/ Cream of the Crop 11
/ Cream of the Crop 11-2.iso / stocks / pcstok10.1 / QUOTES.ASC ![]() |
Comma Seperated Value File | 1996-01-10 | 2MB | 29,864 rows |
# | AA | 1000 | 50 1/2 | 51 | 51 1/4 | 50 1/8 | 50 1/4 | 50 3/4 | 14900 |
---|---|---|---|---|---|---|---|---|---|
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 | 9.49 | 9.49 | 9.49 | 0 | |||
5 | AAC | 1000 | 15/64 | 0 | |||||
6 | AAC.A | 0 | 0 | ||||||
7 | AAC.B | 0 | 0 | ||||||
8 | AAC/WS | 122500 | 1/32 | 0 | |||||
9 | AACE | 5000 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 3/4 | 9400 |
10 | AACI | 1000 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 9 3/4 | 10 1/8 | 2400 |
11 | AACIB | 100 | 8 1/2 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 1600 |
12 | AACP | 0 | 0 | ||||||
13 | AACXX | 0 | 0.32 | 2.57 | 3.65 | 3585 | |||
14 | AADBX | 0 | 13.72 | 13.72 | 13.72 | 0 | |||
15 | AADEX | 0 | 16.08 | 16.08 | 16.08 | 0 | |||
16 | AADFX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
17 | AADV | 100 | 37 5/16 | 37 | 37 1/2 | 37 | 37 | 37 1/2 | 1300 |
18 | AADXX | 0 | 0.64 | 5.68 | 5.86 | 10569 | |||
19 | AAE | 0 | 0 | ||||||
20 | AAF | 800 | 6 5/8 | 6 3/4 | 6 7/8 | 6 5/8 | 6 1/2 | 6 7/8 | 2800 |
21 | AAG | 500 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 | 12 1/4 | 500 |
22 | AAGAX | 0 | 16.10 | 16.10 | 16.10 | 0 | |||
23 | AAGD | 0 | 0 | ||||||
24 | AAGF | 0 | 0 | ||||||
25 | AAGFX | 0 | 35.79 | 35.79 | 37.87 | 0 | |||
26 | AAGIY | 10500 | 9 7/8 | 9 11/32 | 10 1/16 | 9 11/32 | 9 7/8 | 10 1/16 | 133900 |
27 | AAGP | 5000 | 12 1/2 | 12 5/8 | 13 | 12 1/2 | 12 1/2 | 13 1/4 | 56200 |
28 | AAGXX | 0 | 0.73 | 4.91 | 5.13 | 5658 | |||
29 | AAH | 10900 | 18 | 0 | |||||
30 | AAHS | 200 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 | 200 |
31 | AAIAX | 0 | 13.75 | 13.75 | 13.75 | 0 | |||
32 | AAIEX | 0 | 13.74 | 13.74 | 13.74 | 0 | |||
33 | AAINX | 0 | 10.09 | 10.09 | 10.59 | 0 | |||
34 | AAIR | 1000 | 8 5/8 | 8 7/8 | 9 1/4 | 8 1/2 | 8 1/2 | 8 7/8 | 44100 |
35 | AAITX | 0 | 10.34 | 10.34 | 10.86 | 0 | |||
36 | AAL | 500 | 19 | 18 | 18 1/2 | 0 | |||
37 | AALA | 5000 | 2 | 2 | 2 3/4 | 0 | |||
38 | AALAE | 5000 | 2 5/16 | 2 1/4 | 3 | 0 | |||
39 | AALGX | 0 | 17.37 | 17.37 | 18.24 | 0 | |||
40 | AALR | 1100 | 6 5/8 | 6 1/2 | 6 3/4 | 6 3/8 | 6 1/2 | 6 3/4 | 69100 |
41 | AAM | 1400 | 27 5/8 | 25 5/8 | 26 1/4 | 0 | |||
42 | AAMBX | 0 | 11.30 | 11.30 | 11.86 | 0 | |||
43 | AAMCD | 18000 | 1.2031 | 1.0000 | 1.5000 | 0 | |||
44 | AAMCL | 1500 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
45 | AAMCZ | 3100 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
46 | AAME | 600 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 1/8 | 2 1/4 | 600 |
47 | AAMEG | 25 | 87 | 85 | 100 | 0 | |||
48 | AAMS | 500 | 33 1/8 | 0 | |||||
49 | AAMXX | 0 | 0.69 | 5.20 | 5.46 | 63459 | |||
50 | AANB | 100 | 24.5000 | 24.5000 | 27.5000 | 0 | |||
51 | AANP | 700 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2.2500 | 700 |
52 | AAON | 300 | 5 3/4 | 6 3/8 | 6 3/8 | 5 3/4 | 5 3/4 | 6 3/8 | 4800 |
53 | AAP | 500 | 34 3/4 | 35 1/4 | 35 1/4 | 34 3/4 | 34 3/8 | 34 3/4 | 2100 |
54 | AAPL | 300 | 34 1/4 | 32 1/2 | 34 1/2 | 32 1/4 | 34 | 34 1/4 | 3250300 |
55 | AARCQ | 25000 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0100 | 25000 |
56 | AASA | 0 | 0 | ||||||
57 | AASAY | 0 | 0 | ||||||
58 | AASCX | 0 | 13.56 | 13.56 | 14.24 | 0 | |||
59 | AAT | 1200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 6300 | ||
60 | AATI | 500 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 14 1/8 | 500 |
61 | AATXX | 0 | 0.32 | 2.68 | 4.10 | 14700 | |||
62 | AAUT | 11400 | 0.0156 | 0 | |||||
63 | AAUTX | 0 | 11.42 | 11.42 | 11.99 | 0 | |||
64 | AAUXX | 0 | 0.49 | 5.25 | 5.61 | 392 | |||
65 | AAX | 0 | 0 | ||||||
66 | AAp | 200 | 75 3/4 | 0 | |||||
67 | AB | 100 | 42 1/4 | 39 5/8 | 40 1/8 | 0 | |||
68 | ABA | 100 | 3 3/4 | 3 1/4 | 4 | 0 | |||
69 | ABAC | 0 | 0 | ||||||
70 | ABACF | 5000 | 2 15/16 | 3 | 3 | 2 13/16 | 2 13/16 | 2 15/16 | 26300 |
71 | ABAG | 1000 | 15 | 15 | 15 3/4 | 14 3/4 | 14 3/4 | 15 3/4 | 31300 |
72 | ABALX | 0 | 14.09 | 14.09 | 14.95 | 0 | |||
73 | ABAN | 0 | 0 | ||||||
74 | ABAX | 400 | 6 1/2 | 6 5/8 | 6 3/4 | 6 3/8 | 6 1/2 | 6 3/4 | 21100 |
75 | ABBK | 400 | 17 1/16 | 17 | 17 1/16 | 17 | 17 | 17 3/4 | 1500 |
76 | ABCB | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 2700 |
77 | ABCC | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/4 | 1800 |
78 | ABCI | 200 | 25 | 25 | 25 | 25 | 25 | 26 | 300 |
79 | ABCN | 100 | 17 | 16 | 20 | 0 | |||
80 | ABCO | 700 | 22 | 22 7/16 | 22 1/2 | 22 | 22 | 22 1/2 | 20300 |
81 | ABCP | 100 | 0.5500 | 0.5200 | 0.5900 | 0.5000 | 0.5500 | 0.5900 | 163100 |
82 | ABCR | 200 | 19 1/8 | 19 1/2 | 19 5/8 | 19 1/8 | 19 | 19 1/4 | 128500 |
83 | ABCU | 5000 | 0.3000 | 0 | |||||
84 | ABCV | 0 | 0 | ||||||
85 | ABCW | 3300 | 34 3/8 | 34 | 34 3/8 | 34 | 34 1/4 | 34 3/4 | 9400 |
86 | ABDC | 0 | 0 | ||||||
87 | ABE | 0 | 0 | ||||||
88 | ABED | 500 | 0.0625 | 0 | |||||
89 | ABER | 0 | 0 | ||||||
90 | ABERF | 1000 | 7 5/8 | 7 3/4 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 9400 |
91 | ABEV | 3000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/4 | 3000 |
92 | ABF | 200 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 26 7/8 | 27 1/8 | 200 |
93 | ABFBX | 0 | 15.52 | 15.52 | 15.52 | 0 | |||
94 | ABFLA | 0 | 0 | ||||||
95 | ABFS | 10000 | 6 13/16 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 86200 |
96 | ABFSP | 16600 | 30 | 30 1/4 | 30 1/4 | 30 | 30 | 30 1/4 | 21800 |
97 | ABG/WS | 0 | 3/4 | 1 1/4 | 0 | ||||
98 | ABGA | 1000 | 10 1/2 | 10 1/2 | 11 5/8 | 0 | |||
99 | ABGXX | 0 | 0.49 | 4.71 | 4.83 | 6581 | |||
100 | ABIFX | 0 | 8.14 | 8.14 | 8.14 | 0 | |||
101 | ABIG | 1200 | 35 3/4 | 37 | 37 1/8 | 35 1/4 | 35 5/8 | 35 3/4 | 137400 |
102 | ABII | 400 | 18 1/2 | 18 | 18 1/2 | 18 | 18 | 18 1/2 | 13900 |
103 | ABIO | 1000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/2 | 1000 |
104 | ABIX | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 1/2 | 3 7/8 | 1000 |
105 | ABK | 100 | 46 1/2 | 46 | 46 1/2 | 0 | |||
106 | ABL | 1500 | 21 3/4 | 21 1/8 | 22 | 0 | |||
107 | ABLBX | 0 | 18.80 | 18.80 | 18.80 | 0 | |||
108 | ABLDQ | 0 | 0 | ||||||
109 | ABLEQ | 14000 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0400 | 14000 |
110 | ABM | 200 | 27 1/2 | 27 7/8 | 28 1/4 | 0 | |||
111 | ABMC | 500 | 0.6400 | 0.6500 | 0.8750 | 0 | |||
112 | ABMD | 100 | 14 | 14 1/4 | 14 1/4 | 13 | 13 | 14 | 14200 |
113 | ABMI | 500 | 0.5625 | 0.5000 | 0.5625 | 0.5000 | 0.4375 | 0.5625 | 10500 |
114 | ABN | 1300 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 5/8 | 3300 |
115 | ABNC | 0 | 0 | ||||||
116 | ABNDX | 0 | 13.88 | 13.88 | 14.57 | 0 | |||
117 | ABNGF | 0 | 0 | ||||||
118 | ABO | 0 | 0 | ||||||
119 | ABO.A | 0 | 0 | ||||||
120 | ABO.B | 0 | 0 | ||||||
121 | ABOA | 10000 | 3.5000 | 3.6250 | 4.0000 | 3.5000 | 3.5000 | 4.0000 | 48600 |
122 | ABOT | 5000 | 0.3125 | 0.1875 | 0.3750 | 0 | |||
123 | ABP | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 200 | ||
124 | ABPC | 0 | 0 | ||||||
125 | ABPCA | 300 | 7 7/8 | 7 7/8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/8 | 64100 |
126 | ABQXX | 0 | 0.42 | 4.87 | 5.00 | 1538 | |||
127 | ABR | 400 | 5 7/8 | 6 1/4 | 6 3/4 | 0 | |||
128 | ABRI | 2300 | 5 | 4 3/4 | 5 1/8 | 0 | |||
129 | ABRS | 400 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
130 | ABRX | 100 | 41 | 43 1/2 | 43 1/2 | 40 1/2 | 40 1/2 | 42 1/2 | 21100 |
131 | ABRXX | 0 | 0.42 | 5.08 | 5.23 | 20688 | |||
132 | ABS | 500 | 32 1/2 | 32 1/2 | 32 5/8 | 32 1/2 | 32 1/8 | 32 1/2 | 1100 |
133 | ABSBX | 0 | 16.81 | 16.81 | 16.81 | 0 | |||
134 | ABSI | 800 | 6 3/4 | 7 | 7 1/2 | 6 3/4 | 6 3/4 | 7 1/2 | 51800 |
135 | ABSO | 1000 | 0.0250 | 0.0250 | 0.0400 | 0 | |||
136 | ABT | 200 | 40 1/4 | 41 3/8 | 41 1/2 | 40 | 40 1/8 | 40 1/4 | 18200 |
137 | ABTC | 1500 | 15 | 15 | 15 | 14 1/2 | 14 1/2 | 15 | 61100 |
138 | ABTE | 800 | 6 3/4 | 7 1/8 | 7 1/4 | 6 1/2 | 6 1/2 | 6 3/4 | 68000 |
139 | ABTI | 500 | 12 1/8 | 12 | 12 1/2 | 11 1/2 | 12 | 12 1/2 | 242800 |
140 | ABTS | 0 | 0 | ||||||
141 | ABTX | 900 | 2 1/8 | 1 15/16 | 2 1/8 | 1 15/16 | 2 | 2 3/16 | 9200 |
142 | ABUBX | 0 | 8.06 | 8.06 | 8.06 | 0 | |||
143 | ABUCX | 0 | 8.06 | 8.06 | 8.06 | 0 | |||
144 | ABUSX | 0 | 8.06 | 8.06 | 8.42 | 0 | |||
145 | ABX | 300 | 29 1/8 | 29 1/4 | 29 5/8 | 29 1/8 | 28 1/2 | 29 1/2 | 55800 |
146 | ABXXX | 0 | 0.29 | 2.88 | 3.88 | 5816 | |||
147 | ABY | 500 | 15 | 15 | 15 | 15 | 14 5/8 | 15 1/8 | 500 |
148 | ABYB | 1800 | 53.0000 | 0 | |||||
149 | ABYT | 4300 | 0.5000 | 0.5000 | 0.6875 | 0 | |||
150 | ABZ/WS | 0 | 5/8 | 1 1/8 | 0 | ||||
151 | AC | 300 | 21 7/8 | 22 1/8 | 22 1/8 | 21 7/8 | 21 5/8 | 22 1/8 | 600 |
152 | ACA | 200 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/8 | 21 | 21 1/2 | 1400 |
153 | ACACX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
154 | ACAD | 300 | 29 1/4 | 32 | 32 | 29 | 29 | 29 1/4 | 595100 |
155 | ACAI | 1000 | 9 1/4 | 9 1/4 | 9 3/8 | 8 7/8 | 8 7/8 | 9 1/4 | 106700 |
156 | ACAM | 100 | 13 1/2 | 12 3/4 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 1200 |
157 | ACAP | 0 | 0 | ||||||
158 | ACAPX | 0 | 17.04 | 17.04 | 17.04 | 0 | |||
159 | ACAR | 200 | 6 3/4 | 6 3/4 | 7 1/2 | 6 3/4 | 6 3/4 | 7 1/2 | 21200 |
160 | ACAT | 1000 | 11 5/8 | 11 5/8 | 12 1/4 | 11 5/8 | 11 5/8 | 11 7/8 | 72700 |
161 | ACAXX | 0 | 0.24 | 5.04 | 5.19 | 626 | |||
162 | ACApA | 500 | 18 1/2 | 18 3/4 | 18 3/4 | 18 1/4 | 17900 | ||
163 | ACB | 200 | 19 5/8 | 19 3/8 | 19 5/8 | 0 | |||
164 | ACBGX | 0 | 12.94 | 12.94 | 12.94 | 0 | |||
165 | ACC | 100 | 9 3/4 | 9 1/8 | 9 3/4 | 0 | |||
166 | ACCBX | 0 | 7.16 | 7.16 | 7.52 | 0 | |||
167 | ACCC | 700 | 22 1/2 | 23 1/2 | 23 3/4 | 22 1/2 | 22 1/2 | 23 | 71400 |
168 | ACCDX | 0 | 7.15 | 7.15 | 7.15 | 0 | |||
169 | ACCEX | 0 | 7.15 | 7.15 | 7.15 | 0 | |||
170 | ACCI | 900 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0500 | 1000 |
171 | ACCIW | 0 | 0 | ||||||
172 | ACCO | 0 | 0 | ||||||
173 | ACCOB | 100 | 22 1/2 | 21 1/4 | 22 1/2 | 21 1/4 | 22 1/4 | 22 1/2 | 261000 |
174 | ACCP | 300 | 0.0500 | 0 | |||||
175 | ACCS | 5000 | 44 1/2 | 41 3/4 | 44 3/4 | 41 3/4 | 44 1/4 | 44 3/4 | 151400 |
176 | ACCU | 0 | 0 | ||||||
177 | ACCUF | 10000 | 2 1/8 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/8 | 2 3/8 | 87400 |
178 | ACCX | 500 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/2 | 11 | 11 3/4 | 700 |
179 | ACD | 100 | 7 1/8 | 7 | 7 3/8 | 0 | |||
180 | ACDA | 0 | 0 | ||||||
181 | ACDAF | 0 | 0 | ||||||
182 | ACDG | 200 | 0.0100 | 0 | |||||
183 | ACE | 500 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/2 | 8 7/8 | 500 |
184 | ACEFX | 0 | 27.61 | 27.61 | 27.61 | 0 | |||
185 | ACEGX | 0 | 28.26 | 28.26 | 29.98 | 0 | |||
186 | ACEHX | 0 | 150.97 | 150.97 | 0 | ||||
187 | ACEIX | 0 | 6.26 | 6.26 | 6.64 | 0 | |||
188 | ACEL | 400 | 4.6250 | 4.7500 | 4.7500 | 4.4375 | 4.3750 | 4.6250 | 8200 |
189 | ACEMX | 0 | 27.24 | 27.24 | 27.24 | 0 | |||
190 | ACENX | 0 | 12.58 | 12.58 | 13.35 | 0 | |||
191 | ACEOX | 0 | 12.46 | 12.46 | 12.46 | 0 | |||
192 | ACEPX | 0 | 12.53 | 12.53 | 12.53 | 0 | |||
193 | ACEQX | 0 | 6.25 | 6.25 | 6.25 | 0 | |||
194 | ACERX | 0 | 6.25 | 6.25 | 6.25 | 0 | |||
195 | ACES | 2500 | 2 17/32 | 2 19/32 | 2 19/32 | 2 15/32 | 2 15/32 | 2 9/16 | 250900 |
196 | ACET | 100 | 15 7/8 | 15 1/4 | 15 7/8 | 15 1/4 | 15 1/4 | 16 | 1600 |
197 | ACF | 100 | 12 7/8 | 12 | 12 1/2 | 0 | |||
198 | ACFF | 2600 | 1.0312 | 1.0000 | 1.5000 | 0 | |||
199 | ACFMX | 0 | 12.40 | 12.40 | 12.82 | 0 | |||
200 | ACFTX | 0 | 12.41 | 12.41 | 12.41 | 0 | |||
201 | ACFWX | 0 | 12.40 | 12.40 | 12.40 | 0 | |||
202 | ACG | 1000 | 9 1/4 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/8 | 9 1/2 | 4100 |
203 | ACGAX | 0 | 12.65 | 12.65 | 13.42 | 0 | |||
204 | ACGBX | 0 | 12.28 | 12.28 | 12.28 | 0 | |||
205 | ACGCX | 0 | 12.40 | 12.40 | 12.40 | 0 | |||
206 | ACGFX | 0 | 38.09 | 38.09 | 38.09 | 0 | |||
207 | ACGIX | 0 | 14.09 | 14.09 | 14.95 | 0 | |||
208 | ACGJX | 0 | 14.07 | 14.07 | 14.07 | 0 | |||
209 | ACGKX | 0 | 14.08 | 14.08 | 14.08 | 0 | |||
210 | ACGSX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
211 | ACGTX | 0 | 10.47 | 10.47 | 10.47 | 0 | |||
212 | ACGVX | 0 | 10.46 | 10.46 | 10.98 | 0 | |||
213 | ACH | 300 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | |||
214 | ACHAX | 0 | 14.85 | 14.85 | 14.85 | 0 | |||
215 | ACHBX | 0 | 14.91 | 14.91 | 15.82 | 0 | |||
216 | ACHCX | 0 | 14.93 | 14.93 | 14.93 | 0 | |||
217 | ACHWX | 0 | 6.26 | 6.26 | 6.26 | 0 | |||
218 | ACHYX | 0 | 6.28 | 6.28 | 6.59 | 0 | |||
219 | ACHZX | 0 | 6.29 | 6.29 | 6.29 | 0 | |||
220 | ACI | 17000 | 22 1/4 | 20 3/4 | 21 1/8 | 0 | |||
221 | ACIBX | 0 | 11.31 | 11.31 | 11.31 | 0 | |||
222 | ACIEX | 0 | 12.75 | 12.75 | 12.75 | 0 | |||
223 | ACII | 1000 | 1.5000 | 1.3750 | 1.5000 | 1.2500 | 1.2500 | 1.6250 | 7000 |
224 | ACINX | 0 | 16.96 | 16.96 | 16.96 | 0 | |||
225 | ACK | 10000 | 61 1/4 | 61 5/8 | 61 3/4 | 0 | |||
226 | ACL | 500 | 38 1/4 | 38 1/4 | 38 1/4 | 38 1/4 | 37 3/4 | 38 1/8 | 500 |
227 | ACLD | 0 | 0.1250 | 1.0625 | 0 | ||||
228 | ACLE | 2000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 1/2 | 2 7/8 | 2000 |
229 | ACLM | 1500 | 1.5000 | 0 | |||||
230 | ACLV | 5000 | 13 3/4 | 13 1/2 | 13 3/4 | 0 | |||
231 | ACLXX | 0 | 0.65 | 3.07 | 3.90 | 2737 | |||
232 | ACLY | 40000 | 0.1600 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 0.1700 | 374000 |
233 | ACM.A | 0 | 0 | ||||||
234 | ACM.B | 0 | 0 | ||||||
235 | ACMBB | 800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1800 | 1300 |
236 | ACMD | 0 | 0 | ||||||
237 | ACME | 300 | 16 | 15 1/4 | 16 | 15 | 15 | 16 | 25500 |
238 | ACMG | 25000 | 0.0900 | 0.0600 | 0.0900 | 0 | |||
239 | ACMI | 12000 | 1 1/8 | 1 1/16 | 1 3/8 | 1 1/16 | 1 1/8 | 1 1/4 | 53000 |
240 | ACMIW | 0 | 1/8 | 1/4 | 0 | ||||
241 | ACMM | 1000 | 5 1/2 | 5 1/2 | 6 1/8 | 5 1/2 | 5 1/2 | 6 1/8 | 8100 |
242 | ACMT | 100 | 15.0000 | 15.0000 | 17.0000 | 0 | |||
243 | ACMTA | 300 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 | 400 |
244 | ACMXX | 0 | 0.48 | 5.18 | 5.40 | 12858 | |||
245 | ACN | 1000 | 12 7/8 | 12 3/8 | 12 7/8 | 0 | |||
246 | ACNA | 0 | 0 | ||||||
247 | ACNAF | 1500 | 3 1/8 | 3 3/16 | 3 3/16 | 3 1/8 | 3 1/16 | 3 3/16 | 2000 |
248 | ACNB | 500 | 18.2500 | 17.0000 | 18.2500 | 0 | |||
249 | ACNGF | 0 | 69 1/4 | 72 1/4 | 0 | ||||
250 | ACNM | 0 | 0 | ||||||
251 | ACNN | 0 | 0 | ||||||
252 | ACNS | 1000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 6 1/4 | 2000 |
253 | ACNSC | 1500 | 6 1/2 | 6 1/2 | 7 1/4 | 0 | |||
254 | ACNSX | 0 | 14.34 | 14.34 | 14.78 | 0 | |||
255 | ACNT | 0 | 0 | ||||||
256 | ACNTF | 4000 | 21 | 21 1/4 | 21 1/4 | 20 1/4 | 20 5/8 | 21 | 57600 |
257 | ACNWF | 400 | 15 1/2 | 0 | |||||
258 | ACO | 100 | 29 3/8 | 28 3/4 | 29 3/8 | 0 | |||
259 | ACO.X | 0 | 0 | ||||||
260 | ACO.Y | 0 | 0 | ||||||
261 | ACOL | 100 | 14 3/4 | 15 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/8 | 19400 |
262 | ACOM | 300 | 10 1/2 | 10 3/4 | 10 3/4 | 10 1/2 | 10 1/2 | 11 | 49100 |
263 | ACOO | 0 | 0 | ||||||
264 | ACP | 400 | 9 | 9 | 9 | 9 | 400 | ||
265 | ACPAX | 0 | 10.82 | 10.82 | 11.48 | 0 | |||
266 | ACPBX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
267 | ACPCX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
268 | ACPD | 0 | 0 | ||||||
269 | ACPI | 1000 | 5 3/16 | 5 1/8 | 5 1/2 | 0 | |||
270 | ACPp | 1500 | 6 | 0 | |||||
271 | ACQG | 4000 | 0.0002 | 0 | |||||
272 | ACRBX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
273 | ACRCX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
274 | ACREX | 0 | 9.97 | 9.97 | 10.47 | 0 | |||
275 | ACRG | 2000 | 5/8 | 11/16 | 11/16 | 5/8 | 9/16 | 11/16 | 2500 |
276 | ACRI | 100 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.2500 | 5.7500 | 800 |
277 | ACRNX | 0 | 13.42 | 13.42 | 13.42 | 0 | |||
278 | ACRO | 1000 | 4 1/4 | 4 3/8 | 4 3/8 | 4 | 4 | 4 3/8 | 5400 |
279 | ACROU | 2000 | 5 1/4 | 5 11/16 | 5 11/16 | 5 1/4 | 5 1/4 | 5 3/4 | 3000 |
280 | ACROW | 1500 | 1 3/8 | 1 7/16 | 1 7/16 | 1 3/8 | 1 1/4 | 1 3/8 | 5500 |
281 | ACROX | 0 | 10.81 | 10.81 | 10.81 | 0 | |||
282 | ACRS | 5000 | 6 1/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 7600 |
283 | ACRT | 200 | 1 3/4 | 1 3/4 | 1 15/16 | 0 | |||
284 | ACRXX | 0 | 0.50 | 4.83 | 4.95 | 40431 | |||
285 | ACS | 1000 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 1000 | ||
286 | ACSA | 2000 | 35 1/4 | 37 | 37 1/2 | 35 | 35 1/4 | 36 | 36500 |
287 | ACSD | 2000 | 0.0100 | 0 | |||||
288 | ACSI | 35000 | 2 | 2 | 2 | 2 | 2 | 2 1/16 | 112000 |
289 | ACSIW | 3500 | 3/8 | 3/8 | 1/2 | 0 | |||
290 | ACSTX | 0 | 14.53 | 14.53 | 15.42 | 0 | |||
291 | ACSWX | 0 | 14.55 | 14.55 | 14.55 | 0 | |||
292 | ACSXX | 0 | 0.47 | 2.84 | 3.44 | 277 | |||
293 | ACSYX | 0 | 14.54 | 14.54 | 14.54 | 0 | |||
294 | ACT | 700 | 16 7/8 | 18 3/8 | 18 3/4 | 0 | |||
295 | ACTC | 1000 | 2 7/8 | 3 1/4 | 3 1/4 | 2 3/4 | 2 3/4 | 3 3/8 | 5000 |
296 | ACTEL | 0 | 0 | ||||||
297 | ACTFX | 0 | 11.20 | 11.20 | 11.20 | 0 | |||
298 | ACTGX | 0 | 11.21 | 11.21 | 11.21 | 0 | |||
299 | ACTHX | 0 | 11.22 | 11.22 | 11.78 | 0 | |||
300 | ACTI | 1000 | 4 3/8 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 9000 |
301 | ACTIW | 2000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 15/16 | 2000 |
302 | ACTL | 3400 | 9 5/8 | 9 1/2 | 9 5/8 | 9 | 9 3/8 | 9 5/8 | 502500 |
