 1/2 | 0 | |||
26819 | MOE%08 | 4 | 83 | 78 5/8 | 0 | ||||
26820 | MOE%08. | 0 | 83 | 0 | |||||
26821 | MOG%C | 20 | 106 | 106 1/4 | 106 1/4 | 106 | 106 | 106 1/4 | 30 |
26822 | MOI%F | 25 | 96 1/4 | 96 1/4 | 96 1/4 | 96 1/4 | 96 1/4 | 97 1/4 | 25 |
26823 | MONON%07 | 5 | 88 3/4 | 92 | 0 | ||||
26824 | MONON%07. | 10 | 87 1/2 | 92 | 0 | ||||
26825 | MOP%05 | 3 | 89 | 89 | 89 | 89 | 82 1/8 | 3 | |
26826 | MOP%05. | 1 | 82 | 82 | 0 | ||||
26827 | MOP%20 | 3 | 60 1/2 | 62 1/2 | 65 7/8 | 0 | |||
26828 | MOP%30 | 6 | 60 1/8 | 60 1/8 | 63 1/4 | 0 | |||
26829 | MOP%45 | 3 | 62 | 62 | 62 | 62 | 62 | 64 3/4 | 3 |
26830 | MOT%ZR09 | 5 | 106 1/2 | 103 | 0 | ||||
26831 | MOT%ZR13 | 3 | 79 | 77 1/2 | 79 | 76 3/4 | 76 3/4 | 79 | 36 |
26832 | MPX%02 | 5 | 101 | 102 | 0 | ||||
26833 | MPX%03 | 0 | 98 1/2 | 0 | |||||
26834 | MRO%02 | 10 | 100 5/8 | 100 1/2 | 100 5/8 | 100 1/2 | 100 1/2 | 100 5/8 | 15 |
26835 | MRO%06 | 12 | 102 1/8 | 102 1/8 | 103 1/2 | 0 | |||
26836 | MRO%99 | 7 | 100 3/4 | 100 5/8 | 100 3/4 | 100 5/8 | 100 5/8 | 100 3/4 | 42 |
26837 | MRR%A | 29 | 87 | 86 | 86 1/2 | 0 | |||
26838 | MSA%03 | 10 | 99 | 99 | 99 | 99 | 99 | 10 | |
26839 | MSBA%ZR00 | 0 | 93 1/4 | 0 | |||||
26840 | MSI%A | 5 | 50 | 48 | 53 | 0 | |||
26841 | MSSBH%ZR01 | 0 | 81 | 0 | |||||
26842 | MSX%03 | 12 | 78 1/2 | 78 | 78 1/2 | 78 | 78 | 78 1/2 | 37 |
26843 | MT%00 | 0 | 0 | ||||||
26844 | MT%98 | 0 | 85 | 0 | |||||
26845 | MT%J01 | 0 | 0 | ||||||
26846 | MT%M01 | 5 | 100 1/4 | 100 1/4 | 0 | ||||
26847 | MVL%03 | 8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 100 1/2 | 8 |
26848 | MXM%C | 10 | 103 | 103 | 103 | 103 | 103 | 104 | 10 |
26849 | MXM%E | 15 | 102 3/4 | 102 3/4 | 102 3/4 | 102 1/2 | 102 | 103 | 187 |
26850 | MXS%08 | 5 | 95 1/2 | 94 1/8 | 95 1/2 | 94 1/8 | 95 1/8 | 96 5/8 | 20 |
26851 | N%04 | 1 | 133 | 140 | 0 | ||||
26852 | N%16 | 15 | 106 3/4 | 106 3/4 | 106 3/4 | 106 3/4 | 105 | 107 | 15 |
26853 | NA%00 | 10 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 106 1/4 | 10 |
26854 | NA%99 | 10 | 106 | 105 5/8 | 106 5/8 | 0 | |||
26855 | NATW%02 | 5 | 117 | 0 | |||||
26856 | NAVST%04 | 10 | 101 | 101 | 102 7/8 | 0 | |||
26857 | NAVST%98 | 1 | 94 5/8 | 94 5/8 | 98 7/8 | 0 | |||
26858 | NBD%02 | 5 | 105 1/2 | 100 5/8 | 0 | ||||
26859 | NBD%04 | 10 | 103 1/2 | 101 5/8 | 0 | ||||
26860 | NCB%A | 5 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 100 | 101 1/2 | 5 |
26861 | NCB%N96 | 10 | 102 | 102 | 102 | 102 | 102 | 102 7/8 | 10 |
26862 | NCC%96 | 16 | 100 | 98 1/8 | 0 | ||||
26863 | NCC%97 | 0 | 0 | ||||||
26864 | NEC%11 | 10 | 72 1/2 | 71 5/8 | 72 | 0 | |||
26865 | NETT%00 | 50 | 99 1/8 | 99 | 101 | 0 | |||
26866 | NETT%01 | 10 | 111 1/2 | 111 3/4 | 113 1/4 | 0 | |||
26867 | NETT%02 | 8 | 91 1/4 | 91 | 92 1/4 | 0 | |||
26868 | NETT%03 | 3 | 101 7/8 | 100 | 101 7/8 | 100 | 100 | 102 | 8 |
26869 | NETT%05 | 25 | 90 1/2 | 88 5/8 | 90 | 0 | |||
26870 | NETT%06 | 15 | 98 | 98 | 98 | 98 | 98 | 98 3/4 | 25 |
26871 | NETT%07 | 30 | 101 1/2 | 101 7/8 | 101 7/8 | 101 1/2 | 101 1/2 | 101 3/4 | 70 |
26872 | NETT%08 | 7 | 100 | 97 1/2 | 100 | 0 | |||
26873 | NETT%22 | 2 | 102 3/8 | 102 3/4 | 0 | ||||
26874 | NETT%23 | 10 | 100 | 100 | 100 | 100 | 98 | 100 | 10 |
26875 | NETT%29 | 50 | 109 | 107 1/8 | 0 | ||||
26876 | NETT%31 | 15 | 103 | 105 5/8 | 0 | ||||
26877 | NETT%97 | 50 | 101 | 100 3/4 | 0 | ||||
26878 | NETT%98 | 10 | 97 3/4 | 97 7/8 | 0 | ||||
26879 | NETT%A99 | 3 | 96 | 96 1/4 | 97 7/8 | 0 | |||
26880 | NETT%S99 | 5 | 102 | 100 5/8 | 0 | ||||
26881 | NEV%02 | 10 | 107 1/2 | 108 1/2 | 108 1/2 | 107 1/2 | 107 1/2 | 109 1/2 | 20 |
26882 | NFK%15 | 11 | 77 | 75 | 80 | 0 | |||
26883 | NFK%96 | 2 | 98 9/32 | 98 7/16 | 98 15/16 | 0 | |||
26884 | NFK%96. | 20 | 98 13/32 | 98 7/16 | 0 | ||||
26885 | NGE%01 | 7 | 101 | 100 7/8 | 102 7/8 | 0 | |||
26886 | NGE%07 | 10 | 105 | 102 | 106 | 0 | |||
26887 | NHC%A | 50 | 256 | 210 | 0 | ||||
26888 | NHI%06 | 0 | 145 5/8 | 0 | |||||
26889 | NHP%99 | 40 | 102 | 99 1/2 | 102 1/2 | 0 | |||
26890 | NIBK%04 | 0 | 0 | ||||||
26891 | NJT%11 | 10 | 102 | 102 | 102 | 102 | 102 | 103 3/4 | 10 |
26892 | NJT%12 | 1 | 102 | 102 | 102 | 102 | 102 | 104 | 6 |
26893 | NOBFC%03 | 55 | 104 5/8 | 104 | 0 | ||||
26894 | NOBFC%97 | 0 | 0 | ||||||
26895 | NOBFC%A96 | 0 | 0 | ||||||
26896 | NOR%02 | 5 | 105 | 105 | 0 | ||||
26897 | NOV%00 | 2 | 82 | 82 | 82 | 82 | 82 | 83 3/4 | 42 |
26898 | NPRY%47 | 20 | 71 | 72 1/8 | 0 | ||||
26899 | NPRY%47. | 2 | 71 1/4 | 72 1/8 | 0 | ||||
26900 | NPRY%97 | 5 | 101 | 100 1/2 | 0 | ||||
26901 | NPRY%97. | 2 | 101 1/4 | 101 1/4 | 0 | ||||
26902 | NPRY%SD47 | 10 | 44 | 42 1/4 | 44 | 0 | |||
26903 | NPRY%SD97 | 1 | 97 1/4 | 97 1/4 | 98 7/8 | 0 | |||
26904 | NPRYSD%47. | 10 | 41 1/2 | 42 1/4 | 48 1/2 | 0 | |||
26905 | NPRYSD%97. | 10 | 97 | 97 1/4 | 0 | ||||
26906 | NRUC%16 | 2 | 102 1/2 | 102 1/2 | 103 3/4 | 0 | |||
26907 | NRUC%21 | 15 | 109 | 106 3/8 | 0 | ||||
26908 | NRUC%97 | 1 | 104 7/8 | 103 5/8 | 106 1/2 | 0 | |||
26909 | NRUC%98 | 10 | 104 | 104 | 105 1/2 | 0 | |||
26910 | NS%06 | 24 | 95 3/4 | 94 7/8 | 97 5/8 | 0 | |||
26911 | NVA%23 | 0 | 0 | ||||||
26912 | NVF%B | 4 | 30 | 42 | 46 | 0 | |||
26913 | NWB%96 | 5 | 98 9/16 | 99 17/32 | 100 1/8 | 0 | |||
26914 | NWB%96. | 10 | 94 | 99 | 0 | ||||
26915 | NWS%ZR02 | 0 | 70 | 0 | |||||
26916 | NX%07 | 10 | 97 | 97 1/2 | 97 1/2 | 97 | 97 | 97 1/2 | 31 |
26917 | NYCY%BX97 | 0 | 0 | ||||||
26918 | NYCY%DB97 | 0 | 0 | ||||||
26919 | NYCY%DC98 | 0 | 0 | ||||||
26920 | NYCY%EY96 | 0 | 95 | 0 | |||||
26921 | NYCY%GY14 | 0 | 0 | ||||||
26922 | NYCY%HB14 | 0 | 0 | ||||||
26923 | NYCY%HD97 | 0 | 0 | ||||||
26924 | NYCY%JA09 | 0 | 0 | ||||||
26925 | NYCY%JD09 | 0 | 0 | ||||||
26926 | NYCY%KB97 | 0 | 0 | ||||||
26927 | NYCY%KR09 | 0 | 0 | ||||||
26928 | NYCY%LE97 | 0 | 0 | ||||||
26929 | NYCY%LS14 | 0 | 0 | ||||||
26930 | NYCY%LY14 | 0 | 0 | ||||||
26931 | NYCY%MM04 | 0 | 0 | ||||||
26932 | NYCY%MP09 | 0 | 0 | ||||||
26933 | NYCY%MS04 | 0 | 0 | ||||||
26934 | NYCY%MU04 | 0 | 0 | ||||||
26935 | NYCY%NA09 | 0 | 0 | ||||||
26936 | NYCY%NU09 | 0 | 0 | ||||||
26937 | NYCY%QV04 | 0 | 0 | ||||||
26938 | NYCY%QX04 | 0 | 0 | ||||||
26939 | NYCY%RZ04 | 0 | 0 | ||||||
26940 | NYCY%SG97 | 0 | 0 | ||||||
26941 | NYCY%TB04 | 0 | 0 | ||||||
26942 | NYCY%WI97 | 0 | 0 | ||||||
26943 | NYCY%YE97 | 0 | 0 | ||||||
26944 | NYCY%ZE97 | 0 | 0 | ||||||
26945 | NYN%RP10 | 5 | 101 | 101 1/8 | 0 | ||||
26946 | NYNC%04 | 0 | 0 | ||||||
26947 | NYTC%00 | 2 | 94 1/4 | 93 1/2 | 96 | 0 | |||
26948 | NYTC%02 | 6 | 92 1/2 | 92 1/8 | 93 1/4 | 0 | |||
26949 | NYTC%05 | 6 | 102 1/4 | 100 1/2 | 102 3/4 | 0 | |||
26950 | NYTC%07 | 8 | 95 1/2 | 96 1/8 | 96 1/8 | 95 1/2 | 95 1/2 | 96 3/4 | 40 |
26951 | NYTC%09 | 20 | 101 1/2 | 101 1/8 | 101 1/2 | 101 1/8 | 101 1/2 | 102 1/4 | 36 |
26952 | NYTC%10 | 5 | 109 1/8 | 111 7/8 | 0 | ||||
26953 | NYTC%11 | 10 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 101 1/8 | 102 | 10 |
26954 | NYTC%17 | 8 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 103 3/4 | 20 |
26955 | NYTC%24 | 25 | 101 1/2 | 100 1/2 | 102 | 0 | |||
26956 | NYTC%25 | 5 | 100 | 99 3/8 | 99 7/8 | 0 | |||
26957 | NYTC%31 | 5 | 111 1/2 | 112 3/4 | 0 | ||||
26958 | NYTC%33 | 18 | 98 7/8 | 98 5/8 | 0 | ||||
26959 | NYTC%96 | 53 | 99 3/16 | 99 3/16 | 100 | 0 | |||
26960 | NYTC%97 | 1 | 97 3/4 | 97 3/4 | 98 | 0 | |||
26961 | NYTC%98 | 7 | 99 1/4 | 98 1/4 | 99 3/4 | 0 | |||
26962 | NYTC%D06 | 10 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 101 5/8 | 102 3/8 | 32 |
26963 | NYTC%F04 | 20 | 100 1/8 | 99 1/2 | 100 | 0 | |||
26964 | NYTC%F23 | 10 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 103 | 104 1/2 | 10 |
26965 | NYTC%J04 | 5 | 90 1/8 | 90 1/8 | 91 1/2 | 0 | |||
26966 | NYTC%J06 | 15 | 89 3/4 | 88 3/4 | 91 1/2 | 0 | |||
26967 | NYTC%J13 | 2 | 100 | 100 1/4 | 0 | ||||
26968 | NYTC%M13 | 10 | 96 7/8 | 99 1/4 | 0 | ||||
26969 | NYTC%N03 | 12 | 94 | 95 | 0 | ||||
26970 | NYTC%N23 | 4 | 94 | 94 | 0 | ||||
26971 | NYTC%S03 | 10 | 98 3/4 | 99 | 99 1/2 | 0 | |||
26972 | NYUDC%14 | 0 | 85 | 0 | |||||
26973 | NZEA%05 | 10 | 115 1/2 | 0 | |||||
26974 | NZEA%11 | 10 | 107 | 0 | |||||
26975 | NZIC%97 | 25 | 99 3/8 | 100 1/4 | 0 | ||||
26976 | O%01 | 3 | 91 3/4 | 91 3/4 | 91 3/4 | 91 3/4 | 91 3/4 | 94 1/8 | 3 |
26977 | OCF%00 | 5 | 102 | 0 | |||||
26978 | OCR%03 | 1 | 314 | 312 | 314 | 0 | |||
26979 | ODP%ZR07 | 20 | 65 | 70 1/2 | 0 | ||||
26980 | ODP%ZR08 | 3 | 57 1/2 | 57 1/2 | 57 1/2 | 57 1/2 | 57 1/2 | 18 | |
26981 | OEH%98 | 10 | 101 | 100 1/4 | 101 | 0 | |||
26982 | OHBT%11 | 8 | 102 1/2 | 102 1/8 | 102 1/2 | 102 | 102 3/8 | 102 1/2 | 44 |
26983 | OHBT%13 | 5 | 103 | 103 | 103 | 103 | 103 | 103 3/4 | 5 |
26984 | OI%03 | 400 | 113 3/4 | 113 3/4 | 113 3/4 | 113 1/4 | 113 5/8 | 114 | 1130 |
26985 | OI%99 | 35 | 103 3/4 | 103 3/4 | 103 3/4 | 103 1/4 | 103 1/4 | 103 3/4 | 70 |
26986 | OI%A02 | 20 | 106 1/8 | 105 3/4 | 106 5/8 | 105 1/2 | 106 | 106 1/4 | 93 |
26987 | OI%A04 | 4 | 106 1/2 | 105 | 106 3/4 | 0 | |||
26988 | OI%J02 | 12 | 106 7/8 | 106 3/4 | 107 | 0 | |||
26989 | OI%O04 | 25 | 107 1/4 | 107 1/4 | 107 1/2 | 0 | |||
26990 | OLS%03 | 2 | 114 | 115 1/8 | 115 1/8 | 114 | 114 | 115 | 48 |
26991 | OM%02 | 5 | 103 1/2 | 103 1/2 | 105 | 0 | |||
26992 | ORI%02 | 2 | 131 | 132 | 132 | 131 | 131 | 136 | 7 |
26993 | ORX%14 | 4 | 90 | 90 | 90 | 90 | 89 1/2 | 90 | 14 |
26994 | ORX%18. | 7 | 106 15/32 | 106 15/32 | 107 | 0 | |||
26995 | ORX%98 | 46 | 100 1/4 | 0 | |||||
26996 | ORX%98. | 20 | 100 | 100 | 100 7/32 | 0 | |||
26997 | OXO%97 | 26 | 100 1/4 | 100 | 100 1/4 | 0 | |||
26998 | OXO%99 | 1 | 100 | 99 | 100 | 0 | |||
26999 | OXY%01 | 5 | 117 7/8 | 117 7/8 | 117 7/8 | 117 7/8 | 117 7/8 | 119 3/8 | 5 |
27000 | OXY%09 | 32 | 127 1/2 | 127 1/2 | 127 1/2 | 127 1/2 | 127 1/2 | 129 1/8 | 41 |
27001 | OXY%11 | 38 | 106 1/8 | 106 1/8 | 106 1/8 | 106 1/8 | 105 1/2 | 105 7/8 | 39 |
27002 | OXY%99 | 1 | 102 | 101 5/8 | 102 | 101 5/8 | 101 3/4 | 102 | 25 |
27003 | OXY%A19 | 28 | 123 | 121 1/8 | 0 | ||||
27004 | OXY%J19 | 8 | 118 5/8 | 118 1/2 | 120 1/8 | 0 | |||
27005 | P%03 | 20 | 98 1/8 | 98 7/8 | 0 | ||||
27006 | P%11 | 15 | 112 1/2 | 106 1/8 | 0 | ||||
27007 | P%21 | 20 | 109 5/8 | 111 1/8 | 113 3/8 | 0 | |||
27008 | P%22 | 15 | 109 | 107 1/8 | 110 7/8 | 0 | |||
27009 | P%A23 | 5 | 104 | 104 1/8 | 0 | ||||
27010 | P%J01 | 20 | 108 5/8 | 109 1/8 | 113 3/4 | 0 | |||
27011 | P%J23 | 10 | 106 1/4 | 106 3/4 | 0 | ||||
27012 | P%N23 | 4 | 97 | 98 | 0 | ||||
27013 | P%N97 | 20 | 105 | 103 3/4 | 0 | ||||
27014 | PACB%02 | 50 | 106 5/8 | 105 7/8 | 107 | 0 | |||
27015 | PACB%05 | 7 | 101 1/2 | 101 | 102 | 0 | |||
27016 | PACB%23 | 10 | 99 | 100 | 100 | 99 | 99 1/8 | 99 3/4 | 94 |
27017 | PACB%26 | 2 | 105 3/8 | 105 | 105 3/8 | 105 | 104 3/8 | 105 3/8 | 6 |
27018 | PACB%33 | 3 | 102 3/4 | 104 | 104 1/8 | 102 3/4 | 103 | 103 1/2 | 50 |
27019 | PACB%34 | 10 | 95 1/4 | 94 1/4 | 0 | ||||
27020 | PAG%A | 5 | 94 | 94 | 94 | 94 | 94 | 94 1/2 | 5 |
27021 | PAT%12 | 17 | 92 3/8 | 92 1/4 | 92 3/8 | 92 1/4 | 91 3/4 | 92 3/8 | 35 |
27022 | PBC%07 | 25 | 102 1/8 | 0 | |||||
27023 | PBC%07. | 10 | 101 23/32 | 101 23/32 | 101 25/32 | 0 | |||
27024 | PBC%08 | 5 | 101 3/8 | 101 1/2 | 101 1/2 | 101 3/8 | 101 3/8 | 101 1/2 | 8 |
27025 | PBC%09 | 10 | 103 | 0 | |||||
27026 | PBC%09. | 10 | 102 1/16 | 102 1/16 | 102 1/4 | 0 | |||
27027 | PBY%99 | 5 | 98 1/2 | 96 1/4 | 99 | 0 | |||