303 | ACTM | 100 | 10 3/8 | 10 1/8 | 10 3/4 | 10 1/8 | 10 1/4 | 10 3/4 | 29100 |
304 | ACTMX | 0 | 10.26 | 10.26 | 10.77 | 0 | |||
305 | ACTN | 5000 | 13 3/4 | 13 1/8 | 13 7/8 | 13 1/8 | 13 1/2 | 13 3/4 | 74800 |
306 | ACTR | 0 | 0 | ||||||
307 | ACTX | 9200 | 0.1250 | 0 | |||||
308 | ACTXX | 0 | 0.49 | 2.90 | 3.73 | 846 | |||
309 | ACTYF | 200 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
310 | ACU | 100 | 3 5/8 | 0 | |||||
311 | ACU.A | 0 | 0 | ||||||
312 | ACUAX | 0 | 8.53 | 8.53 | 8.96 | 0 | |||
313 | ACUBX | 0 | 8.52 | 8.52 | 8.52 | 0 | |||
314 | ACUCX | 0 | 8.52 | 8.52 | 8.52 | 0 | |||
315 | ACV | 300 | 31 3/4 | 32 7/8 | 33 3/8 | 0 | |||
316 | ACV.A | 0 | 0 | ||||||
317 | ACV/A | 100 | 27 5/8 | 30 1/4 | 30 3/4 | 0 | |||
318 | ACVA | 0 | 0 | ||||||
319 | ACVBX | 0 | 11.44 | 11.44 | 11.44 | 0 | |||
320 | ACVC | 200 | 27 | 27 | 28 1/2 | 27 | 27 | 28 1/2 | 3600 |
321 | ACVEX | 0 | 12.06 | 12.06 | 12.06 | 0 | |||
322 | ACVIX | 0 | 10.74 | 10.74 | 10.74 | 0 | |||
323 | ACVMX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
324 | ACVOX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
325 | ACVSX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
326 | ACVT | 0 | 0 | ||||||
327 | ACX | 200 | 15 1/4 | 15 | 15 1/4 | 14 7/8 | 15 | 15 5/8 | 8400 |
328 | ACXM | 4000 | 23 7/8 | 23 3/4 | 24 3/8 | 23 | 23 7/8 | 24 3/8 | 159200 |
329 | ACXT | 400 | 16 1/2 | 16 | 16 1/2 | 0 | |||
330 | ACYT | 1000 | 0.0312 | 0.0312 | 0.2400 | 0 | |||
331 | ACZ | 3000 | 5/8 | 5/8 | 5/8 | 5/8 | 3000 | ||
332 | ACZXX | 0 | 0.37 | 4.90 | 5.07 | 2886 | |||
333 | AD | 200 | 25 3/4 | 23 3/4 | 24 1/2 | 0 | |||
334 | ADA | 300 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/4 | 8 5/8 | 1300 |
335 | ADAAX | 0 | 14.29 | 14.29 | 15.04 | 0 | |||
336 | ADAC | 1000 | 14 1/8 | 12 | 14 3/8 | 12 | 14 | 14 1/4 | 540200 |
337 | ADAM | 2500 | 5 3/4 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 15700 |
338 | ADAX | 1000 | 12 1/2 | 12 | 13 1/4 | 11 3/4 | 12 1/2 | 13 | 61600 |
339 | ADBAX | 0 | 12.38 | 12.38 | 12.38 | 0 | |||
340 | ADBE | 1100 | 38 1/2 | 37 3/4 | 39 | 36 3/4 | 38 1/8 | 38 1/4 | 4168600 |
341 | ADBI | 200 | 3.5000 | 3.1250 | 3.5000 | 3.1250 | 2200 | ||
342 | ADBLX | 0 | 10.88 | 10.88 | 11.45 | 0 | |||
343 | ADC | 1000 | 16 1/2 | 15 7/8 | 16 1/2 | 15 7/8 | 3300 | ||
344 | ADCFX | 0 | 12.56 | 12.56 | 13.22 | 0 | |||
345 | ADCM | 1000 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.4375 | 0.5937 | 33000 |
346 | ADCO | 3100 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 1/4 | 3100 |
347 | ADCSX | 0 | 23.92 | 23.92 | 23.92 | 0 | |||
348 | ADCT | 200 | 29 3/4 | 29 1/2 | 31 1/4 | 28 1/2 | 29 1/2 | 29 3/4 | 1530500 |
349 | ADDM | 2000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.8750 | 2000 |
350 | ADDMW | 1000 | 0.3750 | 0.3750 | 0.7500 | 0 | |||
351 | ADDR | 200 | 14 1/4 | 14 1/2 | 15 | 14 1/4 | 14 1/4 | 14 3/4 | 23300 |
352 | ADEC | 0 | 0 | ||||||
353 | ADEFX | 0 | 13.71 | 13.71 | 14.43 | 0 | |||
354 | ADEGX | 0 | 11.77 | 11.77 | 11.77 | 0 | |||
355 | ADEN | 2000 | 1.0000 | 0.5000 | 1.2500 | 0 | |||
356 | ADET | 0 | 0.6250 | 1.0000 | 0 | ||||
357 | ADEX | 200 | 15 1/4 | 15 1/8 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/4 | 24700 |
358 | ADF | 2500 | 10 1/4 | 10 1/8 | 10 5/8 | 0 | |||
359 | ADFSX | 0 | 10.52 | 10.52 | 11.07 | 0 | |||
360 | ADGE | 100 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 1/8 | 100 |
361 | ADGI | 1100 | 0.1750 | 0.2000 | 0.2000 | 0.1500 | 0.1750 | 0.1900 | 52400 |
362 | ADGIX | 0 | 12.51 | 12.51 | 12.51 | 0 | |||
363 | ADGRX | 0 | 15.08 | 15.08 | 15.08 | 0 | |||
364 | ADGVX | 0 | 9.99 | 9.99 | 9.99 | 0 | |||
365 | ADHC | 1000 | 43 3/4 | 43 1/4 | 44 1/4 | 42 1/2 | 43 1/2 | 44 | 333000 |
366 | ADHE | 0 | 0 | ||||||
367 | ADHYX | 0 | 8.66 | 8.66 | 8.66 | 0 | |||
368 | ADI | 300 | 20 3/4 | 20 1/8 | 20 3/4 | 20 | 20 | 20 3/8 | 1800 |
369 | ADIA | 0 | 0 | ||||||
370 | ADIAY | 100 | 19 5/8 | 20 | 20 | 19 5/8 | 19 5/8 | 19 7/8 | 7500 |
371 | ADIOX | 0 | 19.69 | 19.69 | 20.73 | 0 | |||
372 | ADIR | 0 | 0 | ||||||
373 | ADK | 100 | 3 13/16 | 0 | |||||
374 | ADK.WA | 0 | 0 | ||||||
375 | ADK/WS/A | 7000 | 5/16 | 0 | |||||
376 | ADK/WS/B | 10000 | 1/4 | 0 | |||||
377 | ADLA | 0 | 0 | ||||||
378 | ADLAC | 600 | 7 | 7 1/4 | 7 1/4 | 6 5/8 | 6 3/4 | 7 | 41300 |
379 | ADLI | 2000 | 13/16 | 13/16 | 13/16 | 13/16 | 11/16 | 13/16 | 2000 |
380 | ADLN | 0 | 0 | ||||||
381 | ADLP | 2000 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.1250 | 2000 |
382 | ADLR | 500 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
383 | ADLT | 500 | 10 | 10 | 10 1/4 | 10 | 10 | 10 1/4 | 31300 |
384 | ADM | 300 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 17 5/8 | 18 | 2800 |
385 | ADMG | 1700 | 19/32 | 19/32 | 11/16 | 1/2 | 19/32 | 11/16 | 51400 |
386 | ADMR | 10000 | 2 1/16 | 2 | 2 3/32 | 2 | 2 | 2 1/16 | 67200 |
387 | ADMS | 100 | 9 1/8 | 9 1/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 1/4 | 2800 |
388 | ADMSX | 0 | 10.54 | 10.54 | 11.09 | 0 | |||
389 | ADMT | 5000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 7/32 | 6500 |
390 | ADMXX | 0 | 0.36 | 4.89 | 4.98 | 376 | |||
391 | ADN | 5000 | 1 3/8 | 1 1/4 | 1 1/2 | 0 | |||
392 | ADNE | 0 | 0 | ||||||
393 | ADNEA | 3000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 3300 |
394 | ADNM | 1000 | 0.0010 | 0.0010 | 0.0200 | 0 | |||
395 | ADNV | 75000 | 0.0030 | 0.0030 | 0.0060 | 0 | |||
396 | ADO/WS | 5000 | 2 1/4 | 1 7/8 | 2 3/8 | 0 | |||
397 | ADOO | 0 | 0 | ||||||
398 | ADP | 3800 | 23 | 22 1/4 | 22 3/4 | 0 | |||
399 | ADPS | 0 | 0 | ||||||
400 | ADPT | 20000 | 39 | 37 1/2 | 39 1/2 | 37 1/8 | 38 3/4 | 39 | 2469600 |
401 | ADR | 0 | 467.90 | 472.47 | 472.47 | 467.90 | 0 | ||
402 | ADRE | 0 | 0 | ||||||
403 | ADRG | 5000 | 0.5000 | 0.3750 | 0.5000 | 0 | |||
404 | ADRGW | 100 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1562 | 100 |
405 | ADRI | 200 | 20.0000 | 0 | |||||
406 | ADRIX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
407 | ADRS | 1000 | 0.0100 | 0 | |||||
408 | ADS/WS | 0 | 0 | ||||||
409 | ADSI | 5000 | 0.0010 | 0.0010 | 0.0400 | 0 | |||
410 | ADSIX | 0 | 12.50 | 12.50 | 12.50 | 0 | |||
411 | ADSO | 400 | 5 1/16 | 4 5/8 | 5 1/4 | 4 5/8 | 4 7/8 | 5 1/16 | 68300 |
412 | ADSOW | 5000 | 2 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 | 26800 |
413 | ADSP | 1000 | 8 1/8 | 8 1/8 | 8 1/4 | 0 | |||
414 | ADSPU | 800 | 16 1/2 | 15 1/4 | 17 | 0 | |||
415 | ADSPW | 700 | 5 | 4 1/2 | 5 | 0 | |||
416 | ADSPX | 0 | 20.05 | 20.05 | 20.05 | 0 | |||
417 | ADSS | 0 | 0 | ||||||
418 | ADST | 300 | 151.0000 | 150.0000 | 165.0000 | 0 | |||
419 | ADT | 200 | 15 | 15 1/4 | 15 1/4 | 15 | 14 3/4 | 15 3/8 | 800 |
420 | ADTC | 1000 | 3 1/8 | 3 1/8 | 3 1/2 | 0 | |||
421 | ADTCW | 2000 | 9/32 | 9/32 | 7/16 | 0 | |||
422 | ADTI | 100 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
423 | ADTK | 600 | 9 7/8 | 10 3/8 | 10 1/2 | 9 7/8 | 9 7/8 | 10 3/4 | 23900 |
424 | ADTN | 10000 | 46 1/2 | 44 3/4 | 48 1/4 | 43 1/4 | 46 | 46 3/4 | 542500 |
425 | ADTX | 30000 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
426 | ADV | 800 | 8 7/8 | 8 1/4 | 8 3/4 | 0 | |||
427 | ADVA | 1000 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
428 | ADVB | 20000 | 0.0937 | 0.0937 | 0.1500 | 0 | |||
429 | ADVG | 500 | 18 | 18 | 19 | 0 | |||
430 | ADVI | 5000 | 0.5000 | 0.6250 | 0.6250 | 0.3750 | 0.3750 | 0.5000 | 114500 |
431 | ADVN | 0 | 0 | ||||||
432 | ADVNA | 300 | 36 7/8 | 37 1/2 | 37 1/2 | 36 3/4 | 36 3/4 | 37 1/4 | 150100 |
433 | ADVNB | 300 | 35 1/4 | 35 3/4 | 36 | 35 | 35 | 35 1/2 | 223400 |
434 | ADVNZ | 1000 | 38 | 38 5/8 | 38 5/8 | 38 | 37 3/4 | 38 1/4 | 12500 |
435 | ADVR | 30000 | 0.1500 | 0.1575 | 0.1650 | 0.1500 | 0.1500 | 0.1550 | 234100 |
436 | ADVS | 2000 | 15 | 16 1/4 | 16 1/4 | 15 | 15 | 15 1/4 | 37700 |
437 | ADVT | 2000 | 1 5/16 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/4 | 1 7/16 | 52000 |
438 | ADW | 0 | 74.65 | 0.74 | 74.65 | 0.74 | 0 | ||
439 | ADX | 300 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 1/2 | 18 7/8 | 300 |
440 | ADYN | 0 | 0 | ||||||
441 | ADYNF | 800 | 3 1/8 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/16 | 3 1/4 | 12300 |
442 | AE | 500 | 6 1/4 | 6 1/2 | 7 | 0 | |||
443 | AEAGX | 0 | 8.78 | 8.78 | 8.78 | 0 | |||
444 | AEAXX | 0 | 0.43 | 4.42 | 4.71 | 371 | |||
445 | AEBAX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
446 | AEBXX | 0 | 0.43 | 3.93 | 4.21 | 687 | |||
447 | AEC | 400 | 21 3/4 | 21 5/8 | 22 1/8 | 0 | |||
448 | AECI | 500 | 13 3/8 | 0 | |||||
449 | AECO | 5000 | 0.6250 | 0.6250 | 0.6875 | 0.5625 | 0.5625 | 0.6875 | 42000 |
450 | AECp | 0 | 0 | ||||||
451 | AECpA | 500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 700 | ||
452 | AED | 1800 | 17 1/2 | 0 | |||||
453 | AEDU | 10000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 10000 |
454 | AEF | 300 | 10 5/8 | 10 1/8 | 10 1/2 | 0 | |||
455 | AEFAX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
456 | AEG | 400 | 33 1/4 | 45 1/8 | 45 5/8 | 0 | |||
457 | AEGGF | 10 | 94 | 91 1/2 | 94 | 91 1/2 | 93 1/2 | 94 1/2 | 180 |
458 | AEGI | 1800 | 2.6250 | 2.7500 | 3.0000 | 0 | |||
459 | AEGIX | 0 | 13.07 | 13.07 | 13.07 | 0 | |||
460 | AEGRX | 0 | 11.77 | 11.77 | 11.77 | 0 | |||
461 | AEIAX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
462 | AEIC | 10000 | 21 5/8 | 21 1/4 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 97600 |
463 | AEIGX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
464 | AEIIX | 0 | 12.07 | 12.07 | 12.07 | 0 | |||
465 | AEIS | 6500 | 7 3/8 | 8 3/4 | 8 3/4 | 7 3/8 | 7 3/8 | 8 1/8 | 62500 |
466 | AEIXX | 0 | 0.28 | 3.21 | 4.28 | 2478 | |||
467 | AEK | 200 | 63 1/4 | 0 | |||||
468 | AELN | 0 | 0 | ||||||
469 | AELNA | 1000 | 23 | 23 1/2 | 24 3/4 | 23 | 22 3/4 | 24 | 291100 |
470 | AEM | 300 | 15 1/8 | 14 3/8 | 15 1/8 | 14 3/8 | 15 1/8 | 15 1/4 | 400 |
471 | AEMGX | 0 | 11.63 | 11.63 | 11.63 | 0 | |||
472 | AEMXX | 0 | 0.40 | 5.63 | 5.84 | 893 | |||
473 | AEN | 400 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 400 | ||
474 | AENC | 1200 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2400 | 2000 |
475 | AENCP | 500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 500 | ||
476 | AENp | 100 | 40 1/2 | 0 | |||||
477 | AEOK | 1400 | 4 11/16 | 4 5/8 | 4 3/4 | 4 5/8 | 4 5/8 | 4 3/4 | 98900 |
478 | AEOS | 500 | 6 7/16 | 6 1/8 | 6 3/4 | 6 | 6 3/8 | 6 3/4 | 20100 |
479 | AEP | 200 | 42 | 41 7/8 | 42 | 41 3/4 | 41 5/8 | 41 7/8 | 5700 |
480 | AEPGX | 0 | 23.59 | 23.59 | 25.03 | 1 | |||
481 | AEPI | 200 | 22 1/2 | 22 | 22 1/2 | 21 15/16 | 22 | 23 | 17500 |
482 | AEQIX | 0 | 16.42 | 16.42 | 16.42 | 0 | |||
483 | AEQRX | 0 | 16.45 | 16.45 | 17.09 | 0 | |||
484 | AERI | 37000 | 0.0001 | 0 | |||||
485 | AERN | 300 | 3 | 3 1/4 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 15000 |
486 | AERO | 700 | 0.0625 | 0.0625 | 0.1200 | 0 | |||
487 | AEROP | 1400 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
488 | AERS | 1500 | 1 5/8 | 1 1/2 | 1 15/16 | 0 | |||
489 | AERT | 0 | 0 | ||||||
490 | AERTA | 400 | 1 | 15/16 | 1 1/16 | 15/16 | 31/32 | 1 1/16 | 4000 |
491 | AERTZ | 5000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 1/4 | 5000 |
492 | AERXX | 0 | 0.28 | 3.11 | 4.18 | 520 | |||
493 | AESC | 300 | 22 3/4 | 22 1/4 | 23 3/8 | 22 1/4 | 22 1/4 | 22 3/4 | 251000 |
494 | AESGX | 0 | 13.34 | 13.34 | 13.34 | 0 | |||
495 | AET | 100 | 67 3/4 | 69 | 69 3/8 | 67 3/4 | 67 1/2 | 68 | 1900 |
496 | AETAX | 0 | 11.91 | 11.91 | 11.91 | 0 | |||
497 | AETBX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
498 | AETC | 800 | 13 | 13 | 13 1/2 | 12 3/4 | 13 | 13 1/8 | 123400 |
499 | AETFX | 0 | 11.92 | 11.92 | 11.92 | 0 | |||
500 | AETG | 4600 | 0.1562 | 0.1250 | 0.1562 | 0 | |||
501 | AETI | 0 | 0 | ||||||
502 | AETP | 0 | 0 | ||||||
503 | AETpA | 200 | 27 7/8 | 27 7/8 | 27 7/8 | 27 5/8 | 6100 | ||
504 | AEW | 0 | 0 | ||||||
505 | AEWpC | 4860 | 98 1/2 | 0 | |||||
506 | AF | 100 | 13 7/8 | 13 1/8 | 13 1/2 | 0 | |||
507 | AFAD | 400 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.4375 | 400 |
508 | AFAP | 100 | 115.0000 | 110.0000 | 125.0000 | 0 | |||
509 | AFAS | 200 | 5 1/4 | 5 1/2 | 5 1/2 | 4 3/4 | 4 3/4 | 5 1/2 | 6900 |
510 | AFC | 100 | 26 3/8 | 25 1/2 | 26 1/8 | 0 | |||
511 | AFCB | 1000 | 16 1/16 | 16 1/8 | 16 1/2 | 16 | 16 | 16 1/2 | 10800 |
512 | AFCC | 0 | 0 | ||||||
513 | AFCJ | 200 | 20.7500 | 19.7500 | 20.7500 | 19.7500 | 19.7500 | 21.0000 | 500 |
514 | AFCPX | 0 | 11.55 | 11.55 | 11.55 | 0 | |||
515 | AFCX | 1000 | 12 1/2 | 13 | 13 | 12 1/2 | 12 1/2 | 13 | 12200 |
516 | AFDW | 0 | 0 | ||||||
517 | AFE | 800 | 24 1/2 | 24 | 25 | 0 | |||
518 | AFEM | 5000 | 3.1250 | 3.2500 | 3.2500 | 3.1250 | 2.9375 | 3.2500 | 28000 |
519 | AFF | 100 | 13 3/4 | 13 5/8 | 13 3/4 | 13 5/8 | 13 7/8 | 14 | 400 |
520 | AFFF | 0 | 0 | ||||||
521 | AFFFZ | 700 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 29 | 3400 |
522 | AFFN | 6800 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
523 | AFG | 200 | 31 1/8 | 31 1/2 | 31 1/2 | 31 1/8 | 30 7/8 | 31 | 700 |
524 | AFGL | 3100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 7/8 | 6300 |
525 | AFGPX | 0 | 8.05 | 8.05 | 8.05 | 0 | |||
526 | AFHC | 0 | 0.0010 | 0.1000 | 0 | ||||
527 | AFI/P | 10000 | 101 | 0 | |||||
528 | AFI/RPG | 300 | 10 1/2 | 0 | |||||
529 | AFI/Z | 10000 | 104 1/2 | 0 | |||||
530 | AFIIX | 0 | 10.70 | 10.70 | 10.70 | 0 | |||
531 | AFIL | 100 | 35 1/2 | 33 1/2 | 35 1/2 | 0 | |||
532 | AFIRX | 0 | 10.76 | 10.76 | 11.18 | 0 | |||
533 | AFIpE | 100 | 8 3/4 | 0 | |||||
534 | AFIpF | 300 | 19 5/8 | 19 1/8 | 19 5/8 | 19 1/8 | 1500 | ||
535 | AFIpG | 1000 | 11 | 11 | 11 1/2 | 0 | |||
536 | AFL | 100 | 44 1/2 | 45 1/4 | 45 1/4 | 44 1/2 | 43 5/8 | 44 | 700 |
537 | AFLCX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
538 | AFLX | 200 | 16 1/2 | 17 3/4 | 17 3/4 | 16 | 16 | 16 1/2 | 162700 |
539 | AFLXX | 0 | 0.24 | 3.30 | 3.99 | 1322 | |||
540 | AFN | 600 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 600 | ||
541 | AFP | 12800 | 6 15/16 | 0 | |||||
542 | AFPC | 300 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 9/16 | 500 |
543 | AFPF | 0 | 0 | ||||||
544 | AFPFZ | 300 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/8 | 8 5/8 | 700 |
545 | AFRIC | 0 | 0 | ||||||
546 | AFSF | 300 | 40.0000 | 0 | |||||
547 | AFTC | 4500 | 0.1600 | 0.1600 | 0.2200 | 0 | |||
548 | AFTEX | 0 | 12.17 | 12.17 | 12.78 | 0 | |||
549 | AFTRX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
550 | AFTXZ | 500 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 35900 |
551 | AFTY | 2000 | 6 3/8 | 5 1/2 | 6 1/2 | 5 1/2 | 6 1/8 | 6 3/8 | 231800 |
552 | AFUL | 0 | 0 | ||||||
553 | AFWA | 100000 | 0.0312 | 0.0312 | 0.1562 | 0 | |||
554 | AFWY | 100 | 12 | 12 | 12 | 11 3/4 | 11 3/4 | 12 | 72200 |
555 | AG | 100 | 47 1/2 | 47 7/8 | 47 7/8 | 47 1/2 | 47 | 47 5/8 | 500 |
556 | AGAAX | 0 | 12.95 | 12.95 | 13.60 | 0 | |||
557 | AGABX | 0 | 12.86 | 12.86 | 12.86 | 0 | |||
558 | AGAI | 1100 | 13 1/2 | 13 1/2 | 14 1/2 | 13 1/2 | 13 1/2 | 14 1/2 | 73700 |
559 | AGAIX | 0 | 10.69 | 10.69 | 11.22 | 0 | |||
560 | AGAM | 1500 | 5 1/8 | 5 | 5 1/8 | 5 | 4 3/4 | 5 | 4400 |
561 | AGAMU | 1000 | 5 1/8 | 5 | 6 1/4 | 0 | |||
562 | AGAMW | 5000 | 5/8 | 1/2 | 1 | 0 | |||
563 | AGBBX | 0 | 24.59 | 24.59 | 24.59 | 0 | |||
564 | AGBFX | 0 | 16.42 | 16.42 | 16.42 | 0 | |||
565 | AGBG | 1000 | 1 1/4 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 7500 |
566 | AGBIX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
567 | AGC | 14500 | 34 | 34 | 34 | 34 | 33 1/2 | 34 | 14500 |
568 | AGCF | 0 | 0 | ||||||
569 | AGCFF | 0 | 0 | ||||||
570 | AGCH | 1000 | 24 1/4 | 24 3/4 | 25 1/4 | 24 1/4 | 24 | 24 3/4 | 21300 |
571 | AGCT | 0 | 0 | ||||||
572 | AGCpC | 300 | 52 | 0 | |||||
573 | AGCpM | 1000 | 26 5/8 | 26 5/8 | 26 7/8 | 26 5/8 | 3300 | ||
574 | AGCpN | 200 | 26 | 25 7/8 | 26 | 25 3/4 | 6100 | ||
575 | AGDBX | 0 | 9.12 | 9.12 | 9.12 | 0 | |||
576 | AGDM | 2000 | 29/32 | 29/32 | 29/32 | 29/32 | 7/8 | 1 | 2000 |
577 | AGDY | 0 | 0 | ||||||
578 | AGE | 200 | 23 3/8 | 23 3/8 | 23 3/8 | 23 1/4 | 22 7/8 | 23 3/8 | 4200 |
579 | AGEFX | 0 | 2.80 | 2.80 | 2.92 | 0 | |||
580 | AGEL | 15000 | 0.0500 | 0.0400 | 0.1000 | 0 | |||
581 | AGEO | 2000 | 1.0000 | 0.8750 | 1.1875 | 0 | |||
582 | AGF | 200 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 5/8 | 200 |
583 | AGGAX | 0 | 12.41 | 12.41 | 13.03 | 0 | |||
584 | AGGBX | 0 | 12.33 | 12.33 | 12.33 | 0 | |||
585 | AGGT | 0 | 0 | ||||||
586 | AGH | 200 | 4 | 5 1/2 | 5 7/8 | 0 | |||
587 | AGI | 2500 | 4 5/16 | 0 | |||||
588 | AGIAX | 0 | 13.38 | 13.38 | 13.97 | 0 | |||
589 | AGIBX | 0 | 13.41 | 13.41 | 13.41 | 0 | |||
590 | AGIFX | 0 | 39.62 | 39.62 | 39.62 | 0 | |||
591 | AGII | 700 | 30 1/4 | 30 1/2 | 30 3/4 | 30 1/4 | 30 1/4 | 31 | 18400 |
592 | AGIXX | 0 | 0.35 | 5.27 | 5.48 | 6308 | |||
593 | AGL | 200 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 19 3/4 | 20 1/4 | 300 |
594 | AGLAX | 0 | 8.39 | 8.39 | 8.81 | 0 | |||
595 | AGLBX | 0 | 8.43 | 8.43 | 8.43 | 0 | |||
596 | AGLCM | 100 | 62.5000 | 0 | |||||
597 | AGLCN | 0 | 0 | ||||||
598 | AGLCX | 0 | 8.37 | 8.37 | 8.37 | 0 | |||
599 | AGLF | 100 | 6 1/4 | 6 5/16 | 6 5/16 | 6 1/4 | 6 1/4 | 6 1/2 | 4600 |
600 | AGLFW | 100 | 0.0312 | 0 | |||||
601 | AGMAX | 0 | 10.16 | 10.16 | 10.67 | 0 | |||
602 | AGMBX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
603 | AGMCX | 0 | 10.13 | 10.13 | 10.13 | 0 | |||