27028 | PCG%JJ96 | 1 | 99 7/32 | 99 9/32 | 99 7/8 | 0 | |||
27029 | PCG%JJ96. | 3 | 99 5/32 | 99 1/4 | 100 | 0 | |||
27030 | PCG%KK96 | 1 | 98 5/8 | 98 5/8 | 99 1/8 | 0 | |||
27031 | PCI%X03 | 5 | 99 3/4 | 97 7/8 | 98 3/4 | 0 | |||
27032 | PCI%Y03 | 1 | 98 | 98 | 98 | 98 | 98 | 98 7/8 | 2 |
27033 | PCO%97 | 15 | 95 1/8 | 95 1/8 | 100 | 0 | |||
27034 | PCS%03 | 30 | 80 3/4 | 80 7/8 | 81 3/8 | 80 | 80 1/8 | 80 3/4 | 313 |
27035 | PDQ%02 | 15 | 103 | 102 3/4 | 104 | 0 | |||
27036 | PDV%00 | 0 | 0 | ||||||
27037 | PDV%03 | 10 | 91 | 0 | |||||
27038 | PDV%98 | 0 | 0 | ||||||
27039 | PE%05 | 56 | 90 3/4 | 94 3/4 | 0 | ||||
27040 | PE%24 | 30 | 98 1/2 | 97 1/2 | 98 7/8 | 97 1/2 | 97 3/8 | 98 1/2 | 106 |
27041 | PE%A23 | 33 | 98 1/2 | 98 3/4 | 98 3/4 | 98 1/2 | 96 3/4 | 98 3/4 | 58 |
27042 | PE%A98 | 1 | 91 5/8 | 96 1/2 | 0 | ||||
27043 | PE%D01 | 4 | 101 1/8 | 101 1/8 | 101 5/8 | 0 | |||
27044 | PE%M03 | 6 | 101 7/8 | 99 1/8 | 0 | ||||
27045 | PE%M23 | 20 | 102 1/4 | 102 5/8 | 102 5/8 | 102 1/4 | 102 1/4 | 102 5/8 | 77 |
27046 | PE%N01 | 50 | 97 1/4 | 97 | 0 | ||||
27047 | PE%O97 | 25 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 101 | 25 |
27048 | PEG%01 | 15 | 105 5/8 | 106 | 109 | 0 | |||
27049 | PEG%02 | 40 | 100 3/8 | 98 5/8 | 101 | 0 | |||
27050 | PEG%04 | 11 | 101 3/8 | 99 1/2 | 102 | 0 | |||
27051 | PEG%05 | 9 | 112 1/4 | 114 | 120 1/2 | 0 | |||
27052 | PEG%06 | 10 | 102 | 97 1/8 | 102 | 0 | |||
27053 | PEG%14 | 20 | 102 1/8 | 101 1/4 | 0 | ||||
27054 | PEG%20 | 8 | 109 | 107 1/8 | 0 | ||||
27055 | PEG%23 | 15 | 100 3/4 | 101 1/8 | 101 1/8 | 100 3/4 | 99 3/4 | 100 3/4 | 25 |
27056 | PEG%24 | 24 | 97 1/4 | 97 1/4 | 97 1/4 | 97 1/4 | 97 1/4 | 99 | 27 |
27057 | PEG%98 | 1 | 100 | 99 5/8 | 100 | 0 | |||
27058 | PEG%99 | 40 | 106 7/8 | 106 3/8 | 0 | ||||
27059 | PEG%A | 1 | 97 3/4 | 99 | 0 | ||||
27060 | PEG%D37 | 1 | 103 1/2 | 101 1/2 | 107 1/2 | 0 | |||
27061 | PEG%D37. | 2 | 100 3/4 | 95 | 0 | ||||
27062 | PEG%DD03 | 50 | 105 | 108 1/4 | 115 1/4 | 0 | |||
27063 | PEG%F00 | 5 | 105 5/8 | 105 | 106 1/8 | 0 | |||
27064 | PEG%F22 | 7 | 110 | 106 3/4 | 109 | 0 | |||
27065 | PEG%J21 | 20 | 109 1/8 | 111 1/8 | 0 | ||||
27066 | PEG%J22 | 50 | 102 3/4 | 103 1/8 | 0 | ||||
27067 | PEG%J37 | 10 | 73 | 73 | 73 | 73 | 71 1/2 | 73 | 10 |
27068 | PEG%J37. | 10 | 71 3/4 | 68 | 0 | ||||
27069 | PEG%J97 | 10 | 100 | 100 1/4 | 101 1/2 | 0 | |||
27070 | PEG%M00 | 5 | 100 | 99 3/8 | 100 | 99 3/8 | 99 3/8 | 100 | 10 |
27071 | PEG%MM03 | 10 | 103 3/8 | 103 | 103 3/8 | 103 | 100 7/8 | 105 | 30 |
27072 | PEG%N21 | 49 | 106 7/8 | 106 7/8 | 106 7/8 | 106 7/8 | 106 7/8 | 109 | 54 |
27073 | PEG%N97 | 10 | 101 | 101 1/2 | 0 | ||||
27074 | PEL%23 | 0 | 90 | 0 | |||||
27075 | PEP%98 | 25 | 106 | 105 1/8 | 106 | 0 | |||
27076 | PERU%60 | 0 | 0 | ||||||
27077 | PERU%61 | 0 | 0 | ||||||
27078 | PFS%00 | 10 | 154 | 152 | 0 | ||||
27079 | PGTC%05 | 0 | 94 1/8 | 0 | |||||
27080 | PGTC%25 | 0 | 100 | 0 | |||||
27081 | PHC%G | 10 | 84 1/2 | 87 | 90 | 0 | |||
27082 | PHC%P | 5 | 85 | 86 | 0 | ||||
27083 | PIN%02 | 5 | 100 1/8 | 100 1/8 | 102 1/2 | 0 | |||
27084 | PIN%Y07 | 10 | 102 1/4 | 101 | 102 1/4 | 0 | |||
27085 | PIR%02 | 25 | 109 | 109 | 109 | 109 | 107 | 112 | 25 |
27086 | PIR%DC03 | 10 | 101 5/8 | 101 3/4 | 101 3/4 | 101 5/8 | 100 7/8 | 103 1/2 | 41 |
27087 | PLX%A | 19 | 105 | 106 | 106 | 105 | 105 | 106 | 25 |
27088 | PMK%00 | 25 | 102 1/2 | 102 1/2 | 103 1/8 | 0 | |||
27089 | PNF%05 | 20 | 82 3/4 | 81 1/2 | 83 | 81 1/4 | 82 3/8 | 82 3/4 | 2241 |
27090 | POM%02 | 5 | 93 | 93 | 93 | 93 | 93 | 93 1/2 | 5 |
27091 | POM%18 | 2 | 102 1/4 | 102 | 102 1/4 | 102 | 102 | 104 7/8 | 87 |
27092 | PPP%04 | 6 | 118 | 136 3/4 | 0 | ||||
27093 | PPP%05 | 1 | 102 1/2 | 102 | 102 1/2 | 0 | |||
27094 | PRS%C | 24 | 22 | 18 1/2 | 22 | 18 1/2 | 18 1/2 | 44 | |
27095 | PRU%ZRA96 | 1 | 99 7/8 | 98 9/32 | 99 7/8 | 0 | |||
27096 | PRU%ZRA97 | 15 | 90 7/8 | 91 1/8 | 96 | 0 | |||
27097 | PSX%03 | 5 | 133 | 127 | 134 | 0 | |||
27098 | PTAF%01 | 0 | 100 | 0 | |||||
27099 | PTK%ZR03 | 35 | 62 3/4 | 62 3/4 | 62 3/4 | 62 3/4 | 62 1/2 | 62 3/4 | 35 |
27100 | PUZ%40 | 0 | 0 | ||||||
27101 | PUZ%50 | 0 | 0 | ||||||
27102 | PUZ%58 | 0 | 0 | ||||||
27103 | PUZ%63 | 0 | 0 | ||||||
27104 | PUZ%68 | 0 | 0 | ||||||
27105 | PZL%J03 | 3 | 131 1/8 | 131 1/8 | 131 1/8 | 131 1/8 | 130 | 3 | |
27106 | PZL%O03 | 50 | 102 | 102 | 102 | 102 | 102 | 104 1/2 | 50 |
27107 | QCG%11 | 10 | 153 3/8 | 153 3/8 | 154 1/2 | 0 | |||
27108 | QCG%12 | 40 | 150 1/2 | 150 1/2 | 154 | 0 | |||
27109 | QCG%93 | 10 | 145 | 145 | 0 | ||||
27110 | QCG%A95 | 22 | 143 1/2 | 141 5/8 | 143 1/2 | 0 | |||
27111 | QCG%J97 | 10 | 136 | 136 | 0 | ||||
27112 | QCG%J99 | 5 | 146 | 146 | 148 | 0 | |||
27113 | QCG%M96 | 10 | 142 1/2 | 141 1/2 | 0 | ||||
27114 | QCG%M97 | 5 | 138 1/2 | 137 | 143 3/8 | 0 | |||
27115 | QCG%M98 | 5 | 136 | 135 | 138 | 0 | |||
27116 | QCG%M99 | 50 | 146 1/2 | 145 | 152 1/8 | 0 | |||
27117 | QCG%N95 | 21 | 144 7/8 | 144 | 0 | ||||
27118 | QCG%N96 | 5 | 140 | 140 | 143 1/4 | 0 | |||
27119 | QCG%O94 | 1 | 143 | 143 | 0 | ||||
27120 | QCG%O95 | 5 | 144 | 144 | 0 | ||||
27121 | QCG%O97 | 50 | 136 | 136 | 0 | ||||
27122 | QCG%S96 | 50 | 142 1/2 | 141 | 142 1/2 | 0 | |||
27123 | QFMD%03 | 1 | 3 | 0 | |||||
27124 | QGWU%87 | 0 | 0 | ||||||
27125 | QHUT%04 | 2 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/2 | 2 |
27126 | QMCY%92 | 11 | 5 | 3 | 6 | 0 | |||
27127 | QMCY%95 | 44 | 3 | 5 | 5 | 3 | 3 | 9 | 90 |
27128 | QMCY%97 | 5 | 3 1/2 | 3 1/2 | 5 | 0 | |||
27129 | QMCY%NEW | 1 | 3 | 3 | 9 3/4 | 0 | |||
27130 | QMCY%OLD | 3 | 3 | 3 | 3 | 3 | 3 | 7 | 9 |
27131 | R%00 | 1 | 105 | 100 | 105 | 0 | |||
27132 | R%16 | 20 | 109 7/8 | 111 1/2 | 117 1/4 | 0 | |||
27133 | R%H17 | 10 | 104 1/2 | 104 3/8 | 0 | ||||
27134 | R%J17 | 5 | 104 7/8 | 104 7/8 | 106 5/8 | 0 | |||
27135 | R%K17 | 5 | 119 | 120 1/8 | 124 1/2 | 0 | |||
27136 | RAD%ZR06 | 8 | 53 | 53 1/4 | 53 1/4 | 53 | 53 1/4 | 55 | 58 |
27137 | RAL%09 | 30 | 118 3/4 | 120 | 0 | ||||
27138 | RAL%15 | 0 | 97 1/2 | 0 | |||||
27139 | RAL%21 | 15 | 118 | 114 | 0 | ||||
27140 | RAL%22 | 10 | 110 1/2 | 113 1/2 | 113 1/2 | 110 1/2 | 109 1/4 | 112 3/8 | 11 |
27141 | RAL%23 | 0 | 96 | 0 | |||||
27142 | RAL%25 | 0 | 97 1/4 | 0 | |||||
27143 | RAL%J96 | 4 | 101 3/32 | 101 3/32 | 101 1/2 | 0 | |||
27144 | RAL%X16 | 2 | 103 | 103 | 104 | 0 | |||
27145 | RAL%Y16 | 3 | 105 | 105 | 105 | 105 | 105 | 106 7/8 | 3 |
27146 | RAPP%00 | 0 | 0 | ||||||
27147 | RAPP%05 | 0 | 0 | ||||||
27148 | RDC%01 | 32 | 108 5/8 | 108 5/8 | 108 5/8 | 108 5/8 | 108 5/8 | 109 | 32 |
27149 | RDM%03 | 10 | 82 7/8 | 83 | 83 | 82 7/8 | 81 1/2 | 83 | 30 |
27150 | REL%00 | 25 | 103 1/2 | 103 3/4 | 103 7/8 | 103 1/2 | 103 1/2 | 103 5/8 | 782 |
27151 | REL%03 | 85 | 104 | 103 7/8 | 104 | 103 5/8 | 103 3/4 | 104 | 115 |
27152 | RELFC%D00 | 10 | 100 3/4 | 101 1/2 | 0 | ||||
27153 | RELFC%N00 | 0 | 98 1/4 | 0 | |||||
27154 | REVL%10 | 20 | 102 1/2 | 102 1/4 | 102 1/2 | 102 1/4 | 102 1/4 | 102 1/2 | 21 |
27155 | REVL%99 | 21 | 102 1/2 | 102 1/4 | 102 1/2 | 102 1/4 | 102 1/2 | 104 3/8 | 91 |
27156 | RFC%APR30 | 0 | 0 | ||||||
27157 | RFC%JAN21 | 0 | 0 | ||||||
27158 | RFC%JAN30 | 0 | 0 | ||||||
27159 | RFC%JUL20 | 0 | 0 | ||||||
27160 | RFC%OCT19 | 0 | 0 | ||||||
27161 | RFC%OCT20 | 0 | 0 | ||||||
27162 | RFCI%AN96 | 0 | 50 | 0 | |||||
27163 | RFCI%AP96 | 0 | 0 | ||||||
27164 | RFCI%AQ97 | 0 | 45 | 0 | |||||
27165 | RFCI%AR97 | 0 | 0 | ||||||
27166 | RFCI%AS98 | 0 | 40 | 0 | |||||
27167 | RFCI%AT98 | 0 | 0 | ||||||
27168 | RFCI%AU99 | 0 | 36 1/32 | 0 | |||||
27169 | RFCI%AV99 | 0 | 0 | ||||||
27170 | RFCI%AW00 | 0 | 32 | 0 | |||||
27171 | RFCI%AX00 | 0 | 0 | ||||||
27172 | RFCI%AY01 | 0 | 29 | 0 | |||||
27173 | RFCI%AZ01 | 0 | 0 | ||||||
27174 | RFCI%BA02 | 0 | 26 | 0 | |||||
27175 | RFCI%BB02 | 0 | 0 | ||||||
27176 | RFCI%BC03 | 0 | 23 | 0 | |||||
27177 | RFCI%BD03 | 0 | 0 | ||||||
27178 | RFCI%BE04 | 0 | 21 | 0 | |||||
27179 | RFCI%BF04 | 0 | 0 | ||||||
27180 | RFCI%BG05 | 0 | 19 3/8 | 0 | |||||
27181 | RFCI%BH05 | 0 | 0 | ||||||
27182 | RFCI%BJ06 | 0 | 17 | 0 | |||||
27183 | RFCI%BK06 | 0 | 0 | ||||||
27184 | RFCI%BL07 | 0 | 15 1/2 | 0 | |||||
27185 | RFCI%BM07 | 0 | 0 | ||||||
27186 | RFCI%BN08 | 0 | 14 | 0 | |||||
27187 | RFCI%BP08 | 0 | 0 | ||||||
27188 | RFCI%BQ09 | 0 | 12 1/2 | 0 | |||||
27189 | RFCI%BR09 | 0 | 0 | ||||||
27190 | RFCI%BS10 | 0 | 11 1/4 | 0 | |||||
27191 | RFCI%BT10 | 0 | 0 | ||||||
27192 | RFCI%BU11 | 0 | 10 | 0 | |||||
27193 | RFCI%BV11 | 0 | 0 | ||||||
27194 | RFCI%BW12 | 0 | 9 | 0 | |||||
27195 | RFCI%BX12 | 0 | 0 | ||||||
27196 | RFCI%BY13 | 0 | 8 1/4 | 0 | |||||
27197 | RFCI%BZ13 | 0 | 0 | ||||||
27198 | RFCI%CA14 | 0 | 7 17/32 | 0 | |||||
27199 | RFCI%CB14 | 0 | 0 | ||||||
27200 | RFCI%CC15 | 0 | 6 1/2 | 0 | |||||
27201 | RFCI%CD15 | 0 | 0 | ||||||
27202 | RFCI%CE16 | 0 | 6 | 0 | |||||
27203 | RFCI%CF16 | 0 | 0 | ||||||
27204 | RFCI%CG17 | 0 | 5 1/4 | 0 | |||||
27205 | RFCI%CH17 | 0 | 0 | ||||||
27206 | RFCI%CJ18 | 0 | 4 3/4 | 0 | |||||
27207 | RFCI%CK18 | 0 | 0 | ||||||
27208 | RFCI%CL19 | 0 | 4 17/32 | 0 | |||||
27209 | RFCI%CM19 | 0 | 6 | 0 | |||||
27210 | RFCI%DV96 | 0 | 0 | ||||||
27211 | RFCI%DW96 | 0 | 0 | ||||||
27212 | RFCI%DX97 | 0 | 0 | ||||||
27213 | RFCI%DY97 | 0 | 0 | ||||||
27214 | RFCI%DZ98 | 0 | 0 | ||||||
27215 | RFCI%EA98 | 0 | 0 | ||||||
27216 | RFCI%EB99 | 0 | 0 | ||||||
27217 | RFCI%EC99 | 0 | 0 | ||||||
27218 | RFCI%ED00 | 0 | 0 | ||||||
27219 | RFCI%EE00 | 0 | 0 | ||||||
27220 | RFCI%EF01 | 0 | 0 | ||||||
27221 | RFCI%EG01 | 0 | 0 | ||||||
27222 | RFCI%EH02 | 0 | 0 | ||||||
27223 | RFCI%EJ02 | 0 | 0 | ||||||
27224 | RFCI%EK03 | 0 | 0 | ||||||
27225 | RFCI%EL03 | 0 | 0 | ||||||
27226 | RFCI%EM04 | 0 | 0 | ||||||
27227 | RFCI%EN04 | 0 | 0 | ||||||
27228 | RFCI%EP05 | 0 | 0 | ||||||
27229 | RFCI%EQ05 | 0 | 0 | ||||||
27230 | RFCI%ER06 | 0 | 0 | ||||||
27231 | RFCI%ES06 | 0 | 0 | ||||||
27232 | RFCI%ET07 | 0 | 0 | ||||||
27233 | RFCI%EU07 | 0 | 0 | ||||||
27234 | RFCI%EV08 | 0 | 0 | ||||||
27235 | RFCI%EW08 | 0 | 0 | ||||||
27236 | RFCI%EX09 | 0 | 0 | ||||||
27237 | RFCI%EY09 | 0 | 0 | ||||||
27238 | RFCI%EZ10 | 0 | 0 | ||||||
27239 | RFCI%FA10 | 0 | 0 | ||||||
27240 | RFCI%FB11 | 0 | 0 | ||||||
27241 | RFCI%FC11 | 0 | 0 | ||||||
27242 | RFCI%FD12 | 0 | 0 | ||||||
27243 | RFCI%FE12 | 0 | 0 | ||||||
27244 | RFCI%FF13 | 0 | 0 | ||||||
27245 | RFCI%FG13 | 0 | 0 | ||||||
27246 | RFCI%FH14 | 0 | 0 | ||||||
27247 | RFCI%FJ14 | 0 | 0 | ||||||
27248 | RFCI%FK15 | 0 | 0 | ||||||
27249 | RFCI%FL15 | 0 | 0 | ||||||
27250 | RFCI%FM16 | 0 | 0 | ||||||
27251 | RFCI%FN16 | 0 | 0 | ||||||
27252 | RFCI%FP17 | 0 | 0 | ||||||
27253 | RFCI%FQ17 | 0 | 0 | ||||||
27254 | RFCI%FR18 | 0 | 0 | ||||||
27255 | RFCI%FS18 | 0 | 0 | ||||||
27256 | RFCI%FT19 | 0 | 0 | ||||||
27257 | RFCI%FU19 | 0 | 0 | ||||||
27258 | RFCI%FV20 | 0 | 0 | ||||||
27259 | RFCI%FW20 | 0 | 0 | ||||||
27260 | RFCI%FX21 | 0 | 0 | ||||||
27261 | RFCI%FY21 | 0 | 0 | ||||||
27262 | RFCI%FZ22 | 0 | 0 | ||||||
27263 | RFCI%GA22 | 0 | 0 | ||||||
27264 | RFCI%GB23 | 0 | 0 | ||||||
27265 | RFCI%GC23 | 0 | 0 | ||||||
27266 | RFCI%GD24 | 0 | 0 | ||||||
27267 | RFCI%GE24 | 0 | 0 | ||||||
27268 | RFCI%GF25 | 0 | 0 | ||||||
27269 | RFCI%GG25 | 0 | 0 | ||||||
27270 | RFCI%GH26 | 0 | 0 | ||||||
27271 | RFCI%GJ26 | 0 | 0 | ||||||
27272 | RFCI%GK27 | 0 | 0 | ||||||
27273 | RFCI%GL27 | 0 | 0 | ||||||