604 | AGMI | 0 | 0 | ||||||
605 | AGMIF | 300 | 13 3/4 | 14 1/4 | 14 1/4 | 13 5/8 | 13 5/8 | 13 7/8 | 102100 |
606 | AGMXX | 0 | 0.39 | 5.14 | 5.41 | 24560 | |||
607 | AGN | 100 | 31 5/8 | 31 5/8 | 31 5/8 | 31 5/8 | 31 1/2 | 32 | 100 |
608 | AGNMX | 0 | 15.33 | 15.33 | 15.33 | 0 | |||
609 | AGNT | 200 | 1.8125 | 1.5000 | 1.8125 | 1.5000 | 1.5000 | 1.8125 | 4700 |
610 | AGNU | 1000 | 2 3/8 | 2 5/16 | 2 1/2 | 2 5/16 | 2 3/8 | 2 1/2 | 12300 |
611 | AGO | 0 | 6 | 6 3/4 | 0 | ||||
612 | AGOVX | 0 | 9.66 | 9.66 | 10.14 | 0 | |||
613 | AGP | 0 | 0 | ||||||
614 | AGPC | 2500 | 3/16 | 3/16 | 7/32 | 0 | |||
615 | AGPCE | 9000 | 1/4 | 5/32 | 1/4 | 9/64 | 7/32 | 9/32 | 333500 |
616 | AGPH | 200 | 38 | 37 1/2 | 40 1/4 | 37 | 37 1/2 | 38 | 478200 |
617 | AGPT | 28500 | 0.0100 | 0.0050 | 0.0600 | 0 | |||
618 | AGR | 300 | 17 | 21 1/2 | 22 | 0 | |||
619 | AGR.A | 0 | 0 | ||||||
620 | AGR.B | 0 | 0 | ||||||
621 | AGRCX | 0 | 24.60 | 24.60 | 24.60 | 0 | |||
622 | AGRE | 0 | 0 | ||||||
623 | AGREA | 1500 | 26 7/8 | 27 | 27 1/4 | 26 3/4 | 26 3/4 | 27 | 345900 |
624 | AGRFX | 0 | 29.23 | 29.23 | 30.53 | 0 | |||
625 | AGRI | 4500 | 1 3/4 | 1 7/8 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 17500 |
626 | AGRM | 32700 | 0.0625 | 0.0625 | 0.3750 | 0 | |||
627 | AGRN | 0 | 0 | ||||||
628 | AGRO | 400 | 2 1/2 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 3 | 13900 |
629 | AGROX | 0 | 17.71 | 17.71 | 17.71 | 0 | |||
630 | AGRP | 0 | 0 | ||||||
631 | AGRPA | 300 | 19 | 18 1/4 | 19 | 18 1/4 | 18 1/4 | 19 | 16600 |
632 | AGRPB | 2500 | 18 1/4 | 18 1/4 | 18 3/4 | 18 1/4 | 18 1/4 | 19 | 25200 |
633 | AGRS | 3000 | 0.0400 | 0.0400 | 0.0800 | 0 | |||
634 | AGRXX | 0 | 0.47 | 4.65 | 4.74 | 28920 | |||
635 | AGS | 5000 | 1/32 | 1/32 | 5/64 | 0 | |||
636 | AGSLX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
637 | AGSV | 200 | 9 | 9 7/8 | 9 7/8 | 9 | 9 | 9 7/8 | 600 |
638 | AGSVG | 10 | 110 | 109 | 113 | 0 | |||
639 | AGSXX | 0 | 0.42 | 5.01 | 5.11 | 5093 | |||
640 | AGT | 300 | 8 3/4 | 8 5/8 | 9 | 0 | |||
641 | AGTC | 10000 | 0.5000 | 0.3125 | 0.5625 | 0 | |||
642 | AGTHX | 0 | 29.78 | 29.78 | 31.60 | 0 | |||
643 | AGTI | 5000 | 0.3900 | 0.3900 | 0.5000 | 0.3900 | 0.3900 | 0.4100 | 732900 |
644 | AGTP | 1500 | 2.0625 | 2.0000 | 2.0625 | 2.0000 | 2.0000 | 2.0625 | 57400 |
645 | AGTT | 65000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2187 | 0.4062 | 65000 |
646 | AGTTP | 200 | 2.2500 | 0 | |||||
647 | AGTTU | 14500 | 0.8750 | 0.8750 | 1.7500 | 0 | |||
648 | AGTTW | 0 | 0.1250 | 0.3125 | 0 | ||||
649 | AGU | 0 | 0 | ||||||
650 | AGUS | 100 | 0.0100 | 0 | |||||
651 | AGVBX | 0 | 9.65 | 9.65 | 9.65 | 0 | |||
652 | AGVS | 3000 | 0.5000 | 0.5000 | 0.6875 | 0 | |||
653 | AGWBX | 0 | 11.97 | 11.97 | 11.97 | 0 | |||
654 | AGWFX | 0 | 12.24 | 12.24 | 12.95 | 0 | |||
655 | AHA | 500 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 500 | ||
656 | AHAIA | 500 | 5.0000 | 4.5000 | 5.0000 | 4.5000 | 5.0000 | 7.0000 | 1000 |
657 | AHBPX | 0 | 12.47 | 12.47 | 12.47 | 0 | |||
658 | AHC | 100 | 53 1/8 | 54 3/4 | 54 3/4 | 53 1/8 | 52 3/8 | 53 | 200 |
659 | AHCC | 300 | 18 | 18 | 18 | 18 | 17 1/4 | 18 | 500 |
660 | AHCI | 2000 | 0 | ||||||
661 | AHCS | 0 | 0 | ||||||
662 | AHDEX | 0 | 15.88 | 15.88 | 15.88 | 0 | |||
663 | AHE | 300 | 21 3/8 | 22 1/8 | 22 1/2 | 0 | |||
664 | AHEGX | 0 | 1.54 | 1.54 | 1.54 | 0 | |||
665 | AHEP | 0 | 0 | ||||||
666 | AHEPZ | 400 | 17 1/2 | 16 1/4 | 17 1/2 | 16 1/4 | 16 1/2 | 17 1/2 | 10300 |
667 | AHERX | 0 | 0.63 | 0.63 | 0.63 | 0 | |||
668 | AHFMX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
669 | AHGP | 20000 | 0.0100 | 0.0010 | 0.0400 | 0 | |||
670 | AHIC | 0 | 0 | ||||||
671 | AHIS | 2000 | 6 1/4 | 6 | 6 3/4 | 6 | 6 | 6 3/4 | 47500 |
672 | AHITX | 0 | 14.51 | 14.51 | 15.23 | 0 | |||
673 | AHL | 100 | 22 3/8 | 0 | |||||
674 | AHLC | 0 | 0 | ||||||
675 | AHLFX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
676 | AHLT | 100 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.3750 | 100 |
677 | AHM | 500 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/8 | 24 1/2 | 500 |
678 | AHMC | 0 | 0 | ||||||
679 | AHMN | 0 | 0 | ||||||
680 | AHMNY | 0 | 0 | ||||||
681 | AHMpB | 400 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 400 | ||
682 | AHMpC | 50000 | 26 3/32 | 0 | |||||
683 | AHMpD | 200 | 56 | 56 1/2 | 56 1/2 | 55 1/2 | 900 | ||
684 | AHNT | 5000 | 1/32 | 1/32 | 1/8 | 0 | |||
685 | AHO | 100 | 42 | 41 1/2 | 42 1/4 | 0 | |||
686 | AHOM | 300 | 26 3/4 | 27 1/4 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 8800 |
687 | AHP | 800 | 95 3/4 | 95 1/2 | 96 1/8 | 95 1/2 | 95 1/2 | 95 7/8 | 8100 |
688 | AHPI | 200 | 16 | 16 | 16 1/4 | 16 | 16 | 16 1/4 | 6500 |
689 | AHPM | 0 | 0 | ||||||
690 | AHPX | 0 | 0 | ||||||
691 | AHPp | 400 | 867 | 850 | 890 | 0 | |||
692 | AHR | 700 | 3 1/4 | 2 7/8 | 3 3/4 | 0 | |||
693 | AHRC | 3500 | 0.8750 | 1.1875 | 1.1875 | 0.8750 | 0.8750 | 1.1875 | 20700 |
694 | AHS/WS | 0 | 1/32 | 1/8 | 0 | ||||
695 | AHSC | 0 | 0 | ||||||
696 | AHSCL | 85000 | 0.0010 | 0 | |||||
697 | AHSI | 1000 | 0.2500 | 0.1250 | 0.3750 | 0 | |||
698 | AHT | 500 | 1 3/4 | 0 | |||||
699 | AHTS | 4300 | 0.4375 | 0.2812 | 0.4375 | 0.2812 | 0.2812 | 0.4375 | 6300 |
700 | AHTXX | 0 | 0.44 | 2.68 | 3.68 | 1165 | |||
701 | AHYBX | 0 | 9.49 | 9.49 | 9.49 | 0 | |||
702 | AHYD | 300 | 0.0100 | 0 | |||||
703 | AI | 100 | 7 1/4 | 0 | |||||
704 | AIA | 100 | 3 5/16 | 3 3/16 | 3 3/4 | 0 | |||
705 | AIB | 500 | 34 3/4 | 33 3/8 | 34 1/8 | 0 | |||
706 | AIBAX | 0 | 13.73 | 13.73 | 14.41 | 0 | |||
707 | AIBCX | 0 | 10.86 | 10.86 | 10.86 | 0 | |||
708 | AIBK | 3100 | 0.1000 | 0 | |||||
709 | AIBp | 100 | 27 3/4 | 27 3/4 | 28 1/2 | 0 | |||
710 | AIC | 800 | 2 3/4 | 2 5/8 | 3 | 0 | |||
711 | AICC | 1500 | 0.0156 | 0 | |||||
712 | AICO | 0 | 0 | ||||||
713 | AICrwa | 0 | 0 | ||||||
714 | AICwr | 0 | 0 | ||||||
715 | AID/WS | 0 | 3/8 | 3/4 | 0 | ||||
716 | AIDA | 1000 | 3 1/8 | 3 1/8 | 3 5/32 | 3 | 3 | 3 1/4 | 26800 |
717 | AIDAW | 1800 | 3/8 | 3/8 | 3/8 | 3/8 | 5/16 | 7/16 | 1800 |
718 | AIE/U | 0 | 10 1/4 | 12 1/4 | 0 | ||||
719 | AIE/WS | 0 | 3 | 4 | 0 | ||||
720 | AIEBX | 0 | 13.86 | 13.86 | 13.86 | 0 | |||
721 | AIF | 300 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 | 15 3/8 | 600 |
722 | AIFAX | 0 | 8.00 | 8.00 | 8.40 | 0 | |||
723 | AIFC | 100 | 10 | 10 | 11 1/4 | 0 | |||
724 | AIFIX | 0 | 12.25 | 12.25 | 12.25 | 0 | |||
725 | AIFS | 1000 | 2.1250 | 2.3750 | 2.3750 | 1.7500 | 1.7500 | 2.2500 | 8000 |
726 | AIG | 300 | 91 | 92 3/8 | 92 3/8 | 91 | 90 | 90 5/8 | 4800 |
727 | AII | 100 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | |||
728 | AIIEX | 0 | 13.98 | 13.98 | 14.79 | 0 | |||
729 | AIJ | 3200 | 13 1/8 | 0 | |||||
730 | AIK | 100 | 12 3/4 | 0 | |||||
731 | AILA | 800 | 0.2187 | 0.2187 | 0.3125 | 0 | |||
732 | AILP | 1000 | 1 1/2 | 1 19/32 | 1 19/32 | 1 1/2 | 1 7/16 | 1 17/32 | 14600 |
733 | AILY | 300 | 17.1250 | 0 | |||||
734 | AIM | 300 | 1 3/8 | 0 | |||||
735 | AIME | 2500 | 5.0000 | 5.0625 | 5.0625 | 5.0000 | 4.5000 | 5.5000 | 5200 |
736 | AIMM | 2800 | 12 1/8 | 12 1/2 | 12 1/2 | 11 5/8 | 11 3/4 | 12 1/8 | 398900 |
737 | AIMXX | 0 | 0.34 | 4.60 | 4.84 | 2663 | |||
738 | AIN | 200 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 18 1/2 | 19 1/8 | 500 |
739 | AIND | 100 | 17 1/8 | 17 | 17 3/4 | 17 | 17 | 17 1/2 | 186200 |
740 | AINI | 5000 | 3.0625 | 2.6250 | 3.1250 | 2.6250 | 2.6250 | 3.1250 | 11200 |
741 | AINIX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
742 | AINN | 800 | 9 9/16 | 10 3/4 | 11 1/4 | 9 1/2 | 9 1/2 | 9 7/8 | 88000 |
743 | AIP | 300 | 43 1/2 | 0 | |||||
744 | AIPN | 5000 | 45/64 | 25/32 | 7/8 | 11/16 | 11/16 | 25/32 | 912000 |
745 | AIPNW | 10000 | 5/32 | 5/32 | 5/32 | 5/32 | 1/8 | 5/32 | 10000 |
746 | AIR | 200 | 21 | 21 | 21 | 21 | 20 3/4 | 21 1/4 | 200 |
747 | AIRB | 0 | 0 | ||||||
748 | AIRBY | 0 | 0 | ||||||
749 | AIRC | 0 | 0 | ||||||
750 | AIREW | 2000 | 1/64 | 1/16 | 1/4 | 0 | |||
751 | AIRM | 100 | 3 5/16 | 3 1/2 | 3 5/8 | 3 5/16 | 3 5/16 | 3 5/8 | 29200 |
752 | AIRN | 0 | 0 | ||||||
753 | AIRO | 0 | 0 | ||||||
754 | AIRP | 3000 | 0.2812 | 0.1562 | 0.2812 | 0.1562 | 0.1562 | 0.2812 | 9500 |
755 | AIRR | 2300 | 0.5625 | 0.4375 | 0.7500 | 0 | |||
756 | AIRT | 1000 | 3 3/4 | 3 3/4 | 4 1/8 | 0 | |||
757 | AIS/A | 1000 | 5 1/8 | 5 3/16 | 5 3/16 | 5 1/8 | 8500 | ||
758 | AIS/WS | 2500 | 1/4 | 0 | |||||
759 | AISA | 0 | 0 | ||||||
760 | AISF | 0 | 0 | ||||||
761 | AISI | 36000 | 0.0625 | 0.0625 | 0.1000 | 0 | |||
762 | AISX | 0 | 0 | ||||||
763 | AIT | 400 | 56 1/2 | 58 | 58 | 56 1/2 | 56 1/4 | 56 5/8 | 18000 |
764 | AITFX | 0 | 10.89 | 10.89 | 11.00 | 0 | |||
765 | AITGX | 0 | 18.20 | 18.20 | 18.20 | 0 | |||
766 | AITI | 147000 | 0.0001 | 0 | |||||
767 | AITM | 0 | 0 | ||||||
768 | AIUS | 500 | 1.1875 | 1.1250 | 1.5000 | 0 | |||
769 | AIV | 2500 | 19 3/4 | 19 5/8 | 19 3/4 | 19 1/2 | 28800 | ||
770 | AIVSX | 0 | 21.46 | 21.46 | 22.77 | 0 | |||
771 | AIX | 1000 | 3 13/16 | 3 11/16 | 4 1/8 | 0 | |||
772 | AIXXX | 0 | 0.34 | 4.62 | 4.87 | 2020 | |||
773 | AIZ | 100 | 17 7/8 | 17 7/8 | 18 1/4 | 0 | |||
774 | AJAY | 2000 | 27/64 | 7/16 | 15/32 | 13/32 | 13/32 | 15/32 | 39000 |
775 | AJAYP | 300 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 3/8 | 7 3/4 | 300 |
776 | AJAYU | 500 | 2 3/4 | 2 | 3 | 0 | |||
777 | AJAYW | 18000 | 5/32 | 1/8 | 5/32 | 0 | |||
778 | AJG | 1300 | 37 1/16 | 0 | |||||
779 | AJL | 100 | 22 1/2 | 21 1/2 | 22 1/8 | 0 | |||
780 | AJP | 300 | 19 1/2 | 0 | |||||
781 | AJRL | 500 | 0.0020 | 0.0020 | 0.0150 | 0 | |||
782 | AK | 1000 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 1000 | ||
783 | AKAP | 0 | 0 | ||||||
784 | AKGXX | 0 | 0.26 | 5.47 | 5.71 | 11049 | |||
785 | AKLM | 10000 | 10 3/4 | 11 1/2 | 11 1/2 | 10 3/4 | 10 3/4 | 11 | 908700 |
786 | AKMXX | 0 | 0.44 | 5.57 | 5.74 | 2722 | |||
787 | AKO | 25000 | 34 5/8 | 34 3/4 | 36 3/8 | 0 | |||
788 | AKP | 0 | 0 | ||||||
789 | AKPp | 200 | 25 5/8 | 0 | |||||
790 | AKR.A | 0 | 0 | ||||||
791 | AKRA | 0 | 0 | ||||||
792 | AKRN | 700 | 2 7/8 | 2 3/4 | 2 7/8 | 2 5/8 | 2 11/16 | 2 7/8 | 7800 |
793 | AKS | 200 | 33 7/8 | 33 3/4 | 34 5/8 | 0 | |||
794 | AKSE | 0 | 0 | ||||||
795 | AKSEF | 100 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 106600 |
796 | AKSp | 100 | 34 1/8 | 0 | |||||
797 | AKT.A | 0 | 0 | ||||||
798 | AKT.B | 0 | 0 | ||||||
799 | AKTXX | 0 | 0.82 | 4.98 | 5.14 | 2864 | |||
800 | AKXXX | 0 | 0.52 | 3.35 | 4.39 | 714 | |||
801 | AKZO | 0 | 0 | ||||||
802 | AKZOY | 100 | 57 | 56 7/8 | 57 1/8 | 56 3/4 | 56 3/4 | 57 | 36400 |
803 | AL | 1000 | 29 3/8 | 29 3/8 | 29 3/8 | 29 3/8 | 29 1/8 | 29 5/8 | 1000 |
804 | ALA | 100 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 16 7/8 | 17 3/8 | 100 |
805 | ALAB | 100 | 14 | 13 3/4 | 14 | 13 3/4 | 13 1/2 | 14 | 11600 |
806 | ALAC | 0 | 0 | ||||||
807 | ALAN | 7000 | 2 3/32 | 2 1/16 | 2 3/16 | 2 | 2 3/32 | 2 3/16 | 144700 |
808 | ALAP | 500 | 1.0000 | 0 | |||||
809 | ALB | 500 | 17 7/8 | 18 | 18 | 17 7/8 | 17 3/8 | 18 1/2 | 1200 |
810 | ALBC | 200 | 15 7/8 | 16 1/2 | 18 | 0 | |||
811 | ALBEF | 0 | 0 | ||||||
812 | ALBK | 400 | 28 1/4 | 28 1/2 | 28 1/2 | 28 | 28 | 28 1/4 | 54900 |
813 | ALBM | 5000 | 0.3750 | 0.2500 | 0.3750 | 0.2500 | 0.3125 | 0.3700 | 37000 |
814 | ALBML | 500 | 0.0010 | 0.0010 | 0.1000 | 0 | |||
815 | ALBR | 2000 | 0.5000 | 0.3750 | 0.5625 | 0 | |||
816 | ALCAX | 0 | 10.73 | 10.73 | 11.21 | 0 | |||
817 | ALCBX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
818 | ALCC | 300 | 18 7/8 | 18 3/4 | 18 7/8 | 18 3/8 | 18 1/2 | 18 7/8 | 19500 |
819 | ALCD | 1000 | 22 1/4 | 23 1/2 | 24 1/4 | 22 | 22 | 23 | 25500 |
820 | ALCI | 200 | 8 | 8 | 9 1/4 | 0 | |||
821 | ALCL | 1000 | 13 5/8 | 13 3/4 | 14 | 13 1/4 | 13 1/2 | 14 | 8500 |
822 | ALCM | 100 | 3 3/8 | 3 5/16 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 20600 |
823 | ALCO | 1000 | 24 3/8 | 25 1/2 | 25 1/2 | 24 | 24 1/4 | 25 | 7700 |
824 | ALCPX | 0 | 16.67 | 16.67 | 17.41 | 0 | |||
825 | ALD | 100 | 48 | 48 1/8 | 48 1/8 | 47 7/8 | 47 1/2 | 48 1/8 | 1200 |
826 | ALDA | 800 | 5 9/16 | 5 13/16 | 5 7/8 | 5 1/16 | 5 1/2 | 5 5/8 | 290900 |
827 | ALDC | 0 | 0 | ||||||
828 | ALDCY | 0 | 0 | ||||||
829 | ALDD | 200 | 2.0000 | 0 | |||||
830 | ALDN | 0 | 0 | ||||||
831 | ALDNF | 700 | 9 | 8 3/4 | 9 1/2 | 8 1/4 | 8 3/4 | 9 1/8 | 58500 |
832 | ALDV | 1000 | 3 1/4 | 3 3/8 | 3 1/2 | 3 1/4 | 3 | 3 1/2 | 21500 |
833 | ALEGX | 0 | 10.58 | 10.58 | 10.58 | 0 | |||
834 | ALEI | 600 | 0.2800 | 0 | |||||
835 | ALEN | 0 | 0 | ||||||
836 | ALES | 0 | 0 | ||||||
837 | ALET | 500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/8 | 500 |
838 | ALEX | 800 | 23 1/8 | 22 3/4 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/4 | 46500 |
839 | ALF | 1000 | 13 1/4 | 0 | |||||
840 | ALFA | 3500 | 13 3/4 | 14 1/2 | 14 1/2 | 13 3/4 | 13 1/2 | 14 1/4 | 23400 |
841 | ALFC | 200 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 1/4 | 17 3/4 | 200 |
842 | ALFE | 1000 | 0.0050 | 0 | |||||
843 | ALG | 1700 | 17 7/16 | 0 | |||||
844 | ALGBX | 0 | 12.95 | 12.95 | 12.95 | 0 | |||
845 | ALGI | 400 | 10 3/4 | 10 | 12 | 0 | |||
846 | ALGR | 900 | 38 1/2 | 38 1/4 | 39 | 37 3/4 | 37 3/4 | 38 1/2 | 85400 |
847 | ALGSF | 1000 | 3 3/4 | 3 7/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 66000 |
848 | ALGY | 1000 | 1.2500 | 0 | |||||
849 | ALH/WS | 0 | 1/8 | 1/2 | 0 | ||||
850 | ALHC | 0 | 0 | ||||||
851 | ALHCP | 600 | 24 | 23 1/2 | 24 | 23 1/2 | 23 1/2 | 24 | 1600 |
852 | ALHY | 3000 | 3 3/4 | 3 1/4 | 3 3/4 | 3 1/4 | 3 1/4 | 3 3/4 | 8200 |
853 | ALHYW | 500 | 3/16 | 3/16 | 1/4 | 0 | |||
854 | ALIBX | 0 | 16.54 | 16.54 | 16.54 | 0 | |||
855 | ALICX | 0 | 16.55 | 16.55 | 16.55 | 0 | |||
856 | ALIF | 0 | 0 | ||||||
857 | ALIFX | 0 | 17.30 | 17.30 | 18.07 | 0 | |||
858 | ALII | 400 | 17 | 16 7/8 | 17 1/4 | 16 7/8 | 17 | 17 1/4 | 10700 |
859 | ALK | 1000 | 16 1/2 | 16 3/4 | 17 1/4 | 0 | |||
860 | ALKS | 30000 | 9 | 8 7/8 | 9 1/4 | 8 7/8 | 8 7/8 | 9 | 247600 |
861 | ALL | 100 | 38 1/4 | 39 1/2 | 39 5/8 | 38 1/4 | 38 1/8 | 38 1/2 | 5400 |
862 | ALLA | 1000 | 5 1/16 | 5 1/16 | 5 5/32 | 5 1/16 | 5 1/16 | 5 1/4 | 5600 |
863 | ALLC | 200 | 13 5/8 | 14 1/4 | 14 1/4 | 13 5/8 | 13 5/8 | 14 1/8 | 10000 |
864 | ALLD | 0 | 0 | ||||||
865 | ALLE | 200 | 12 | 12 | 12 | 12 | 11 1/8 | 12 | 200 |
866 | ALLG | 1800 | 9 | 9 | 9 | 9 | 9 | 9 3/4 | 1800 |
867 | ALLP | 1000 | 13 3/8 | 13 7/8 | 13 7/8 | 13 1/4 | 13 3/8 | 13 5/8 | 141400 |
868 | ALLXX | 0 | 0.44 | 3.01 | 3.60 | 11098 | |||
869 | ALLY | 500 | 3 1/2 | 3 1/4 | 3 5/8 | 3 1/4 | 3 3/8 | 3 5/8 | 28100 |
870 | ALM | 1600 | 10 5/8 | 10 1/4 | 10 5/8 | 0 | |||
871 | ALMBX | 0 | 8.72 | 8.72 | 8.72 | 0 | |||
872 | ALMCX | 0 | 8.72 | 8.72 | 8.72 | 0 | |||
873 | ALMI | 1000 | 3/4 | 11/16 | 3/4 | 11/16 | 11/16 | 13/16 | 21800 |
874 | ALMIW | 5000 | 3/16 | 1/8 | 3/16 | 0 | |||
875 | ALMR | 500 | 1 1/8 | 1 1/8 | 1 3/16 | 0 | |||
876 | ALMRW | 4000 | 1/8 | 1/8 | 3/16 | 0 | |||
877 | ALMSX | 0 | 8.72 | 8.72 | 9.11 | 0 | |||
878 | ALMXX | 0 | 0.42 | 3.26 | 4.15 | 1896 | |||
879 | ALN | 500 | 18 | 18 | 19 | 18 | 17 3/4 | 18 1/4 | 2400 |
880 | ALNBX | 0 | 9.82 | 9.82 | 9.82 | 0 | |||
881 | ALNCX | 0 | 10.65 | 10.65 | 10.65 | 0 | |||
882 | ALNI | 4000 | 0.0200 | 0.0200 | 0.1500 | 0 | |||
883 | ALNK | 300 | 7 3/4 | 8 | 8 | 7 5/8 | 7 1/2 | 7 3/4 | 13200 |
884 | ALNT | 0 | 0 | ||||||
885 | ALNYX | 0 | 9.81 | 9.81 | 10.25 | 0 | |||
886 | ALO | 100 | 24 | 25 5/8 | 26 5/8 | 0 | |||
887 | ALO.W | 0 | 0 | ||||||
888 | ALO/WS | 200 | 7 5/8 | 0 | |||||
889 | ALOG | 100000 | 17 3/8 | 17 1/4 | 17 1/2 | 17 1/4 | 17 1/4 | 18 | 240600 |
890 | ALOK | 0 | 0 | ||||||
891 | ALON | 0 | 0 | ||||||
892 | ALOT | 200 | 9 1/4 | 9 1/8 | 10 | 0 | |||
893 | ALP | 0 | 0 | ||||||
894 | ALPAY | 0 | 0 | ||||||
895 | ALPS | 200 | 13/16 | 7/8 | 29/32 | 13/16 | 13/16 | 7/8 | 47700 |
896 | ALPVN | 100 | 68.8500 | 0 | |||||
897 | ALPWM | 100 | 100.0000 | 0 | |||||
898 | ALPWO | 100 | 90.5250 | 0 | |||||
899 | ALPpA | 900 | 25 1/4 | 25 5/8 | 25 5/8 | 25 1/4 | 1000 | ||
900 | ALPpB | 200 | 24 3/4 | 0 | |||||
901 | ALPpC | 200 | 23 5/8 | 0 | |||||
902 | ALPpD | 200 | 20 5/8 | 0 | |||||
903 | ALPpH | 500 | 25 1/2 | 0 | |||||
904 | ALQT | 1000 | 3 3/16 | 3 1/8 | 3 3/16 | 0 | |||
905 | ALQTW | 1000 | 5/8 | 1/2 | 5/8 | 0 | |||
906 | ALR | 1500 | 4 | 0 | |||||
907 | ALRC | 1100 | 25 1/2 | 24 1/4 | 26 | 24 1/4 | 24 3/4 | 25 3/4 | 244600 |
908 | ALRI | 0 | 0 | ||||||
909 | ALRIZ | 500 | 19 | 18 5/8 | 19 1/4 | 18 3/8 | 18 | 19 | 18900 |
910 | ALRM | 500 | 10 9/16 | 10 1/2 | 10 5/8 | 10 1/2 | 10 1/2 | 10 5/8 | 17000 |
911 | ALRN | 1000 | 23 3/4 | 23 3/4 | 24 | 22 1/4 | 23 1/2 | 24 | 208900 |
912 | ALRT | 200 | 10 7/8 | 10 3/4 | 11 | 10 1/2 | 10 1/2 | 10 7/8 | 93700 |
913 | ALRZ | 0 | 0 | ||||||
914 | ALRZV | 0 | 0 | ||||||
915 | ALS | 200 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 18 5/8 | 19 | 200 |
916 | ALSC | 900 | 9 3/4 | 8 3/4 | 10 1/4 | 8 1/2 | 9 5/8 | 9 7/8 | 2028700 |
917 | ALSCX | 0 | 9.43 | 9.43 | 9.43 | 0 | |||
918 | ALSM | 10000 | 0.1875 | 0.1250 | 0.3125 | 0 | |||
919 | ALST | 200 | 21.8750 | 23.7500 | 23.7500 | 21.8750 | 22.0000 | 24.0000 | 6500 |
920 | ALT | 100 | 9 1/4 | 0 | |||||
921 | ALT.W | 0 | 0 | ||||||
922 | ALT/WS | 3000 | 3/64 | 0 | |||||
923 | ALTA | 1000 | 1 29/32 | 1 7/8 | 1 31/32 | 1 13/16 | 1 27/32 | 1 15/16 | 403700 |
924 | ALTBX | 0 | 10.65 | 10.65 | 10.65 | 0 | |||
925 | ALTC | 500 | 50 3/8 | 47 1/4 | 52 | 47 1/4 | 49 3/4 | 50 1/2 | 182100 |