27274 | RFCI%GM28 | 0 | 0 | ||||||
27275 | RFCI%GN28 | 0 | 0 | ||||||
27276 | RFCI%GP29 | 0 | 0 | ||||||
27277 | RFCI%GQ29 | 0 | 0 | ||||||
27278 | RFCI%GR30 | 0 | 0 | ||||||
27279 | RFCI%GT20 | 0 | 0 | ||||||
27280 | RFCI%GU20 | 0 | 0 | ||||||
27281 | RFCI%GV21 | 0 | 0 | ||||||
27282 | RFCI%GW21 | 0 | 0 | ||||||
27283 | RFCI%GX22 | 0 | 0 | ||||||
27284 | RFCI%GY22 | 0 | 0 | ||||||
27285 | RFCI%GZ23 | 0 | 0 | ||||||
27286 | RFCI%HA23 | 0 | 0 | ||||||
27287 | RFCI%HB24 | 0 | 0 | ||||||
27288 | RFCI%HC24 | 0 | 0 | ||||||
27289 | RFCI%HD25 | 0 | 0 | ||||||
27290 | RFCI%HE25 | 0 | 0 | ||||||
27291 | RFCI%HF26 | 0 | 0 | ||||||
27292 | RFCI%HG26 | 0 | 0 | ||||||
27293 | RFCI%HH27 | 0 | 0 | ||||||
27294 | RFCI%HJ27 | 0 | 0 | ||||||
27295 | RFCI%HK28 | 0 | 0 | ||||||
27296 | RFCI%HL28 | 0 | 0 | ||||||
27297 | RFCI%HM29 | 0 | 0 | ||||||
27298 | RFCI%HN29 | 0 | 0 | ||||||
27299 | RFCI%HP30 | 0 | 0 | ||||||
27300 | RFCP%AA19 | 0 | 0 | ||||||
27301 | RFCP%AB30 | 0 | 0 | ||||||
27302 | RFCP%AC30 | 0 | 0 | ||||||
27303 | RFCP%AD20 | 0 | 0 | ||||||
27304 | RFCP%AE20 | 0 | 0 | ||||||
27305 | RFCP%AG21 | 0 | 0 | ||||||
27306 | RGS%07 | 6 | 103 | 102 3/4 | 105 | 0 | |||
27307 | RHG%05 | 0 | 0 | ||||||
27308 | RHR%04 | 0 | 84 | 0 | |||||
27309 | RHR%12 | 3 | 85 | 85 | 85 | 85 | 85 | 87 | 3 |
27310 | RHS%03 | 25 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 98 1/4 | 100 1/2 | 25 |
27311 | RJR%03 | 25 | 101 1/4 | 99 3/4 | 0 | ||||
27312 | RJR%M01 | 2 | 101 | 101 | 103 | 0 | |||
27313 | RLI%03 | 8 | 104 | 106 | 110 | 0 | |||
27314 | RLLY%00 | 12 | 50 3/4 | 51 3/4 | 51 3/4 | 50 5/8 | 50 3/4 | 51 1/2 | 23 |
27315 | RLR%03 | 12 | 98 1/4 | 99 3/8 | 102 | 0 | |||
27316 | RLR%05 | 15 | 98 | 106 | 0 | ||||
27317 | RLY%B | 100 | 35 | 34 3/4 | 0 | ||||
27318 | RN%01 | 28 | 102 1/2 | 102 | 102 1/2 | 0 | |||
27319 | RN%02 | 15 | 103 1/4 | 103 3/8 | 103 3/8 | 103 1/4 | 103 1/4 | 103 5/8 | 126 |
27320 | RN%03 | 35 | 97 7/8 | 98 3/8 | 98 3/8 | 97 7/8 | 97 1/4 | 97 7/8 | 211 |
27321 | RN%04 | 1 | 102 1/4 | 102 | 102 1/4 | 102 | 101 3/4 | 102 1/4 | 117 |
27322 | RN%05 | 2 | 102 | 102 1/2 | 102 1/2 | 102 | 102 | 102 3/8 | 244 |
27323 | RN%07 | 2 | 101 | 102 | 102 | 101 | 101 | 102 | 74 |
27324 | RN%13 | 36 | 102 1/4 | 102 1/4 | 102 1/4 | 102 | 102 | 102 1/4 | 241 |
27325 | RN%X00 | 40 | 103 1/4 | 103 | 103 3/4 | 0 | |||
27326 | RN%X99 | 15 | 104 | 104 | 104 | 104 | 103 1/2 | 104 | 30 |
27327 | RNB%96 | 6 | 100 3/4 | 100 1/4 | 100 3/4 | 0 | |||
27328 | RNB%F07 | 10 | 110 | 110 | 110 | 110 | 108 1/8 | 10 | |
27329 | ROK%01 | 21 | 110 3/4 | 109 | 111 | 0 | |||
27330 | ROK%02 | 10 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 104 3/4 | 35 |
27331 | ROK%98 | 0 | 100 7/8 | 0 | |||||
27332 | ROK%99 | 25 | 109 1/2 | 108 3/4 | 109 5/8 | 0 | |||
27333 | ROK%F05 | 2 | 111 1/2 | 109 5/8 | 113 1/2 | 0 | |||
27334 | ROK%J05 | 17 | 102 1/2 | 101 | 104 1/2 | 0 | |||
27335 | RP%02 | 5 | 100 1/4 | 99 3/8 | 0 | ||||
27336 | RP%99 | 10 | 98 5/8 | 98 7/8 | 0 | ||||
27337 | RVT%04 | 2 | 101 1/4 | 101 3/4 | 101 3/4 | 101 1/4 | 101 1/4 | 101 3/4 | 8 |
27338 | RVW%03 | 5 | 109 1/2 | 108 | 0 | ||||
27339 | RVW%04 | 20 | 102 | 102 | 0 | ||||
27340 | RVW%X00 | 4 | 106 | 101 1/4 | 108 3/4 | 0 | |||
27341 | RVW%X02 | 10 | 109 1/4 | 106 1/4 | 0 | ||||
27342 | RVW%Y00 | 5 | 100 | 0 | |||||
27343 | RVW%Y02 | 0 | 101 | 0 | |||||
27344 | RXN%04 | 17 | 107 1/8 | 107 1/8 | 107 1/8 | 107 1/8 | 107 | 107 1/2 | 27 |
27345 | RXX%99 | 10 | 98 | 100 | 0 | ||||
27346 | S%A99 | 10 | 105 | 104 | 0 | ||||
27347 | S%J99 | 10 | 111 | 109 1/8 | 111 5/8 | 0 | |||
27348 | SAB%A | 7 | 99 7/8 | 99 | 99 7/8 | 99 | 99 | 100 | 18 |
27349 | SACR%EQ20 | 0 | 0 | ||||||
27350 | SACR%ER22 | 0 | 0 | ||||||
27351 | SAG%A | 10 | 85 | 85 | 85 | 85 | 84 3/4 | 85 3/4 | 10 |
27352 | SB%03 | 100 | 81 | 81 | 83 | 0 | |||
27353 | SB%15 | 10 | 106 | 104 | 106 | 0 | |||
27354 | SBMS%NA12 | 0 | 0 | ||||||
27355 | SBMS%NA14 | 0 | 0 | ||||||
27356 | SBO%08 | 10 | 100 1/2 | 101 1/2 | 101 1/2 | 100 1/2 | 100 1/2 | 101 1/2 | 45 |
27357 | SBTT%00 | 2 | 95 3/8 | 95 1/2 | 96 1/8 | 0 | |||
27358 | SBTT%01 | 30 | 93 | 93 | 93 | 93 | 92 7/8 | 93 3/8 | 30 |
27359 | SBTT%03 | 49 | 90 1/2 | 89 3/4 | 90 1/2 | 0 | |||
27360 | SBTT%04 | 10 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 98 1/8 | 99 5/8 | 10 |
27361 | SBTT%10 | 5 | 102 | 102 | 103 3/4 | 0 | |||
27362 | SBTT%13 | 1 | 102 7/8 | 103 1/2 | 103 1/2 | 102 7/8 | 102 7/8 | 103 3/8 | 6 |
27363 | SBTT%17 | 5 | 103 1/4 | 0 | |||||
27364 | SBTT%17. | 10 | 103 11/16 | 103 11/16 | 103 3/4 | 0 | |||
27365 | SBTT%24. | 5 | 103 13/16 | 103 13/16 | 103 27/32 | 0 | |||
27366 | SBTT%26 | 10 | 104 1/8 | 0 | |||||
27367 | SBTT%26. | 20 | 103 29/32 | 103 29/32 | 104 | 0 | |||
27368 | SBTT%29 | 13 | 104 1/4 | 0 | |||||
27369 | SBTT%29. | 25 | 103 21/32 | 103 21/32 | 104 9/32 | 0 | |||
27370 | SBTT%97 | 15 | 99 1/2 | 98 3/4 | 99 1/2 | 0 | |||
27371 | SBTT%98 | 30 | 96 7/8 | 96 7/8 | 96 7/8 | 96 7/8 | 97 1/2 | 30 | |
27372 | SBY%00 | 15 | 94 1/8 | 0 | |||||
27373 | SBY%96 | 0 | 97 1/32 | 0 | |||||
27374 | SCAP%NA10 | 0 | 0 | ||||||
27375 | SCAP%NA11 | 0 | 0 | ||||||
27376 | SCBT%12 | 12 | 103 | 103 | 103 | 103 | 102 | 103 | 12 |
27377 | SCBT%17 | 30 | 104 | 0 | |||||
27378 | SCBT%17. | 26 | 103 23/32 | 103 23/32 | 104 3/32 | 0 | |||
27379 | SCGC%02 | 5 | 100 1/2 | 100 7/8 | 0 | ||||
27380 | SCGC%03 | 10 | 96 1/2 | 95 | 0 | ||||
27381 | SCGC%20 | 10 | 108 | 0 | |||||
27382 | SCGC%20. | 0 | 106 15/16 | 107 1/2 | 0 | ||||
27383 | SCGC%21 | 8 | 107 1/8 | 105 7/8 | 109 | 0 | |||
27384 | SCGC%25 | 10 | 96 3/4 | 95 | 98 5/8 | 0 | |||
27385 | SCGC%BB23 | 10 | 100 | 100 | 0 | ||||
27386 | SCGC%CC98 | 10 | 98 3/8 | 98 1/2 | 99 3/8 | 0 | |||
27387 | SCGC%D97 | 40 | 101 | 100 3/4 | 0 | ||||
27388 | SCGC%DD23 | 0 | 97 | 0 | |||||
27389 | SCI%A | 5 | 101 1/8 | 101 | 103 | 0 | |||
27390 | SCR%03 | 5 | 99 3/8 | 99 3/4 | 100 3/4 | 99 3/8 | 99 3/8 | 100 5/8 | 35 |
27391 | SCR%A04 | 100 | 107 7/8 | 108 | 108 1/2 | 0 | |||
27392 | SCR%B04 | 9 | 109 | 108 1/4 | 109 | 0 | |||
27393 | SCS%F | 10 | 93 1/4 | 89 | 0 | ||||
27394 | SCTT%04 | 10 | 105 | 106 1/2 | 0 | ||||
27395 | SEG%12 | 5 | 116 | 116 | 116 | 116 | 116 1/4 | 120 | 10 |
27396 | SFY%03 | 1 | 109 | 109 | 109 | 109 | 107 | 110 1/2 | 1 |
27397 | SGAS%02 | 6 | 103 5/8 | 104 1/8 | 0 | ||||
27398 | SGVO%ZR06 | 5 | 65 | 63 3/4 | 0 | ||||
27399 | SHCO%04 | 0 | 115 | 0 | |||||
27400 | SHH%A | 0 | 100 | 0 | |||||
27401 | SHN%ZR04 | 10 | 41 | 41 | 41 | 41 | 41 | 10 | |
27402 | SHR%04 | 0 | 0 | ||||||
27403 | SIGI%04 | 14 | 107 | 105 | 0 | ||||
27404 | SILEPV% | 0 | 0 | ||||||
27405 | SIZ%03 | 10 | 86 | 86 | 86 | 86 | 85 1/8 | 86 1/2 | 10 |
27406 | SLM%95 | 0 | 100 | 0 | |||||
27407 | SLM%ZR14 | 45 | 24 | 23 13/32 | 24 | 0 | |||
27408 | SLM%ZR22 | 90 | 16 7/8 | 16 5/8 | 17 3/8 | 0 | |||
27409 | SLR%ZR12 | 0 | 0 | ||||||
27410 | SME%01 | 5 | 95 | 95 | 95 1/4 | 94 1/8 | 94 1/2 | 95 3/4 | 47 |
27411 | SME%04 | 492 | 82 | 81 5/8 | 82 | 81 1/8 | 82 | 82 5/8 | 867 |
27412 | SMG%04 | 0 | 106 1/2 | 0 | |||||
27413 | SMR%NA11 | 0 | 0 | ||||||
27414 | SMR%NA11. | 0 | 0 | ||||||
27415 | SMU%A | 5 | 104 | 104 | 0 | ||||
27416 | SNY%01 | 10 | 92 3/4 | 92 3/4 | 92 3/4 | 92 3/4 | 92 3/4 | 93 | 16 |
27417 | SORTS%A09 | 0 | 0 | ||||||
27418 | SORTS%B09 | 0 | 0 | ||||||
27419 | SORTS%C11 | 0 | 0 | ||||||
27420 | SORTS%D09 | 0 | 0 | ||||||
27421 | SORTS%E12 | 0 | 0 | ||||||
27422 | SORTS%G10 | 0 | 0 | ||||||
27423 | SPF%00 | 17 | 104 | 103 | 104 1/2 | 0 | |||
27424 | SPN%U | 0 | 4 1/2 | 5 | 0 | ||||
27425 | SPTC%01 | 8 | 101 | 100 3/8 | 104 | 0 | |||
27426 | SPV%A | 4 | 99 | 100 | 105 | 0 | |||
27427 | SPW%02 | 20 | 107 3/4 | 106 1/4 | 107 3/4 | 0 | |||
27428 | SQA%01 | 10 | 94 1/4 | 91 1/4 | 0 | ||||
27429 | SQA%03 | 10 | 98 3/8 | 98 3/8 | 98 1/2 | 98 | 97 3/4 | 98 3/8 | 65 |
27430 | SQA%99 | 25 | 103 7/8 | 101 3/8 | 103 7/8 | 0 | |||
27431 | SR%MEM96 | 1 | 98 1/2 | 99 1/8 | 100 7/8 | 0 | |||
27432 | SR%MEM96. | 1 | 95 7/8 | 99 1/8 | 0 | ||||
27433 | SRAC%05 | 0 | 100 3/4 | 0 | |||||
27434 | SRV%01 | 1 | 164 | 187 | 0 | ||||
27435 | SRV%01. | 10 | 202 | 197 | 0 | ||||
27436 | SRV%A | 3 | 102 | 102 1/8 | 105 | 0 | |||
27437 | SSV%A62 | 0 | 0 | ||||||
27438 | SSV%B62 | 0 | 0 | ||||||
27439 | SSW%03 | 2 | 202 | 202 | 0 | ||||
27440 | SSW%03. | 8 | 202 | 202 | 0 | ||||
27441 | STK%08 | 5 | 111 1/2 | 111 1/2 | 111 1/2 | 111 1/2 | 111 | 113 | 5 |
27442 | STK%15 | 4 | 97 1/4 | 97 | 98 1/4 | 97 | 97 | 98 1/4 | 97 |
27443 | STL%NA01 | 1 | 115 | 122 | 0 | ||||
27444 | STL%NA01. | 0 | 117 | 0 | |||||
27445 | STL%NA98 | 10 | 102 5/8 | 100 7/8 | 102 | 0 | |||
27446 | STL%NA98. | 0 | 102 5/8 | 105 1/4 | 0 | ||||
27447 | STND%01 | 10 | 99 7/8 | 99 7/8 | 0 | ||||
27448 | STO%01 | 35 | 99 1/8 | 98 5/8 | 99 3/8 | 98 5/8 | 99 | 99 1/8 | 698 |
27449 | STO%04 | 9 | 102 5/8 | 103 | 103 | 102 5/8 | 102 1/8 | 102 5/8 | 73 |
27450 | STO%07 | 5 | 89 1/2 | 89 1/2 | 89 1/2 | 89 1/2 | 88 1/2 | 89 1/2 | 5 |
27451 | STO%97 | 2 | 102 | 102 | 102 | 102 | 102 | 102 5/8 | 18 |
27452 | STO%A02 | 10 | 98 | 98 7/8 | 98 7/8 | 97 1/2 | 97 7/8 | 98 3/8 | 237 |
27453 | STO%A99 | 138 | 99 1/4 | 99 1/4 | 99 5/8 | 99 1/4 | 99 | 99 1/4 | 1178 |
27454 | STO%D98 | 25 | 105 3/8 | 105 3/8 | 105 3/8 | 105 3/8 | 104 7/8 | 105 1/2 | 25 |
27455 | STO%J98 | 10 | 107 1/2 | 0 | |||||
27456 | STO%O02 | 1 | 105 1/8 | 105 7/8 | 105 7/8 | 105 1/8 | 105 1/8 | 106 7/8 | 6 |
27457 | STO%S99 | 79 | 101 1/2 | 101 3/4 | 101 3/4 | 100 3/8 | 100 3/8 | 101 1/2 | 328 |
27458 | STW%07 | 10 | 70 | 67 | 70 | 0 | |||
27459 | SUN%01 | 20 | 105 | 105 | 109 1/2 | 0 | |||
27460 | SUN%12 | 15 | 99 1/4 | 100 | 100 | 99 1/4 | 99 1/4 | 20 | |
27461 | SUN%16 | 10 | 114 | 110 1/8 | 116 | 0 | |||
27462 | SUO%02 | 5 | 101 1/2 | 101 | 102 3/4 | 0 | |||
27463 | SUOP%99 | 1 | 100 1/4 | 100 3/8 | 0 | ||||
27464 | SWED%10 | 9 | 133 | 110 | 0 | ||||
27465 | SWED%O97 | 5 | 111 1/2 | 107 | 0 | ||||
27466 | SWT%00 | 3 | 101 1/4 | 101 1/4 | 102 3/4 | 0 | |||
27467 | SWT%01 | 33 | 102 | 101 1/8 | 0 | ||||
27468 | SWT%05 | 5 | 102 | 102 | 0 | ||||
27469 | SWT%15 | 5 | 106 1/2 | 102 | 107 | 0 | |||
27470 | SWT%23 | 20 | 106 | 104 | 0 | ||||
27471 | SWT%25 | 1 | 102 | 102 | 102 | 102 | 102 | 104 1/2 | 1 |
27472 | SWT%96 | 10 | 100 25/32 | 100 25/32 | 101 7/8 | 0 | |||
27473 | SWT%B | 15 | 100 | 100 | 100 | 100 | 99 7/8 | 100 | 25 |
27474 | SWT%C | 5 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/4 | 103 1/4 | 20 |
27475 | SWT%D | 20 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 | 102 | 45 |
27476 | SWT%E | 1 | 102 | 101 3/4 | 102 | 101 1/2 | 101 3/4 | 102 | 31 |
27477 | SWT%F | 2 | 102 7/8 | 102 3/4 | 103 1/4 | 0 | |||
27478 | SWT%I | 2 | 102 5/8 | 102 7/8 | 103 3/4 | 0 | |||
27479 | SWTC%99 | 0 | 90 | 0 | |||||
27480 | SWY%01 | 25 | 113 1/2 | 113 1/2 | 113 1/2 | 113 1/4 | 113 1/2 | 113 3/4 | 64 |
27481 | SWY%02 | 30 | 117 | 116 | 0 | ||||
27482 | SWY%04 | 6 | 113 1/2 | 113 1/2 | 113 1/2 | 113 1/2 | 113 1/8 | 113 1/2 | 10 |
27483 | SWY%99 | 3 | 107 1/8 | 107 1/4 | 107 1/2 | 107 1/8 | 107 1/4 | 107 1/2 | 78 |
27484 | SWY%F07 | 5 | 114 1/8 | 112 1/4 | 116 | 0 | |||
27485 | SWY%M07 | 15 | 116 3/4 | 116 5/8 | 116 7/8 | 116 5/8 | 116 3/4 | 117 7/8 | 55 |
27486 | SXX%B | 0 | 85 | 93 | 0 | ||||
27487 | SYY%ZR04 | 0 | 71 | 0 | |||||
27488 | SZC%A | 13 | 83 | 81 1/2 | 0 | ||||
27489 | T%02 | 5 | 105 7/8 | 105 7/8 | 105 7/8 | 105 7/8 | 105 7/8 | 106 1/8 | 5 |
27490 | T%04 | 45 | 104 1/4 | 104 1/8 | 104 1/4 | 104 | 104 1/8 | 104 1/4 | 116 |
27491 | T%06 | 2 | 110 1/4 | 110 1/4 | 110 1/4 | 109 3/8 | 109 1/2 | 110 1/4 | 69 |
27492 | T%07 | 47 | 112 1/2 | 111 1/2 | 112 1/2 | 0 | |||
27493 | T%22 | 10 | 108 | 107 7/8 | 108 1/2 | 107 7/8 | 107 5/8 | 108 | 120 |
27494 | T%24 | 10 | 108 | 108 3/4 | 108 3/4 | 108 | 107 1/2 | 108 | 60 |
27495 | T%25 | 1 | 112 1/2 | 112 5/8 | 113 5/8 | 0 | |||
27496 | T%31 | 12 | 113 | 112 5/8 | 113 | 112 1/2 | 111 3/4 | 113 3/8 | 38 |
27497 | T%98 | 10 | 98 1/4 | 98 1/2 | 98 1/2 | 98 1/4 | 98 3/8 | 98 1/2 | 13 |
27498 | T%99 | 5 | 96 | 95 7/8 | 96 1/8 | 0 | |||
27499 | T%A00 | 12 | 100 7/8 | 100 5/8 | 100 7/8 | 100 5/8 | 100 7/8 | 101 | 42 |
27500 | T%A01 | 10 | 95 7/8 | 96 5/8 | 96 3/4 | 95 7/8 | 96 1/8 | 96 5/8 | 145 |
27501 | T%F05 | 10 | 107 1/8 | 107 | 107 3/4 | 0 | |||
27502 | T%F96 | 5 | 99 3/4 | 99 3/4 | 99 31/32 | 0 | |||
27503 | T%M05 | 24 | 104 3/4 | 105 1/2 | 106 1/2 | 0 | |||
27504 | T%O96 | 15 | 99 3/8 | 99 1/32 | 99 3/8 | 0 | |||
27505 | TAFC%01 | 10 | 109 | 109 | 109 | 109 | 107 1/8 | 10 | |
27506 | TAJ%A | 1 | 97 7/8 | 97 1/2 | 98 | 97 1/2 | 97 7/8 | 98 1/4 | 254 |
27507 | TAR%04 | 10 | 105 | 104 3/4 | 105 | 104 3/4 | 104 3/4 | 105 | 60 |
27508 | TAS%19 | 20 | 64 | 63 1/2 | 0 | ||||
27509 | TAS%19. | 1 | 63 | 62 1/8 | 0 | ||||
27510 | TB%BAA | 250 | 5.13 | 0 | |||||
27511 | TB%BBI | 500 | 5.07 | 0 | |||||
27512 | TB%BBIw | 195 | 5.06 | 0 | |||||
27513 | TB%BYI | 0 | 0 | ||||||
27514 | TB%KII | 0 | 0 | ||||||
27515 | TB%LBH | 0 | 0 | ||||||
27516 | TB%LEA | 0 | 0 | ||||||
27517 | TB%LHE | 0 | 0 | ||||||
27518 | TB%MEJ | 0 | 0 | ||||||
27519 | TB%MGF | 0 | 0 | ||||||
27520 | TB%NGE | 0 | 0 | ||||||
27521 | TB%NHC | 0 | 0 | ||||||
27522 | TB%NIA | 0 | 0 | ||||||
27523 | TB%ODI | 0 | 0 | ||||||
27524 | TB%PHA | 0 | 0 | ||||||
27525 | TB%SCB | 0 | 0 | ||||||
27526 | TB%TDF | 171 | 5.16 | 0 | |||||
27527 | TB%TEC | 275 | 5.80 | 0 | |||||
27528 | TB%TFA | 400 | 5.66 | 0 | |||||
27529 | TB%UBHw | 0 | 0 | ||||||
27530 | TB%VDC | 1476 | 4.70 | 0 | |||||
27531 | TB%VEJ | 1 | 5.15 | 0 | |||||
27532 | TB%VEJw | 0 | 0 | ||||||
27533 | TB%VFH | 1 | 5.15 | 0 | |||||
27534 | TB%VGF | 1 | 5.77 | 0 | |||||
27535 | TB%VHD | 1 | 4.00 | 0 | |||||
27536 | TB%VHDw | 0 | 0 | ||||||
27537 | TB%VIB | 1 | 4.80 | 0 | |||||
27538 | TB%WBF | 30 | 5.55 | 0 | |||||
27539 | TB%WCD | 500 | 5.47 | 0 | |||||
27540 | TB%WDB | 1000 | 5.34 | 0 | |||||
27541 | TB%WDBw | 0 | 0 | ||||||
27542 | TB%WEI | 630 | 5.37 | 0 | |||||
27543 | TB%WFG | 815 | 5.32 | 0 | |||||
27544 | TB%WGE | 183 | 5.35 | 0 | |||||
27545 | TB%WHC | 55 | 5.30 | 0 | |||||
27546 | TB%XBE | 1000 | 4.86 | 5.49 | 5.47 | 0 | |||
27547 | TB%XCC | 131 | 5.25 | 0 | |||||
27548 | TB%XDA | 1000 | 5.32 | 0 | |||||
27549 | TB%XEH | 200 | 5.30 | 0 | |||||
27550 | TB%XFF | 765 | 5.24 | 1000 | |||||
27551 | TB%XGD | 100 | 4.85 | 500 | |||||
27552 | TB%XHB | 200 | 4.93 | 100 | |||||
27553 | TB%XIJ | 100 | 5.05 | 27150 | |||||
27554 | TB%YBD | 20 | 5.23 | 100 | |||||
27555 | TB%YBDw | 0 | 0 | ||||||
27556 | TB%YCB | 250 | 5.27 | 0 | |||||
27557 | TB%YCBw | 1000 | 5.29 | 0 | |||||
27558 | TB%YDJ | 100 | 5.18 | 1110 | |||||
27559 | TB%YDJw | 1000 | 5.31 | 0 | |||||
27560 | TB%YEG | 55 | 5.33 | 90 | |||||
27561 | TB%YEGw | 0 | 0 | ||||||
27562 | TB%YFE | 90 | 5.28 | 0 | |||||
27563 | TB%YFEw | 1000 | 5.26 | 0 | |||||
27564 | TB%YGC | 1000 | 5.23 | 0 | |||||
27565 | TB%YGCw | 1018 | 5.26 | 0 | |||||
27566 | TB%YHA | 549 | 5.27 | 0 | |||||
27567 | TB%YHAw | 211 | 5.26 | 0 | |||||
27568 | TB%YII | 1000 | 5.22 | 0 | |||||
27569 | TB%ZBC | 0 | 0 | ||||||
27570 | TB%ZBCw | 1000 | 5.19 | 0 | |||||
27571 | TB%ZCA | 0 | 0 | ||||||
27572 | TB%ZCAw | 200 | 5.18 | 0 | |||||
27573 | TB%ZDI | 0 | 0 | ||||||
27574 | TB%ZDIw | 200 | 5.08 | 0 | |||||
27575 | TB%ZEF | 100 | 5.02 | 0 | |||||
27576 | TB%ZFD | 70 | 5.18 | 0 | |||||
27577 | TB%ZGB | 414 | 5.20 | 0 | |||||
27578 | TB%ZHJ | 13 | 5.10 | 0 | |||||
27579 | TB%ZIH | 60 | 5.13 | 0 | |||||
27580 | TBK%X98 | 0 | 0 | ||||||
27581 | TBSED | 0 | 0 | ||||||
27582 | TBSFB | 0 | 0 | ||||||
27583 | TBY%V96 | 0 | 0 | ||||||
27584 | TBwA | 1000 | 5.32 | 5000 | |||||
27585 | TCC%02 | 0 | 0 | ||||||
27586 | TCF%D | 9 | 79 1/2 | 80 | 84 | 0 | |||
27587 | TCF%E | 5 | 91 1/2 | 92 | 92 | 91 | 90 1/2 | 91 1/2 | 165 |
27588 | TDY%99 | 1 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 1 | |
27589 | TDY%A04 | 4 | 102 5/8 | 102 5/8 | 102 3/4 | 102 5/8 | 102 5/8 | 102 3/4 | 59 |
27590 | TDY%C04 | 24 | 102 3/4 | 102 5/8 | 102 3/4 | 102 5/8 | 102 5/8 | 102 3/4 | 191 |
27591 | TED%02 | 3 | 96 | 96 5/8 | 96 5/8 | 96 | 96 | 96 1/2 | 23 |
27592 | TED%03 | 5 | 100 | 100 | 100 | 100 | 98 5/8 | 100 | 5 |
27593 | TEN%00 | 10 | 114 5/8 | 114 5/8 | 114 5/8 | 114 5/8 | 114 7/8 | 116 1/2 | 10 |
27594 | TEN%01 | 4 | 112 1/4 | 112 1/4 | 116 1/2 | 0 | |||
27595 | TEN%02 | 1 | 106 1/4 | 104 5/8 | 0 | ||||
27596 | TEN%08 | 10 | 124 1/2 | 122 3/4 | 126 | 0 | |||
27597 | TEN%12 | 85 | 110 | 109 3/8 | 0 | ||||
27598 | TEN%98 | 400 | 108 7/8 | 108 1/8 | 0 | ||||
27599 | TEN%99 | 10 | 104 1/2 | 103 3/4 | 0 | ||||
27600 | TENCR%01 | 10 | 112 3/8 | 111 3/8 | 0 | ||||
27601 | TENCR%96 | 25 | 101 29/32 | 102 1/8 | 102 9/16 | 0 | |||
27602 | TENCR%D97 | 15 | 106 3/4 | 106 3/8 | 107 7/8 | 0 | |||
27603 | TENP%96 | 25 | 101 3/8 | 101 1/32 | 101 3/8 | 0 | |||
27604 | TENP%97 | 1 | 102 5/8 | 102 5/8 | 103 1/8 | 0 | |||
27605 | TENP%DC11 | 11 | 89 7/8 | 89 7/8 | 89 7/8 | 89 7/8 | 89 1/8 | 89 7/8 | 36 |
27606 | TEP%01 | 1 | 102 | 101 | 102 | 101 | 101 1/8 | 102 | 10 |
27607 | TEP%02 | 20 | 99 1/8 | 99 1/4 | 100 | 0 | |||
27608 | TEP%03 | 20 | 100 | 99 1/2 | 99 7/8 | 0 | |||
27609 | TERRA%05 | 0 | 0 | ||||||
27610 | TETR%11 | 10 | 110 | 105 3/8 | 110 | 0 | |||
27611 | THC%02 | 20 | 111 | 111 | 112 | 0 | |||
27612 | THC%03 | 10 | 106 1/2 | 105 1/8 | 108 3/8 | 0 | |||
27613 | THC%05 | 10 | 110 5/8 | 110 5/8 | 111 3/8 | 0 | |||
27614 | THC%D05 | 1 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 101 | 104 | 1 |
27615 | THC%M05 | 0 | 110 3/4 | 111 1/2 | 0 | ||||
27616 | THM%D | 2000 | 200 | 212 1/2 | 250 | 0 | |||
27617 | TIERS%05 | 20 | 99 1/2 | 99 1/2 | 0 | ||||
27618 | TIGR%BM00 | 0 | 0 | ||||||
27619 | TIGR%BM01 | 0 | 0 | ||||||
27620 | TIGR%BM02 | 0 | 0 | ||||||
27621 | TIGR%BM03 | 0 | 0 | ||||||
27622 | TIGR%BM04 | 0 | 0 | ||||||
27623 | TIGR%BM05 | 0 | 0 | ||||||
27624 | TIGR%BM96 | 0 | 0 | ||||||
27625 | TIGR%BM97 | 0 | 0 | ||||||
27626 | TIGR%BM98 | 0 | 0 | ||||||
27627 | TIGR%BM99 | 0 | 0 | ||||||
27628 | TIGR%BN00 | 0 | 0 | ||||||
27629 | TIGR%BN01 | 0 | 0 | ||||||
27630 | TIGR%BN02 | 0 | 0 | ||||||
27631 | TIGR%BN03 | 0 | 0 | ||||||
27632 | TIGR%BN04 | 0 | 0 | ||||||
27633 | TIGR%BN05 | 0 | 0 | ||||||
27634 | TIGR%BN10 | 0 | 0 | ||||||
27635 | TIGR%BN95 | 0 | 0 | ||||||
27636 | TIGR%BN96 | 0 | 0 | ||||||
27637 | TIGR%BN97 | 0 | 0 | ||||||
27638 | TIGR%BN98 | 0 | 0 | ||||||
27639 | TIGR%BN99 | 0 | 0 | ||||||
27640 | TIGR%EM00 | 0 | 0 | ||||||
27641 | TIGR%EM01 | 0 | 0 | ||||||
27642 | TIGR%EM02 | 0 | 0 | ||||||
27643 | TIGR%EM03 | 0 | 0 | ||||||
27644 | TIGR%EM04 | 0 | 0 | ||||||
27645 | TIGR%EM05 | 0 | 0 | ||||||
27646 | TIGR%EM06 | 0 | 0 | ||||||
27647 | TIGR%EM96 | 0 | 0 | ||||||
27648 | TIGR%EM97 | 0 | 0 | ||||||
27649 | TIGR%EM98 | 0 | 0 | ||||||
27650 | TIGR%EM99 | 0 | 0 | ||||||
27651 | TIGR%EN00 | 0 | 0 | ||||||
27652 | TIGR%EN01 | 0 | 0 | ||||||
27653 | TIGR%EN02 | 0 | 0 | ||||||
27654 | TIGR%EN03 | 0 | 0 | ||||||
27655 | TIGR%EN04 | 0 | 0 | ||||||
27656 | TIGR%EN05 | 0 | 0 | ||||||
27657 | TIGR%EN06 | 0 | 0 | ||||||
27658 | TIGR%EN11 | 0 | 0 | ||||||
27659 | TIGR%EN95 | 0 | 0 | ||||||
27660 | TIGR%EN96 | 0 | 0 | ||||||
27661 | TIGR%EN97 | 0 | 0 | ||||||
27662 | TIGR%EN98 | 0 | 0 | ||||||
27663 | TIGR%EN99 | 0 | 0 | ||||||
27664 | TIGR%FM00 | 0 | 0 | ||||||
27665 | TIGR%FM01 | 0 | 0 | ||||||
27666 | TIGR%FM02 | 0 | 0 | ||||||
27667 | TIGR%FM03 | 0 | 0 | ||||||
27668 | TIGR%FM96 | 0 | 0 | ||||||
27669 | TIGR%FM97 | 0 | 0 | ||||||
27670 | TIGR%FM98 | 0 | 0 | ||||||
27671 | TIGR%FM99 | 0 | 0 | ||||||
27672 | TIGR%FN00 | 0 | 0 | ||||||
27673 | TIGR%FN01 | 0 | 0 | ||||||
27674 | TIGR%FN02 | 0 | 0 | ||||||
27675 | TIGR%FN95 | 0 | 0 | ||||||
27676 | TIGR%FN96 | 0 | 0 | ||||||
27677 | TIGR%FN97 | 0 | 0 | ||||||
27678 | TIGR%FN98 | 0 | 0 | ||||||
27679 | TIGR%FN99 | 0 | 0 | ||||||
27680 | TIGR%FX03 | 0 | 0 | ||||||
27681 | TIGR%FY03 | 0 | 0 | ||||||
27682 | TIGR%GA00 | 0 | 0 | ||||||
27683 | TIGR%GA01 | 0 | 0 | ||||||
27684 | TIGR%GA02 | 0 | 0 | ||||||
27685 | TIGR%GA03 | 0 | 0 | ||||||
27686 | TIGR%GA04 | 0 | 0 | ||||||
27687 | TIGR%GA05 | 0 | 0 | ||||||
27688 | TIGR%GA06 | 0 | 0 | ||||||
27689 | TIGR%GA07 | 0 | 0 | ||||||
27690 | TIGR%GA08 | 0 | 0 | ||||||
27691 | TIGR%GA13 | 0 | 0 | ||||||
27692 | TIGR%GA96 | 0 | 0 | ||||||
27693 | TIGR%GA97 | 0 | 0 | ||||||
27694 | TIGR%GA98 | 0 | 0 | ||||||
27695 | TIGR%GA99 | 0 | 0 | ||||||
27696 | TIGR%GF00 | 0 | 0 | ||||||
27697 | TIGR%GF01 | 0 | 0 | ||||||
27698 | TIGR%GF02 | 0 | 0 | ||||||
27699 | TIGR%GF03 | 0 | 0 | ||||||
27700 | TIGR%GF04 | 0 | 0 | ||||||
27701 | TIGR%GF05 | 0 | 0 | ||||||
27702 | TIGR%GF06 | 0 | 0 | ||||||
27703 | TIGR%GF07 | 0 | 0 | ||||||
27704 | TIGR%GF08 | 0 | 0 | ||||||
27705 | TIGR%GF96 | 0 | 0 | ||||||
27706 | TIGR%GF97 | 0 | 0 | ||||||
27707 | TIGR%GF98 | 0 | 0 | ||||||
27708 | TIGR%GF99 | 0 | 0 | ||||||
27709 | TIGR%HM00 | 0 | 0 | ||||||
27710 | TIGR%HM01 | 0 | 0 | ||||||
27711 | TIGR%HM02 | 0 | 0 | ||||||
27712 | TIGR%HM03 | 0 | 0 | ||||||
27713 | TIGR%HM96 | 0 | 0 | ||||||
27714 | TIGR%HM97 | 0 | 0 | ||||||
27715 | TIGR%HM98 | 0 | 0 | ||||||
27716 | TIGR%HM99 | 0 | 0 | ||||||
27717 | TIGR%HN00 | 0 | 0 | ||||||
27718 | TIGR%HN01 | 0 | 0 | ||||||
27719 | TIGR%HN02 | 0 | 0 | ||||||
27720 | TIGR%HN95 | 0 | 0 | ||||||
27721 | TIGR%HN96 | 0 | 0 | ||||||
27722 | TIGR%HN97 | 0 | 0 | ||||||
27723 | TIGR%HN98 | 0 | 0 | ||||||
27724 | TIGR%HN99 | 0 | 0 | ||||||
27725 | TIGR%HX03 | 0 | 0 | ||||||
27726 | TIGR%HY03 | 0 | 0 | ||||||
27727 | TIGR%II03 | 0 | 0 | ||||||
27728 | TIGR%IM00 | 0 | 0 | ||||||
27729 | TIGR%IM01 | 0 | 0 | ||||||
27730 | TIGR%IM02 | 0 | 0 | ||||||
27731 | TIGR%IM03 | 0 | 0 | ||||||
27732 | TIGR%IM96 | 0 | 0 | ||||||
27733 | TIGR%IM97 | 0 | 0 | ||||||
27734 | TIGR%IM98 | 0 | 0 | ||||||
27735 | TIGR%IM99 | 0 | 0 | ||||||
27736 | TIGR%IN00 | 0 | 0 | ||||||
27737 | TIGR%IN01 | 0 | 0 | ||||||
27738 | TIGR%IN02 | 0 | 0 | ||||||
27739 | TIGR%IN03 | 0 | 0 | ||||||
27740 | TIGR%IN95 | 0 | 0 | ||||||
27741 | TIGR%IN96 | 0 | 0 | ||||||
27742 | TIGR%IN97 | 0 | 0 | ||||||
27743 | TIGR%IN98 | 0 | 0 | ||||||
27744 | TIGR%IN99 | 0 | 0 | ||||||
27745 | TINT%BT96 | 0 | 0 | ||||||
27746 | TINT%BU96 | 0 | 0 | ||||||
27747 | TINT%BV97 | 0 | 0 | ||||||
27748 | TINT%BW97 | 0 | 0 | ||||||
27749 | TINT%BX98 | 0 | 0 | ||||||
27750 | TINT%BY98 | 0 | 0 | ||||||
27751 | TINT%BZ99 | 0 | 0 | ||||||
27752 | TINT%CA99 | 0 | 0 | ||||||
27753 | TINT%CB00 | 0 | 0 | ||||||
27754 | TINT%CC00 | 0 | 0 | ||||||
27755 | TINT%CD01 | 0 | 0 | ||||||
27756 | TINT%CE01 | 0 | 0 | ||||||
27757 | TINT%CF02 | 0 | 0 | ||||||
27758 | TINT%CG02 | 0 | 0 | ||||||
27759 | TINT%CH03 | 0 | 0 | ||||||
27760 | TINT%CJ03 | 0 | 0 | ||||||
27761 | TINT%CK04 | 0 | 0 | ||||||
27762 | TINT%CL04 | 0 | 0 | ||||||
27763 | TINT%CM05 | 0 | 0 | ||||||