926 | ALTD | 500 | 5 3/4 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 2000 |
927 | ALTEM | 300 | 20.7500 | 0 | |||||
928 | ALTEN | 200 | 16.7500 | 0 | |||||
929 | ALTEP | 200 | 19.6250 | 0 | |||||
930 | ALTFX | 0 | 38.36 | 38.36 | 40.06 | 0 | |||
931 | ALTHX | 0 | 10.65 | 10.65 | 11.12 | 0 | |||
932 | ALTI | 0 | 0 | ||||||
933 | ALTN | 500 | 11 3/4 | 13 | 13 1/8 | 11 1/2 | 11 3/4 | 12 | 286100 |
934 | ALTR | 1000 | 47 1/4 | 43 1/2 | 48 1/2 | 43 1/2 | 47 1/4 | 47 3/8 | 3106400 |
935 | ALTX | 5000 | 0.0500 | 0.0500 | 0.0700 | 0 | |||
936 | ALU | 500 | 6 3/8 | 0 | |||||
937 | ALW | 3000 | 4 7/8 | 5 | 5 | 4 7/8 | 4 5/8 | 5 | 15000 |
938 | ALWS | 2000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.4375 | 4000 |
939 | ALX | 1000 | 61 1/2 | 68 3/8 | 69 1/2 | 0 | |||
940 | ALYD | 1100 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.5000 | 2.0000 | 2200 |
941 | ALYG | 0 | 0 | ||||||
942 | AM | 200 | 7 1/2 | 5 1/2 | 6 | 0 | |||
943 | AM.W | 0 | 0 | ||||||
944 | AM/WS | 100 | 3/32 | 0 | |||||
945 | AMA | 800 | 2 7/8 | 2 15/16 | 2 15/16 | 2 7/8 | 5300 | ||
946 | AMAC | 300 | 2 1/8 | 2 1/8 | 2 3/16 | 2 1/8 | 2 1/8 | 2 1/4 | 5400 |
947 | AMACW | 2500 | 0.1875 | 0.1875 | 0.4375 | 0 | |||
948 | AMAGX | 0 | 6.07 | 6.07 | 6.07 | 0 | |||
949 | AMANX | 0 | 14.50 | 14.50 | 14.50 | 0 | |||
950 | AMAT | 100 | 34 1/8 | 32 1/4 | 35 5/8 | 32 1/4 | 34 1/4 | 34 3/8 | 9503300 |
951 | AMAp | 500 | 9 7/8 | 0 | |||||
952 | AMB | 200 | 44 1/2 | 44 1/4 | 44 1/2 | 44 1/4 | 43 3/4 | 44 1/4 | 2300 |
953 | AMBBX | 0 | 8.28 | 8.28 | 8.28 | 0 | |||
954 | AMBC | 100 | 23 7/8 | 22 1/2 | 24 1/2 | 0 | |||
955 | AMBDX | 0 | 8.28 | 8.28 | 8.69 | 0 | |||
956 | AMBE | 0 | 0 | ||||||
957 | AMBF | 7000 | 0.7800 | 0.7500 | 1.0625 | 0 | |||
958 | AMBI | 3000 | 3 1/2 | 3 3/8 | 3 1/2 | 3 3/8 | 3 7/16 | 3 1/2 | 71500 |
959 | AMBIW | 1000 | 13/16 | 3/4 | 1 1/16 | 0 | |||
960 | AMBK | 300 | 30 1/2 | 30 1/2 | 32 | 0 | |||
961 | AMBLX | 0 | 18.80 | 18.80 | 19.74 | 0 | |||
962 | AMBR | 700 | 8 3/8 | 8 1/8 | 8 1/2 | 8 1/8 | 8 1/8 | 8 5/8 | 1800 |
963 | AMBY | 50000 | 0.0450 | 0.0625 | 0.0625 | 0.0450 | 0.0400 | 0.0500 | 70000 |
964 | AMBpA | 100 | 134 1/4 | 0 | |||||
965 | AMC | 1100 | 5/32 | 1/8 | 1/4 | 0 | |||
966 | AMCCQ | 0 | 0 | ||||||
967 | AMCE | 100 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 2 1/16 | 100 |
968 | AMCGX | 0 | 15.89 | 15.89 | 15.89 | 0 | |||
969 | AMCH | 10000 | 0.0010 | 0 | |||||
970 | AMCI | 4500 | 0.7500 | 1.0000 | 1.0000 | 0.7500 | 0.7500 | 0.9375 | 44200 |
971 | AMCN | 100 | 5 7/8 | 6 5/8 | 6 5/8 | 5 1/2 | 5 7/8 | 6 5/8 | 130500 |
972 | AMCPX | 0 | 13.35 | 13.35 | 14.16 | 0 | |||
973 | AMCR | 0 | 0 | ||||||
974 | AMCRY | 100 | 27 3/4 | 27 3/4 | 28 1/2 | 27 3/4 | 27 3/4 | 28 3/8 | 3000 |
975 | AMCS | 1500 | 16 3/4 | 16 1/4 | 17 | 16 | 16 1/4 | 16 1/2 | 98100 |
976 | AMCT | 900 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3750 | 1800 |
977 | AMCTX | 0 | 10.98 | 10.98 | 11.53 | 0 | |||
978 | AMCV | 100 | 10 1/4 | 10 1/8 | 10 1/4 | 10 | 10 | 10 5/8 | 45900 |
979 | AMCp | 1200 | 1 1/2 | 1 3/8 | 2 | 0 | |||
980 | AMD | 1700 | 16 7/8 | 16 1/2 | 17 1/4 | 16 1/4 | 16 7/8 | 17 | 20100 |
981 | AMDC | 0 | 0 | ||||||
982 | AMDD | 1000 | 1.0625 | 1.0312 | 1.0937 | 1.0000 | 1.0000 | 1.0937 | 39200 |
983 | AMDI | 300000 | 0.0100 | 0.0020 | 0.0500 | 0 | |||
984 | AMDP | 0 | 0 | ||||||
985 | AMDR | 0 | 0 | ||||||
986 | AMDRF | 0 | 0 | ||||||
987 | AMDS | 20000 | 0.2500 | 0.2550 | 0.3437 | 0.2500 | 0.2500 | 0.3750 | 80000 |
988 | AME | 1500 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 17 3/4 | 18 1/4 | 1500 |
989 | AMECX | 0 | 15.80 | 15.80 | 16.76 | 0 | |||
990 | AMED | 5000 | 7 17/32 | 7 1/2 | 7 17/32 | 7 1/2 | 7 1/2 | 8 1/2 | 10000 |
991 | AMEL | 1000 | 4.6250 | 5.1250 | 5.1250 | 4.1250 | 4.3750 | 4.7500 | 20200 |
992 | AMEO | 5000 | 0.5000 | 0 | |||||
993 | AMEP | 400 | 1 3/4 | 1 3/4 | 1 13/16 | 1 3/4 | 1 3/4 | 1 15/16 | 24400 |
994 | AMEQ | 1000 | 0.0010 | 0 | |||||
995 | AMER | 100 | 33 7/8 | 33 | 36 | 32 3/4 | 33 3/8 | 33 7/8 | 4128100 |
996 | AMES | 4000 | 1 1/2 | 1 19/32 | 1 5/8 | 1 29/64 | 1 1/2 | 1 5/8 | 147600 |
997 | AMESW | 1000 | 11/16 | 11/16 | 11/16 | 11/16 | 5/8 | 23/32 | 5500 |
998 | AMET | 4400 | 0.1875 | 0.1875 | 0.2500 | 0 | |||
999 | AMEXF | 0 | 0 | ||||||
1000 | AMF | 1000 | 9 | 9 | 9 | 9 | 8 7/8 | 9 1/4 | 1000 |
1001 | AMFB | 500 | 14 11/16 | 14 5/8 | 15 1/8 | 14 5/8 | 14 5/8 | 14 7/8 | 15500 |
1002 | AMFF | 1000 | 31 3/8 | 33 | 33 | 31 1/4 | 31 1/4 | 31 3/4 | 68500 |
1003 | AMFI | 200 | 20 1/2 | 20 3/4 | 21 | 20 1/2 | 20 1/2 | 21 1/4 | 13800 |
1004 | AMFL | 0 | 0 | ||||||
1005 | AMFLF | 0 | 0 | ||||||
1006 | AMFN | 3000 | 0.0005 | 0.0005 | 0.0250 | 0 | |||
1007 | AMFTX | 0 | 10.41 | 10.41 | 10.73 | 0 | |||
1008 | AMG | 0 | 0 | ||||||
1009 | AMGC | 2100 | 0.4600 | 0.3125 | 0.4375 | 0 | |||
1010 | AMGD | 800 | 5 1/2 | 5 1/2 | 6 3/4 | 0 | |||
1011 | AMGEX | 0 | 9.78 | 9.78 | 10.08 | 0 | |||
1012 | AMGI | 2000 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0100 | 2000 |
1013 | AMGN | 1000 | 52 3/4 | 54 | 55 1/4 | 52 3/4 | 52 3/4 | 52 7/8 | 2702400 |
1014 | AMGV | 200 | 0.0500 | 0 | |||||
1015 | AMGVW | 0 | 0 | ||||||
1016 | AMGXX | 0 | 0.47 | 5.37 | 5.62 | 83 | |||
1017 | AMH | 100 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 11/16 | 8 | 100 |
1018 | AMHC | 1500 | 9 7/16 | 9 1/4 | 9 1/2 | 9 | 9 1/8 | 9 1/2 | 60300 |
1019 | AMHD | 1000 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 5.5000 | 5.8750 | 1000 |
1020 | AMHIX | 0 | 15.41 | 15.41 | 16.18 | 0 | |||
1021 | AMHYX | 0 | 9.49 | 9.49 | 9.96 | 0 | |||
1022 | AMIE | 600 | 10 5/8 | 9 7/8 | 10 5/8 | 0 | |||
1023 | AMIFX | 0 | 8.15 | 8.15 | 8.56 | 0 | |||
1024 | AMIXX | 0 | 0.12 | 3.49 | 4.90 | 17 | |||
1025 | AMK | 100 | 9 3/4 | 0 | |||||
1026 | AML | 200 | 20 | 0 | |||||
1027 | AMLC | 100 | 3.0000 | 0 | |||||
1028 | AMLJ | 1000 | 11 1/8 | 11 3/8 | 11 5/8 | 11 1/8 | 10 3/4 | 11 1/8 | 18200 |
1029 | AMLN | 1000 | 10 1/4 | 11 1/8 | 11 1/4 | 10 1/8 | 10 1/4 | 10 3/8 | 922100 |
1030 | AMLS | 3400 | 1.0000 | 0.8750 | 1.7500 | 0 | |||
1031 | AMLXY | 0 | 0 | ||||||
1032 | AMM | 100 | 16 | 15 1/4 | 15 5/8 | 0 | |||
1033 | AMMB | 1000 | 12 1/2 | 12 1/2 | 12 7/8 | 12 1/2 | 12 1/2 | 12 3/4 | 314000 |
1034 | AMMBX | 0 | 6.95 | 6.95 | 6.95 | 0 | |||
1035 | AMMC | 1200 | 0.0600 | 0.0625 | 0.3437 | 0 | |||
1036 | AMMPQ | 0 | 0 | ||||||
1037 | AMMSX | 0 | 6.95 | 6.95 | 7.26 | 0 | |||
1038 | AMMT | 0 | 0 | ||||||
1039 | AMMXX | 0 | 0.43 | 5.10 | 5.27 | 931 | |||
1040 | AMN | 300 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 300 | ||
1041 | AMNB | 300 | 28.5000 | 27.5000 | 30.0000 | 0 | |||
1042 | AMNIX | 0 | 22.58 | 22.58 | 23.96 | 0 | |||
1043 | AMNXX | 0 | 0.42 | 4.81 | 4.82 | 13480 | |||
1044 | AMO | 500 | 19 5/8 | 18 5/8 | 19 1/8 | 0 | |||
1045 | AMOO | 1000 | 20 | 20 | 20 1/2 | 20 | 19 1/2 | 20 1/4 | 7400 |
1046 | AMOPY | 0 | 0 | ||||||
1047 | AMOSB | 0 | 0 | ||||||
1048 | AMP | 200 | 38 3/8 | 38 | 38 1/2 | 38 | 37 7/8 | 38 1/2 | 5800 |
1049 | AMPBA | 22000 | 13/32 | 13/32 | 1/2 | 0 | |||
1050 | AMPG | 600 | 0.1875 | 0.1875 | 0.2500 | 0 | |||
1051 | AMPH | 2000 | 8 1/8 | 8 1/8 | 8 5/8 | 7 3/4 | 7 7/8 | 8 1/8 | 98000 |
1052 | AMPI | 100 | 16 | 14 1/4 | 15 7/8 | 0 | |||
1053 | AMPLP | 400 | 14 1/2 | 14 1/2 | 18 1/2 | 0 | |||
1054 | AMPN | 0 | 0 | ||||||
1055 | AMPX | 2000 | 4.1250 | 4.0000 | 4.1250 | 4.0000 | 4.0000 | 4.1250 | 414000 |
1056 | AMQU | 0 | 0 | ||||||
1057 | AMR | 200 | 68 3/4 | 71 | 71 | 68 1/2 | 68 3/8 | 68 7/8 | 2100 |
1058 | AMRB | 300 | 11.2500 | 0 | |||||
1059 | AMRC | 300 | 6 1/8 | 6 1/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 7800 |
1060 | AMRD | 5000 | 25 7/8 | 25 3/4 | 26 1/2 | 25 3/4 | 25 3/4 | 26 1/4 | 29100 |
1061 | AMRF | 0 | 0 | ||||||
1062 | AMRGX | 0 | 8.67 | 8.67 | 9.20 | 0 | |||
1063 | AMRI | 1000 | 11 1/8 | 11 1/8 | 11 1/2 | 11 | 11 1/8 | 11 3/8 | 69500 |
1064 | AMRIX | 0 | 11.97 | 11.97 | 11.97 | 0 | |||
1065 | AMRL | 9900 | 8.8750 | 8.5000 | 9.0000 | 0 | |||
1066 | AMRMX | 0 | 24.21 | 24.21 | 25.69 | 0 | |||
1067 | AMRN | 200 | 24 1/4 | 24 1/2 | 24 3/4 | 24 1/4 | 24 1/4 | 24 3/4 | 13600 |
1068 | AMRNX | 0 | 4.36 | 4.36 | 4.63 | 0 | |||
1069 | AMRO | 2000 | 0.1500 | 0.0900 | 0.1500 | 0 | |||
1070 | AMRRX | 0 | 11.84 | 11.84 | 12.30 | 0 | |||
1071 | AMRT | 0 | 0 | ||||||
1072 | AMRV | 0 | 0 | ||||||
1073 | AMRVD | 0 | 0 | ||||||
1074 | AMS | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1000 | ||
1075 | AMSAX | 0 | 9.51 | 9.51 | 9.93 | 0 | |||
1076 | AMSBX | 0 | 9.51 | 9.51 | 9.51 | 0 | |||
1077 | AMSC | 300 | 14 | 13 7/8 | 14 1/2 | 13 1/2 | 14 | 14 5/8 | 32700 |
1078 | AMSFX | 0 | 12.37 | 12.37 | 12.37 | 0 | |||
1079 | AMSLX | 0 | 36.32 | 36.32 | 36.32 | 0 | |||
1080 | AMSO | 2500 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.7500 | 0.9375 | 2500 |
1081 | AMSOW | 6000 | 0.0500 | 0.0312 | 0.1000 | 0 | |||
1082 | AMSOZ | 2400 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
1083 | AMSR | 200 | 2 3/4 | 2 1/4 | 2 3/4 | 2 1/4 | 2 1/4 | 2 3/4 | 400 |
1084 | AMST | 400 | 1 3/16 | 1 3/16 | 1 5/16 | 1 5/32 | 1 5/32 | 1 5/16 | 17400 |
1085 | AMSTX | 0 | 16.80 | 16.80 | 16.80 | 0 | |||
1086 | AMSV | 0 | 0 | ||||||
1087 | AMSW | 0 | 0 | ||||||
1088 | AMSWA | 1000 | 5 7/8 | 6 1/4 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 119600 |
1089 | AMSY | 10000 | 18 7/8 | 19 3/4 | 19 3/4 | 18 7/8 | 18 7/8 | 19 1/4 | 63700 |
1090 | AMT | 200 | 18 1/2 | 17 5/8 | 18 1/8 | 0 | |||
1091 | AMTA | 1000 | 6 1/8 | 6 3/8 | 6 1/2 | 5 7/8 | 5 7/8 | 6 1/8 | 64400 |
1092 | AMTC | 500 | 5 7/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 55700 |
1093 | AMTHX | 0 | 11.10 | 11.10 | 11.10 | 0 | |||
1094 | AMTI | 1000 | 1 1/32 | 29/32 | 1 1/32 | 29/32 | 7/8 | 1 1/32 | 13600 |
1095 | AMTL | 100 | 15 | 15 | 15 | 15 | 15 | 16 | 3100 |
1096 | AMTR | 1000 | 12 1/2 | 12 1/2 | 12 13/16 | 12 3/8 | 12 3/8 | 12 3/4 | 12200 |
1097 | AMTS | 600 | 0.6600 | 0.6600 | 0.7500 | 0 | |||
1098 | AMTVF | 0 | 1.0000 | 0 | |||||
1099 | AMTX | 200 | 7 1/2 | 7 11/16 | 8 1/8 | 7 3/8 | 7 1/2 | 7 3/4 | 668100 |
1100 | AMTXX | 0 | 0.79 | 5.22 | 5.39 | 258 | |||
1101 | AMU | 1000 | 12 3/8 | 12 3/8 | 12 7/8 | 0 | |||
1102 | AMUIF | 0 | 0 | ||||||
1103 | AMUSX | 0 | 13.53 | 13.53 | 14.20 | 0 | |||
1104 | AMUTX | 0 | 24.86 | 24.86 | 24.86 | 0 | |||
1105 | AMV | 6300 | 11 5/8 | 0 | |||||
1106 | AMW | 200 | 15 1/8 | 15 1/4 | 15 1/4 | 15 1/8 | 1800 | ||
1107 | AMWD | 100 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 3/8 | 100 |
1108 | AMWYX | 0 | 7.43 | 7.43 | 7.66 | 0 | |||
1109 | AMX | 200 | 27 1/2 | 27 3/4 | 27 3/4 | 27 1/2 | 27 3/8 | 27 7/8 | 2100 |
1110 | AMXC | 2000 | 0.0010 | 0 | |||||
1111 | AMXI | 5000 | 3 5/8 | 3 9/16 | 3 3/4 | 3 1/2 | 3 9/16 | 3 11/16 | 22200 |
1112 | AMXX | 200 | 8 1/2 | 9 | 9 | 8 1/2 | 8 1/2 | 9 | 4800 |
1113 | AMZ | 300 | 26 29/64 | 26 7/8 | 26 7/8 | 26 29/64 | 500 | ||
1114 | AN | 100 | 69 7/8 | 71 5/8 | 71 5/8 | 69 7/8 | 69 5/8 | 70 | 9900 |
1115 | ANABX | 0 | 7.46 | 7.46 | 7.46 | 0 | |||
1116 | ANACX | 0 | 7.46 | 7.46 | 7.46 | 0 | |||
1117 | ANAD | 100 | 19 1/4 | 19 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 66200 |
1118 | ANAFF | 1000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 1000 |
1119 | ANAGX | 0 | 7.46 | 7.46 | 7.79 | 0 | |||
1120 | ANALX | 0 | 13.16 | 13.16 | 13.16 | 0 | |||
1121 | ANAT | 200 | 64 | 65 1/2 | 65 1/2 | 63 1/4 | 63 1/4 | 64 | 11000 |
1122 | ANBC | 100 | 15 3/4 | 16 1/4 | 16 1/2 | 15 3/4 | 15 3/4 | 16 3/4 | 18800 |
1123 | ANBK | 10000 | 9 5/8 | 9 7/8 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 19300 |
1124 | ANBT | 0 | 0 | ||||||
1125 | ANC | 1000 | 6 3/8 | 5 | 5 7/8 | 0 | |||
1126 | ANCAX | 0 | 22.81 | 22.81 | 22.81 | 0 | |||
1127 | ANCFX | 0 | 22.17 | 22.17 | 23.52 | 0 | |||
1128 | ANCP | 0 | 0 | ||||||
1129 | ANCPO | 900 | 2.5000 | 0 | |||||
1130 | ANCPW | 0 | 0 | ||||||
1131 | ANCR | 700 | 5 3/4 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 5 3/4 | 46500 |
1132 | AND | 100 | 12 | 11 7/8 | 12 1/2 | 0 | |||
1133 | ANDB | 500 | 20 5/8 | 20 7/8 | 21 1/8 | 20 1/4 | 20 1/2 | 20 5/8 | 79400 |
1134 | ANDC | 0 | 0 | ||||||
1135 | ANDN | 0 | 0 | ||||||
1136 | ANDR | 300 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/2 | 300 |
1137 | ANDW | 200 | 34 3/4 | 35 1/2 | 36 | 33 3/4 | 34 1/4 | 34 3/4 | 605700 |
1138 | ANDY | 200 | 15 3/8 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 8400 |
1139 | ANEAX | 0 | 14.92 | 14.92 | 15.58 | 0 | |||
1140 | ANEBX | 0 | 14.48 | 14.48 | 14.48 | 0 | |||
1141 | ANEFX | 0 | 16.06 | 16.06 | 17.04 | 0 | |||
1142 | ANEN | 500 | 6 1/2 | 6 | 6 1/2 | 6 | 5 5/8 | 6 1/2 | 3900 |
1143 | ANET | 200 | 13 | 13 1/4 | 14 | 13 | 13 | 13 1/2 | 130600 |
1144 | ANFH | 5000 | 3.3125 | 3.3125 | 3.3125 | 3.3125 | 3.0625 | 3.5000 | 5000 |
1145 | ANFS | 1000 | 2.7500 | 2.5000 | 3.2500 | 0 | |||
1146 | ANGBF | 0 | 0 | ||||||
1147 | ANGC | 400 | 0.1250 | 0 | |||||
1148 | ANGH | 0 | 0 | ||||||
1149 | ANGL | 0 | 0 | ||||||
1150 | ANGLY | 1000 | 70 1/4 | 69 3/4 | 70 5/8 | 69 1/2 | 70 | 70 5/8 | 17100 |
1151 | ANGN | 1000 | 8 1/16 | 7 3/4 | 8 1/8 | 7 1/2 | 8 | 8 1/8 | 278000 |
1152 | ANGNW | 3000 | 1 11/16 | 1 5/8 | 1 11/16 | 1 7/16 | 1 9/16 | 1 11/16 | 69000 |
1153 | ANI/WS | 0 | 1 | 1 3/8 | 0 | ||||
1154 | ANIC | 700 | 10 1/2 | 10 | 10 1/2 | 0 | |||
1155 | ANIK | 500 | 3 3/4 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 7/8 | 600 |
1156 | ANIN | 0 | 0 | ||||||
1157 | ANITX | 0 | 8.72 | 8.72 | 8.72 | 0 | |||
1158 | ANJBX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
1159 | ANJCX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
1160 | ANJXX | 0 | 0.65 | 2.89 | 3.53 | 897 | |||
1161 | ANL | 0 | 0 | ||||||
1162 | ANLT | 100 | 9 1/4 | 9 1/2 | 9 1/2 | 9 | 9 | 9 3/8 | 6800 |
1163 | ANLY | 200 | 29 3/4 | 29 1/4 | 29 3/4 | 28 3/4 | 28 3/4 | 29 3/4 | 17800 |
1164 | ANM | 800 | 7 1/8 | 0 | |||||
1165 | ANMI | 1000 | 6 5/16 | 6 1/4 | 6 19/32 | 6 1/4 | 6 1/4 | 6 19/32 | 16800 |
1166 | ANMR | 7500 | 1 11/16 | 1 11/16 | 1 3/4 | 1 5/8 | 1 21/32 | 1 23/32 | 171400 |
1167 | ANMRW | 400 | 1/2 | 1/2 | 3/4 | 0 | |||
1168 | ANN | 3000 | 10 7/8 | 11 | 11 | 10 3/4 | 10 5/8 | 11 | 3700 |
1169 | ANNAE | 0 | 0 | ||||||
1170 | ANNB | 500 | 18 | 17 3/4 | 19 3/4 | 0 | |||
1171 | ANND | 0 | 0 | ||||||
1172 | ANNDY | 0 | 0 | ||||||
1173 | ANNYW | 7000 | 2.2500 | 1.5000 | 3.0000 | 0 | |||
1174 | ANOO | 0 | 0 | ||||||
1175 | ANRG | 1000 | 3 3/4 | 4 1/4 | 4 1/4 | 3 3/4 | 3 5/8 | 3 7/8 | 45900 |
1176 | ANRP | 1100 | 0.1000 | 0.1000 | 0.1875 | 0 | |||
1177 | ANSA | 1300 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.7500 | 1300 |
1178 | ANSE | 0 | 0 | ||||||
1179 | ANSGX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
1180 | ANSN | 200 | 3 1/2 | 2 3/4 | 4 1/4 | 0 | |||
1181 | ANSNU | 2000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 1/2 | 5 1/2 | 6 1/8 | 11000 |
1182 | ANSNW | 3100 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/2 | 3100 |
1183 | ANSNZ | 900 | 5/8 | 5/8 | 1 1/4 | 0 | |||
1184 | ANSYQ | 0 | 0 | ||||||
1185 | ANT | 200 | 22 3/4 | 21 1/2 | 22 1/8 | 0 | |||
1186 | ANTC | 1000 | 16 3/8 | 16 3/4 | 17 1/4 | 16 3/8 | 16 3/8 | 16 7/8 | 200400 |
1187 | ANTEP | 300 | 100.5000 | 0 | |||||
1188 | ANTI | 0 | 0 | ||||||
1189 | ANTM | 38000 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
1190 | ANTR | 1200 | 8 | 6 3/4 | 8 1/4 | 6 3/8 | 7 1/2 | 8 | 205900 |
1191 | ANTRX | 0 | 16.76 | 16.76 | 17.78 | 0 | |||
1192 | ANTY | 0 | 0 | ||||||
1193 | ANU | 500 | 8 5/8 | 0 | |||||
1194 | ANUC | 4000 | 0.0001 | 0 | |||||
1195 | ANVR | 0 | 0 | ||||||
1196 | ANWP | 100 | 242.0000 | 0 | |||||
1197 | ANWPX | 0 | 16.48 | 16.48 | 17.49 | 0 | |||
1198 | ANYCX | 0 | 9.82 | 9.82 | 9.82 | 0 | |||
1199 | ANYXX | 0 | 0.42 | 2.81 | 3.90 | 3022 | |||
1200 | ANZ | 400 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 400 | ||
1201 | ANZp | 400 | 27 1/2 | 27 3/8 | 27 1/2 | 27 21/64 | 3800 | ||
1202 | AOBDX | 0 | 11.07 | 11.07 | 11.41 | 0 | |||
1203 | AOBLX | 0 | 12.97 | 12.97 | 13.58 | 0 | |||
1204 | AOC | 200 | 51 1/4 | 51 | 51 1/4 | 51 | 49 3/4 | 49 7/8 | 2500 |
1205 | AOCC | 0 | 0 | ||||||
1206 | AOCMZ | 0 | 45.0000 | 63.0000 | 0 | ||||
1207 | AOCpA | 100 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 300 | ||
1208 | AOCpB | 200 | 58 1/2 | 0 | |||||
1209 | AOEQX | 0 | 16.90 | 16.90 | 17.70 | 0 | |||
1210 | AOF | 200 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/2 | 200 |
1211 | AOG | 100 | 15 5/8 | 0 | |||||
1212 | AOGA | 2300 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
1213 | AOHCX | 0 | 9.83 | 9.83 | 9.83 | 0 | |||
1214 | AOHIX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
1215 | AOHXX | 0 | 0.64 | 3.18 | 3.98 | 5593 | |||
1216 | AOITX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
1217 | AOLMX | 0 | 10.54 | 10.54 | 10.87 | 0 | |||
1218 | AOLX | 0 | 0 | ||||||
1219 | AOLXY | 0 | 0 | ||||||
1220 | AONAX | 0 | 12.26 | 12.26 | 12.26 | 0 | |||
1221 | AONXX | 0 | 0.24 | 5.52 | 5.66 | 3429 | |||
1222 | AOPA | 0 | 0 | ||||||
1223 | AOPXX | 0 | 0.51 | 5.16 | 5.29 | 5861 | |||
1224 | AOREX | 0 | 19.77 | 19.77 | 20.70 | 0 | |||
1225 | AORGB | 100 | 41 3/8 | 41 1/4 | 43 1/2 | 0 | |||
1226 | AORI | 1000 | 44 3/8 | 45 | 45 | 43 | 44 1/4 | 44 3/4 | 85900 |
1227 | AOS | 200 | 22 1/8 | 21 3/4 | 22 3/8 | 21 3/4 | 21 7/8 | 22 1/4 | 3900 |
1228 | AOSC | 400 | 1 11/16 | 1 5/8 | 1 3/4 | 1 5/8 | 1 11/16 | 1 7/8 | 14800 |
1229 | AOSH | 4400 | 0.5625 | 0 | |||||
1230 | AOTI | 200 | 3 1/4 | 3 1/4 | 3 1/4 | 2 7/8 | 2 5/8 | 3 1/4 | 6300 |
1231 | AOTXX | 0 | 0.47 | 4.97 | 5.24 | 3856 | |||
1232 | AOXXX | 0 | 0.64 | 3.06 | 3.81 | 708 | |||
1233 | AOXY | 300 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0600 | 300 |
1234 | AOpA | 500 | 24 1/2 | 24 1/2 | 24 5/8 | 24 1/4 | 17400 | ||
1235 | AP | 100 | 10 5/8 | 9 7/8 | 10 3/8 | 0 | |||
1236 | APA | 1000 | 28 | 27 3/8 | 27 5/8 | 0 | |||
1237 | APABX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
1238 | APAC | 2600 | 27 1/4 | 26 7/8 | 27 1/4 | 26 5/8 | 27 | 27 1/4 | 37800 |
1239 | APAG | 0 | 0 | ||||||
1240 | APAGF | 500 | 17 1/2 | 16 3/4 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 1100 |
1241 | APAGX | 0 | 13.85 | 13.85 | 14.43 | 0 | |||
1242 | APAL | 100 | 1.8750 | 0 | |||||
1243 | APAN | 0 | 0 | ||||||
1244 | APAR | 5500 | 0.4375 | 0.3125 | 0.6250 | 0 | |||
1245 | APAT | 2000 | 5 1/2 | 5 1/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/4 | 13900 |
1246 | APAXX | 0 | 0.64 | 5.34 | 5.50 | 441 | |||
1247 | APB | 600 | 15 1/8 | 15 | 15 1/4 | 15 | 15 | 15 1/8 | 5200 |
1248 | APBDX | 0 | 9.58 | 9.58 | 9.98 | 0 | |||
1249 | APBI | 300 | 7 1/8 | 7 | 7 1/8 | 6 3/4 | 6 7/8 | 7 1/8 | 35100 |
1250 | APC | 10000 | 52 | 49 1/8 | 49 7/8 | 0 | |||
1251 | APCC | 500 | 9 1/4 | 9 7/16 | 9 1/2 | 9 1/8 | 9 5/32 | 9 1/4 | 856100 |
1252 | APCH | 1100 | 1.0000 | 0.5000 | 1.7500 | 0 | |||
1253 | APCO | 700 | 2 7/8 | 3 | 3 | 2 7/8 | 2 7/8 | 2 31/32 | 108200 |
1254 | APCOW | 1000 | 5/8 | 11/16 | 13/16 | 0 | |||
1255 | APCOZ | 50000 | 1/32 | 1/32 | 1/16 | 0 | |||
1256 | APCT | 2000 | 0.0100 | 0 | |||||
1257 | APCXX | 0 | 0.73 | 5.19 | 5.34 | 3667 | |||
1258 | APD | 3400 | 54 3/8 | 53 5/8 | 54 1/8 | 0 | |||
1259 | APEQX | 0 | 12.67 | 12.67 | 13.20 | 0 | |||
1260 | APEX | 100 | 0.2500 | 0 | |||||
1261 | APF | 4800 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 1/2 | 14 | 6000 |
1262 | APFBX | 0 | 10.44 | 10.44 | 10.76 | 0 | |||
1263 | APFC | 500 | 6 3/8 | 6 | 6 3/8 | 6 | 6 1/4 | 6 3/8 | 6200 |
1264 | APG | 1000 | 1 7/8 | 1 5/8 | 2 | 0 | |||
1265 | APGAX | 0 | 13.84 | 13.84 | 14.45 | 0 | |||
1266 | APGBX | 0 | 13.57 | 13.57 | 13.57 | 0 | |||
1267 | APGG | 1000 | 9 1/4 | 8 3/4 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 40500 |
1268 | APGI | 200 | 19 1/2 | 20 | 20 | 19 | 19 | 20 | 2800 |
1269 | APGR | 300 | 21 13/16 | 21 3/4 | 22 1/4 | 21 5/8 | 21 3/4 | 22 | 201000 |
1270 | APGT | 300 | 0.6875 | 0.6250 | 1.2500 | 0 | |||
1271 | APGXX | 0 | 0.01 | 4.92 | 5.24 | 1996 | |||
1272 | APH | 300 | 21 1/2 | 21 3/4 | 21 7/8 | 21 1/2 | 21 1/4 | 21 3/4 | 2400 |
1273 | APHMF | 0 | 0 | ||||||
1274 | APHR | 15000 | 0.2600 | 0.2500 | 0.7500 | 0 | |||
1275 | APHRW | 10000 | 0.0700 | 0.0625 | 0.1875 | 0 | |||
1276 | APHRZ | 6000 | 0.0700 | 0.0625 | 0.1875 | 0 | |||
1277 | APHT | 1000 | 10 3/4 | 10 1/4 | 11 | 10 1/4 | 10 1/2 | 11 | 16700 |
1278 | API | 300 | 2 5/8 | 0 | |||||
1279 | APIGX | 0 | 16.87 | 16.87 | 16.87 | 0 | |||
1280 | APII | 500 | 2 | 2 | 2 | 2 | 1 7/8 | 2 1/32 | 500 |
1281 | APITX | 0 | 12.88 | 12.88 | 12.88 | 0 | |||
1282 | APIUX | 0 | 4.68 | 4.68 | 4.68 | 0 | |||
1283 | APIZ | 9600 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
1284 | APJ | 0 | 0 | ||||||
1285 | APLC | 3000 | 0.2000 | 0.1700 | 0.2000 | 0.1700 | 0.1400 | 0.2000 | 70500 |
1286 | APLFE | 200 | 9/16 | 7/16 | 9/16 | 0 | |||
1287 | APLK | 3800 | 0.2500 | 0.1250 | 0.6250 | 0 | |||
1288 | APLO | 0 | 0 | ||||||
1289 | APLOF | 5000 | 1/2 | 3/8 | 15/32 | 0 | |||
1290 | APLS | 4500 | 0.4370 | 0.4375 | 0.4375 | 0.4370 | 0.3437 | 0.4375 | 9000 |
1291 | APLX | 1000 | 24 1/2 | 22 3/4 | 26 1/4 | 22 1/4 | 24 1/4 | 24 1/2 | 255400 |
1292 | APM | 1000 | 18 1/8 | 15 3/4 | 16 1/8 | 0 | |||
1293 | APMC | 2000 | 8 | 8 1/2 | 8 1/2 | 7 3/4 | 8 | 8 1/4 | 45400 |
1294 | APMCA | 1000 | 0.0001 | 0 | |||||
1295 | APML | 0 | 0 | ||||||
1296 | APMLF | 0 | 0 | ||||||
1297 | APNT | 1000 | 0.0030 | 0.0030 | 0.0125 | 0 | |||
1298 | APOE | 0 | 0 | ||||||
1299 | APOG | 20000 | 16 7/8 | 16 3/4 | 17 1/4 | 16 1/4 | 16 3/4 | 17 1/4 | 78300 |
1300 | APOL | 1000 | 32 1/2 | 36 | 36 1/2 | 32 1/2 | 32 1/2 | 33 | 36200 |
1301 | APOS | 600 | 6 1/4 | 6 5/8 | 6 57/64 | 6 1/4 | 6 1/4 | 6 15/32 | 183800 |
1302 | APOXX | 0 | 0.67 | 5.36 | 5.53 | 1130 | |||
1303 | APP | 100 | 6 3/8 | 6 1/4 | 6 5/8 | 0 | |||
1304 | APPB | 300 | 21 3/4 | 21 3/4 | 22 1/8 | 21 3/8 | 21 1/2 | 21 3/4 | 245200 |
1305 | APPI | 500 | 0.9375 | 0.9375 | 1.1250 | 0 | |||
1306 | APPL | 0 | 0 | ||||||
1307 | APPN | 3000 | 0.0001 | 0 | |||||
1308 | APPV | 10000 | 1.7500 | 1.1250 | 2.0000 | 1.1250 | 1.6250 | 1.7500 | 169800 |
1309 | APPWL | 0 | 0 | ||||||
1310 | APPWM | 100 | 61.0000 | 0 | |||||
1311 | APR | 400 | 11 1/8 | 10 3/4 | 11 1/4 | 0 | |||
1312 | APRA | 1000 | 26 3/8 | 26 1/2 | 27 1/2 | 26 1/4 | 26 1/4 | 26 5/8 | 914000 |
1313 | APRBD | 0 | 0 | ||||||
1314 | APRCP | 100 | 62.5000 | 0 | |||||
1315 | APRDN | 100 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 100 | ||
1316 | APRDO | 100 | 65.2500 | 0 | |||||
1317 | APRE | 1000 | 0.8750 | 0.4375 | 0.6250 | 0 | |||
1318 | APRH | 11100 | 0.2000 | 0.1250 | 0.6250 | 0 | |||
1319 | APS | 200 | 22 1/8 | 22 | 22 1/8 | 22 | 21 1/4 | 22 | 1200 |
1320 | APSB | 0 | 0 | ||||||
1321 | APSEL | 100 | 42.3250 | 42.3250 | 42.3250 | 42.3250 | 100 | ||
1322 | APSEM | 100 | 30.7500 | 30.7500 | 30.7500 | 30.7500 | 100 | ||
1323 | APSEN | 100 | 31.6250 | 31.6250 | 31.6250 | 31.6250 | 100 | ||
1324 | APSEO | 100 | 50.0000 | 0 | |||||
1325 | APSEP | 100 | 13.2500 | 0 | |||||
1326 | APSG | 300 | 3 7/8 | 3 3/4 | 4 | 3 5/8 | 3 5/8 | 3 7/8 | 13300 |
1327 | APSI | 500 | 15 | 15 3/4 | 15 3/4 | 14 7/8 | 14 3/4 | 15 | 61000 |
1328 | APSO | 5500 | 17 5/8 | 18 | 18 3/8 | 17 | 17 3/8 | 17 5/8 | 1570400 |
1329 | APSw | 0 | 0 | ||||||
1330 | APT | 300 | 1/2 | 0 | |||||
1331 | APTC | 1000 | 0.3750 | 0.1250 | 0.5000 | 0 | |||
1332 | APTD | 2000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5312 | 2600 |
1333 | APTFX | 0 | 10.77 | 10.77 | 11.10 | 0 | |||
1334 | APTL | 0 | 0 | ||||||
1335 | APTO | 11200 | 0.7500 | 0.7500 | 0.9375 | 0 | |||
1336 | APTS | 3000 | 6 1/8 | 6 1/4 | 6 3/8 | 6 | 6 | 6 1/4 | 310800 |
1337 | APTV | 4000 | 1/2 | 1/2 | 1/2 | 7/16 | 7/16 | 1/2 | 111500 |
1338 | APTVC | 300 | 1 | 1 | 1 3/16 | 0 | |||
1339 | APU | 400 | 25 | 25 | 25 | 25 | 24 3/4 | 25 5/8 | 400 |
1340 | APUB | 200 | 149.0000 | 0 | |||||
1341 | APUX | 700 | 1.7500 | 1.0000 | 1.7500 | 0 | |||
1342 | APUXW | 100 | 0.0100 | 0 | |||||
1343 | APW | 5500 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 5500 | ||
1344 | APX | 2000 | 8 7/8 | 8 5/8 | 9 1/4 | 0 | |||
1345 | APXRF | 0 | 0 | ||||||
1346 | APY | 1000 | 26 | 24 5/8 | 25 1/4 | 0 | |||
1347 | AQBLX | 0 | 10.85 | 10.85 | 10.85 | 0 | |||
1348 | AQCR | 5000 | 2 5/16 | 2 | 2 5/16 | 2 | 2 1/8 | 2 5/16 | 269600 |
1349 | AQCRU | 500 | 3 3/4 | 4 | 5 3/4 | 0 | |||
1350 | AQCRW | 1000 | 1 3/8 | 1 25/64 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 48000 |
1351 | AQCRZ | 1000 | 1 1/4 | 1 17/64 | 1 17/64 | 1 1/4 | 1 1/4 | 1 1/2 | 22000 |
1352 | AQEIX | 0 | 11.70 | 11.70 | 11.70 | 0 | |||
1353 | AQFIX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
1354 | AQGN | 1000 | 3.3750 | 3.3750 | 3.5000 | 3.0000 | 3.0000 | 3.7500 | 7800 |
1355 | AQM | 100 | 6 | 6 | 6 1/8 | 5 7/8 | 5 3/4 | 6 1/8 | 8300 |
1356 | AQP | 300 | 12 3/8 | 12 | 12 1/2 | 0 | |||
1357 | AQQA | 1000 | 0.0001 | 0.0001 | 0.0150 | 0 | |||
1358 | AQQAW | 5000 | 0.0001 | 0.0001 | 0.0200 | 0 | |||
1359 | AQS | 200 | 7/8 | 13/16 | 1 1/8 | 0 | |||
1360 | AQSE | 5000 | 0.3250 | 0.3100 | 0.3400 | 0.2900 | 0.3100 | 0.3400 | 383500 |
1361 | AQTN | 300 | 7 3/8 | 7 1/4 | 7 3/8 | 6 7/8 | 7 1/8 | 7 3/8 | 87000 |
1362 | AQUX | 5000 | 6 5/16 | 6 1/8 | 6 1/2 | 6 1/8 | 6 1/4 | 6 1/2 | 52700 |
1363 | AQUXW | 5000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/2 | 1 5/8 | 19500 |
1364 | AR | 1000 | 27 7/8 | 28 1/4 | 28 1/2 | 27 7/8 | 27 5/8 | 28 | 4000 |
1365 | ARA | 200 | 8 | 8 | 8 | 8 | 8 | 8 1/4 | 200 |
1366 | ARAF | 0 | 0 | ||||||
1367 | ARAM | 1000 | 12 1/8 | 11 3/4 | 12 1/8 | 0 | |||
1368 | ARAMJ | 0 | 0 | ||||||
1369 | ARAN | 0 | 0 | ||||||
1370 | ARANY | 1400 | 36 3/4 | 35 1/2 | 36 3/4 | 0 | |||
1371 | ARB | 300 | 14 1/4 | 0 | |||||
1372 | ARBC | 667 | 8 7/16 | 0 | |||||
1373 | ARBE | 500 | 1.0000 | 0 | |||||
1374 | ARBL | 0 | 0 | ||||||
1375 | ARBLX | 0 | 11.21 | 11.21 | 11.74 | 0 | |||
1376 | ARBLY | 0 | 0 | ||||||
1377 | ARBR | 1000 | 22 5/16 | 22 | 22 3/8 | 21 1/4 | 22 1/4 | 22 3/8 | 134500 |
1378 | ARBX | 1700 | 0.0625 | 0.0625 | 0.4687 | 0 | |||
1379 | ARBw | 0 | 7 | 8 1/8 | 0 | ||||
1380 | ARC | 100 | 114 1/2 | 116 1/4 | 116 1/4 | 114 1/4 | 114 3/8 | 114 7/8 | 10800 |
1381 | ARCAX | 0 | 15.38 | 15.38 | 16.10 | 0 | |||
1382 | ARCCA | 500 | 1 3/4 | 1 13/16 | 1 7/8 | 1 5/8 | 1 5/8 | 1 13/16 | 45300 |
1383 | ARCCW | 3500 | 7/8 | 3/4 | 7/8 | 3/4 | 11/16 | 13/16 | 17000 |
1384 | ARCCZ | 2000 | 3/8 | 3/8 | 3/8 | 3/8 | 5/16 | 7/16 | 2000 |
1385 | ARCGX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
1386 | ARCH | 2000 | 2 1/8 | 2 3/16 | 2 3/16 | 2 1/16 | 2 1/16 | 2 5/32 | 21500 |
1387 | ARCI | 100 | 4 1/4 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 800 |
1388 | ARCR | 2000 | 0.0625 | 0.0625 | 0.4375 | 0 | |||
1389 | ARCS | 200 | 45 5/8 | 45 1/2 | 46 1/2 | 0 | |||
1390 | ARCT | 0 | 0 | ||||||
1391 | ARCU | 100 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
1392 | ARCpA | 0 | 719 7/8 | 750 1/8 | 0 | ||||
1393 | ARCpC | 100 | 252 1/4 | 0 | |||||
1394 | ARDFX | 0 | 10.55 | 10.55 | 11.05 | 0 | |||
1395 | ARDNA | 100 | 56 1/2 | 56 | 59 | 0 | |||
1396 | ARE | 100 | 7/*** | 3/*** | 1/16 | 0 | |||
1397 | AREA | 100 | 24 1/2 | 24 1/8 | 24 1/2 | 24 1/8 | 23 | 24 1/2 | 600 |
1398 | AREE | 1800 | 4 1/2 | 4 | 5 1/4 | 4 | 4 1/2 | 4 3/4 | 48100 |
1399 | AREL | 600 | 4 9/16 | 4 5/16 | 4 11/16 | 4 5/16 | 4 7/16 | 4 5/8 | 143700 |
1400 | ARELU | 1500 | 12 | 9 1/2 | 13 1/2 | 0 | |||
1401 | ARELW | 2000 | 7/8 | 7/8 | 1 1/8 | 0 | |||
1402 | AREN | 0 | 0 | ||||||
1403 | ARG | 100 | 32 3/4 | 33 1/4 | 35 1/8 | 0 | |||
1404 | ARGFX | 0 | 26.92 | 26.92 | 26.92 | 0 | |||
1405 | ARGIX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
1406 | ARGL | 200 | 17 1/2 | 17 1/4 | 17 1/2 | 17 1/4 | 17 | 17 1/2 | 5400 |
1407 | ARGN | 0 | 0 | ||||||
1408 | ARGNA | 100 | 11 1/2 | 10 3/4 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 5300 |
1409 | ARGO | 200 | 25.7500 | 0 | |||||
1410 | ARGT | 2000 | 21 1/2 | 22 | 24 1/4 | 21 1/2 | 21 1/2 | 24 | 23000 |
1411 | ARGXX | 0 | 0.35 | 5.17 | 5.37 | 213 | |||
1412 | ARGY | 10000 | 7 7/8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 121300 |
1413 | ARGYG | 10 | 90 1/2 | 90 1/2 | 92 1/2 | 0 | |||
1414 | ARH | 200 | 4 3/4 | 5 1/4 | 5 1/2 | 0 | |||
1415 | ARIA | 7000 | 4 1/8 | 4 1/2 | 4 5/8 | 4 1/8 | 4 1/8 | 4 1/2 | 79400 |
1416 | ARIAW | 1000 | 11/16 | 3/4 | 13/16 | 11/16 | 11/16 | 7/8 | 12000 |
1417 | ARIB | 10000 | 3/4 | 3/4 | 49/64 | 3/4 | 3/4 | 13/16 | 35000 |
1418 | ARIC | 300000 | 0.0001 | 0.0001 | 0.0100 | 0 | |||
1419 | ARIEX | 0 | 11.09 | 11.09 | 11.61 | 0 | |||
1420 | ARII | 3000 | 0.0010 | 0.0010 | 0.0350 | 0 | |||
1421 | ARIN | 0 | 0 | ||||||
1422 | ARINA | 2000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/2 | 2000 |
1423 | ARIS | 100 | 2 11/16 | 2 15/16 | 2 15/16 | 2 11/16 | 2 11/16 | 2 13/16 | 1300 |
1424 | ARIXX | 0 | 0.28 | 5.33 | 5.54 | 12342 | |||
1425 | ARJR | 5000 | 0.0100 | 0 | |||||
1426 | ARK | 300 | 9 | 8 7/8 | 9 1/4 | 0 | |||
1427 | ARKIX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
1428 | ARKNN | 500 | 97.5000 | 97.5000 | 97.5000 | 97.5000 | 500 | ||
1429 | ARKNO | 400 | 99.2500 | 0 | |||||
1430 | ARKNP | 100 | 80.7500 | 0 | |||||
1431 | ARKR | 300 | 7 1/4 | 6 3/4 | 7 1/4 | 0 | |||
1432 | ARKXX | 0 | 0.44 | 5.26 | 5.41 | 938 | |||
1433 | ARL | 0 | 0 | ||||||
1434 | ARLB | 0 | 0 | ||||||
1435 | ARLC | 0 | 0 | ||||||
1436 | ARLCF | 300 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/16 | 3 1/8 | 3 3/8 | 6000 |
1437 | ARLR | 0 | 0 | ||||||
1438 | ARLRF | 0 | 0 | ||||||
1439 | ARLWF | 100 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 9/16 | 300 |
1440 | ARM | 0 | 0 | ||||||
1441 | ARM+ | 0 | 0 | ||||||
1442 | ARMBX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
1443 | ARMF | 400 | 2 5/16 | 2 3/16 | 2 5/16 | 2 1/8 | 2 1/4 | 2 5/16 | 77600 |
1444 | ARMFU | 1000 | 4 5/8 | 5 | 5 3/8 | 0 | |||
1445 | ARMFW | 1000 | 23/32 | 21/32 | 23/32 | 21/32 | 11/16 | 3/4 | 8500 |
1446 | ARMGX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
1447 | ARMOX | 0 | 11.78 | 11.78 | 12.34 | 0 | |||
1448 | ARMR | 3000 | 17 | 17 3/4 | 17 3/4 | 17 | 17 | 17 3/4 | 4700 |
1449 | ARMSX | 0 | 9.59 | 9.59 | 9.59 | 0 | |||
1450 | ARMXX | 0 | 0.82 | 4.87 | 5.03 | 590 | |||
1451 | ARMp | 2000 | 26 9/32 | 0 | |||||
1452 | ARN | 1200 | 42 1/2 | 41 3/4 | 41 7/8 | 0 | |||
1453 | ARNX | 1100 | 4 | 4 1/8 | 4 1/4 | 3 3/4 | 4 | 4 1/4 | 74200 |
1454 | ARNpA | 100 | 26 3/8 | 26 1/4 | 26 3/8 | 26 1/4 | 40100 | ||
1455 | ARO | 500 | 9 | 2 3/4 | 4 1/4 | 0 | |||
1456 | AROC | 5000 | 1 3/4 | 1 3/4 | 1 13/16 | 0 | |||
1457 | ARON | 0 | 0 | ||||||
1458 | ARONA | 1400 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 18 1/2 | 1400 |
1459 | ARONB | 100 | 18 | 18 1/2 | 18 1/2 | 18 | 18 | 18 1/2 | 63000 |
1460 | AROS | 1000 | 25 11/16 | 26 | 26 | 25 3/8 | 25 3/4 | 26 1/2 | 37100 |
1461 | AROSP | 0 | 0 | ||||||
1462 | AROW | 2000 | 16 27/32 | 16 3/4 | 17 | 16 1/2 | 16 1/2 | 17 1/4 | 8400 |
1463 | AROYF | 0 | 0 | ||||||
1464 | ARP | 0 | 0 | ||||||
1465 | ARPLM | 200 | 60.0000 | 0 | |||||
1466 | ARPLN | 200 | 58.8750 | 58.8750 | 58.8750 | 58.8750 | 200 | ||
1467 | ARPLP | 200 | 55.0000 | 0 | |||||
1468 | ARPPO | 200 | 33.7500 | 0 | |||||
1469 | ARPWM | 100 | 95.4000 | 0 | |||||
1470 | ARPWN | 100 | 52.0000 | 0 | |||||
1471 | ARPWO | 800 | 26.2500 | 0 | |||||
1472 | ARPXX | 0 | 0.53 | 4.53 | 4.68 | 3826 | |||
1473 | ARPpQ | 29660 | 88 19/64 | 0 | |||||
1474 | ARPpW | 2000 | 25 1/2 | 25 | 25 1/2 | 25 | 4500 | ||
1475 | ARRA | 0 | 0 | ||||||
1476 | ARRAY | 0 | 0 | ||||||
1477 | ARRB | 0 | 0 | ||||||
1478 | ARRBY | 0 | 0 | ||||||
1479 | ARRD | 0 | 0 | ||||||
1480 | ARRO | 1000 | 37 | 38 | 39 | 37 | 37 | 39 | 18200 |
1481 | ARRS | 700 | 13 3/4 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 15700 |
1482 | ARRW | 2000 | 1 3/8 | 1 15/32 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 30700 |
1483 | ARRXX | 0 | 0.28 | 5.23 | 5.43 | 2017 | |||
1484 | ARS | 0 | 0 | ||||||
1485 | ARSC | 0 | 0 | ||||||
1486 | ARSCC | 0 | 0 | ||||||
1487 | ARSD | 3000 | 5/8 | 5/8 | 1 | 0 | |||
1488 | ARSN | 200 | 8 1/8 | 8 | 8 1/4 | 7 7/8 | 8 1/8 | 8 1/4 | 5800 |
1489 | ARSNW | 2000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 3/8 | 2000 |
1490 | ARSW | 1000 | 32 1/16 | 35 1/4 | 35 3/4 | 29 7/8 | 32 | 32 1/2 | 224200 |
1491 | ARSY | 5000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1562 | 0.2500 | 10400 |
1492 | ART | 200 | 11/16 | 0 | |||||
1493 | ARTC | 0 | 0 | ||||||
1494 | ARTF | 4000 | 0.5000 | 0 | |||||
1495 | ARTG | 700 | 2 1/2 | 2 1/2 | 2 9/16 | 2 1/2 | 2 1/2 | 2 5/8 | 6400 |
1496 | ARTH | 0 | 0 | ||||||
1497 | ARTHF | 1000 | 28 | 28 3/8 | 28 3/8 | 28 | 28 | 28 3/8 | 234400 |
1498 | ARTL | 100 | 4 | 5 1/4 | 5 1/4 | 4 | 4 | 5 1/4 | 2400 |
1499 | ARTM | 0 | 0 | ||||||
1500 | ARTMQ | 500 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2500 | 500 |
1501 | ARTN | 0 | 0 | ||||||
1502 | ARTNA | 1400 | 14.0000 | 0 | |||||
1503 | ARTS | 500 | 2 7/8 | 3 3/8 | 3 3/8 | 2 7/8 | 2 7/8 | 3 1/8 | 8400 |
1504 | ARTSX | 0 | 12.75 | 12.75 | 12.75 | 0 | |||
1505 | ARTW | 500 | 4 3/4 | 4 1/4 | 4 3/4 | 4 1/4 | 4 1/4 | 5 1/4 | 1000 |
1506 | ARTXX | 0 | 0.38 | 2.72 | 3.87 | 53 | |||
1507 | ARUGX | 0 | 10.83 | 10.83 | 11.34 | 0 | |||
1508 | ARV | 500 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 1/2 | 17 7/8 | 500 |
1509 | ARVI | 10000 | 11 1/2 | 12 | 12 | 11 1/2 | 11 1/2 | 12 | 42000 |
1510 | ARVX | 5000 | 6 3/4 | 6 1/2 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 17700 |
1511 | ARW | 200 | 36 1/2 | 37 1/2 | 37 1/2 | 36 3/8 | 36 1/2 | 36 5/8 | 3900 |
1512 | ARWKF | 0 | 0 | ||||||
1513 | ARWM | 2000 | 6.0000 | 4.5000 | 6.5000 | 0 | |||
1514 | ARX | 100 | 4 1/4 | 3 5/8 | 4 1/8 | 0 | |||
1515 | ARXA | 500 | 2.3750 | 2.5625 | 2.5625 | 2.3750 | 2.3750 | 3.7500 | 2100 |
1516 | ARYN | 0 | 0 | ||||||
1517 | ARYT | 0 | 0 | ||||||
1518 | ARYTF | 4000 | 21/32 | 21/32 | 21/32 | 21/32 | 21/32 | 3/4 | 4000 |
1519 | AS | 200 | 6 | 5 3/4 | 6 1/8 | 0 | |||
1520 | ASA | 100 | 43 | 42 1/4 | 43 | 42 1/4 | 42 3/4 | 43 1/8 | 500 |
1521 | ASAA | 9000 | 1 15/32 | 1 7/16 | 1 15/32 | 1 7/16 | 1 7/16 | 1 1/2 | 10600 |
1522 | ASAI | 25000 | 23 1/8 | 23 1/8 | 23 1/4 | 22 7/8 | 23 | 23 1/8 | 641600 |
1523 | ASARX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
1524 | ASAT | 1600 | 0.5000 | 0 | |||||
1525 | ASBC | 100 | 38 1/4 | 38 1/2 | 38 3/4 | 38 1/4 | 38 | 38 3/4 | 3900 |
1526 | ASBG | 28100 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
1527 | ASBI | 500 | 18 5/8 | 18 | 18 3/4 | 18 | 18 | 18 3/4 | 1400 |
1528 | ASBK | 7000 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/4 | 14 1/8 | 7000 |
1529 | ASBP | 7400 | 15 3/4 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 8500 |
1530 | ASC | 1200 | 26 5/8 | 25 5/8 | 26 | 0 | |||
1531 | ASCA | 100 | 7 1/2 | 6 7/8 | 7 1/2 | 6 7/8 | 6 7/8 | 7 1/2 | 2100 |