27764 | TINT%CN05 | 0 | 0 | ||||||
27765 | TINT%CP06 | 0 | 0 | ||||||
27766 | TINT%CQ06 | 0 | 0 | ||||||
27767 | TINT%CR07 | 0 | 0 | ||||||
27768 | TINT%CS07 | 0 | 0 | ||||||
27769 | TINT%CT08 | 0 | 0 | ||||||
27770 | TINT%CU08 | 0 | 0 | ||||||
27771 | TINT%CV09 | 0 | 0 | ||||||
27772 | TINT%CW09 | 0 | 0 | ||||||
27773 | TINT%CX10 | 0 | 0 | ||||||
27774 | TINT%CY10 | 0 | 0 | ||||||
27775 | TINT%CZ11 | 0 | 0 | ||||||
27776 | TINT%DA11 | 0 | 0 | ||||||
27777 | TINT%DB12 | 0 | 0 | ||||||
27778 | TINT%DC12 | 0 | 0 | ||||||
27779 | TINT%DD13 | 0 | 0 | ||||||
27780 | TINT%DE13 | 0 | 0 | ||||||
27781 | TINT%DF14 | 0 | 0 | ||||||
27782 | TINT%DG14 | 0 | 0 | ||||||
27783 | TINT%DH15 | 0 | 0 | ||||||
27784 | TINT%FB95 | 0 | 0 | ||||||
27785 | TINT%FC96 | 0 | 0 | ||||||
27786 | TINT%FD96 | 0 | 0 | ||||||
27787 | TINT%FE97 | 0 | 0 | ||||||
27788 | TINT%FF97 | 0 | 0 | ||||||
27789 | TINT%FG98 | 0 | 0 | ||||||
27790 | TINT%FH98 | 0 | 0 | ||||||
27791 | TINT%FJ99 | 0 | 0 | ||||||
27792 | TINT%FK99 | 0 | 0 | ||||||
27793 | TINT%FL00 | 0 | 0 | ||||||
27794 | TINT%FM00 | 0 | 0 | ||||||
27795 | TINT%FN01 | 0 | 0 | ||||||
27796 | TINT%FP01 | 0 | 0 | ||||||
27797 | TINT%FQ02 | 0 | 0 | ||||||
27798 | TINT%FR02 | 0 | 0 | ||||||
27799 | TINT%FS03 | 0 | 0 | ||||||
27800 | TINT%FT03 | 0 | 0 | ||||||
27801 | TINT%FU04 | 0 | 0 | ||||||
27802 | TINT%FV04 | 0 | 0 | ||||||
27803 | TINT%FW05 | 0 | 0 | ||||||
27804 | TINT%FX05 | 0 | 0 | ||||||
27805 | TINT%FY06 | 0 | 0 | ||||||
27806 | TINT%FZ06 | 0 | 0 | ||||||
27807 | TINT%GA07 | 0 | 0 | ||||||
27808 | TINT%GB07 | 0 | 0 | ||||||
27809 | TINT%GC08 | 0 | 0 | ||||||
27810 | TINT%GD08 | 0 | 0 | ||||||
27811 | TINT%GE09 | 0 | 0 | ||||||
27812 | TINT%GF09 | 0 | 0 | ||||||
27813 | TINT%JT15 | 0 | 0 | ||||||
27814 | TINT%JU10 | 0 | 0 | ||||||
27815 | TINT%JV10 | 0 | 0 | ||||||
27816 | TINT%JW11 | 0 | 0 | ||||||
27817 | TINT%JX11 | 0 | 0 | ||||||
27818 | TINT%JY12 | 0 | 0 | ||||||
27819 | TINT%JZ12 | 0 | 0 | ||||||
27820 | TINT%KA13 | 0 | 0 | ||||||
27821 | TINT%KB13 | 0 | 0 | ||||||
27822 | TINT%KC14 | 0 | 0 | ||||||
27823 | TINT%KD14 | 0 | 0 | ||||||
27824 | TINT%KE15 | 0 | 0 | ||||||
27825 | TINT%KF15 | 0 | 0 | ||||||
27826 | TINT%KG16 | 0 | 0 | ||||||
27827 | TINT%KH16 | 0 | 0 | ||||||
27828 | TINT%KJ16 | 0 | 0 | ||||||
27829 | TINT%KK16 | 0 | 0 | ||||||
27830 | TINT%KL17 | 0 | 0 | ||||||
27831 | TINT%KM17 | 0 | 0 | ||||||
27832 | TINT%KN17 | 0 | 0 | ||||||
27833 | TINT%KP17 | 0 | 0 | ||||||
27834 | TINT%KQ18 | 0 | 0 | ||||||
27835 | TINT%KR18 | 0 | 0 | ||||||
27836 | TINT%KS18 | 0 | 0 | ||||||
27837 | TINT%KT18 | 0 | 0 | ||||||
27838 | TINT%KU19 | 0 | 0 | ||||||
27839 | TINT%KV19 | 0 | 0 | ||||||
27840 | TINT%KW19 | 0 | 0 | ||||||
27841 | TINT%KX19 | 0 | 0 | ||||||
27842 | TINT%KY20 | 0 | 0 | ||||||
27843 | TINT%KZ20 | 0 | 0 | ||||||
27844 | TINT%LA20 | 0 | 0 | ||||||
27845 | TINT%LB20 | 0 | 0 | ||||||
27846 | TINT%LC21 | 0 | 0 | ||||||
27847 | TINT%LD21 | 0 | 0 | ||||||
27848 | TINT%LE21 | 0 | 0 | ||||||
27849 | TJX%16 | 60 | 105 3/8 | 104 | 106 5/8 | 0 | |||
27850 | TKYO%M97 | 20 | 100 3/4 | 102 1/2 | 0 | ||||
27851 | TKYO%O97 | 10 | 105 1/8 | 110 | 0 | ||||
27852 | TLX%B | 9 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 9 | |
27853 | TMM%00 | 6 | 91 1/2 | 91 1/2 | 91 1/2 | 91 1/2 | 92 | 6 | |
27854 | TMM%03 | 5 | 91 | 89 1/2 | 91 1/2 | 0 | |||
27855 | TMS%03 | 1 | 99 | 99 | 99 | 99 | 99 | 100 | 1 |
27856 | TN%A00 | 0 | 0 | ||||||
27857 | TN%A01 | 0 | 0 | ||||||
27858 | TN%A96 | 0 | 0 | ||||||
27859 | TN%A97 | 0 | 0 | ||||||
27860 | TN%A98 | 0 | 0 | ||||||
27861 | TN%A99 | 0 | 0 | ||||||
27862 | TN%ACF | 30 | 100 1/2 | 100 15/32 | 100 11/16 | 0 | |||
27863 | TN%ADD | 5 | 101 3/16 | 105 1/2 | 105 3/4 | 0 | |||
27864 | TN%AFI | 0 | 100 21/32 | 100 7/8 | 0 | ||||
27865 | TN%AHE | 105 | 109 29/32 | 111 21/32 | 111 29/32 | 600 | |||
27866 | TN%AHH | 0 | 0 | ||||||
27867 | TN%B00 | 0 | 0 | ||||||
27868 | TN%B01 | 10 | 104 15/16 | 0 | |||||
27869 | TN%B03 | 5 | 95 9/32 | 0 | |||||
27870 | TN%B97 | 0 | 0 | ||||||
27871 | TN%B98 | 0 | 0 | ||||||
27872 | TN%B99 | 0 | 0 | ||||||
27873 | TN%BBG | 1000 | 101 13/64 | 100 27/32 | 101 1/16 | 0 | |||
27874 | TN%BDC | 0 | 101 11/64 | 101 13/32 | 0 | ||||
27875 | TN%BE98 | 0 | 0 | ||||||
27876 | TN%BEJ | 10 | 101 27/32 | 106 57/64 | 107 9/64 | 0 | |||
27877 | TN%BGF | 0 | 101 3/8 | 101 39/64 | 0 | ||||
27878 | TN%BHD | 0 | 0 | ||||||
27879 | TN%BIB | 0 | 111 7/16 | 111 45/64 | 0 | ||||
27880 | TN%C00 | 0 | 0 | ||||||
27881 | TN%C01 | 0 | 0 | ||||||
27882 | TN%C96 | 10 | 100 25/32 | 0 | |||||
27883 | TN%C97 | 0 | 0 | ||||||
27884 | TN%C98 | 0 | 0 | ||||||
27885 | TN%C99 | 10 | 112 5/16 | 0 | |||||
27886 | TN%CCD | 200 | 101 11/32 | 101 9/64 | 101 3/8 | 0 | |||
27887 | TN%CE96 | 0 | 0 | ||||||
27888 | TN%CEI | 1 | 101 1/4 | 101 5/32 | 101 13/32 | 0 | |||
27889 | TN%CFG | 10 | 101 7/32 | 104 41/64 | 104 7/8 | 0 | |||
27890 | TN%CHC | 20 | 101 1/16 | 101 3/16 | 101 7/16 | 0 | |||
27891 | TN%D00 | 0 | 0 | ||||||
27892 | TN%D01 | 10 | 110 13/32 | 0 | |||||
27893 | TN%D95 | 0 | 0 | ||||||
27894 | TN%D96 | 10 | 101 19/32 | 0 | |||||
27895 | TN%D97 | 0 | 0 | ||||||
27896 | TN%D98 | 0 | 0 | ||||||
27897 | TN%D99 | 1 | 104 3/32 | 0 | |||||
27898 | TN%DBE | 1000 | 109 23/32 | 109 61/64 | 110 13/64 | 2000 | |||
27899 | TN%DDA | 15 | 100 23/32 | 101 3/64 | 101 9/32 | 0 | |||
27900 | TN%DF99 | 0 | 0 | ||||||
27901 | TN%DFF | 0 | 100 27/32 | 101 3/32 | 0 | ||||
27902 | TN%DGD | 30 | 102 3/32 | 102 31/32 | 103 3/16 | 0 | |||
27903 | TN%DIJ | 5 | 100 | 101 | 101 1/4 | 0 | |||
27904 | TN%E96 | 0 | 0 | ||||||
27905 | TN%E97 | 0 | 0 | ||||||
27906 | TN%E98 | 0 | 0 | ||||||
27907 | TN%EEG | 40 | 101 19/32 | 101 39/64 | 101 55/64 | 0 | |||
27908 | TN%EGC | 99 | 99 1/16 | 101 57/64 | 102 1/8 | 0 | |||
27909 | TN%EHA | 5 | 97 9/16 | 104 59/64 | 105 5/32 | 0 | |||
27910 | TN%F96 | 0 | 0 | ||||||
27911 | TN%F98 | 0 | 0 | ||||||
27912 | TN%F99 | 10 | 103 5/16 | 0 | |||||
27913 | TN%FB96 | 0 | 0 | ||||||
27914 | TN%FB97 | 0 | 0 | ||||||
27915 | TN%FBC | 10 | 101 11/16 | 102 | 102 15/64 | 0 | |||
27916 | TN%FD02 | 10 | 112 1/32 | 0 | |||||
27917 | TN%FDI | 30 | 102 27/32 | 110 33/64 | 110 49/64 | 0 | |||
27918 | TN%FF97 | 0 | 0 | ||||||
27919 | TN%FFD | 60 | 101 43/64 | 101 61/64 | 102 3/16 | 0 | |||
27920 | TN%FH97 | 10 | 105 1/4 | 0 | |||||
27921 | TN%FHJ | 1000 | 101 25/64 | 101 19/32 | 101 53/64 | 0 | |||
27922 | TN%FI99 | 0 | 0 | ||||||
27923 | TN%FIH | 400 | 95 1/8 | 103 15/64 | 103 15/32 | 0 | |||
27924 | TN%G96 | 0 | 0 | ||||||
27925 | TN%G97 | 0 | 0 | ||||||
27926 | TN%GBB | 0 | 0 | ||||||
27927 | TN%GC97 | 10 | 99 5/16 | 0 | |||||
27928 | TN%GCJ | 1000 | 100 | 100 23/64 | 100 39/64 | 0 | |||
27929 | TN%GE02 | 10 | 104 13/32 | 0 | |||||
27930 | TN%GEE | 1500 | 101 19/32 | 104 1/2 | 104 3/4 | 0 | |||
27931 | TN%GFC | 0 | 0 | ||||||
27932 | TN%GG97 | 0 | 0 | ||||||
27933 | TN%GGA | 25 | 100 1/32 | 100 35/64 | 100 51/64 | 0 | |||
27934 | TN%GI97 | 10 | 99 | 0 | |||||
27935 | TN%GIG | 1 | 99 27/32 | 100 25/64 | 100 41/64 | 0 | |||
27936 | TN%H97 | 10 | 99 3/8 | 0 | |||||
27937 | TN%H98 | 0 | 0 | ||||||
27938 | TN%HB99 | 10 | 105 5/32 | 0 | |||||
27939 | TN%HBA | 40 | 101 5/16 | 102 15/64 | 102 31/64 | 0 | |||
27940 | TN%HD97 | 0 | 0 | ||||||
27941 | TN%HDG | 20 | 94 23/32 | 100 55/64 | 101 3/32 | 0 | |||
27942 | TN%HE95 | 10 | 99 3/8 | 0 | |||||
27943 | TN%HED | 25 | 99 1/32 | 99 31/32 | 100 1/16 | 0 | |||
27944 | TN%HH97 | 10 | 95 25/32 | 0 | |||||
27945 | TN%HHH | 20 | 101 | 101 11/32 | 101 19/32 | 0 | |||
27946 | TN%J96 | 0 | 0 | ||||||
27947 | TN%J97 | 10 | 106 9/32 | 0 | |||||
27948 | TN%JB97 | 0 | 0 | ||||||
27949 | TN%JBI | 50 | 100 63/64 | 101 29/64 | 101 45/64 | 0 | |||
27950 | TN%JC00 | 10 | 99 31/32 | 0 | |||||
27951 | TN%JCG | 25 | 95 15/32 | 103 31/64 | 103 47/64 | 0 | |||
27952 | TN%JD98 | 0 | 0 | ||||||
27953 | TN%JDE | 75 | 99 17/32 | 100 23/32 | 100 31/32 | 0 | |||
27954 | TN%JF96 | 10 | 98 27/32 | 0 | |||||
27955 | TN%JFJ | 50 | 97 1/2 | 99 7/8 | 100 3/64 | 0 | |||
27956 | TN%JG03 | 10 | 99 13/32 | 0 | |||||
27957 | TN%JGH | 1000 | 101 1/32 | 103 49/64 | 104 1/64 | 0 | |||
27958 | TN%JI98 | 10 | 99 19/32 | 0 | |||||
27959 | TN%JID | 10 | 96 11/32 | 99 47/64 | 99 63/64 | 0 | |||
27960 | TN%K96 | 0 | 0 | ||||||
27961 | TN%K97 | 10 | 108 | 0 | |||||
27962 | TN%KC98 | 10 | 98 13/32 | 0 | |||||
27963 | TN%KCE | 1 | 99 1/8 | 99 47/64 | 99 63/64 | 0 | |||
27964 | TN%KD00 | 10 | 99 3/32 | 0 | |||||
27965 | TN%KDC | 15 | 99 13/32 | 100 41/64 | 100 57/64 | 0 | |||
27966 | TN%KF98 | 0 | 0 | ||||||
27967 | TN%KFH | 60 | 99 11/32 | 99 11/16 | 99 15/16 | 0 | |||
27968 | TN%KG96 | 0 | 0 | ||||||
27969 | TN%KGF | 0 | 99 19/32 | 99 13/16 | 0 | ||||
27970 | TN%L96 | 0 | 0 | ||||||
27971 | TN%LB98 | 0 | 0 | ||||||
27972 | TN%LBF | 0 | 100 13/64 | 100 27/64 | 0 | ||||
27973 | TN%LD98 | 0 | 0 | ||||||
27974 | TN%LDB | 100 | 99 5/64 | 99 21/32 | 99 57/64 | 0 | |||
27975 | TN%LFG | 150 | 99 3/4 | 99 59/64 | 100 5/32 | 0 | |||
27976 | TN%LGE | 1000 | 99 7/32 | 99 7/16 | 99 43/64 | 0 | |||
27977 | TN%LHC | 150 | 100 21/32 | 100 41/64 | 100 57/64 | 0 | |||
27978 | TN%M95 | 10 | 101 5/16 | 0 | |||||
27979 | TN%M96 | 0 | 0 | ||||||
27980 | TN%MBE | 1000 | 97 17/32 | 98 11/16 | 98 15/16 | 20 | |||
27981 | TN%MDA | 25 | 97 43/64 | 98 5/8 | 98 55/64 | 0 | |||
27982 | TN%ME95 | 10 | 99 13/16 | 0 | |||||
27983 | TN%MEH | 1 | 99 31/32 | 99 59/64 | 100 1/16 | 0 | |||
27984 | TN%MF98 | 10 | 98 19/32 | 0 | |||||
27985 | TN%MFF | 40 | 89 27/32 | 98 9/16 | 98 51/64 | 0 | |||
27986 | TN%MG96 | 10 | 99 5/32 | 0 | |||||
27987 | TN%MGD | 25 | 98 57/64 | 99 13/64 | 99 29/64 | 0 | |||
27988 | TN%MI95 | 10 | 99 27/32 | 0 | |||||
27989 | TN%MIJ | 75000 | 99 21/32 | 99 31/32 | 100 | 0 | |||
27990 | TN%N96 | 2500 | 101 1/32 | 0 | |||||
27991 | TN%N98 | 0 | 0 | ||||||
27992 | TN%NBD | 0 | 0 | ||||||
27993 | TN%NC95 | 10 | 99 5/8 | 0 | |||||
27994 | TN%NCB | 1 | 99 15/16 | 0 | |||||
27995 | TN%ND98 | 10 | 98 1/16 | 0 | |||||
27996 | TN%NDJ | 15 | 98 15/32 | 0 | |||||
27997 | TN%NE96 | 10 | 99 5/32 | 0 | |||||
27998 | TN%NEG | 2000 | 99 47/64 | 0 | |||||
27999 | TN%NF99 | 10 | 99 13/32 | 0 | |||||
28000 | TN%NFE | 0 | 0 | ||||||
28001 | TN%NG97 | 10 | 99 1/4 | 0 | |||||
28002 | TN%NGC | 500 | 99 1/8 | 0 | |||||
28003 | TN%NH04 | 10 | 99 3/32 | 0 | |||||
28004 | TN%NHA | 150 | 101 13/32 | 1060 | |||||
28005 | TN%NI96 | 10 | 99 3/4 | 0 | |||||
28006 | TN%NII | 150 | 99 43/64 | 0 | |||||
28007 | TN%P94 | 10 | 107 1/8 | 0 | |||||
28008 | TN%P96 | 0 | 0 | ||||||
28009 | TN%PB99 | 0 | 0 | ||||||
28010 | TN%PBB | 15 | 99 49/64 | 100 17/32 | 100 49/64 | 0 | |||
28011 | TN%PC96 | 10 | 99 29/32 | 0 | |||||
28012 | TN%PCJ | 2500 | 99 53/64 | 99 57/64 | 100 7/64 | 0 | |||
28013 | TN%PD99 | 0 | 0 | ||||||
28014 | TN%PDH | 1000 | 101 5/16 | 101 41/64 | 101 57/64 | 0 | |||
28015 | TN%PE96 | 10 | 100 1/32 | 0 | |||||
28016 | TN%PEE | 80 | 97 7/16 | 100 | 100 15/64 | 0 | |||
28017 | TN%PF99 | 0 | 0 | ||||||
28018 | TN%PFC | 1 | 102 25/32 | 103 1/2 | 103 3/4 | 0 | |||
28019 | TN%PG97 | 0 | 0 | ||||||
28020 | TN%PGA | 50 | 100 15/16 | 101 19/32 | 101 53/64 | 0 | |||
28021 | TN%PH04 | 0 | 0 | ||||||
28022 | TN%PHI | 10 | 108 11/32 | 110 1/4 | 110 1/2 | 0 | |||
28023 | TN%PI96 | 10 | 99 3/8 | 0 | |||||
28024 | TN%PIG | 1000 | 100 5/32 | 100 3/16 | 100 13/32 | 0 | |||
28025 | TN%Q96 | 0 | 0 | ||||||