1532 | ASCAX | 0 | 11.20 | 11.20 | 11.55 | 0 | |||
1533 | ASCBX | 0 | 7.53 | 7.53 | 7.53 | 0 | |||
1534 | ASCEX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
1535 | ASCO | 100 | 3 | 2 1/8 | 3 | 2 1/8 | 2 3/16 | 3 | 700 |
1536 | ASCOD | 600 | 2 1/4 | 2 1/4 | 3 3/16 | 0 | |||
1537 | ASCP | 1800 | 2.1250 | 1.5625 | 2.2500 | 0 | |||
1538 | ASCPX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
1539 | ASD | 100 | 27 1/2 | 26 7/8 | 27 1/2 | 0 | |||
1540 | ASDBX | 0 | 12.78 | 12.78 | 12.78 | 0 | |||
1541 | ASDR | 1200 | 0.0001 | 0.0001 | 0.0040 | 0 | |||
1542 | ASDYX | 0 | 12.85 | 12.85 | 13.49 | 0 | |||
1543 | ASE | 300 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 600 | ||
1544 | ASEA | 0 | 0 | ||||||
1545 | ASEAY | 100 | 99 3/4 | 100 | 100 3/8 | 99 3/4 | 99 3/4 | 100 1/4 | 1000 |
1546 | ASEC | 700 | 14 | 14 1/8 | 14 1/2 | 14 | 14 | 14 1/2 | 18200 |
1547 | ASEL | 1000 | 66.3750 | 0 | |||||
1548 | ASET | 500 | 0.3700 | 0.3700 | 0.4375 | 0 | |||
1549 | ASFC | 500 | 44 3/4 | 44 1/2 | 45 1/4 | 44 3/8 | 44 5/8 | 44 7/8 | 92000 |
1550 | ASFI | 1000 | 4 7/8 | 4 1/2 | 4 7/8 | 4 3/8 | 4 3/8 | 4 7/8 | 4500 |
1551 | ASFN | 200 | 6 | 6 | 6 | 5 13/16 | 5 13/16 | 6 | 1900 |
1552 | ASFT | 1000 | 6 1/2 | 6 3/8 | 6 3/4 | 6 | 6 3/8 | 6 5/8 | 156700 |
1553 | ASG | 200 | 9 1/2 | 9 3/8 | 9 1/2 | 9 3/8 | 9 1/4 | 9 5/8 | 13800 |
1554 | ASGIX | 0 | 15.65 | 15.65 | 16.13 | 0 | |||
1555 | ASGL | 0 | 0 | ||||||
1556 | ASGLY | 0 | 0 | ||||||
1557 | ASGMX | 0 | 10.27 | 10.27 | 10.59 | 0 | |||
1558 | ASGN | 1000 | 28 1/2 | 27 3/4 | 28 1/2 | 27 3/8 | 28 | 28 1/2 | 39700 |
1559 | ASGP | 400 | 1.2500 | 0 | |||||
1560 | ASGR | 2000 | 7 | 6 15/16 | 7 | 6 7/8 | 6 7/8 | 7 3/8 | 14900 |
1561 | ASH | 100 | 35 3/4 | 35 5/8 | 36 | 0 | |||
1562 | ASHA | 200 | 5.2500 | 5.0000 | 5.2500 | 4.7500 | 4.7500 | 5.2500 | 10300 |
1563 | ASHC | 1000 | 32 | 32 | 32 3/4 | 32 | 32 | 32 3/4 | 38800 |
1564 | ASHE | 2500 | 5 | 5 | 5 1/8 | 4 7/8 | 5 | 5 1/8 | 9000 |
1565 | ASHEW | 400 | 1/2 | 5/8 | 5/8 | 1/2 | 5/8 | 1 1/8 | 500 |
1566 | ASHF | 0 | 0 | ||||||
1567 | ASHFY | 0 | 0 | ||||||
1568 | ASHG | 100 | 109.0000 | 0 | |||||
1569 | ASHW | 1000 | 5 3/8 | 5 1/2 | 5 5/8 | 5 3/8 | 5 3/8 | 5 1/2 | 51800 |
1570 | ASHp | 300 | 59 1/4 | 0 | |||||
1571 | ASI | 1000 | 7/8 | 5/8 | 15/16 | 0 | |||
1572 | ASIA | 2500 | 6.1250 | 6.3750 | 6.3750 | 6.1250 | 6.1250 | 6.3750 | 12200 |
1573 | ASIFX | 0 | 12.33 | 12.33 | 12.33 | 0 | |||
1574 | ASII | 800 | 3 5/8 | 3 1/2 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 112800 |
1575 | ASILU | 1000 | 13 3/8 | 13 5/8 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 31200 |
1576 | ASIP | 0 | 0 | ||||||
1577 | ASIPY | 200 | 11 3/4 | 11 3/4 | 12 1/4 | 0 | |||
1578 | ASITX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
1579 | ASIUV | 3500 | 7 25/32 | 7 3/4 | 8 1/2 | 0 | |||
1580 | ASIV | 0 | 0 | ||||||
1581 | ASIX | 10000 | 1.7500 | 1.7187 | 1.7812 | 0 | |||
1582 | ASKI | 0 | 0 | ||||||
1583 | ASKT | 0 | 0 | ||||||
1584 | ASKw | 0 | 0 | ||||||
1585 | ASLC | 1300 | 0.0625 | 0 | |||||
1586 | ASLM | 600 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4375 | 600 |
1587 | ASLXX | 0 | 0.02 | 5.38 | 5.47 | 754 | |||
1588 | ASM | 500 | 21 3/8 | 21 1/2 | 22 | 0 | |||
1589 | ASMA | 0 | 0 | ||||||
1590 | ASMAF | 0 | 0 | ||||||
1591 | ASMCX | 0 | 16.91 | 16.91 | 16.91 | 0 | |||
1592 | ASMD | 0 | 0 | ||||||
1593 | ASMDF | 0 | 0 | ||||||
1594 | ASMI | 0 | 0 | ||||||
1595 | ASMIF | 200 | 37 | 34 3/4 | 37 3/4 | 34 1/2 | 36 1/2 | 36 3/4 | 153200 |
1596 | ASML | 0 | 0 | ||||||
1597 | ASMLF | 4000 | 38 1/2 | 39 3/4 | 39 3/4 | 37 5/8 | 38 1/4 | 38 5/8 | 109200 |
1598 | ASMTX | 0 | 10.86 | 10.86 | 10.86 | 0 | |||
1599 | ASMUX | 0 | 12.22 | 12.22 | 12.22 | 0 | |||
1600 | ASN | 100 | 43 | 43 3/4 | 43 3/4 | 43 | 43 | 43 3/8 | 1300 |
1601 | ASND | 5000 | 35 1/8 | 29 | 35 1/4 | 28 3/4 | 34 5/8 | 35 | 3209100 |
1602 | ASNI | 10000 | 0.6200 | 0.5625 | 1.0000 | 0 | |||
1603 | ASNP | 0 | 0 | ||||||
1604 | ASNT | 1000 | 6 1/4 | 6 | 6 1/4 | 5 7/8 | 6 1/8 | 6 1/2 | 66400 |
1605 | ASNp | 2000 | 104 1/8 | 0 | |||||
1606 | ASNpB | 200 | 85 7/8 | 0 | |||||
1607 | ASNw | 0 | 45 1/2 | 46 3/4 | 0 | ||||
1608 | ASO | 100 | 37 | 37 7/8 | 37 7/8 | 37 | 36 3/4 | 37 3/8 | 8800 |
1609 | ASOP | 6000 | 0.5000 | 0.1250 | 0.6250 | 0 | |||
1610 | ASP | 300 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 3/8 | 11 3/4 | 300 |
1611 | ASPH | 17000 | 0.7500 | 1.0000 | 1.0000 | 0.7500 | 0.1250 | 1.0000 | 17100 |
1612 | ASPN | 200 | 0.1250 | 0.1250 | 0.2200 | 0 | |||
1613 | ASPT | 1000 | 31 1/4 | 29 3/4 | 31 1/2 | 29 3/4 | 30 1/2 | 31 1/4 | 261900 |
1614 | ASPX | 1000 | 15 13/16 | 15 7/8 | 16 5/8 | 15 3/4 | 15 3/4 | 16 | 236500 |
1615 | ASR | 300 | 16 1/8 | 16 1/4 | 16 5/8 | 0 | |||
1616 | ASRO | 700 | 0.2500 | 0.2500 | 0.5625 | 0 | |||
1617 | AST | 1000 | 8 5/16 | 8 3/16 | 8 9/16 | 0 | |||
1618 | ASTA | 200 | 8 1/2 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 266900 |
1619 | ASTAL | 70 | 33 | 33 | 34 | 33 | 33 | 34 | 215 |
1620 | ASTCX | 0 | 9.51 | 9.51 | 9.51 | 0 | |||
1621 | ASTD | 0 | 0 | ||||||
1622 | ASTDP | 0 | 0 | ||||||
1623 | ASTE | 400 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/8 | 9 1/4 | 9 1/2 | 142300 |
1624 | ASTF | 200 | 36 | 36 1/2 | 37 1/2 | 34 3/4 | 35 3/4 | 36 1/2 | 332100 |
1625 | ASTI | 5000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.2500 | 0.4375 | 10000 |
1626 | ASTK | 0 | 0 | ||||||
1627 | ASTO | 1000 | 0.8125 | 0 | |||||
1628 | ASTR | 100 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 7/8 | 900 |
1629 | ASTTX | 0 | 7.53 | 7.53 | 7.86 | 0 | |||
1630 | ASTX | 800 | 13 7/8 | 14 | 14 | 13 3/4 | 13 7/8 | 14 1/4 | 1400 |
1631 | ASTXW | 1000 | 1 3/8 | 1 1/4 | 1 9/16 | 0 | |||
1632 | ASTXX | 0 | 0.52 | 4.95 | 5.10 | 511 | |||
1633 | ASUR | 4000 | 5/8 | 9/16 | 3/4 | 0 | |||
1634 | ASURW | 300 | 1/32 | 1/32 | 1/16 | 0 | |||
1635 | ASVI | 1600 | 6 1/4 | 7 | 7 | 6 1/4 | 6 1/4 | 7 | 8900 |
1636 | ASVR | 0 | 0 | ||||||
1637 | ASW | 500 | 1 3/4 | 0 | |||||
1638 | ASWC | 10000 | 0.2187 | 0.1900 | 0.2187 | 0.1900 | 0.1875 | 0.2600 | 27800 |
1639 | ASXI | 1200 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
1640 | ASXw | 0 | 0 | ||||||
1641 | ASYS | 1000 | 7 5/8 | 7 5/8 | 8 | 7 5/8 | 7 5/8 | 8 | 8200 |
1642 | ASYSW | 500 | 3 | 3 | 3 1/2 | 0 | |||
1643 | ASYT | 400 | 27 | 29 1/4 | 29 3/4 | 27 | 27 | 28 | 27700 |
1644 | ASZ | 300 | 14 1/4 | 13 3/4 | 14 3/4 | 0 | |||
1645 | ASp | 700 | 24 | 0 | |||||
1646 | ASpA | 100 | 47 3/8 | 0 | |||||
1647 | ASpB | 100 | 51 1/8 | 0 | |||||
1648 | AT | 100 | 29 1/4 | 30 1/8 | 30 1/4 | 29 1/4 | 29 1/8 | 29 1/2 | 3000 |
1649 | ATA | 500 | 5 | 4 7/8 | 5 1/4 | 0 | |||
1650 | ATAXZ | 1500 | 9 | 9 | 9 | 8 7/8 | 8 5/8 | 9 | 4000 |
1651 | ATC | 500 | 1 7/8 | 2 | 2 | 1 7/8 | 1 3/4 | 2 1/16 | 10100 |
1652 | ATCAX | 0 | 10.34 | 10.34 | 10.66 | 0 | |||
1653 | ATCC | 10000 | 0.4687 | 0.3125 | 0.5312 | 0 | |||
1654 | ATCE | 800 | 12 7/8 | 12 7/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 22400 |
1655 | ATCEL | 400 | 5 1/4 | 5 7/8 | 5 7/8 | 5 1/4 | 5 1/4 | 5 7/8 | 10100 |
1656 | ATCG | 42000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1.0000 | 42000 |
1657 | ATCH | 1000 | 0.6250 | 0.4062 | 0.6250 | 0 | |||
1658 | ATCM | 0 | 0 | ||||||
1659 | ATCN | 100 | 3.5000 | 0 | |||||
1660 | ATCO | 5000 | 0.3437 | 0.2812 | 0.3437 | 0.2812 | 0.2812 | 0.4062 | 12900 |
1661 | ATCT | 4000 | 5 15/16 | 6 | 6 | 5 5/8 | 5 3/4 | 5 15/16 | 102600 |
1662 | ATCU | 0 | 0 | ||||||
1663 | ATCXX | 0 | 0.47 | 2.92 | 3.68 | 393 | |||
1664 | ATD.A | 0 | 0 | ||||||
1665 | ATD.B | 0 | 0 | ||||||
1666 | ATE | 200 | 19 3/8 | 19 5/8 | 19 5/8 | 19 3/8 | 19 1/4 | 19 3/8 | 1900 |
1667 | ATEA | 300 | 21 | 21 | 21 1/2 | 21 | 21 | 21 1/2 | 81900 |
1668 | ATEBX | 0 | 37.55 | 37.55 | 37.55 | 0 | |||
1669 | ATEC | 3500 | 31/32 | 1 | 1 | 31/32 | 31/32 | 1 | 58400 |
1670 | ATECW | 400 | 1/16 | 1/16 | 3/32 | 0 | |||
1671 | ATECX | 0 | 37.54 | 37.54 | 37.54 | 0 | |||
1672 | ATEG | 1000 | 9.5000 | 9.8750 | 9.8750 | 9.2500 | 9.5000 | 9.5625 | 16200 |
1673 | ATEL | 2500 | 14 1/2 | 14 3/4 | 14 3/4 | 14 3/8 | 14 | 14 3/4 | 12200 |
1674 | ATEST | 1000 | 11 3/4 | 11 7/8 | 11 7/8 | 11 3/4 | 11 5/8 | 11 7/8 | 2000 |
1675 | ATEV | 200 | 8.3750 | 8.3750 | 8.3750 | 8.3750 | 7.0000 | 8.3750 | 200 |
1676 | ATEX | 1000 | 2.2500 | 2.0000 | 3.0000 | 0 | |||
1677 | ATF | 200 | 89 1/8 | 0 | |||||
1678 | ATFBX | 0 | 11.33 | 11.33 | 11.68 | 0 | |||
1679 | ATG | 1200 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/8 | 19 1/2 | 3400 |
1680 | ATGBX | 0 | 12.01 | 12.01 | 12.01 | 0 | |||
1681 | ATGI | 1500 | 8 7/8 | 8 1/4 | 9 3/8 | 8 1/4 | 8 7/8 | 9 1/4 | 170400 |
1682 | ATGRX | 0 | 12.21 | 12.21 | 12.85 | 0 | |||
1683 | ATGTX | 0 | 10.87 | 10.87 | 11.29 | 0 | |||
1684 | ATGp | 500 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 500 | ||
1685 | ATGw | 0 | 18 7/8 | 19 5/8 | 0 | ||||
1686 | ATH | 1400 | 27 3/4 | 0 | |||||
1687 | ATHM | 3000 | 0.0010 | 0 | |||||
1688 | ATHN | 400 | 10 3/4 | 11 7/8 | 11 7/8 | 10 1/2 | 10 3/4 | 10 7/8 | 209000 |
1689 | ATHR | 700 | 1.3750 | 1.3750 | 1.8125 | 0 | |||
1690 | ATI | 100 | 26 | 25 3/4 | 26 5/8 | 25 3/4 | 25 3/4 | 26 1/4 | 19200 |
1691 | ATIN | 0 | 0 | ||||||
1692 | ATINX | 0 | 119.67 | 119.67 | 119.67 | 0 | |||
1693 | ATIS | 4900 | 9 1/2 | 9 7/8 | 9 7/8 | 9 1/2 | 9 1/2 | 9 3/4 | 167300 |
1694 | ATIXX | 0 | 0.46 | 4.90 | 5.05 | 2600 | |||
1695 | ATK | 100 | 50 7/8 | 46 5/8 | 47 1/8 | 0 | |||
1696 | ATKC | 2000 | 0.2187 | 0.0625 | 0.2187 | 0 | |||
1697 | ATKN | 1000 | 10 1/16 | 10 | 10 1/16 | 10 | 9 5/8 | 10 1/2 | 2000 |
1698 | ATL | 200 | 11 3/8 | 0 | |||||
1699 | ATLA | 13000 | 47/64 | 3/4 | 25/32 | 11/16 | 3/4 | 25/32 | 48000 |
1700 | ATLC | 1000 | 6 1/4 | 5 7/8 | 6 1/4 | 5 7/8 | 6 1/8 | 6 5/8 | 6700 |
1701 | ATLCM | 0 | 0 | ||||||
1702 | ATLCN | 100 | 52.8750 | 0 | |||||
1703 | ATLCP | 100 | 99.0000 | 0 | |||||
1704 | ATLCU | 1400 | 9 1/4 | 8 1/4 | 9 1/2 | 8 1/4 | 9 1/4 | 10 1/8 | 33800 |
1705 | ATLCW | 1500 | 3 3/8 | 2 7/8 | 3 3/8 | 2 1/2 | 3 | 3 3/8 | 75700 |
1706 | ATLD | 4800 | 0.2187 | 0.2187 | 0.3125 | 0 | |||
1707 | ATLI | 1000 | 22 3/4 | 22 3/4 | 23 1/2 | 22 1/2 | 22 1/2 | 23 | 250400 |
1708 | ATLL | 0 | 0 | ||||||
1709 | ATLS | 2000 | 16 | 16 | 16 3/8 | 16 | 15 5/8 | 16 1/8 | 12600 |
1710 | ATLV | 200 | 31.2500 | 0 | |||||
1711 | ATMI | 2500 | 10 | 9 3/4 | 10 1/8 | 9 5/8 | 10 | 10 1/8 | 252900 |
1712 | ATML | 2000 | 19 3/8 | 18 1/4 | 19 5/8 | 18 1/8 | 19 1/4 | 19 3/8 | 2935300 |
1713 | ATNG | 500 | 21 1/2 | 21 1/2 | 21 3/4 | 21 1/2 | 21 1/2 | 22 | 2000 |
1714 | ATNI | 600 | 10 7/8 | 11 | 11 | 10 3/4 | 10 3/4 | 11 | 8400 |
1715 | ATNN | 1600 | 0.0001 | 0 | |||||
1716 | ATNXX | 0 | 0.40 | 5.63 | 5.84 | 2421 | |||
1717 | ATO | 100 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 3/8 | 23 | 100 |
1718 | ATOG | 1000 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | |||
1719 | ATOY | 2400 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 3/8 | 5100 |
1720 | ATOYW | 1300 | 1/64 | 1/32 | 1/8 | 0 | |||
1721 | ATOYZ | 2000 | 1/64 | 1/32 | 1/8 | 0 | |||
1722 | ATP | 1000 | 7 7/8 | 7 5/8 | 8 1/8 | 0 | |||
1723 | ATPC | 1000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/16 | 4 3/4 | 1000 |
1724 | ATPI | 3000 | 0.1250 | 0.1250 | 0.2200 | 0 | |||
1725 | ATPTZ | 25400 | 0.0300 | 0 | |||||
1726 | ATR | 4500 | 36 1/2 | 35 1/2 | 36 1/8 | 0 | |||
1727 | ATRE | 17000 | 1/4 | 9/32 | 5/16 | 1/4 | 1/4 | 5/16 | 116300 |
1728 | ATRI | 0 | 0 | ||||||
1729 | ATRIX | 0 | 10.48 | 10.48 | 10.48 | 0 | |||
1730 | ATRM | 400 | 17 1/4 | 17 | 17 1/4 | 16 1/4 | 16 3/4 | 17 1/4 | 61700 |
1731 | ATRO | 1600 | 3 9/16 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 2300 |
1732 | ATROB | 600 | 3.5000 | 0 | |||||
1733 | ATRX | 700 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 9900 |
1734 | ATS | 1500 | 3 1/2 | 3 5/8 | 3 5/8 | 3 1/2 | 2700 | ||
1735 | ATSB | 100 | 10 1/4 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/4 | 11 1/4 | 2100 |
1736 | ATSI | 100 | 10 3/8 | 10 1/8 | 10 1/2 | 10 | 10 1/4 | 10 3/8 | 242100 |
1737 | ATSIW | 5000 | 15/16 | 1 | 1 1/8 | 15/16 | 15/16 | 1 1/8 | 66400 |
1738 | ATSM | 3500 | 1.0625 | 1.1250 | 1.1250 | 1.0625 | 1.0000 | 1.2500 | 11000 |
1739 | ATSP | 300 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 8 1/4 | 300 |
1740 | ATST | 0 | 0 | ||||||
1741 | ATSW | 5000 | 33 3/8 | 33 1/2 | 34 | 33 1/4 | 33 1/4 | 33 1/2 | 120300 |
1742 | ATSXX | 0 | 0.38 | 4.72 | 4.90 | 5136 | |||
1743 | ATTC | 400 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 11/16 | 400 |
1744 | ATTM | 0 | 0 | ||||||
1745 | ATTNF | 0 | 0 | ||||||
1746 | ATTS | 1200 | 12.0000 | 0 | |||||
1747 | ATTXX | 0 | 0.49 | 4.79 | 4.92 | 2433 | |||
1748 | ATV | 11100 | 2 1/16 | 2 1/16 | 2 1/8 | 2 1/16 | 17400 | ||
1749 | ATVC | 1000 | 27 1/8 | 26 1/2 | 27 1/2 | 26 1/2 | 26 7/8 | 27 1/8 | 61600 |
1750 | ATVCG | 40 | 138 1/4 | 136 | 136 1/4 | 0 | |||
1751 | ATVI | 10000 | 10 | 9 1/2 | 10 1/2 | 9 1/8 | 9 3/4 | 10 | 127100 |
1752 | ATWD | 1000 | 24 11/16 | 24 1/2 | 25 | 24 1/2 | 24 1/2 | 25 | 12900 |
1753 | ATX/A | 200 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/8 | 15 5/8 | 400 |
1754 | ATXA | 0 | 0 | ||||||
1755 | ATXI | 1000 | 49/64 | 23/32 | 25/32 | 0 | |||
1756 | ATY | 500 | 15 1/8 | 15 3/4 | 16 1/4 | 0 | |||
1757 | ATYG | 1500 | 0.6250 | 0.5000 | 2.8750 | 0 | |||
1758 | ATp | 100 | 145 1/4 | 0 | |||||
1759 | AU/WS | 1000 | 1/8 | 0 | |||||
1760 | AUBN | 200 | 20 1/8 | 19 | 20 1/4 | 0 | |||
1761 | AUCKF | 0 | 0 | ||||||
1762 | AUCM | 1000 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.1250 | 2.8750 | 1000 |
1763 | AUD | 200 | 38 | 38 1/8 | 38 7/8 | 37 7/8 | 37 7/8 | 38 3/8 | 108100 |
1764 | AUDK | 300 | 2 3/8 | 2 5/8 | 2 5/8 | 2 1/4 | 2 1/4 | 2 5/8 | 1300 |
1765 | AUDw | 0 | 36 3/4 | 37 3/8 | 0 | ||||
1766 | AUFD | 2500 | 0.0100 | 0 | |||||
1767 | AUG | 300 | 17 1/8 | 15 3/4 | 16 1/8 | 0 | |||
1768 | AUGI | 10000 | 3 7/16 | 3 3/8 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 21300 |
1769 | AUGIW | 500 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 1/8 | 500 |
1770 | AUGR | 100 | 1.3750 | 1.3750 | 2.3750 | 0 | |||
1771 | AUIQE | 0 | 0 | ||||||
1772 | AULT | 1000 | 3 7/16 | 3 3/4 | 4 | 3 3/8 | 3 3/8 | 3 1/2 | 23300 |
1773 | AUMI | 0 | 0 | ||||||
1774 | AUMN | 40000 | 0.2343 | 0.2500 | 0.2500 | 0.2343 | 0.2500 | 0.6250 | 140000 |
1775 | AUMY | 5000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0400 | 5000 |
1776 | AUR | 2000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2000 | ||
1777 | AURA | 100 | 5 | 5 3/16 | 5 1/4 | 5 | 4 15/16 | 5 | 219300 |
1778 | AURM | 400 | 0.2500 | 0 | |||||
1779 | AURT | 6000 | 3/8 | 3/8 | 3/8 | 3/8 | 11/32 | 3/8 | 32000 |
1780 | AUS | 0 | 1 3/8 | 2 | 0 | ||||
1781 | AUST | 1000 | 1 | 1 | 1 | 1 | 3/4 | 1 | 1000 |
1782 | AUSXX | 0 | 0.81 | 4.76 | 4.92 | 419 | |||
1783 | AUTBX | 0 | 14.60 | 14.60 | 14.60 | 0 | |||
1784 | AUTC | 2000 | 7.0000 | 7.0000 | 7.5000 | 0 | |||
1785 | AUTLX | 0 | 14.59 | 14.59 | 15.44 | 0 | |||
1786 | AUTO | 1000 | 3 5/16 | 3 5/16 | 3 11/32 | 3 5/16 | 3 5/16 | 3 3/8 | 8500 |
1787 | AUTXX | 0 | 0.47 | 4.45 | 4.58 | 24 | |||
1788 | AUWD | 0 | 0 | ||||||
1789 | AUXI | 100 | 0.1300 | 0.2500 | 0.2500 | 0.1300 | 0.1350 | 0.6250 | 8100 |
1790 | AUYMF | 1000 | 1 1/4 | 3/4 | 1 1/4 | 0 | |||
1791 | AUpB | 200 | 62 5/8 | 62 5/8 | 62 5/8 | 62 5/8 | 200 | ||
1792 | AVAIX | 0 | 15.70 | 15.70 | 15.70 | 0 | |||
1793 | AVAL | 0 | 0 | ||||||
1794 | AVALP | 0 | 0 | ||||||
1795 | AVAXX | 0 | 0.38 | 2.92 | 3.74 | 746 | |||
1796 | AVBC | 140000 | 0.0050 | 0.0010 | 0.0070 | 0 | |||
1797 | AVBS | 100 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0700 | 100 |
1798 | AVC | 100 | 11 5/8 | 11 3/4 | 12 1/8 | 0 | |||
1799 | AVCC | 1400 | 1 | 31/32 | 1 1/16 | 31/32 | 31/32 | 1 1/16 | 36700 |
1800 | AVCP | 0 | 0 | ||||||
1801 | AVCT | 0 | 0 | ||||||
1802 | AVDL | 5000 | 15 1/8 | 15 | 15 1/4 | 14 7/8 | 14 7/8 | 15 1/4 | 32300 |
1803 | AVE | 100 | 15 7/8 | 15 3/8 | 15 7/8 | 0 | |||
1804 | AVEC | 9000 | 15 | 14 3/4 | 15 1/2 | 14 3/4 | 14 7/8 | 15 1/2 | 23900 |
1805 | AVED | 1000 | 0.1000 | 0.1000 | 0.1600 | 0 | |||
1806 | AVEQX | 0 | 13.46 | 13.46 | 13.46 | 0 | |||
1807 | AVF | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 1000 | ||
1808 | AVFAP | 0 | 0 | ||||||
1809 | AVFIP | 300 | 1 7/8 | 1 7/8 | 2 7/8 | 0 | |||
1810 | AVGXX | 0 | 0.70 | 4.94 | 5.16 | 1960 | |||
1811 | AVIC | 0 | 0 | ||||||
1812 | AVID | 5000 | 18 | 18 1/4 | 18 3/4 | 18 | 18 | 18 1/4 | 490300 |
1813 | AVIE | 1500 | 0.6250 | 0.6250 | 1.1250 | 0 | |||
1814 | AVINX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
1815 | AVIT | 10000 | 3/8 | 5/16 | 13/32 | 0 | |||
1816 | AVITL | 1000 | 0.0010 | 0 | |||||
1817 | AVITW | 238900 | 1/8 | 3/32 | 1/8 | 0 | |||
1818 | AVITZ | 500 | 0.0010 | 0 | |||||
1819 | AVL | 300 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/2 | 8 7/8 | 300 |
1820 | AVLBX | 0 | 25.84 | 25.84 | 25.84 | 0 | |||
1821 | AVLFX | 0 | 26.00 | 26.00 | 27.51 | 0 | |||
1822 | AVLS | 1000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.0000 | 3.0000 | 1000 |
1823 | AVM | 100 | 28 1/8 | 0 | |||||
1824 | AVMI | 500 | 3.0000 | 3.0000 | 3.2500 | 0 | |||
1825 | AVMT | 0 | 0 | ||||||
1826 | AVMXX | 0 | 0.64 | 5.25 | 5.41 | 1025 | |||
1827 | AVN | 500 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 1/8 | 21 5/8 | 100 |
1828 | AVND | 500 | 14 1/4 | 14 1/2 | 14 9/16 | 14 1/4 | 14 1/4 | 14 7/8 | 15600 |
1829 | AVNP | 0 | 0 | ||||||