28026 | TN%Q98 | 10 | 97 7/32 | 0 | |||||
28027 | TN%QA99 | 0 | 0 | ||||||
28028 | TN%QB99 | 0 | 0 | ||||||
28029 | TN%QBA | 400 | 96 5/8 | 104 9/32 | 104 17/32 | 0 | |||
28030 | TN%QCI | 20 | 100 5/32 | 100 9/32 | 100 17/32 | 0 | |||
28031 | TN%QCIw | 0 | 0 | ||||||
28032 | TN%QDG | 100 | 102 13/32 | 104 25/64 | 104 5/8 | 0 | |||
28033 | TN%QE96 | 10 | 100 5/16 | 0 | |||||
28034 | TN%QED | 1000 | 100 13/32 | 100 7/16 | 100 21/32 | 0 | |||
28035 | TN%QF99 | 10 | 102 17/32 | 0 | |||||
28036 | TN%QFB | 1000 | 104 1/2 | 104 53/64 | 105 3/32 | 0 | |||
28037 | TN%QG97 | 0 | 0 | ||||||
28038 | TN%QGJ | 200 | 101 9/32 | 101 55/64 | 102 7/64 | 0 | |||
28039 | TN%QH04 | 10 | 94 5/8 | 0 | |||||
28040 | TN%QHH | 100 | 95 1/16 | 110 27/64 | 110 21/32 | 1000 | |||
28041 | TN%QI96 | 0 | 0 | ||||||
28042 | TN%QIF | 1000 | 100 15/32 | 100 33/64 | 100 3/4 | 0 | |||
28043 | TN%QM96 | 10 | 100 11/32 | 0 | |||||
28044 | TN%R96 | 0 | 0 | ||||||
28045 | TN%R98 | 10 | 98 7/8 | 0 | |||||
28046 | TN%RB99 | 0 | 0 | ||||||
28047 | TN%RBJ | 90 | 99 7/16 | 104 59/64 | 105 5/32 | 0 | |||
28048 | TN%RC96 | 10 | 100 7/8 | 0 | |||||
28049 | TN%RCH | 0 | 100 53/64 | 101 3/64 | 0 | ||||
28050 | TN%RD99 | 0 | 0 | ||||||
28051 | TN%RDF | 600 | 104 21/32 | 105 13/16 | 106 1/16 | 0 | |||
28052 | TN%REC | 0 | 0 | ||||||
28053 | TN%RF99 | 0 | 0 | ||||||
28054 | TN%RFA | 15 | 101 23/32 | 107 11/64 | 107 27/64 | 0 | |||
28055 | TN%RG97 | 0 | 0 | ||||||
28056 | TN%RGI | 25 | 102 7/8 | 103 43/64 | 103 29/32 | 0 | |||
28057 | TN%RH04 | 10 | 108 1/2 | 0 | |||||
28058 | TN%RHG | 20 | 112 41/64 | 114 27/32 | 115 3/32 | 0 | |||
28059 | TN%RI96 | 10 | 101 19/32 | 0 | |||||
28060 | TN%RIE | 25 | 101 23/32 | 101 41/64 | 101 7/8 | 0 | |||
28061 | TN%RWD | 0 | 0 | ||||||
28062 | TN%S96 | 0 | 0 | ||||||
28063 | TN%S98 | 10 | 98 11/16 | 0 | |||||
28064 | TN%SB99 | 0 | 0 | ||||||
28065 | TN%SBI | 0 | 0 | ||||||
28066 | TN%SC96 | 0 | 0 | ||||||
28067 | TN%SD99 | 0 | 0 | ||||||
28068 | TN%SDE | 0 | 0 | ||||||
28069 | TN%SE97 | 0 | 0 | ||||||
28070 | TN%SEB | 0 | 0 | ||||||
28071 | TN%SEC | 0 | 0 | ||||||
28072 | TN%SF00 | 0 | 0 | ||||||
28073 | TN%SFJ | 0 | 0 | ||||||
28074 | TN%SGH | 630 | 103 17/32 | 0 | |||||
28075 | TN%SH05 | 0 | 0 | ||||||
28076 | TN%SHF | 0 | 0 | ||||||
28077 | TN%SI97 | 10 | 100 13/32 | 0 | |||||
28078 | TN%SID | 46 | 101 17/32 | 0 | |||||
28079 | TN%SYI | 0 | 0 | ||||||
28080 | TN%TB00 | 0 | 0 | ||||||
28081 | TN%TBH | 0 | 0 | ||||||
28082 | TN%TC97 | 0 | 0 | ||||||
28083 | TN%TCF | 0 | 0 | ||||||
28084 | TN%TD00 | 0 | 0 | ||||||
28085 | TN%TDD | 0 | 0 | ||||||
28086 | TN%TE97 | 0 | 0 | ||||||
28087 | TN%TEA | 50 | 101 23/64 | 25000 | |||||
28088 | TN%TEAw | 0 | 0 | ||||||
28089 | TN%TF00 | 0 | 0 | ||||||
28090 | TN%TFI | 200 | 100 41/64 | 0 | |||||
28091 | TN%TFJ | 0 | 0 | ||||||
28092 | TN%TG98 | 0 | 0 | ||||||
28093 | TN%TGG | 0 | 0 | ||||||
28094 | TN%TH05 | 10 | 99 3/16 | 0 | |||||
28095 | TN%THE | 0 | 1200 | ||||||
28096 | TN%TI97 | 10 | 101 1/4 | 0 | |||||
28097 | TN%TIC | 0 | 0 | ||||||
28098 | TN%TQE | 8 | 101 5/32 | 0 | |||||
28099 | TN%U96 | 10 | 101 11/32 | 0 | |||||
28100 | TN%UB00 | 0 | 0 | ||||||
28101 | TN%UBF | 0 | 103 3/16 | 103 7/16 | 0 | ||||
28102 | TN%UC97 | 0 | 0 | ||||||
28103 | TN%UCD | 1000 | 100 11/32 | 100 33/64 | 100 49/64 | 0 | |||
28104 | TN%UCDw | 0 | 0 | ||||||
28105 | TN%UD00 | 0 | 0 | ||||||
28106 | TN%UDB | 75 | 99 21/32 | 101 53/64 | 102 5/64 | 0 | |||
28107 | TN%UE97 | 0 | 0 | ||||||
28108 | TN%UEI | 35 | 100 1/4 | 100 57/64 | 101 1/8 | 0 | |||
28109 | TN%UF00 | 0 | 0 | ||||||
28110 | TN%UFG | 35 | 100 13/16 | 102 47/64 | 102 63/64 | 6650 | |||
28111 | TN%UG98 | 10 | 100 1/32 | 0 | |||||
28112 | TN%UGE | 250 | 100 27/32 | 101 7/16 | 101 43/64 | 100 | |||
28113 | TN%UH05 | 10 | 106 21/32 | 0 | |||||
28114 | TN%UHC | 250 | 104 7/16 | 105 45/64 | 105 31/32 | 0 | |||
28115 | TN%UI97 | 0 | 0 | ||||||
28116 | TN%UIA | 0 | 101 1/8 | 101 23/64 | 0 | ||||
28117 | TN%UWJ | 200 | 104 1/4 | 104 11/64 | 104 27/64 | 0 | |||
28118 | TN%V96 | 10 | 100 29/32 | 0 | |||||
28119 | TN%VB00 | 0 | 0 | ||||||
28120 | TN%VBE | 0 | 103 15/64 | 103 31/64 | 0 | ||||
28121 | TN%VBEw | 300 | 102 9/32 | 0 | |||||
28122 | TN%VC97 | 10 | 100 3/32 | 0 | |||||
28123 | TN%VCC | 15 | 100 7/32 | 100 13/16 | 101 3/64 | 0 | |||
28124 | TN%VD00 | 0 | 0 | ||||||
28125 | TN%VDA | 50 | 101 17/32 | 102 25/32 | 103 1/32 | 0 | |||
28126 | TN%VE97 | 0 | 0 | ||||||
28127 | TN%VEH | 60 | 100 9/32 | 100 21/32 | 100 29/32 | 0 | |||
28128 | TN%VEHw | 50 | 99 55/64 | 0 | |||||
28129 | TN%VEI | 10 | 105 | 105 1/8 | 105 23/64 | 0 | |||
28130 | TN%VF00 | 0 | 0 | ||||||
28131 | TN%VFF | 0 | 101 15/64 | 101 31/64 | 0 | ||||
28132 | TN%VFFw | 250 | 99 19/32 | 0 | |||||
28133 | TN%VG98 | 0 | 0 | ||||||
28134 | TN%VGD | 0 | 100 9/16 | 100 13/16 | 0 | ||||
28135 | TN%VGDw | 67 | 99 25/32 | 0 | |||||
28136 | TN%VH05 | 0 | 0 | ||||||
28137 | TN%VHB | 120 | 101 1/32 | 101 11/32 | 101 39/64 | 0 | |||
28138 | TN%VI97 | 10 | 100 9/32 | 0 | |||||
28139 | TN%VIJ | 0 | 100 15/64 | 100 31/64 | 0 | ||||
28140 | TN%VKE | 0 | 0 | ||||||
28141 | TN%VNI | 0 | 106 19/64 | 106 17/32 | 0 | ||||
28142 | TN%VWI | 1 | 105 3/8 | 105 39/64 | 105 55/64 | 55 | |||
28143 | TN%W96 | 0 | 0 | ||||||
28144 | TN%WB00 | 10 | 100 17/32 | 0 | |||||
28145 | TN%WBD | 130 | 100 1/2 | 100 45/64 | 100 61/64 | 0 | |||
28146 | TN%WC97 | 0 | 0 | ||||||
28147 | TN%WCB | 0 | 100 1/16 | 100 5/16 | 0 | ||||
28148 | TN%WCBw | 110 | 100 | 0 | |||||
28149 | TN%WD00 | 0 | 0 | ||||||
28150 | TN%WDJw | 50 | 100 11/32 | 0 | |||||
28151 | TN%WEH | 20 | 108 17/32 | 108 7/64 | 108 23/64 | 0 | |||
28152 | TN%WKD | 0 | 0 | ||||||
28153 | TN%WNH | 422 | 109 3/8 | 109 31/64 | 109 45/64 | 0 | |||
28154 | TN%WWH | 10 | 108 | 109 5/16 | 109 35/64 | 0 | |||
28155 | TN%XBC | 2000 | 100 1/32 | 100 3/64 | 100 7/64 | 0 | |||
28156 | TN%XEG | 0 | 110 1/32 | 110 17/64 | 40 | ||||
28157 | TN%XKC | 1 | 101 1/2 | 100 63/64 | 101 13/64 | 0 | |||
28158 | TN%XNG | 300 | 105 | 111 7/16 | 111 43/64 | 0 | |||
28159 | TN%XQJ | 0 | 0 | ||||||
28160 | TN%XTD | 0 | 101 17/64 | 101 1/2 | 0 | ||||
28161 | TN%XWG | 73 | 101 9/16 | 108 15/32 | 108 23/32 | 0 | |||
28162 | TN%YB96 | 0 | 0 | ||||||
28163 | TN%YBB | 50 | 100 21/32 | 101 31/32 | 102 3/16 | 0 | |||
28164 | TN%YEF | 25 | 104 | 108 35/64 | 108 51/64 | 0 | |||
28165 | TN%YKB | 25 | 100 29/32 | 102 21/32 | 102 57/64 | 0 | |||
28166 | TN%YNF | 90 | 128 1/2 | 111 1/4 | 111 1/2 | 0 | |||
28167 | TN%YTC | 140 | 102 7/32 | 103 57/64 | 104 1/8 | 0 | |||
28168 | TN%YWF | 0 | 113 5/16 | 113 9/16 | 0 | ||||
28169 | TN%Z96 | 10 | 99 1/8 | 0 | |||||
28170 | TN%ZB97 | 0 | 0 | ||||||
28171 | TN%ZBA | 1 | 104 19/32 | 104 43/64 | 104 29/32 | 0 | |||
28172 | TN%ZD | 0 | 0 | ||||||
28173 | TN%ZEE | 250 | 104 3/4 | 113 23/64 | 113 39/64 | 0 | |||
28174 | TN%ZGJ | 100 | 100 25/32 | 100 | 100 1/32 | 0 | |||
28175 | TN%ZKA | 0 | 105 13/16 | 106 1/16 | 0 | ||||
28176 | TN%ZNE | 0 | 112 29/32 | 113 5/32 | 0 | ||||
28177 | TN%ZQH | 400 | 100 15/32 | 100 13/64 | 100 23/64 | 0 | |||
28178 | TN%ZSD | 0 | 0 | ||||||
28179 | TN%ZTB | 10 | 102 9/32 | 105 | 105 1/4 | 0 | |||
28180 | TN%ZVG | 2000 | 100 7/32 | 100 3/32 | 100 15/64 | 0 | |||
28181 | TN%ZXC | 85 | 102 3/16 | 110 11/64 | 110 27/64 | 0 | |||
28182 | TN%ZZH | 2500 | 100 23/64 | 100 1/4 | 100 7/16 | 0 | |||
28183 | TNA% | 0 | 101 9/32 | 101 17/32 | 0 | ||||
28184 | TNB% | 0 | 99 31/32 | 100 | 0 | ||||
28185 | TNC% | 0 | 99 27/64 | 99 43/64 | 0 | ||||
28186 | TND% | 0 | 99 17/32 | 99 25/32 | 0 | ||||
28187 | TNE% | 0 | 99 7/64 | 99 11/32 | 0 | ||||
28188 | TNG | 0 | 0 | ||||||
28189 | TNG% | 0 | 102 5/64 | 102 21/64 | 0 | ||||
28190 | TNI% | 0 | 99 55/64 | 100 3/64 | 0 | ||||
28191 | TNJ% | 0 | 99 31/64 | 99 47/64 | 0 | ||||
28192 | TNP%U99 | 0 | 0 | ||||||
28193 | TNS%BI | 0 | 107 1/8 | 107 3/8 | 0 | ||||
28194 | TNS%DE | 0 | 108 19/64 | 108 35/64 | 0 | ||||
28195 | TNS%EB | 0 | 102 1/4 | 102 31/64 | 0 | ||||
28196 | TNS%FJ | 0 | 108 29/64 | 108 11/16 | 0 | ||||
28197 | TNS%GH | 0 | 103 29/32 | 104 5/32 | 0 | ||||
28198 | TNS%HF | 0 | 112 33/64 | 112 25/32 | 0 | ||||
28199 | TNS%ID | 0 | 101 3/4 | 101 63/64 | 0 | ||||
28200 | TNSBI | 0 | 0 | ||||||
28201 | TNSDE | 0 | 0 | ||||||
28202 | TNSEB | 0 | 0 | ||||||
28203 | TNSFJ | 0 | 0 | ||||||
28204 | TNSGH | 0 | 0 | ||||||
28205 | TNSHF | 0 | 0 | ||||||
28206 | TNSID | 0 | 0 | ||||||
28207 | TNSPH | 0 | 0 | ||||||
28208 | TNT%BH | 0 | 106 9/32 | 106 33/64 | 0 | ||||
28209 | TNT%CF | 0 | 101 19/32 | 101 53/64 | 0 | ||||
28210 | TNT%DD | 0 | 105 29/64 | 105 45/64 | 0 | ||||
28211 | TNT%EA | 0 | 101 17/32 | 101 49/64 | 0 | ||||
28212 | TNT%FI | 0 | 100 19/64 | 100 15/32 | 0 | ||||
28213 | TNT%FZ | 0 | 105 1/32 | 105 9/32 | 0 | ||||
28214 | TNT%GG | 0 | 101 27/32 | 102 5/64 | 0 | ||||
28215 | TNT%HE | 0 | 105 39/64 | 105 7/8 | 0 | ||||
28216 | TNT%IC | 0 | 101 7/64 | 101 23/64 | 0 | ||||
28217 | TNT%QE | 0 | 100 43/64 | 100 57/64 | 0 | ||||
28218 | TNTCF | 0 | 0 | ||||||
28219 | TNTDD | 0 | 0 | ||||||
28220 | TNTDDw | 0 | 0 | ||||||
28221 | TNTEA | 0 | 0 | ||||||
28222 | TNTFI | 0 | 0 | ||||||
28223 | TNTGG | 0 | 0 | ||||||
28224 | TNTQE | 0 | 0 | ||||||
28225 | TOL%03 | 3 | 103 | 103 1/4 | 103 1/4 | 103 | 103 | 104 1/4 | 30 |
28226 | TOL%04 | 1 | 110 1/4 | 109 1/2 | 0 | ||||
28227 | TOS%02 | 10 | 110 1/2 | 0 | |||||
28228 | TOS%97 | 7 | 100 | 100 1/2 | 104 | 0 | |||
28229 | TPRN%19 | 0 | 0 | ||||||
28230 | TPRN%A00 | 0 | 0 | ||||||
28231 | TPRN%A01 | 0 | 0 | ||||||
28232 | TPRN%A20 | 0 | 0 | ||||||
28233 | TPRN%A21 | 0 | 0 | ||||||
28234 | TPRN%AA14 | 0 | 0 | ||||||
28235 | TPRN%AA15 | 0 | 0 | ||||||
28236 | TPRN%AQ19 | 0 | 0 | ||||||
28237 | TPRN%B00 | 0 | 0 | ||||||
28238 | TPRN%B01 | 0 | 0 | ||||||
28239 | TPRN%B99 | 0 | 0 | ||||||
28240 | TPRN%C00 | 0 | 0 | ||||||
28241 | TPRN%C01 | 0 | 0 | ||||||
28242 | TPRN%D00 | 0 | 0 | ||||||
28243 | TPRN%D01 | 0 | 0 | ||||||
28244 | TPRN%D99 | 1 | 104 3/32 | 0 | |||||
28245 | TPRN%F20 | 0 | 0 | ||||||
28246 | TPRN%F21 | 0 | 0 | ||||||
28247 | TPRN%M20 | 0 | 0 | ||||||
28248 | TPRN%M21 | 0 | 0 | ||||||
28249 | TPX%00 | 7 | 95 1/2 | 93 3/4 | 96 1/2 | 0 | |||
28250 | TPX%00. | 2 | 93 1/4 | 94 | 95 | 0 | |||
28251 | TRV%97 | 10 | 101 5/8 | 101 5/8 | 102 | 0 | |||
28252 | TRV%99 | 5 | 104 | 102 7/8 | 105 7/8 | 0 | |||
28253 | TSO%00 | 40 | 104 | 104 1/4 | 104 1/4 | 104 | 103 1/2 | 104 1/2 | 65 |
28254 | TSO%DC01 | 167 | 104 | 102 3/8 | 106 | 0 | |||
28255 | TTG%00 | 5 | 104 | 101 1/8 | 0 | ||||
28256 | TTI%02 | 15 | 87 1/2 | 87 | 87 1/2 | 86 | 87 1/4 | 87 3/4 | 126 |
28257 | TVA%00 | 5 | 102 1/2 | 101 | 0 | ||||
28258 | TVA%03 | 2 | 99 1/2 | 100 1/2 | 100 1/2 | 99 1/2 | 99 1/2 | 100 | 74 |
28259 | TVA%05 | 16 | 102 | 98 3/8 | 0 | ||||
28260 | TVA%24 | 10 | 103 1/2 | 103 3/4 | 103 3/4 | 103 1/2 | 103 1/8 | 103 1/2 | 60 |
28261 | TVA%25 | 0 | 84 | 0 | |||||
28262 | TVA%29 | 5 | 110 | 110 7/8 | 111 | 110 | 109 3/4 | 111 | 80 |
28263 | TVA%34 | 5 | 104 7/8 | 104 5/8 | 106 1/8 | 0 | |||
28264 | TVA%42 | 6 | 113 3/8 | 0 | |||||
28265 | TVA%44 | 79 | 106 3/8 | 103 1/8 | 107 1/2 | 0 | |||
28266 | TVA%45 | 5 | 101 1/2 | 98 1/2 | 0 | ||||
28267 | TVA%97 | 15 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 99 5/8 | 100 1/4 | 15 |
28268 | TVA%A02 | 75 | 102 1/8 | 102 | 102 3/4 | 0 | |||
28269 | TVA%A99 | 5 | 101 | 101 | 101 | 101 | 101 | 103 | 5 |