1830 | AVNT | 200 | 15 3/4 | 16 1/4 | 16 1/2 | 15 1/2 | 15 1/4 | 15 3/4 | 130000 |
1831 | AVOC | 700 | 6.7500 | 5.8750 | 6.7500 | 0 | |||
1832 | AVOT | 2000 | 0.0005 | 0 | |||||
1833 | AVP | 200 | 73 1/2 | 73 1/2 | 73 1/2 | 73 1/2 | 73 | 73 5/8 | 2700 |
1834 | AVRT | 300 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/8 | 800 |
1835 | AVRTU | 8300 | 5 | 5 | 6 3/4 | 0 | |||
1836 | AVRTW | 600 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 600 |
1837 | AVRY | 0 | 0 | ||||||
1838 | AVSS | 200 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 1.0000 | 200 |
1839 | AVSSP | 5300 | 2.5000 | 0 | |||||
1840 | AVSY | 4900 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
1841 | AVT | 200 | 38 7/8 | 38 | 38 7/8 | 38 | 38 7/8 | 39 3/8 | 2200 |
1842 | AVTC | 800 | 13 3/8 | 13 1/4 | 14 | 13 | 13 3/8 | 14 | 44400 |
1843 | AVTFX | 0 | 10.41 | 10.41 | 10.41 | 0 | |||
1844 | AVTIE | 100 | 0.0300 | 0.0600 | 0.0600 | 0.0300 | 0.0300 | 0.0600 | 1500 |
1845 | AVTR | 300 | 34 1/4 | 33 1/2 | 34 1/2 | 33 1/2 | 33 1/4 | 34 1/4 | 2400 |
1846 | AVV | 200 | 4 5/8 | 0 | |||||
1847 | AVV.E | 0 | 0 | ||||||
1848 | AVVP | 100 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
1849 | AVX | 500 | 22 | 22 5/8 | 22 5/8 | 22 | 21 3/4 | 22 | 6900 |
1850 | AVY | 100 | 48 5/8 | 48 1/2 | 48 5/8 | 48 1/2 | 48 1/2 | 49 | 200 |
1851 | AW | 100 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/8 | 3 | 100 |
1852 | AWA | 200 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 7/8 | 16 1/4 | 200 |
1853 | AWA.W | 0 | 0 | ||||||
1854 | AWA/WS | 100 | 8 1/4 | 6 5/8 | 7 | 0 | |||
1855 | AWCI | 2500 | 2 7/16 | 2 9/16 | 2 9/16 | 2 7/16 | 2 7/16 | 2 5/8 | 5200 |
1856 | AWCSA | 500 | 1 11/16 | 1 9/16 | 1 11/16 | 1 9/16 | 1 9/16 | 1 11/16 | 2200 |
1857 | AWEC | 2000 | 0.5000 | 0.5000 | 0.6875 | 0 | |||
1858 | AWF | 1000 | 12 1/8 | 12 | 12 1/8 | 12 | 12 | 12 1/8 | 4600 |
1859 | AWG | 500 | 12 3/8 | 12 1/4 | 12 5/8 | 0 | |||
1860 | AWII | 10000 | 4 1/16 | 4 1/8 | 4 1/4 | 4 | 4 | 4 1/4 | 23000 |
1861 | AWIN | 800 | 6 7/8 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 | 13500 |
1862 | AWITX | 0 | 1.65 | 1.65 | 1.65 | 0 | |||
1863 | AWK | 300 | 36 3/4 | 37 1/4 | 37 1/4 | 36 1/2 | 36 1/8 | 36 3/4 | 1100 |
1864 | AWKR | 0 | 0 | ||||||
1865 | AWKpA | 100 | 18 1/2 | 0 | |||||
1866 | AWKpB | 100 | 17 7/8 | 0 | |||||
1867 | AWOR | 67100 | 0.0200 | 0.0200 | 0.0350 | 0 | |||
1868 | AWPAX | 0 | 10.85 | 10.85 | 11.33 | 0 | |||
1869 | AWPBX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
1870 | AWRE | 5000 | 0.9687 | 0.9375 | 1.2500 | 0 | |||
1871 | AWRY | 0 | 0 | ||||||
1872 | AWS | 200 | 7 1/2 | 0 | |||||
1873 | AWSHX | 0 | 21.77 | 21.77 | 23.10 | 0 | |||
1874 | AWSY | 100 | 4.5000 | 4.5000 | 5.1250 | 0 | |||
1875 | AWT | 500 | 7 7/16 | 7 7/16 | 7 7/16 | 7 7/16 | 7 3/16 | 7 1/2 | 500 |
1876 | AWTCG | 15 | 85 | 85 | 85 | 85 | 85 | 87 1/2 | 25 |
1877 | AX | 3000 | 11 5/8 | 11 3/8 | 11 3/4 | 0 | |||
1878 | AXAS | 18000 | 7 1/2 | 7 1/8 | 7 3/4 | 0 | |||
1879 | AXD | 300 | 54 | 0 | |||||
1880 | AXD.A | 0 | 0 | ||||||
1881 | AXE | 100 | 18 3/4 | 18 3/8 | 18 7/8 | 0 | |||
1882 | AXE.A | 0 | 0 | ||||||
1883 | AXEw | 0 | 19 3/8 | 20 1/4 | 0 | ||||
1884 | AXIS | 500 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
1885 | AXLE | 6000 | 5 1/8 | 5 | 5 1/8 | 5 | 5 | 5 3/16 | 28500 |
1886 | AXLEV | 1000 | 5 13/16 | 5 13/16 | 6 | 0 | |||
1887 | AXLEW | 3000 | 2 1/2 | 2 1/2 | 2 7/8 | 2 1/2 | 2 1/2 | 2 7/8 | 17000 |
1888 | AXLWV | 10000 | 2 9/16 | 2 9/16 | 3 1/4 | 0 | |||
1889 | AXN | 0 | 0 | ||||||
1890 | AXO | 600 | 8 5/16 | 0 | |||||
1891 | AXP | 100 | 39 | 40 1/8 | 40 1/4 | 38 3/4 | 38 7/8 | 39 3/8 | 36500 |
1892 | AXPC | 0 | 0 | ||||||
1893 | AXPO | 0 | 0 | ||||||
1894 | AXPR | 0 | 0 | ||||||
1895 | AXR | 1000 | 5 3/4 | 4 7/8 | 5 3/4 | 0 | |||
1896 | AXSS | 300 | 1.7500 | 1.2500 | 2.0000 | 0 | |||
1897 | AXT | 1800 | 10 1/2 | 10 5/8 | 11 | 0 | |||
1898 | AXXI | 5000 | 0.5000 | 0.2500 | 1.1250 | 0 | |||
1899 | AXpC | 100 | 25 3/4 | 0 | |||||
1900 | AXw | 0 | 0 | ||||||
1901 | AYD | 400 | 15 | 14 3/4 | 15 1/8 | 0 | |||
1902 | AYN | 100 | 61 1/4 | 0 | |||||
1903 | AYP | 500 | 28 1/4 | 28 1/2 | 28 1/2 | 28 1/4 | 28 | 28 3/8 | 1500 |
1904 | AZ | 600 | 1 1/2 | 1 1/2 | 1 7/8 | 0 | |||
1905 | AZ.W | 0 | 0 | ||||||
1906 | AZ/WS | 1000 | 11/16 | 0 | |||||
1907 | AZA | 200 | 25 1/8 | 25 3/8 | 25 3/8 | 25 1/8 | 25 1/8 | 25 3/8 | 2100 |
1908 | AZBK | 0 | 0 | ||||||
1909 | AZBKP | 300 | 25.7500 | 0 | |||||
1910 | AZC | 100 | 13/16 | 3/4 | 1 1/8 | 0 | |||
1911 | AZCE | 6000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0200 | 7000 |
1912 | AZD | 500 | 27 7/8 | 27 7/8 | 27 7/8 | 27 3/4 | 7400 | ||
1913 | AZE/A | 45000 | 39 1/2 | 0 | |||||
1914 | AZE/B | 1000 | 39 1/4 | 0 | |||||
1915 | AZEA | 0 | 0 | ||||||
1916 | AZIC | 200 | 2 | 1 7/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 9700 |
1917 | AZL | 5000 | 4 15/16 | 0 | |||||
1918 | AZLC | 100 | 51.0000 | 51.0000 | 60.0000 | 0 | |||
1919 | AZO | 500 | 26 | 26 1/8 | 26 1/8 | 25 3/4 | 25 3/4 | 26 1/4 | 1300 |
1920 | AZPN | 500 | 38 1/16 | 32 1/2 | 39 | 32 | 38 | 38 1/2 | 649800 |
1921 | AZR | 200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 7/8 | 8 1/8 | 200 |
1922 | AZTC | 2000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 | 2000 |
1923 | AZTFX | 0 | 10.67 | 10.67 | 11.11 | 0 | |||
1924 | B | 100 | 36 1/8 | 36 1/4 | 36 1/4 | 36 1/8 | 2800 | ||
1925 | B.AYL | 0 | 0 | ||||||
1926 | B.BBL | 0 | 0 | ||||||
1927 | B.BCM | 0 | 0 | ||||||
1928 | B.BEC | 0 | 0 | ||||||
1929 | B.BEL | 0 | 0 | ||||||
1930 | B.CBR | 0 | 0 | ||||||
1931 | B.DEF | 0 | 0 | ||||||
1932 | B.GBL | 0 | 0 | ||||||
1933 | B.GLA | 0 | 0 | ||||||
1934 | B.GRP | 0 | 0 | ||||||
1935 | B.IBR | 0 | 0 | ||||||
1936 | B.KBB | 0 | 0 | ||||||
1937 | B.PET | 0 | 0 | ||||||
1938 | B.PTC | 0 | 0 | ||||||
1939 | B.PWF | 0 | 0 | ||||||
1940 | B.SAB | 0 | 0 | ||||||
1941 | B.SGL | 0 | 0 | ||||||
1942 | B.SOL | 0 | 0 | ||||||
1943 | B.TRB | 0 | 0 | ||||||
1944 | BA | 200 | 76 1/2 | 77 1/4 | 79 | 76 1/2 | 76 3/8 | 76 7/8 | 14600 |
1945 | BAAG | 0 | 0 | ||||||
1946 | BAAGY | 0 | 0 | ||||||
1947 | BAAN | 0 | 0 | ||||||
1948 | BAANF | 2000 | 40 11/16 | 41 | 42 5/8 | 40 11/16 | 40 5/8 | 41 1/8 | 198700 |
1949 | BAAP | 0 | 0 | ||||||
1950 | BAAPY | 0 | 0 | ||||||
1951 | BAAT | 20000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1700 | 20000 |
1952 | BAB | 100 | 76 3/4 | 75 3/8 | 75 3/4 | 0 | |||
1953 | BABC | 1000 | 19 1/4 | 18 1/2 | 19 1/4 | 0 | |||
1954 | BABEX | 0 | 15.41 | 15.41 | 15.41 | 0 | |||
1955 | BABIX | 0 | 1.59 | 1.59 | 1.59 | 0 | |||
1956 | BABSX | 0 | 14.41 | 14.41 | 14.41 | 0 | |||
1957 | BAC | 100 | 59 3/4 | 60 1/2 | 60 1/2 | 59 5/8 | 59 7/8 | 60 1/4 | 900 |
1958 | BACD | 0 | 0 | ||||||
1959 | BACDA | 0 | 0 | ||||||
1960 | BACH | 200 | 9 7/16 | 9 1/2 | 9 3/4 | 9 1/8 | 9 1/8 | 9 1/2 | 92400 |
1961 | BACpA | 2000 | 48 1/2 | 0 | |||||
1962 | BACpB | 17400 | 90 3/4 | 90 7/8 | 90 7/8 | 90 3/4 | 22400 | ||
1963 | BACpF | 500 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 500 | ||
1964 | BACpH | 2500 | 26 1/8 | 26 | 26 1/8 | 26 | 3500 | ||
1965 | BACpJ | 10000 | 26 45/64 | 26 3/4 | 26 7/8 | 26 45/64 | 51100 | ||
1966 | BACpK | 2500 | 25 3/4 | 25 7/8 | 26 3/64 | 25 3/4 | 320100 | ||
1967 | BACpL | 13400 | 25 3/4 | 25 3/4 | 25 7/8 | 25 3/4 | 47500 | ||
1968 | BACpM | 500 | 25 3/4 | 0 | |||||
1969 | BACpN | 10000 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 10000 | ||
1970 | BAE | 200 | 23 3/8 | 22 | 22 3/4 | 0 | |||
1971 | BAETX | 0 | 18.33 | 18.33 | 18.33 | 0 | |||
1972 | BAGL | 300 | 5 9/16 | 5 3/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/4 | 56900 |
1973 | BAI | 0 | 0 | ||||||
1974 | BAIB | 5000 | 5 5/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 105500 |
1975 | BAINX | 0 | 17.15 | 17.15 | 17.15 | 0 | |||
1976 | BAIPQ | 0 | 0 | ||||||
1977 | BAKE | 1000 | 5 | 5 | 5 3/8 | 4 1/2 | 4 7/8 | 5 1/4 | 22200 |
1978 | BAKGX | 0 | 0 | ||||||
1979 | BAKR | 5000 | 0.0200 | 0 | |||||
1980 | BALB | 1000 | 0.6250 | 0.5000 | 0.8125 | 0 | |||
1981 | BALJ | 5000 | 0.0001 | 0 | |||||
1982 | BALL | 200 | 41.5000 | 0 | |||||
1983 | BALTX | 0 | 9.01 | 9.01 | 9.01 | 0 | |||
1984 | BALX | 1100 | 14.5000 | 14.5000 | 15.7500 | 0 | |||
1985 | BAM | 500 | 1 1/8 | 13/16 | 1 1/16 | 0 | |||
1986 | BAMM | 2000 | 10 | 10 | 10 | 9 7/8 | 9 7/8 | 10 | 43200 |
1987 | BAN | 500 | 8 9/16 | 5 5/8 | 6 1/8 | 0 | |||
1988 | BANC | 5000 | 16 | 16 3/4 | 17 1/4 | 16 | 16 | 16 3/4 | 39200 |
1989 | BANF | 700 | 20 1/2 | 20 1/2 | 21 | 20 1/2 | 20 1/2 | 21 1/4 | 2700 |
1990 | BANGM | 0 | 0 | ||||||
1991 | BANGP | 100 | 47.5000 | 0 | |||||
1992 | BANK | 0 | 990.65 | 999.50 | 999.50 | 990.55 | 0 | ||
1993 | BANW | 0 | 0 | ||||||
1994 | BAOA | 500 | 0.3437 | 0.3437 | 0.3750 | 0 | |||
1995 | BAP | 300 | 17 1/8 | 0 | |||||
1996 | BAPT | 20000 | 0.0040 | 0.0040 | 0.0200 | 0 | |||
1997 | BAR | 100 | 4 1/8 | 6 1/8 | 6 5/8 | 0 | |||
1998 | BARAX | 0 | 29.35 | 29.35 | 29.35 | 0 | |||
1999 | BARD | 0 | 0 | ||||||
2000 | BARE | 200 | 10 1/4 | 10 1/4 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 14000 |
2001 | BARGX | 0 | 9.51 | 9.51 | 9.51 | 0 | |||
2002 | BARIX | 0 | 8.71 | 8.71 | 9.00 | 0 | |||
2003 | BARK | 0 | 0 | ||||||
2004 | BARR | 600 | 43/64 | 11/16 | 11/16 | 9/16 | 1/2 | 11/16 | 3800 |
2005 | BARRD | 0 | 0 | ||||||
2006 | BARRW | 4000 | 1/32 | 1/32 | 1/8 | 0 | |||
2007 | BARY | 2000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/4 | 3 1/2 | 44800 |
2008 | BARYW | 1500 | 1/4 | 1/4 | 3/4 | 0 | |||
2009 | BARZ | 500 | 16 3/4 | 16 1/2 | 17 1/2 | 16 1/2 | 16 1/2 | 17 1/2 | 6300 |
2010 | BAS | 500 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/8 | 22 1/2 | 500 |
2011 | BASE | 0 | 0 | ||||||
2012 | BASEA | 500 | 11 | 11 | 11 1/2 | 11 | 11 | 11 1/2 | 3100 |
2013 | BASEB | 600 | 11 1/2 | 11 1/4 | 12 | 0 | |||
2014 | BASF | 0 | 0 | ||||||
2015 | BASFY | 0 | 0 | ||||||
2016 | BASL | 1200 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
2017 | BASTX | 0 | 10.85 | 10.85 | 10.85 | 0 | |||
2018 | BAT | 100 | 8 5/8 | 8 1/2 | 8 7/8 | 0 | |||
2019 | BATH | 100 | 63.0000 | 0 | |||||
2020 | BATT | 25000 | 0.0550 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0650 | 130000 |
2021 | BAX | 2700 | 39 3/4 | 42 | 42 | 39 3/4 | 39 5/8 | 40 3/8 | 4200 |
2022 | BAXN | 0 | 0 | ||||||
2023 | BAXS | 0 | 0 | ||||||
2024 | BAYU | 0 | 0 | ||||||
2025 | BAYXX | 0 | 0.51 | 5.20 | 5.38 | 1571 | |||
2026 | BAYZ | 0 | 0 | ||||||
2027 | BAYZY | 0 | 0 | ||||||
2028 | BBA | 500 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/8 | 5 5/8 | 500 |
2029 | BBALX | 0 | 11.00 | 11.00 | 11.00 | 0 | |||
2030 | BBBBX | 0 | 11.44 | 11.44 | 11.44 | 0 | |||
2031 | BBBY | 4000 | 33 1/4 | 33 7/8 | 33 7/8 | 32 3/4 | 33 1/4 | 33 1/2 | 598300 |
2032 | BBC | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/2 | 26 | 200 |
2033 | BBCB | 0 | 0 | ||||||
2034 | BBCBY | 0 | 0 | ||||||
2035 | BBD.A | 0 | 0 | ||||||
2036 | BBD.B | 0 | 0 | ||||||
2037 | BBDR | 1000 | 0.1000 | 0 | |||||
2038 | BBDSX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
2039 | BBDXX | 0 | 0.47 | 4.62 | 4.81 | 585 | |||
2040 | BBGIX | 0 | 13.52 | 13.52 | 13.52 | 0 | |||
2041 | BBGLX | 0 | 8.18 | 8.18 | 8.18 | 0 | |||
2042 | BBGVX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
2043 | BBHF | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/4 | 8 1/2 | 1200 |
2044 | BBI | 5000 | 58 7/8 | 55 3/4 | 56 1/8 | 0 | |||
2045 | BBIC | 0 | 0 | ||||||
2046 | BBIEX | 0 | 5.87 | 5.87 | 5.87 | 0 | |||
2047 | BBIFX | 0 | 8.21 | 8.21 | 8.21 | 0 | |||
2048 | BBIO | 0 | 0 | ||||||
2049 | BBIOY | 200 | 54 1/4 | 53 1/2 | 54 1/4 | 53 1/2 | 53 3/4 | 56 1/2 | 600 |
2050 | BBISX | 0 | 13.60 | 13.60 | 13.60 | 0 | |||
2051 | BBIpA | 100 | 110 | 0 | |||||
2052 | BBKS | 100 | 1 | 1 | 1 3/16 | 0 | |||
2053 | BBMIX | 0 | 16.91 | 16.91 | 16.91 | 0 | |||
2054 | BBN | 1500 | 37 3/8 | 34 3/8 | 34 3/4 | 0 | |||
2055 | BBNK | 1000 | 88 3/4 | 90 1/2 | 90 15/16 | 88 3/4 | 88 3/4 | 89 1/4 | 327600 |
2056 | BBNTX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
2057 | BBON | 2700 | 26.0000 | 26.2500 | 26.2500 | 26.0000 | 5400 | ||
2058 | BBOSX | 0 | 8.06 | 8.06 | 8.06 | 0 | |||
2059 | BBOX | 2500 | 13 9/16 | 14 | 14 | 13 1/4 | 13 1/2 | 13 3/4 | 418800 |
2060 | BBPAX | 0 | 21.24 | 21.24 | 21.24 | 0 | |||
2061 | BBPC | 0 | 0 | ||||||
2062 | BBQGX | 0 | 12.06 | 12.06 | 12.06 | 0 | |||
2063 | BBR.A | 0 | 0 | ||||||
2064 | BBRC | 200 | 20 7/8 | 21 3/4 | 22 | 20 1/2 | 20 3/4 | 21 3/4 | 201100 |
2065 | BBS | 0 | 327.08 | 0 | |||||
2066 | BBSEX | 0 | 24.09 | 24.09 | 24.09 | 0 | |||
2067 | BBSGX | 0 | 10.03 | 10.03 | 10.03 | 0 | |||
2068 | BBSI | 1000 | 14 13/16 | 15 | 15 | 14 1/2 | 14 1/2 | 15 | 6600 |
2069 | BBT | 300 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 7/8 | 400 |
2070 | BBTK | 500 | 16 3/4 | 16 3/4 | 17 1/4 | 16 1/4 | 16 3/4 | 17 1/4 | 99700 |
2071 | BBUSX | 0 | 15.55 | 15.55 | 15.55 | 0 | |||
2072 | BBV | 100 | 32 1/8 | 34 7/8 | 35 5/8 | 0 | |||
2073 | BBY | 100 | 13 1/4 | 13 | 13 3/4 | 12 3/8 | 13 1/4 | 13 5/8 | 7100 |
2074 | BBYR | 0 | 0 | ||||||
2075 | BBYpM | 400 | 33 1/4 | 33 | 33 1/2 | 33 | 8600 | ||
2076 | BC | 100 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 21 3/4 | 22 1/8 | 100 |
2077 | BCAM | 1500 | 1 | 1 | 1 1/32 | 1 | 1 | 1 1/32 | 53500 |
2078 | BCAML | 4000 | 1/8 | 1/8 | 1/4 | 0 | |||
2079 | BCAMZ | 7000 | 3/8 | 3/8 | 1/2 | 0 | |||
2080 | BCAT | 0 | 0 | ||||||
2081 | BCATF | 0 | 0 | ||||||
2082 | BCB | 0 | 0 | ||||||
2083 | BCBF | 200 | 13 | 13 1/8 | 13 1/8 | 13 | 13 | 13 1/2 | 700 |
2084 | BCBp | 600 | 25 1/2 | 25 3/4 | 25 3/4 | 25 3/8 | 7700 | ||
2085 | BCBpC | 300 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 300 | ||
2086 | BCBpD | 1500 | 29 1/4 | 0 | |||||
2087 | BCC | 500 | 33 3/4 | 34 1/2 | 34 1/2 | 33 3/4 | 33 5/8 | 34 1/4 | 1500 |
2088 | BCCpF | 1700 | 26 1/2 | 0 | |||||
2089 | BCCpG | 200 | 29 3/4 | 0 | |||||
2090 | BCDFX | 0 | 23.67 | 23.67 | 25.11 | 0 | |||
2091 | BCDO | 1300 | 3.0000 | 0 | |||||
2092 | BCE | 100 | 35 1/8 | 35 1/8 | 35 1/8 | 35 1/8 | 35 | 35 3/8 | 100 |
2093 | BCEM | 0 | 0 | ||||||
2094 | BCEMF | 0 | 0 | ||||||
2095 | BCEP | 0 | 0 | ||||||
2096 | BCF | 500 | 9 3/4 | 10 | 10 | 9 3/4 | 9 5/8 | 10 | 1000 |
2097 | BCH | 200 | 10 5/8 | 9 7/8 | 10 1/4 | 0 | |||
2098 | BCHM | 1000 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 3.7500 | 4.7500 | 1000 |
2099 | BCHP | 1000 | 5/16 | 11/32 | 11/32 | 1/4 | 1/4 | 5/16 | 68500 |
2100 | BCHPW | 2500 | 1/32 | 1/32 | 1/8 | 0 | |||
2101 | BCHTX | 0 | 9.65 | 9.65 | 9.65 | 0 | |||
2102 | BCHX | 0 | 0 | ||||||
2103 | BCHXF | 100 | 36 7/8 | 37 3/4 | 37 3/4 | 36 1/8 | 36 7/8 | 37 1/4 | 815000 |
2104 | BCHYX | 0 | 9.44 | 9.44 | 9.44 | 0 | |||
2105 | BCIHP | 0 | 0 | ||||||
2106 | BCINX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
2107 | BCIS | 1000 | 3 | 2 5/8 | 3 | 0 | |||
2108 | BCITX | 0 | 11.22 | 11.22 | 11.22 | 0 | |||
2109 | BCKB | 500 | 16.7500 | 0 | |||||
2110 | BCL | 200 | 13 1/2 | 12 7/8 | 13 1/4 | 0 | |||
2111 | BCLTX | 0 | 11.48 | 11.48 | 11.48 | 0 | |||
2112 | BCLXX | 0 | 0 | ||||||
2113 | BCMD | 1000 | 1 3/16 | 1 3/16 | 1 7/32 | 1 1/16 | 1 1/16 | 1 3/16 | 79700 |
2114 | BCMFX | 0 | 11.56 | 11.56 | 11.56 | 0 | |||
2115 | BCMP | 0 | 0 | ||||||
2116 | BCMPY | 100 | 16 1/4 | 16 1/4 | 17 | 16 1/4 | 16 1/4 | 17 | 35300 |
2117 | BCN | 100 | 23 5/8 | 23 1/2 | 23 5/8 | 23 1/2 | 23 1/4 | 23 7/8 | 500 |
2118 | BCNB | 0 | 0 | ||||||
2119 | BCO | 100 | 10 5/8 | 9 5/8 | 10 3/8 | 0 | |||
2120 | BCOM | 300 | 12 3/4 | 12 | 12 3/4 | 0 | |||
2121 | BCOMP | 1000 | 13.1250 | 13.0000 | 14.5000 | 0 | |||
2122 | BCOMZ | 2000 | 1.2500 | 0 | |||||
2123 | BCP | 500 | 8 3/4 | 0 | |||||
2124 | BCR | 400 | 29 7/8 | 29 3/4 | 29 7/8 | 29 3/4 | 29 5/8 | 30 1/4 | 500 |
2125 | BCRH | 12000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3125 | 23300 |
2126 | BCRI | 0 | 0 | ||||||
2127 | BCRX | 1900 | 9 1/2 | 9 3/4 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 4400 |
2128 | BCS | 100 | 47 1/2 | 45 7/8 | 47 | 0 | |||
2129 | BCS.A | 0 | 0 | ||||||
2130 | BCS.B | 0 | 0 | ||||||
2131 | BCSTX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
2132 | BCSV | 400 | 8.0000 | 0 | |||||
2133 | BCSXX | 0 | 0.34 | 5.02 | 5.20 | 1303 | |||
2134 | BCT | 2000 | 11 1/2 | 0 | |||||
2135 | BCTI | 1000 | 4 | 3 5/8 | 4 | 3 5/8 | 3 5/8 | 4 | 1500 |
2136 | BCTXX | 0 | 0.42 | 3.09 | 4.33 | 4190 | |||
2137 | BCU | 600 | 14 | 14 3/8 | 14 1/2 | 14 | 13 7/8 | 14 1/4 | 2600 |
2138 | BCUM | 0 | 0 | ||||||
2139 | BCV | 500 | 23 | 0 | |||||
2140 | BCYR | 400 | 8 | 7 5/8 | 8 | 7 5/8 | 7 5/8 | 8 | 1400 |
2141 | BDAXX | 0 | 0.62 | 5.48 | 5.68 | 28551 | |||
2142 | BDCO | 10000 | 3/8 | 3/8 | 3/8 | 3/8 | 11/32 | 13/32 | 25000 |
2143 | BDF | 300 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 400 | ||
2144 | BDG/A | 300 | 50 3/4 | 52 1/4 | 52 7/8 | 0 | |||
2145 | BDGA | 0 | 0 | ||||||
2146 | BDGE | 100 | 44.0000 | 0 | |||||
2147 | BDGT | 0 | 0 | ||||||
2148 | BDGXX | 0 | 0.31 | 4.73 | 4.77 | 2015 | |||
2149 | BDIS | 500 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 4.0000 | 500 |
2150 | BDJI | 700 | 14 | 13 3/4 | 14 | 13 3/4 | 13 3/4 | 14 1/2 | 1200 |
2151 | BDK | 1900 | 33 1/8 | 33 5/8 | 33 5/8 | 33 1/8 | 32 | 33 1/4 | 2200 |
2152 | BDL | 500 | 3 7/8 | 0 | |||||
2153 | BDLAX | 0 | 4.82 | 4.82 | 4.82 | 0 | |||
2154 | BDMI | 1000 | 26 | 25 5/8 | 27 3/8 | 25 1/2 | 26 | 26 1/2 | 81100 |
2155 | BDMXX | 0 | 0.48 | 4.85 | 4.97 | 10362 | |||