28270 | TVA%D22 | 5 | 103 3/8 | 104 | 104 | 103 3/8 | 103 1/2 | 104 7/8 | 116 |
28271 | TVA%D43 | 7 | 99 | 99 1/2 | 99 1/2 | 99 | 98 | 99 | 17 |
28272 | TVA%D96 | 12 | 98 3/4 | 98 7/8 | 0 | ||||
28273 | TVA%J02 | 7 | 101 1/2 | 101 3/4 | 101 3/4 | 101 1/2 | 101 1/2 | 102 1/2 | 17 |
28274 | TVA%J43 | 38 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 102 | 103 | 38 |
28275 | TVA%M96 | 50 | 98 3/4 | 99 9/32 | 0 | ||||
28276 | TVA%M98 | 10 | 98 1/4 | 97 3/4 | 0 | ||||
28277 | TVA%O01 | 10 | 104 1/4 | 103 3/4 | 105 | 0 | |||
28278 | TVA%O99 | 1 | 106 1/4 | 105 1/2 | 0 | ||||
28279 | TVA%S01 | 20 | 103 | 102 1/4 | 104 7/8 | 0 | |||
28280 | TVA%S22 | 100 | 103 7/8 | 104 3/8 | 104 3/8 | 103 7/8 | 103 1/2 | 104 3/8 | 115 |
28281 | TVA%S98 | 10 | 98 3/4 | 97 | 100 1/2 | 0 | |||
28282 | TVA%S99 | 10 | 100 7/8 | 0 | |||||
28283 | TVA%S99. | 25 | 100 7/8 | 100 7/8 | 100 7/8 | 100 7/8 | 100 7/8 | 101 5/16 | 35 |
28284 | TWA%C | 9 | 96 5/8 | 96 1/2 | 96 5/8 | 96 | 96 1/4 | 96 5/8 | 292 |
28285 | TWI%00 | 6 | 132 | 132 | 0 | ||||
28286 | TWX%00 | 1 | 104 3/8 | 104 1/4 | 105 3/4 | 0 | |||
28287 | TWX%04 | 15 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 105 1/2 | 106 1/4 | 20 |
28288 | TWX%05 | 30 | 104 3/4 | 104 3/4 | 104 3/4 | 104 3/4 | 104 | 104 7/8 | 30 |
28289 | TWX%06 | 1 | 105 1/4 | 105 1/4 | 105 1/4 | 105 1/4 | 105 1/4 | 106 | 1 |
28290 | TWX%07 | 1 | 105 1/4 | 105 1/4 | 105 1/4 | 105 1/4 | 105 1/4 | 105 7/8 | 1 |
28291 | TWX%17 | 2 | 103 3/4 | 103 5/8 | 103 7/8 | 103 1/2 | 103 1/4 | 103 7/8 | 151 |
28292 | TWX%23 | 5 | 112 1/4 | 112 1/4 | 112 1/4 | 112 1/4 | 112 1/4 | 112 5/8 | 5 |
28293 | TWX%98 | 10 | 102 3/4 | 102 5/8 | 102 7/8 | 0 | |||
28294 | TWX%A | 10 | 34 3/4 | 34 7/8 | 34 7/8 | 34 3/4 | 34 3/4 | 35 | 24 |
28295 | TWX%C15 | 5 | 103 1/2 | 103 5/8 | 103 3/4 | 103 1/2 | 103 1/2 | 103 5/8 | 209 |
28296 | TWX%J13 | 20 | 111 1/2 | 111 1/2 | 111 1/2 | 111 1/4 | 111 1/4 | 111 3/4 | 95 |
28297 | TWX%ZR13 | 11 | 40 3/4 | 40 3/4 | 40 3/4 | 40 3/4 | 40 3/4 | 41 1/4 | 12 |
28298 | TWXE%08 | 10 | 99 | 99 | 99 | 99 | 99 | 101 | 17 |
28299 | TXCP%03 | 11 | 114 | 111 1/2 | 118 | 0 | |||
28300 | TXCP%10 | 40 | 113 | 111 1/8 | 0 | ||||
28301 | TXCP%20 | 20 | 113 | 111 3/4 | 0 | ||||
28302 | TXCP%96 | 10 | 102 17/32 | 102 17/32 | 102 17/32 | 102 17/32 | 102 17/32 | 102 7/8 | 10 |
28303 | TXCP%97 | 13 | 105 1/2 | 105 3/4 | 106 | 0 | |||
28304 | TXCP%98 | 10 | 106 | 105 1/2 | 0 | ||||
28305 | TXCP%D99 | 11 | 109 3/4 | 109 3/4 | 109 3/4 | 109 3/4 | 109 3/4 | 111 1/8 | 11 |
28306 | TXCP%J00 | 20 | 102 5/8 | 102 | 104 | 0 | |||
28307 | TXCP%J99 | 10 | 102 1/8 | 102 1/8 | 106 3/8 | 0 | |||
28308 | TXCP%M00 | 5 | 112 3/8 | 111 7/8 | 0 | ||||
28309 | TXF%00 | 16 | 98 1/2 | 98 1/2 | 0 | ||||
28310 | TXF%97 | 9 | 90 | 92 1/8 | 93 | 0 | |||
28311 | TXF%99 | 25 | 85 | 82 1/4 | 85 | 0 | |||
28312 | TXT%M16 | 10 | 105 1/2 | 104 3/4 | 106 1/4 | 0 | |||
28313 | TYMC%97 | 0 | 100 | 0 | |||||
28314 | TZC%05 | 25 | 104 1/4 | 104 1/4 | 105 1/4 | 0 | |||
28315 | U%00 | 9 | 100 7/8 | 0 | |||||
28316 | U%00. | 5 | 100 | 100 | 100 3/8 | 0 | |||
28317 | UAL%04 | 15 | 119 1/4 | 118 3/8 | 120 5/8 | 0 | |||
28318 | UAL%14 | 33 | 128 | 126 1/8 | 0 | ||||
28319 | UCC%16 | 40 | 103 1/2 | 103 5/8 | 104 1/2 | 0 | |||
28320 | UCU%11 | 10 | 116 1/8 | 124 | 0 | ||||
28321 | UIS%00 | 30 | 92 3/4 | 90 3/4 | 92 3/4 | 90 1/4 | 92 3/4 | 93 1/2 | 203 |
28322 | UIS%NA97 | 20 | 98 1/4 | 98 1/2 | 98 7/8 | 98 1/4 | 98 | 98 1/4 | 415 |
28323 | UIS%NA97. | 10 | 96 1/2 | 96 1/4 | 96 1/2 | 0 | |||
28324 | UJB%02 | 13 | 109 1/8 | 109 1/8 | 109 1/8 | 109 1/8 | 109 1/8 | 113 3/4 | 13 |
28325 | UJB%97 | 3 | 100 1/4 | 100 1/8 | 101 | 0 | |||
28326 | ULI%A | 0 | 80 | 0 | |||||
28327 | UMC%05 | 0 | 0 | ||||||
28328 | UN%C01 | 0 | 0 | ||||||
28329 | UNBK%01 | 5 | 98 5/8 | 98 7/8 | 0 | ||||
28330 | UNC%03 | 50 | 98 | 98 | 98 | 98 | 96 1/8 | 98 1/2 | 60 |
28331 | UNC%06 | 30 | 90 | 90 | 90 | 90 | 89 1/4 | 90 3/4 | 30 |
28332 | UNP%99 | 2 | 893 | 955 | 0 | ||||
28333 | URS%04 | 16 | 90 | 90 | 95 | 0 | |||
28334 | URS%12 | 1 | 69 | 69 | 0 | ||||
28335 | US%A00 | 0 | 0 | ||||||
28336 | US%AUG03 | 0 | 0 | ||||||
28337 | US%AUG04 | 0 | 0 | ||||||
28338 | US%AUG05 | 0 | 0 | ||||||
28339 | US%AUG08 | 0 | 0 | ||||||
28340 | US%AUG13 | 0 | 0 | ||||||
28341 | US%AUG14 | 0 | 0 | ||||||
28342 | US%AUG15 | 0 | 0 | ||||||
28343 | US%AUG17 | 0 | 0 | ||||||
28344 | US%AUG19 | 0 | 0 | ||||||
28345 | US%AUG20 | 0 | 0 | ||||||
28346 | US%AUG21 | 0 | 0 | ||||||
28347 | US%AUG22 | 0 | 0 | ||||||
28348 | US%AUG23 | 0 | 0 | ||||||
28349 | US%AUG25 | 0 | 0 | ||||||
28350 | US%AUGX01 | 0 | 0 | ||||||
28351 | US%AUGY01 | 0 | 0 | ||||||
28352 | US%BF | 0 | 0 | ||||||
28353 | US%BGB | 1 | 95 1/2 | 0 | |||||
28354 | US%BSF | 0 | 0 | ||||||
28355 | US%BUA | 0 | 109 25/32 | 110 1/64 | 0 | ||||
28356 | US%BVI | 0 | 0 | ||||||
28357 | US%BWG | 170 | 101 17/32 | 101 13/32 | 101 41/64 | 0 | |||
28358 | US%BXE | 0 | 109 13/32 | 109 41/64 | 0 | ||||
28359 | US%BZJ | 1 | 108 15/32 | 111 31/32 | 112 15/64 | 0 | |||
28360 | US%CCJ | 0 | 116 5/64 | 116 5/16 | 0 | ||||
28361 | US%CE | 0 | 0 | ||||||
28362 | US%CEF | 10 | 109 15/32 | 118 13/64 | 118 29/64 | 0 | |||
28363 | US%CGA | 0 | 121 29/64 | 121 23/32 | 0 | ||||
28364 | US%CJE | 0 | 0 | ||||||
28365 | US%CKB | 0 | 130 31/32 | 131 15/64 | 0 | ||||
28366 | US%CLJ | 0 | 0 | ||||||
28367 | US%CMH | 0 | 141 3/4 | 142 | 0 | ||||
28368 | US%CNF | 0 | 0 | ||||||
28369 | US%CPA | 0 | 129 21/32 | 129 29/32 | 0 | ||||
28370 | US%CQI | 0 | 0 | ||||||
28371 | US%CRG | 0 | 0 | ||||||
28372 | US%CSE | 0 | 151 21/64 | 151 9/16 | 0 | ||||
28373 | US%CTC | 0 | 127 59/64 | 128 11/64 | 0 | ||||
28374 | US%CUJ | 0 | 135 5/32 | 135 27/64 | 0 | ||||
28375 | US%CVH | 0 | 161 37/64 | 161 13/16 | 0 | ||||
28376 | US%CWF | 0 | 137 27/32 | 138 3/32 | 0 | ||||
28377 | US%CXD | 0 | 151 1/8 | 151 3/8 | 0 | ||||
28378 | US%CYB | 0 | 164 5/8 | 164 7/8 | 0 | ||||
28379 | US%CZI | 0 | 144 27/32 | 145 3/32 | 0 | ||||
28380 | US%DAC | 0 | 134 1/16 | 134 5/16 | 0 | ||||
28381 | US%DBA | 0 | 137 1/8 | 137 3/8 | 0 | ||||
28382 | US%DCI | 11 | 122 3/32 | 129 5/8 | 129 55/64 | 0 | |||
28383 | US%DDG | 0 | 130 5/16 | 130 37/64 | 0 | ||||
28384 | US%DEE | 0 | 133 25/64 | 133 41/64 | 0 | ||||
28385 | US%DFB | 0 | 152 15/16 | 153 13/64 | 0 | ||||
28386 | US%DGJ | 0 | 138 53/64 | 139 5/64 | 0 | ||||
28387 | US%DHH | 0 | 143 53/64 | 144 1/16 | 0 | ||||
28388 | US%DJD | 0 | 166 19/64 | 166 9/16 | 0 | ||||
28389 | US%DKA | 0 | 153 31/32 | 154 7/32 | 0 | ||||
28390 | US%DLI | 0 | 160 1/16 | 160 5/16 | 0 | ||||
28391 | US%DMG | 0 | 140 35/64 | 140 51/64 | 0 | ||||
28392 | US%DNE | 0 | 154 3/32 | 154 21/64 | 0 | ||||
28393 | US%DPJ | 10 | 155 23/32 | 158 23/64 | 158 5/8 | 0 | |||
28394 | US%DQH | 0 | 144 13/16 | 145 1/16 | 0 | ||||
28395 | US%DRF | 0 | 136 31/64 | 136 47/64 | 0 | ||||
28396 | US%DSD | 0 | 151 37/64 | 151 53/64 | 0 | ||||
28397 | US%DTB | 250 | 130 13/16 | 143 9/64 | 143 25/64 | 0 | |||
28398 | US%DUI | 45 | 124 5/16 | 127 43/64 | 127 59/64 | 0 | |||
28399 | US%DVG | 100 | 128 23/32 | 136 3/64 | 136 21/64 | 0 | |||
28400 | US%DWE | 350 | 105 3/8 | 112 63/64 | 113 1/4 | 0 | |||
28401 | US%DXC | 500 | 113 3/8 | 116 3/32 | 116 11/32 | 0 | |||
28402 | US%DYA | 0 | 130 29/32 | 131 11/64 | 0 | ||||
28403 | US%DZH | 250 | 125 3/32 | 132 17/32 | 132 13/16 | 0 | |||
28404 | US%EAB | 20 | 127 7/8 | 136 1/32 | 136 9/32 | 0 | |||
28405 | US%EBJ | 0 | 0 | ||||||
28406 | US%ECH | 0 | 0 | ||||||
28407 | US%EDF | 500 | 119 5/16 | 124 3/8 | 124 41/64 | 0 | |||
28408 | US%EED | 875 | 123 5/32 | 129 19/64 | 129 9/16 | 0 | |||
28409 | US%EFA | 0 | 132 17/32 | 132 51/64 | 0 | ||||
28410 | US%EGI | 325 | 124 1/8 | 132 41/64 | 132 57/64 | 0 | |||
28411 | US%EHG | 400 | 115 17/64 | 121 51/64 | 122 5/64 | 0 | |||
28412 | US%EJC | 0 | 125 1/16 | 125 19/64 | 0 | ||||
28413 | US%EKJ | 317 | 113 13/16 | 125 13/64 | 125 29/64 | 0 | |||
28414 | US%ELH | 100 | 100 23/32 | 123 21/32 | 123 59/64 | 0 | |||
28415 | US%EMF | 500 | 107 53/64 | 114 1/4 | 114 17/32 | 0 | |||
28416 | US%END | 150 | 102 21/32 | 119 9/32 | 119 35/64 | 0 | |||
28417 | US%EPI | 200 | 105 11/32 | 112 29/32 | 113 13/64 | 0 | |||
28418 | US%EQG | 200 | 98 31/64 | 101 9/16 | 101 27/32 | 0 | |||
28419 | US%ESC | 600 | 115 5/32 | 118 43/64 | 118 29/32 | 0 | |||
28420 | US%ETA | 1 | 111 1/2 | 120 47/64 | 121 | 0 | |||
28421 | US%ETAw | 0 | 0 | ||||||
28422 | US%EVF | 800 | 110 13/32 | 111 15/64 | 111 1/2 | 600 | |||
28423 | US%F00 | 0 | 0 | ||||||
28424 | US%FEB01 | 0 | 0 | ||||||
28425 | US%FEB02 | 0 | 0 | ||||||
28426 | US%FEB03 | 0 | 0 | ||||||
28427 | US%FEB06 | 0 | 0 | ||||||
28428 | US%FEB07 | 0 | 0 | ||||||
28429 | US%FEB10 | 0 | 0 | ||||||
28430 | US%FEB15 | 0 | 0 | ||||||
28431 | US%FEB16 | 0 | 0 | ||||||
28432 | US%FEB19 | 0 | 0 | ||||||
28433 | US%FEB20 | 0 | 0 | ||||||
28434 | US%FEB21 | 0 | 0 | ||||||
28435 | US%FEB23 | 0 | 0 | ||||||
28436 | US%FEB25 | 0 | 0 | ||||||
28437 | US%GDH | 0 | 0 | ||||||
28438 | US%MAY01 | 0 | 0 | ||||||
28439 | US%MAY03 | 0 | 0 | ||||||
28440 | US%MAY04 | 0 | 0 | ||||||
28441 | US%MAY09 | 0 | 0 | ||||||
28442 | US%MAY10 | 0 | 0 | ||||||
28443 | US%MAY11 | 0 | 0 | ||||||
28444 | US%MAY14 | 0 | 0 | ||||||
28445 | US%MAY16 | 0 | 0 | ||||||
28446 | US%MAY17 | 0 | 0 | ||||||
28447 | US%MAY18 | 0 | 0 | ||||||
28448 | US%MAY20 | 0 | 0 | ||||||
28449 | US%MAY21 | 0 | 0 | ||||||
28450 | US%NOV01 | 0 | 0 | ||||||
28451 | US%NOV02 | 0 | 0 | ||||||
28452 | US%NOV03 | 0 | 0 | ||||||
28453 | US%NOV04 | 0 | 0 | ||||||
28454 | US%NOV07 | 10 | 106 9/32 | 0 | |||||
28455 | US%NOV08 | 0 | 0 | ||||||
28456 | US%NOV09 | 0 | 0 | ||||||
28457 | US%NOV10 | 0 | 0 | ||||||
28458 | US%NOV11 | 0 | 0 | ||||||
28459 | US%NOV12 | 0 | 0 | ||||||
28460 | US%NOV14 | 0 | 0 | ||||||
28461 | US%NOV15 | 0 | 0 | ||||||
28462 | US%NOV16 | 0 | 0 | ||||||
28463 | US%NOV18 | 0 | 0 | ||||||
28464 | US%NOV21 | 0 | 0 | ||||||
28465 | US%NOV22 | 0 | 0 | ||||||
28466 | US%NOV24 | 0 | 0 | ||||||
28467 | US%NOV95 | 0 | 0 | ||||||
28468 | US%NOV98 | 0 | 0 | ||||||
28469 | US%SDC | 0 | 0 | ||||||
28470 | US%X05 | 0 | 0 | ||||||
28471 | US%X98 | 0 | 0 | ||||||
28472 | US%Y05 | 0 | 0 | ||||||
28473 | USG%04 | 3 | 98 7/8 | 97 3/4 | 0 | ||||
28474 | USG%05 | 70 | 102 1/2 | 101 | 0 | ||||
28475 | USH | 0 | 0 | ||||||
28476 | USH% | 0 | 133 21/64 | 133 19/32 | 0 | ||||
28477 | USH%E08 | 0 | 0 | ||||||
28478 | USM%A | 8 | 35 | 35 | 35 | 35 | 35 | 36 | 8 |
28479 | USNO%02 | 20 | 100 1/4 | 98 1/2 | 0 | ||||
28480 | USSDC | 0 | 0 | ||||||
28481 | USTC%01. | 0 | 100 13/32 | 103 | 0 | ||||
28482 | USW%01 | 0 | 0 | ||||||
28483 | USW%ZR11 | 8 | 34 3/8 | 34 1/8 | 0 | ||||
28484 | UTH%99 | 25 | 105 | 102 | 107 1/2 | 0 | |||
28485 | UTX%ZR97 | 25 | 95 1/8 | 93 1/4 | 0 | ||||
28486 | UW%02 | 5 | 163 1/2 | 165 | 0 | ||||
28487 | UW%02. | 1 | 145 | 150 | 0 | ||||
28488 | VCM%D | 5 | 114 | 112 | 115 1/4 | 0 | |||
28489 | VCM%E | 5 | 104 3/4 | 104 3/4 | 104 3/4 | 104 3/4 | 104 3/4 | 105 1/4 | 5 |
28490 | VCM%F | 40 | 101 1/2 | 102 | 103 1/4 | 0 | |||
28491 | VHI%ZR07 | 1 | 37 1/2 | 37 | 37 1/2 | 0 | |||
28492 | VIA%D | 0 | 0 | ||||||
28493 | VIA%G | 15 | 104 1/2 | 103 1/2 | 0 | ||||
28494 | VIA%H | 0 | 99 | 101 | 0 | ||||
28495 | VIA%I | 0 | 97 | 99 | 0 | ||||
28496 | VOX%A | 0 | 0 | ||||||
28497 | VRY%08 | 1 | 90 3/8 | 90 5/8 | 0 | ||||
28498 | VRY%08. | 10 | 90 5/8 | 90 5/8 | 90 5/8 | 90 5/8 | 90 5/8 | 10 | |
28499 | VW%03 | 27 | 90 | 92 | 0 | ||||
28500 | W%07 | 10 | 103 7/8 | 100 1/2 | 105 | 0 | |||
28501 | W%15 | 5 | 102 3/4 | 0 | |||||
28502 | W%15. | 10 | 101 1/2 | 100 | 101 | 0 | |||
28503 | W%18 | 5 | 110 | 106 7/8 | 110 | 0 | |||
28504 | WALB%05 | 0 | 99 1/2 | 0 | |||||
28505 | WBB%00 | 20 | 104 3/8 | 104 | 104 3/8 | 104 | 102 7/8 | 104 3/8 | 22 |
28506 | WBB%03 | 15 | 102 5/8 | 101 | 102 7/8 | 101 | 101 | 102 3/4 | 28 |
28507 | WBB%06 | 10 | 99 1/2 | 98 1/2 | 99 1/2 | 98 1/8 | 98 1/8 | 99 7/8 | 38 |
28508 | WBC%02 | 5 | 100 1/4 | 100 1/2 | 0 | ||||
28509 | WBN%02 | 10 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 98 | 20 |
28510 | WCPI%03 | 2 | 101 | 99 1/8 | 0 | ||||
28511 | WCY%ASD | 0 | 0 | ||||||
28512 | WEN%06 | 3 | 166 | 159 1/4 | 0 | ||||
28513 | WHO%03 | 7 | 105 | 105 | 105 | 105 | 104 | 107 | 7 |
28514 | WHR%ZR11 | 10 | 40 | 40 | 40 | 40 | 37 | 40 | 10 |
28515 | WHX%03 | 40 | 96 3/4 | 96 3/4 | 97 | 96 1/2 | 96 5/8 | 96 3/4 | 918 |
28516 | WIR%A | 16 | 98 | 98 1/2 | 98 1/2 | 98 | 98 | 99 | 26 |
28517 | WIST%07 | 3 | 101 | 101 | 101 | 101 | 101 | 102 1/4 | 3 |
28518 | WIT%97 | 5 | 98 1/8 | 98 1/2 | 0 | ||||
28519 | WMS%02 | 15 | 90 | 89 1/2 | 90 | 89 1/2 | 89 | 90 | 16 |
28520 | WMX%18 | 12 | 112 | 112 1/8 | 114 | 0 | |||
28521 | WMX%DC05 | 10 | 88 1/2 | 88 3/4 | 89 1/2 | 88 1/2 | 88 1/2 | 89 1/2 | 91 |
28522 | WMX%ZR01 | 1 | 102 | 100 | 0 | ||||
28523 | WMX%ZR12 | 19 | 38 | 38 | 38 | 38 | 37 1/8 | 38 | 19 |
28524 | WNH%04 | 3 | 99 3/8 | 99 3/8 | 99 3/8 | 99 3/8 | 99 3/4 | 3 | |
28525 | WOA%04 | 99 | 102 1/4 | 102 | 105 | 0 | |||
28526 | WOL%02 | 1 | 99 1/2 | 100 1/8 | 100 1/8 | 99 1/2 | 98 7/8 | 99 1/2 | 163 |
28527 | WOL%B | 5 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 1/4 | 103 | 5 |
28528 | WON%00 | 4 | 68 | 67 1/2 | 68 | 67 1/2 | 67 | 68 | 30 |
28529 | WSO%C | 0 | 0 | ||||||
28530 | X%17 | 1 | 96 | 95 1/2 | 96 | 95 1/2 | 95 1/2 | 96 | 18 |
28531 | X%96 | 3 | 99 3/4 | 99 3/4 | 100 3/8 | 0 | |||
28532 | X%97 | 25 | 102 3/4 | 102 1/8 | 0 | ||||
28533 | X%J01 | 20 | 93 1/2 | 93 3/4 | 93 3/4 | 93 1/2 | 92 1/2 | 94 | 70 |
28534 | X%ZR05 | 6 | 46 3/8 | 46 1/2 | 0 | ||||
28535 | XONCP%05 | 10 | 100 3/4 | 97 3/4 | 0 | ||||
28536 | XRXCR%99 | 2 | 110 | 110 7/8 | 114 | 0 | |||
28537 | XTO%03 | 2 | 94 | 94 | 95 1/2 | 0 | |||
28538 | XYZ% | 0 | 0 | ||||||
28539 | Y%14. | 5 | 103 7/8 | 103 | 0 | ||||
28540 | YPF%02 | 0 | 0 | ||||||
28541 | ZC%AAE | 0 | 0 | ||||||
28542 | ZC%AAG | 0 | 0 | ||||||
28543 | ZC%ABI | 0 | 60 9/64 | 60 25/64 | 0 | ||||
28544 | ZC%ACA | 0 | 0 | ||||||
28545 | ZC%ACG | 28 | 27 63/64 | 29 5/8 | 29 57/64 | 0 | |||
28546 | ZC%ADE | 94 | 57 63/64 | 57 43/64 | 57 15/16 | 0 | |||
28547 | ZC%AEC | 0 | 29 3/64 | 29 11/32 | 0 | ||||
28548 | ZC%AEG | 0 | 99 63/64 | 100 | 0 | ||||
28549 | ZC%AF | 0 | 0 | ||||||
28550 | ZC%AFD | 0 | 99 7/16 | 99 39/64 | 0 | ||||
28551 | ZC%AGB | 20 | 97 31/32 | 98 5/32 | 98 3/8 | 0 | |||
28552 | ZC%AGH | 0 | 57 19/64 | 57 37/64 | 0 | ||||
28553 | ZC%AHF | 0 | 28 5/32 | 28 27/64 | 0 | ||||
28554 | ZC%AHJ | 0 | 95 41/64 | 95 55/64 | 0 | ||||
28555 | ZC%AJF | 0 | 93 13/64 | 93 7/16 | 0 | ||||
28556 | ZC%AKC | 0 | 92 | 92 15/64 | 0 | ||||
28557 | ZC%AKI | 0 | 27 19/64 | 27 9/16 | 0 | ||||
28558 | ZC%ALA | 0 | 90 13/16 | 91 1/16 | 0 | ||||
28559 | ZC%ALG | 0 | 26 13/64 | 26 7/16 | 0 | ||||
28560 | ZC%AME | 0 | 25 25/32 | 26 3/64 | 0 | ||||
28561 | ZC%AMI | 0 | 89 37/64 | 89 51/64 | 0 | ||||
28562 | ZC%ANC | 0 | 24 17/32 | 24 13/16 | 0 | ||||
28563 | ZC%ANG | 0 | 88 29/64 | 88 45/64 | 0 | ||||
28564 | ZC%APB | 0 | 87 15/64 | 87 31/64 | 0 | ||||
28565 | ZC%APH | 0 | 23 49/64 | 24 3/64 | 0 | ||||
28566 | ZC%AQF | 0 | 23 13/32 | 23 11/16 | 0 | ||||
28567 | ZC%AQJ | 0 | 86 3/64 | 86 19/64 | 0 | ||||
28568 | ZC%ARD | 0 | 22 47/64 | 23 1/64 | 0 | ||||
28569 | ZC%ARH | 0 | 84 59/64 | 85 5/32 | 0 | ||||
28570 | ZC%ASB | 0 | 21 63/64 | 22 17/64 | 0 | ||||
28571 | ZC%ASF | 0 | 83 47/64 | 83 63/64 | 0 | ||||
28572 | ZC%ATD | 0 | 82 35/64 | 82 51/64 | 0 | ||||
28573 | ZC%ATJ | 0 | 21 5/8 | 21 59/64 | 0 | ||||
28574 | ZC%AUA | 34 | 78 7/64 | 81 7/16 | 81 11/16 | 0 | |||
28575 | ZC%AUG | 0 | 21 9/16 | 21 27/32 | 0 | ||||
28576 | ZC%AVE | 0 | 0 | ||||||
28577 | ZC%AVI | 0 | 80 7/32 | 80 15/32 | 0 | ||||
28578 | ZC%AVJ | 0 | 0 | ||||||
28579 | ZC%AWG | 0 | 79 11/64 | 79 27/64 | 0 | ||||
28580 | ZC%AXE | 0 | 78 1/32 | 78 9/32 | 0 | ||||
28581 | ZC%AYC | 0 | 76 63/64 | 77 15/64 | 0 | ||||
28582 | ZC%AYI | 0 | 0 | ||||||
28583 | ZC%AZJ | 0 | 76 | 76 17/64 | 0 | ||||
28584 | ZC%BAD | 0 | 74 57/64 | 75 9/64 | 0 | ||||
28585 | ZC%BBB | 0 | 73 3/4 | 74 | 0 | ||||
28586 | ZC%BCJ | 0 | 72 45/64 | 72 15/16 | 0 | ||||
28587 | ZC%BEF | 0 | 69 3/8 | 69 41/64 | 0 | ||||
28588 | ZC%BRJ | 0 | 0 | ||||||
28589 | ZC%BTF | 200 | 96 39/64 | 99 29/64 | 99 39/64 | 0 | |||
28590 | ZC%BVA | 0 | 94 31/64 | 94 47/64 | 0 | ||||
28591 | ZC%BWI | 23 | 91 3/8 | 92 5/64 | 92 21/64 | 0 | |||
28592 | ZC%BXG | 42 | 88 55/64 | 89 19/32 | 89 13/16 | 0 | |||
28593 | ZC%BYE | 12 | 84 55/64 | 87 1/4 | 87 1/2 | 0 | |||
28594 | ZC%BZB | 200 | 81 | 84 59/64 | 85 11/64 | 0 | |||
28595 | ZC%CAF | 14 | 80 1/2 | 82 39/64 | 82 55/64 | 0 | |||
28596 | ZC%CBD | 25 | 74 25/64 | 80 21/64 | 80 37/64 | 0 | |||
28597 | ZC%CCB | 28 | 76 21/64 | 78 3/16 | 78 27/64 | 0 | |||
28598 | ZC%CDJ | 0 | 76 3/64 | 76 19/64 | 0 | ||||
28599 | ZC%CEH | 215 | 72 49/64 | 73 53/64 | 74 3/32 | 0 | |||
28600 | ZC%CFE | 25 | 60 3/64 | 71 33/64 | 71 25/32 | 0 | |||
28601 | ZC%CGC | 9 | 68 1/64 | 69 1/2 | 69 49/64 | 0 | |||
28602 | ZC%CHA | 0 | 67 19/64 | 67 35/64 | 0 | ||||
28603 | ZC%CJG | 0 | 65 17/64 | 65 1/2 | 0 | ||||
28604 | ZC%CKD | 0 | 63 13/64 | 63 29/64 | 0 | ||||
28605 | ZC%CLB | 0 | 0 | ||||||
28606 | ZC%CMJ | 150 | 58 7/8 | 59 1/4 | 59 33/64 | 0 | |||
28607 | ZC%CNH | 20 | 53 35/64 | 57 31/64 | 57 47/64 | 0 | |||
28608 | ZC%CPC | 0 | 55 11/16 | 55 59/64 | 0 | ||||
28609 | ZC%CRI | 14 | 51 23/32 | 52 9/64 | 52 13/32 | 0 | |||
28610 | ZC%CSG | 39 | 50 3/64 | 50 15/32 | 50 23/32 | 0 | |||
28611 | ZC%CTE | 0 | 48 57/64 | 49 9/64 | 0 | ||||
28612 | ZC%CUB | 0 | 47 7/32 | 47 1/2 | 0 | ||||
28613 | ZC%CVJ | 0 | 45 11/16 | 45 15/16 | 0 | ||||
28614 | ZC%CWH | 26 | 43 47/64 | 44 9/64 | 44 25/64 | 0 | |||
28615 | ZC%CXF | 20 | 38 17/32 | 42 5/8 | 42 7/8 | 0 | |||
28616 | ZC%CYD | 10 | 39 1/4 | 41 11/64 | 41 7/16 | 0 | |||
28617 | ZC%CZA | 0 | 39 29/32 | 40 5/32 | 0 | ||||
28618 | ZC%DAE | 10 | 36 5/8 | 38 37/64 | 38 27/32 | 0 | |||
28619 | ZC%DBC | 0 | 37 21/64 | 37 19/32 | 0 | ||||
28620 | ZC%DCA | 8 | 34 15/64 | 36 3/32 | 36 11/32 | 0 | |||
28621 | ZC%DDI | 28 | 33 43/64 | 34 7/8 | 35 9/64 | 0 | |||
28622 | ZC%DEG | 10 | 31 61/64 | 33 23/32 | 33 31/32 | 0 | |||
28623 | ZC%DFD | 50 | 30 15/16 | 32 9/16 | 32 27/32 | 0 | |||
28624 | ZC%DGB | 10 | 29 3/8 | 31 33/64 | 31 25/32 | 0 | |||
28625 | ZC%DHJ | 39 | 28 13/16 | 30 29/64 | 30 45/64 | 0 | |||
28626 | ZC%FAC | 0 | 0 | ||||||
28627 | ZC%FBA | 200 | 98 1/64 | 99 63/64 | 100 | 0 | |||
28628 | ZC%FCI | 0 | 98 11/64 | 98 25/64 | 0 | ||||
28629 | ZC%FDG | 50 | 93 21/32 | 95 45/64 | 95 15/16 | 0 | |||
28630 | ZC%FEE | 20 | 92 59/64 | 93 13/64 | 93 7/16 | 0 | |||
28631 | ZC%FFB | 54 | 90 9/32 | 90 53/64 | 91 1/16 | 0 | |||
28632 | ZC%FGJ | 2 | 87 7/8 | 88 29/64 | 88 11/16 | 0 | |||
28633 | ZC%FHH | 57 | 85 33/64 | 86 5/64 | 86 21/64 | 0 | |||
28634 | ZC%FJD | 0 | 83 49/64 | 84 | 0 | ||||
28635 | ZC%FKA | 25 | 80 47/64 | 81 33/64 | 81 49/64 | 0 | |||
28636 | ZC%FLI | 20 | 77 7/8 | 79 15/64 | 79 31/64 | 0 | |||
28637 | ZC%FMG | 48 | 76 1/2 | 77 5/32 | 77 13/32 | 0 | |||
28638 | ZC%FNE | 0 | 74 59/64 | 75 11/64 | 0 | ||||
28639 | ZC%FPJ | 50 | 71 23/32 | 72 49/64 | 73 | 0 | |||
28640 | ZC%FRF | 79 | 68 23/64 | 68 13/32 | 68 43/64 | 0 | |||
28641 | ZC%FSD | 75 | 65 9/32 | 66 21/64 | 66 37/64 | 0 | |||
28642 | ZC%FTB | 200 | 63 19/64 | 64 5/16 | 64 9/16 | 0 | |||
28643 | ZC%FUI | 3 | 61 17/64 | 62 11/64 | 62 27/64 | 0 | |||
28644 | ZC%FVG | 12 | 59 9/64 | 60 7/32 | 60 31/64 | 0 | |||
28645 | ZC%FWE | 9 | 56 9/16 | 58 23/64 | 58 5/8 | 0 | |||
28646 | ZC%FXC | 874 | 56 15/64 | 56 5/8 | 56 7/8 | 0 | |||
28647 | ZC%FYA | 10 | 49 3/32 | 54 49/64 | 55 1/64 | 0 | |||
28648 | ZC%FZH | 550 | 52 23/32 | 53 1/32 | 53 9/32 | 0 | |||
28649 | ZC%GAB | 30 | 47 15/32 | 51 9/32 | 51 17/32 | 0 | |||
28650 | ZC%GBJ | 0 | 49 43/64 | 49 15/16 | 0 | ||||
28651 | ZC%GCH | 30 | 43 55/64 | 48 | 48 17/64 | 0 | |||
28652 | ZC%GDF | 4 | 42 55/64 | 46 31/64 | 46 3/4 | 0 | |||
28653 | ZC%GED | 44 | 43 1/32 | 44 29/32 | 45 11/64 | 0 | |||
28654 | ZC%GFA | 26 | 39 9/32 | 43 27/64 | 43 43/64 | 0 | |||
28655 | ZC%JTH | 10 | 27 53/64 | 29 21/64 | 29 5/8 | 0 | |||
28656 | ZC%JUE | 25 | 38 3/4 | 41 55/64 | 42 1/8 | 0 | |||
28657 | ZC%JVC | 28 | 38 11/16 | 40 1/2 | 40 49/64 | 0 | |||
28658 | ZC%JWA | 7 | 35 1/32 | 39 1/4 | 39 1/2 | 0 | |||
28659 | ZC%JXI | 0 | 37 15/16 | 38 13/64 | 0 | ||||
28660 | ZC%JYG | 0 | 36 45/64 | 36 63/64 | 0 | ||||
28661 | ZC%JZD | 27 | 34 39/64 | 35 1/2 | 35 3/4 | 0 | |||
28662 | ZC%KAG | 29 | 33 3/32 | 34 19/64 | 34 9/16 | 0 | |||
28663 | ZC%KBE | 230 | 30 63/64 | 33 9/64 | 33 13/32 | 0 | |||
28664 | ZC%KCC | 23 | 30 27/32 | 32 1/16 | 32 11/32 | 0 | |||
28665 | ZC%KDA | 75 | 29 45/64 | 30 59/64 | 31 3/16 | 0 | |||
28666 | ZC%KEI | 9 | 25 31/64 | 29 27/32 | 30 7/64 | 0 | |||
28667 | ZC%KFF | 0 | 28 57/64 | 29 5/32 | 0 | ||||
28668 | ZC%KGD | 140 | 26 15/32 | 28 3/8 | 28 21/32 | 0 | |||
28669 | ZC%KHB | 0 | 27 57/64 | 28 5/32 | 0 | ||||
28670 | ZC%KJH | 10 | 26 5/64 | 27 25/64 | 27 43/64 | 0 | |||
28671 | ZC%KKE | 15 | 25 63/64 | 26 31/32 | 27 1/4 | 0 | |||
28672 | ZC%KLC | 0 | 26 1/2 | 26 49/64 | 0 | ||||
28673 | ZC%KMA | 205 | 24 1/2 | 26 5/64 | 26 11/32 | 0 | |||
28674 | ZC%KNI | 101 | 25 11/16 | 25 43/64 | 25 31/32 | 0 | |||
28675 | ZC%KPD | 75 | 24 7/8 | 25 17/64 | 25 35/64 | 0 | |||
28676 | ZC%KQB | 0 | 24 13/16 | 25 3/32 | 0 | ||||
28677 | ZC%KRJ | 22 | 20 61/64 | 24 7/16 | 24 23/32 | 0 | |||
28678 | ZC%KSH | 0 | 24 1/32 | 24 5/16 | 0 | ||||
28679 | ZC%KTF | 17 | 20 1/4 | 23 43/64 | 23 61/64 | 0 | |||
28680 | ZC%KUC | 42 | 20 31/32 | 23 5/16 | 23 37/64 | 0 | |||
28681 | ZC%KVA | 0 | 22 15/16 | 23 13/64 | 0 | ||||
28682 | ZC%KWI | 0 | 22 37/64 | 22 55/64 | 0 | ||||
28683 | ZC%KXG | 15 | 21 17/64 | 22 7/32 | 22 33/64 | 0 | |||
28684 | ZC%KYE | 75 | 18 29/32 | 21 27/32 | 22 5/32 | 0 | |||
28685 | ZC%KZB | 500 | 20 39/64 | 21 17/32 | 21 13/16 | 0 | |||
28686 | ZC%LAF | 564 | 20 9/32 | 21 13/64 | 21 15/32 | 0 | |||
28687 | ZC%LBD | 7 | 17 41/64 | 20 27/32 | 21 1/8 | 0 | |||
28688 | ZC%LCB | 0 | 20 37/64 | 20 7/8 | 0 | ||||
28689 | ZC%LDJ | 0 | 20 1/4 | 20 35/64 | 0 | ||||
28690 | ZC%LEH | 10 | 19 47/64 | 20 1/32 | 20 5/16 | 0 | |||
28691 | ZC%LFE | 0 | 19 23/32 | 20 5/64 | 0 | ||||
28692 | ZC%LGC | 0 | 19 43/64 | 19 61/64 | 0 | ||||
28693 | ZC%LHA | 0 | 19 27/64 | 19 45/64 | 0 | ||||
28694 | ZC%LJG | 1000 | 16 29/32 | 19 7/32 | 19 31/64 | 0 | |||
28695 | ZC%LKD | 0 | 19 1/16 | 19 11/32 | 0 | ||||
28696 | ZC%LLB | 0 | 0 | ||||||
28697 | ZC%LMJ | 1250 | 18 1/64 | 0 | |||||
28698 | ZCB | 20 | 59 39/64 | 0 | |||||
28699 | ZCB% | 0 | 61 13/64 | 61 7/16 | 0 | ||||
28700 | ZE%11 | 10 | 71 | 71 | 71 | 70 5/8 | 71 | 71 1/2 | 35 |
28701 | ZOS%01 | 8 | 93 1/8 | 93 1/2 | 97 1/2 | 0 | |||
28702 | ZOS%97 | 25 | 99 3/4 | 100 | 100 1/2 | 0 | |||
28703 | ZRC%23 | 1 | 86 | 0 |