2156 | BDN | 100 | 3 9/16 | 0 | |||||
2157 | BDNV | 0 | 0 | ||||||
2158 | BDNXX | 0 | 0.28 | 2.79 | 3.65 | 630 | |||
2159 | BDPC | 1100 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.8125 | 1100 |
2160 | BDPCP | 0 | 0 | ||||||
2161 | BDR | 100 | 9 1/2 | 0 | |||||
2162 | BDRH | 4000 | 6.2500 | 5.7500 | 6.2500 | 0 | |||
2163 | BDSP | 0 | 0 | ||||||
2164 | BDSPY | 0 | 0 | ||||||
2165 | BDT | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/4 | 18 3/4 | 100 |
2166 | BDTC | 1000 | 3 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 9100 |
2167 | BDTXX | 0 | 0.38 | 2.87 | 3.84 | 2092 | |||
2168 | BDVAX | 0 | 11.65 | 11.65 | 11.65 | 0 | |||
2169 | BDWA | 4000 | 0.0001 | 0 | |||||
2170 | BDX | 7800 | 74 3/8 | 74 7/8 | 75 1/4 | 0 | |||
2171 | BDY | 1000 | 16 7/8 | 16 1/2 | 17 | 0 | |||
2172 | BDYN | 1000 | 11/16 | 11/16 | 11/16 | 11/16 | 19/32 | 3/4 | 1000 |
2173 | BE | 600 | 15/32 | 7/16 | 11/16 | 0 | |||
2174 | BEA | 0 | 165.86 | 169.20 | 171.99 | 164.65 | 0 | ||
2175 | BEAL | 1000 | 0.0010 | 0.0010 | 0.1000 | 0 | |||
2176 | BEAM | 100 | 30 3/4 | 31 1/2 | 31 1/2 | 30 1/4 | 30 3/4 | 31 1/4 | 291500 |
2177 | BEAN | 100 | 4 | 4 | 4 | 3 11/16 | 3 11/16 | 4 | 17600 |
2178 | BEAR | 200 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/8 | 3 3/4 | 200 |
2179 | BEAV | 5000 | 11 | 11 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 48600 |
2180 | BEBA | 1000 | 4 5/8 | 4 1/2 | 5 1/4 | 0 | |||
2181 | BEC | 800 | 34 7/8 | 33 5/8 | 34 | 0 | |||
2182 | BECC | 0 | 0 | ||||||
2183 | BED | 1000 | 7 1/4 | 0 | |||||
2184 | BED.B | 0 | 0 | ||||||
2185 | BEDA | 0 | 0 | ||||||
2186 | BEDAY | 0 | 0 | ||||||
2187 | BEDCX | 0 | 4.99 | 4.99 | 4.99 | 0 | |||
2188 | BEDIX | 0 | 4.99 | 4.99 | 4.99 | 0 | |||
2189 | BEEF | 600 | 5 1/16 | 5 1/16 | 5 1/16 | 5 1/16 | 5 | 5 3/4 | 600 |
2190 | BEER | 0 | 0 | ||||||
2191 | BEERF | 900 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 | 1900 |
2192 | BEFXX | 0 | 0.20 | 3.49 | 4.74 | 1371 | |||
2193 | BEGBX | 0 | 12.01 | 12.01 | 12.01 | 0 | |||
2194 | BEGIX | 0 | 6.09 | 6.09 | 6.09 | 0 | |||
2195 | BEGRX | 0 | 35.94 | 35.94 | 35.94 | 0 | |||
2196 | BEHMX | 0 | 36.98 | 36.98 | 36.98 | 0 | |||
2197 | BEIAX | 0 | 13.54 | 13.54 | 13.54 | 0 | |||
2198 | BEII | 2000 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 7/8 | 7 3/4 | 3000 |
2199 | BEK.B | 0 | 0 | ||||||
2200 | BEL | 100 | 68 1/4 | 68 5/8 | 68 3/4 | 68 1/8 | 67 7/8 | 68 1/2 | 12100 |
2201 | BELD | 700 | 17 1/4 | 17 | 17 1/4 | 17 | 16 3/4 | 17 1/4 | 31200 |
2202 | BELF | 1000 | 11 3/8 | 11 1/4 | 11 7/8 | 11 1/4 | 11 1/4 | 11 3/4 | 21200 |
2203 | BELL | 1300 | 35 7/8 | 35 7/8 | 36 1/8 | 35 7/8 | 35 7/8 | 36 1/8 | 45300 |
2204 | BELM | 4000 | 6 7/8 | 6 3/4 | 6 7/8 | 5 7/8 | 6 5/8 | 6 7/8 | 192700 |
2205 | BELR | 0 | 0 | ||||||
2206 | BELT | 0 | 0 | ||||||
2207 | BELW | 2000 | 5 1/2 | 5 1/2 | 5 7/8 | 5 | 5 1/2 | 5 7/8 | 50900 |
2208 | BEM | 200 | 111 | 111 | 111 | 111 | 200 | ||
2209 | BEMBX | 0 | 15.27 | 15.27 | 15.27 | 0 | |||
2210 | BEMEX | 0 | 17.76 | 17.76 | 17.76 | 0 | |||
2211 | BEN | 100 | 47 5/8 | 48 3/4 | 48 3/4 | 47 5/8 | 47 1/8 | 47 1/2 | 1200 |
2212 | BENC | 0 | 0 | ||||||
2213 | BENDX | 0 | 17.28 | 17.28 | 17.28 | 0 | |||
2214 | BENF | 20000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0500 | 25000 |
2215 | BENM | 2100 | 0.3000 | 0 | |||||
2216 | BEONX | 0 | 17.47 | 17.47 | 17.47 | 0 | |||
2217 | BEOOX | 0 | 12.86 | 12.86 | 12.86 | 0 | |||
2218 | BEP | 300 | 8 | 8 | 8 | 8 | 300 | ||
2219 | BEPI | 1000 | 7 1/8 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 19000 |
2220 | BEPIW | 300 | 1 3/4 | 2 | 2 | 1 3/4 | 1 3/4 | 2 | 48000 |
2221 | BEPP | 5000 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
2222 | BEQGX | 0 | 14.12 | 14.12 | 14.12 | 0 | |||
2223 | BER | 100 | 27 | 27 5/8 | 28 | 0 | |||
2224 | BERI | 0 | 0 | ||||||
2225 | BERIF | 0 | 0 | ||||||
2226 | BERIX | 0 | 12.06 | 12.06 | 12.06 | 0 | |||
2227 | BERK | 0 | 0 | ||||||
2228 | BERS | 500 | 0.0600 | 0.0600 | 0.0900 | 0 | |||
2229 | BERT | 1000 | 4 7/8 | 4 3/4 | 5 1/4 | 4 3/4 | 4 5/8 | 5 1/4 | 4700 |
2230 | BERWX | 0 | 19.41 | 19.41 | 19.41 | 0 | |||
2231 | BERY | 1000 | 0.0100 | 0 | |||||
2232 | BESCX | 0 | 3.52 | 3.52 | 3.52 | 0 | |||
2233 | BESI | 0 | 0 | ||||||
2234 | BESIF | 500 | 12 3/8 | 12 3/8 | 12 5/8 | 12 3/8 | 12 3/8 | 12 5/8 | 26500 |
2235 | BESP | 0 | 0 | ||||||
2236 | BEST | 500 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 6600 |
2237 | BESW | 300 | 7.0000 | 0 | |||||
2238 | BET | 400 | 2 3/4 | 0 | |||||
2239 | BETS | 2200 | 9 1/4 | 9 1/2 | 9 1/2 | 8 1/2 | 9 | 9 1/2 | 16800 |
2240 | BETT | 500 | 5 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/8 | 1200 |
2241 | BEV | 100 | 11 | 11 1/8 | 11 1/8 | 11 | 11 3/8 | 11 3/4 | 900 |
2242 | BEVB | 500 | 65.0000 | 0 | |||||
2243 | BEVN | 0 | 0 | ||||||
2244 | BEVR | 0 | 0 | ||||||
2245 | BEVT | 2000 | 5/32 | 1/8 | 5/32 | 0 | |||
2246 | BEVTL | 0 | 9 3/4 | 12 3/4 | 0 | ||||
2247 | BEVTP | 4500 | 7 1/2 | 8 1/4 | 8 1/4 | 7 1/2 | 7 1/2 | 8 1/4 | 16000 |
2248 | BEVTZ | 9300 | 1 1/2 | 2 1/2 | 2 1/2 | 1 1/2 | 1 1/2 | 2 1/2 | 27600 |
2249 | BEVp | 100 | 52 7/8 | 0 | |||||
2250 | BEX | 0 | 0 | ||||||
2251 | BEX+ | 0 | 0 | ||||||
2252 | BEXY | 500 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 8.0000 | 500 |
2253 | BEXp | 500 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 1900 | ||
2254 | BEZ | 100 | 20 3/8 | 20 1/4 | 21 1/8 | 0 | |||
2255 | BF | 0 | 0 | ||||||
2256 | BF.A | 0 | 0 | ||||||
2257 | BF/A | 200 | 38 3/4 | 0 | |||||
2258 | BF/B | 100 | 37 11/16 | 37 11/16 | 37 11/16 | 37 11/16 | 100 | ||
2259 | BFA | 0 | 0 | ||||||
2260 | BFB | 0 | 0 | ||||||
2261 | BFBAX | 0 | 10.26 | 10.26 | 10.26 | 0 | |||
2262 | BFBPX | 0 | 10.26 | 10.26 | 10.26 | 0 | |||
2263 | BFC | 3300 | 14 1/8 | 13 5/8 | 14 | 0 | |||
2264 | BFCF | 1000 | 7.6250 | 6.5000 | 7.7500 | 0 | |||
2265 | BFCI | 1000 | 2 1/4 | 2 1/8 | 2 1/2 | 2 1/8 | 2 1/4 | 2 7/16 | 49800 |
2266 | BFCX | 1000 | 18 11/16 | 18 5/8 | 18 11/16 | 18 5/8 | 18 5/8 | 19 | 3800 |
2267 | BFD | 30500 | 11 11/16 | 11 3/4 | 11 3/4 | 11 11/16 | 66700 | ||
2268 | BFE | 100 | 32 5/8 | 32 1/2 | 32 3/4 | 32 3/8 | 2000 | ||
2269 | BFEAX | 0 | 12.64 | 12.64 | 12.64 | 0 | |||
2270 | BFELY | 200 | 4 5/16 | 3 15/16 | 4 3/8 | 3 7/8 | 4 1/8 | 4 5/16 | 48400 |
2271 | BFEN | 500 | 5 | 4 3/4 | 5 3/4 | 0 | |||
2272 | BFEPX | 0 | 12.64 | 12.64 | 12.64 | 0 | |||
2273 | BFGAX | 0 | 11.79 | 11.79 | 11.79 | 0 | |||
2274 | BFI | 100 | 30 | 29 3/4 | 30 | 29 3/4 | 29 5/8 | 30 | 1000 |
2275 | BFIFX | 0 | 9.95 | 9.95 | 10.42 | 0 | |||
2276 | BFIT | 15000 | 4 13/16 | 4 5/8 | 5 | 4 3/8 | 4 3/4 | 5 | 900200 |
2277 | BFITV | 2500 | 4 13/16 | 4 3/4 | 5 | 0 | |||
2278 | BFKR | 300 | 19.7500 | 0 | |||||
2279 | BFLY | 100 | 34.0000 | 0 | |||||
2280 | BFMCX | 0 | 10.04 | 10.04 | 10.04 | 0 | |||
2281 | BFMSX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
2282 | BFMXX | 0 | 0.51 | 4.95 | 5.12 | 529 | |||
2283 | BFOH | 1000 | 31 | 29 1/2 | 31 | 0 | |||
2284 | BFR | 1000 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 25 1/2 | 26 1/8 | 1000 |
2285 | BFRS | 2500 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 3 | 4100 |
2286 | BFRSG | 10 | 67 1/2 | 65 1/2 | 67 1/2 | 0 | |||
2287 | BFS | 700 | 14 3/4 | 14 3/4 | 15 1/8 | 14 3/4 | 19800 | ||
2288 | BFSAX | 0 | 9.28 | 9.28 | 9.28 | 0 | |||
2289 | BFSB | 1500 | 17 1/4 | 17 1/4 | 18 1/4 | 0 | |||
2290 | BFSI | 100 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 36 | 100 |
2291 | BFSTX | 0 | 9.28 | 9.28 | 9.28 | 0 | |||
2292 | BFTI | 400 | 1.0312 | 1.0000 | 1.0625 | 0.9687 | 1.0000 | 1.0312 | 38800 |
2293 | BFX | 2200 | 2 | 1 15/16 | 2 | 1 15/16 | 5900 | ||
2294 | BFXFX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
2295 | BFp | 2300 | 8 1/8 | 0 | |||||
2296 | BG | 300 | 14 7/8 | 14 1/8 | 14 3/4 | 0 | |||
2297 | BGA | 300 | 20 1/8 | 19 | 20 1/8 | 0 | |||
2298 | BGAF | 5000 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.2500 | 3.7500 | 5000 |
2299 | BGAL | 0 | 0 | ||||||
2300 | BGALY | 300 | 21 | 21 1/2 | 22 3/8 | 21 | 21 | 21 1/8 | 291900 |
2301 | BGAS | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 | 16 | 16 1/2 | 3000 |
2302 | BGAXX | 0 | 0.46 | 5.11 | 5.21 | 5137 | |||
2303 | BGAp | 5000 | 12 | 0 | |||||
2304 | BGB | 0 | 164.49 | 167.91 | 170.41 | 163.34 | 0 | ||
2305 | BGBP | 20000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0050 | 0.0500 | 20000 |
2306 | BGC | 100 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 200 | ||
2307 | BGCB | 1000 | 31.0000 | 0 | |||||
2308 | BGE | 200 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 28 1/2 | 28 7/8 | 200 |
2309 | BGEIX | 0 | 13.92 | 13.92 | 13.92 | 0 | |||
2310 | BGEN | 23000 | 62 1/4 | 62 1/2 | 65 | 60 1/4 | 62 | 62 1/4 | 2358200 |
2311 | BGEpB | 100 | 70 | 0 | |||||
2312 | BGEpC | 50 | 54 | 53 1/2 | 56 | 0 | |||
2313 | BGEpD | 100 | 77 1/4 | 78 | 80 | 0 | |||
2314 | BGEpI | 100 | 97 1/4 | 97 1/4 | 100 | 0 | |||
2315 | BGEpK | 0 | 78 | 110 | 0 | ||||
2316 | BGF | 0 | 15 1/4 | 15 5/8 | 0 | ||||
2317 | BGG | 200 | 43 1/2 | 43 1/2 | 43 1/2 | 43 1/2 | 42 3/8 | 43 1/8 | 200 |
2318 | BGGFX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
2319 | BGI | 200 | 10 1/2 | 0 | |||||
2320 | BGII | 2000 | 8 | 7 7/8 | 8 | 7 3/4 | 7 3/4 | 8 | 24800 |
2321 | BGINX | 0 | 14.89 | 14.89 | 14.89 | 0 | |||
2322 | BGIX | 1000 | 1.4375 | 1.5625 | 1.6250 | 1.4375 | 1.3750 | 1.6250 | 20000 |
2323 | BGL | 200 | 8 5/8 | 7 1/2 | 8 | 0 | |||
2324 | BGLDF | 0 | 0 | ||||||
2325 | BGLN | 1000 | 41.1250 | 0 | |||||
2326 | BGLS | 2000 | 18 | 18 1/4 | 18 1/4 | 18 | 18 | 18 1/8 | 24100 |
2327 | BGLV | 400 | 16 5/8 | 16 5/8 | 16 3/4 | 16 5/8 | 16 5/8 | 16 3/4 | 16400 |
2328 | BGLVW | 500 | 6 3/4 | 6 3/4 | 7 3/4 | 0 | |||
2329 | BGLY | 0 | 0 | ||||||
2330 | BGMD | 0 | 0.0937 | 0.2500 | 0 | ||||
2331 | BGMXX | 0 | 0.68 | 4.30 | 4.38 | 1324 | |||
2332 | BGN/E | 900 | 4 1/2 | 3 3/4 | 4 1/2 | 0 | |||
2333 | BGN/WS | 100 | 5/8 | 0 | |||||
2334 | BGNMX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
2335 | BGO | 400 | 2 3/8 | 2 1/4 | 2 1/2 | 0 | |||
2336 | BGP | 200 | 18 7/8 | 19 | 19 | 18 7/8 | 18 5/8 | 19 1/8 | 1200 |
2337 | BGPP | 0 | 0 | ||||||
2338 | BGR | 500 | 11 5/8 | 11 3/8 | 11 7/8 | 0 | |||
2339 | BGRH | 1500 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 | 1500 |
2340 | BGRHW | 100 | 0.2500 | 0 | |||||
2341 | BGRIX | 0 | 10.88 | 10.88 | 10.88 | 0 | |||
2342 | BGS | 0 | 151.10 | 0 | |||||
2343 | BGSS | 200 | 35 | 35 | 37 | 0 | |||
2344 | BGSXX | 0 | 0.52 | 5.37 | 5.62 | 6516 | |||
2345 | BGT | 400 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 5/8 | 400 |
2346 | BGVXX | 0 | 0.31 | 4.73 | 4.77 | 474 | |||
2347 | BGX | 0 | 165.31 | 168.62 | 171.28 | 163.87 | 0 | ||
2348 | BH | 100 | 24 1/4 | 25 1/2 | 26 1/8 | 0 | |||
2349 | BHA | 1000 | 57/64 | 0 | |||||
2350 | BHAG | 200 | 13 | 13 | 13 1/4 | 13 | 13 | 14 1/4 | 2100 |
2351 | BHAGB | 0 | 0 | ||||||
2352 | BHAL | 300 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/8 | 500 |
2353 | BHBA | 700 | 3.7500 | 0 | |||||
2354 | BHBFX | 0 | 22.16 | 22.16 | 22.16 | 0 | |||
2355 | BHBS | 200 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | 400 | ||
2356 | BHC | 300 | 92 3/4 | 0 | |||||
2357 | BHCF | 5000 | 17 1/16 | 17 3/8 | 17 3/8 | 17 | 17 | 17 3/8 | 8200 |
2358 | BHE | 300 | 28 3/8 | 0 | |||||
2359 | BHFC | 1200 | 0.0600 | 0.0600 | 0.0800 | 0 | |||
2360 | BHFFY | 0 | 0 | ||||||
2361 | BHI | 700 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 1/8 | 23 1/2 | 100 |
2362 | BHIK | 0 | 0 | ||||||
2363 | BHIKF | 300 | 16 1/8 | 15 7/8 | 16 1/8 | 15 7/8 | 15 7/8 | 16 1/8 | 500 |
2364 | BHIV | 0 | 0 | ||||||
2365 | BHIX | 500 | 16 | 16 3/8 | 16 3/8 | 16 | 16 | 16 3/8 | 12500 |
2366 | BHKMF | 0 | 0 | ||||||
2367 | BHM | 2000 | 1 | 0 | |||||
2368 | BHO | 1000 | 2 5/8 | 0 | |||||
2369 | BHON | 0 | 0 | ||||||
2370 | BHOW | 5000 | 6.0000 | 0 | |||||
2371 | BHP | 200 | 58 | 56 5/8 | 57 | 0 | |||
2372 | BHPN | 0 | 0 | ||||||
2373 | BHQU | 100 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.5000 | 2000 |
2374 | BHRB | 300 | 298.0000 | 0 | |||||
2375 | BHTCV | 0 | 0 | ||||||
2376 | BHW | 200 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 1/8 | 27 1/2 | 200 |
2377 | BHWK | 200 | 5 7/8 | 5 1/2 | 5 7/8 | 5 1/2 | 5 3/8 | 5 7/8 | 10000 |
2378 | BHWKW | 2000 | 3/8 | 1/4 | 3/8 | 0 | |||
2379 | BHWKZ | 3500 | 1/32 | 1/32 | 3/32 | 0 | |||
2380 | BHY | 1000 | 3 | 0 | |||||
2381 | BHYW | 0 | 0 | ||||||
2382 | BHYWF | 0 | 0 | ||||||
2383 | BHYWY | 0 | 0 | ||||||
2384 | BI | 1800 | 21 1/8 | 20 1/4 | 20 3/4 | 0 | |||
2385 | BIAC | 10000 | 8 3/8 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/4 | 8 3/8 | 21200 |
2386 | BIBAX | 0 | 21.86 | 21.86 | 21.86 | 0 | |||
2387 | BIC | 100 | 40 3/8 | 40 1/4 | 40 5/8 | 0 | |||
2388 | BICO | 500 | 3 15/32 | 3 3/4 | 3 3/4 | 3 3/8 | 3 5/16 | 3 15/32 | 219400 |
2389 | BICXX | 0 | 0.34 | 5.54 | 5.75 | 11077 | |||
2390 | BID | 200 | 13 | 12 5/8 | 13 | 12 5/8 | 12 5/8 | 13 1/8 | 400 |
2391 | BIDS | 100 | 46.5000 | 0 | |||||
2392 | BIET | 1000 | 3.5000 | 3.5000 | 4.2500 | 0 | |||
2393 | BIGA | 1300 | 0.0100 | 0 | |||||
2394 | BIGAX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
2395 | BIGB | 2500 | 9 3/4 | 9 5/8 | 10 | 9 5/8 | 9 5/8 | 9 7/8 | 42800 |
2396 | BIGBG | 30 | 98 3/4 | 98 1/4 | 101 | 0 | |||
2397 | BIGE | 100 | 7 3/8 | 7 | 7 3/8 | 7 | 7 | 7 1/2 | 500 |
2398 | BIGM | 105000 | 0.3750 | 0.3750 | 0.3750 | 0.1875 | 0.2187 | 0.3750 | 403200 |
2399 | BIGO | 300 | 14 7/8 | 14 5/8 | 15 | 14 5/8 | 14 5/8 | 15 | 8000 |
2400 | BIGRX | 0 | 17.66 | 17.66 | 17.66 | 0 | |||
2401 | BII | 100 | 19 | 14 3/8 | 15 3/8 | 0 | |||
2402 | BIKE | 1000 | 14 1/4 | 15 | 15 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 58400 |
2403 | BIKR | 100 | 2.3750 | 1.6250 | 2.2500 | 0 | |||
2404 | BILT | 0 | 0 | ||||||
2405 | BIME | 700 | 2 5/16 | 2 13/32 | 2 15/32 | 2 1/4 | 2 9/32 | 2 3/8 | 34200 |
2406 | BIN | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 100 | ||
2407 | BINC | 1000 | 9 1/8 | 9 | 10 | 9 | 9 | 10 | 1600 |
2408 | BINDG | 15 | 103 | 103 | 103 | 103 | 103 | 104 1/2 | 75 |
2409 | BING | 100 | 0.6875 | 0.6250 | 1.1250 | 0 | |||
2410 | BINXX | 0 | 0.62 | 2.72 | 3.72 | 599 | |||
2411 | BIO | 0 | 0 | ||||||
2412 | BIO.A | 0 | 0 | ||||||
2413 | BIO/A | 500 | 41 | 41 | 41 | 41 | 500 | ||
2414 | BIO/B | 100 | 25 | 0 | |||||
2415 | BIOA | 0 | 0 | ||||||
2416 | BIOB | 0 | 0 | ||||||
2417 | BIOC | 250 | 8 | 8 | 8 1/2 | 0 | |||
2418 | BIOCD | 500 | 8 1/4 | 8 3/8 | 8 3/8 | 8 | 8 | 8 1/4 | 232200 |
2419 | BIOI | 200 | 5 7/8 | 5 3/4 | 6 | 5 5/8 | 5 11/16 | 5 7/8 | 118000 |
2420 | BIOM | 0 | 0 | ||||||
2421 | BIOMF | 300 | 3 1/2 | 3 9/16 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 45500 |
2422 | BIOP | 100 | 0.2200 | 0.2200 | 0.2400 | 0.2200 | 0.2200 | 0.2400 | 13100 |
2423 | BIOS | 400 | 2 15/16 | 3 3/8 | 3 3/8 | 2 7/8 | 2 15/16 | 3 | 211300 |
2424 | BIOT | 400 | 9/16 | 9/16 | 9/16 | 9/16 | 7/16 | 9/16 | 400 |
2425 | BIOX | 100 | 17 3/4 | 18 | 18 3/4 | 17 1/2 | 17 3/4 | 18 1/2 | 64800 |
2426 | BIPFX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
2427 | BIPG | 5000 | 0.1875 | 0.1250 | 0.3125 | 0 | |||
2428 | BIPL | 1200 | 1 9/16 | 1 1/2 | 1 9/16 | 1 3/8 | 1 3/8 | 1 9/16 | 6500 |
2429 | BIR | 100 | 16 3/4 | 17 1/8 | 17 1/8 | 16 3/4 | 16 3/8 | 16 3/4 | 500 |
2430 | BIRC | 0 | 0 | ||||||
2431 | BIRD | 2500 | 4 5/8 | 4 9/16 | 4 5/8 | 4 1/2 | 4 1/2 | 4 13/16 | 27900 |
2432 | BIRDP | 200 | 17 | 16 | 17 1/2 | 0 | |||
2433 | BIRI | 1000 | 4 1/2 | 4 1/2 | 6 | 0 | |||
2434 | BIRM | 200 | 10 | 10 | 11 | 0 | |||
2435 | BIRXX | 0 | 0.34 | 5.59 | 5.80 | 8045 | |||
2436 | BIS | 400 | 1 1/4 | 0 | |||||
2437 | BISA | 3000 | 1 7/16 | 1 3/4 | 1 13/16 | 1 7/16 | 1 7/16 | 1 3/4 | 31800 |
2438 | BISAW | 300 | 1/16 | 1/16 | 1/8 | 0 | |||
2439 | BISC | 700 | 4.3750 | 4.1250 | 4.3750 | 0 | |||
2440 | BISH | 0 | 0 | ||||||
2441 | BISL | 0 | 0 | ||||||
2442 | BISLU | 400 | 1.7500 | 1.7500 | 2.5000 | 0 | |||
2443 | BISN | 35000 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0375 | 35000 |
2444 | BISXX | 0 | 0.70 | 5.27 | 5.46 | 2988 | |||
2445 | BIT/U | 0 | 1/2 | 1 1/2 | 0 | ||||
2446 | BIT/WS | 0 | 1/32 | 1/8 | 0 | ||||
2447 | BITI | 2000 | 1/2 | 1/2 | 3/4 | 0 | |||
2448 | BITIC | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 3/4 | 1000 |
2449 | BITIW | 300 | 1/32 | 1/32 | 1/16 | 0 | |||
2450 | BITWC | 0 | 1/32 | 1/16 | 0 | ||||
2451 | BIUSX | 0 | 10.43 | 10.43 | 10.81 | 0 | |||
2452 | BIX | 0 | 307.40 | 313.14 | 313.14 | 305.60 | 0 | ||
2453 | BJBGX | 0 | 11.99 | 11.99 | 11.99 | 0 | |||
2454 | BJBIX | 0 | 10.58 | 10.58 | 10.58 | 0 | |||
2455 | BJC.W | 0 | 0 | ||||||
2456 | BJC/WS | 2000 | 2 | 2 | 2 | 2 | 2000 | ||
2457 | BJCT | 1200 | 1 25/32 | 1 13/16 | 1 7/8 | 1 3/4 | 1 3/4 | 1 13/16 | 83100 |
2458 | BJEC | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.0000 | 1.7500 | 1000 |
2459 | BJICA | 100 | 14 3/4 | 15 1/2 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/8 | 49200 |
2460 | BJICB | 200 | 15.5000 | 0 | |||||
2461 | BJP/WS | 3000 | 2 7/8 | 0 | |||||
2462 | BJS/WS | 400 | 7 3/8 | 0 | |||||
2463 | BJSPY | 0 | 0 | ||||||
2464 | BJYAY | 0 | 0 | ||||||
2465 | BK | 500 | 43 5/8 | 44 3/8 | 44 3/8 | 43 5/8 | 43 5/8 | 44 1/4 | 700 |
2466 | BKA | 0 | 307.87 | 313.39 | 313.39 | 306.33 | 0 | ||
2467 | BKB | 100 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/8 | 41 7/8 | 100 |
2468 | BKBpA | 1000 | 46 1/4 | 0 | |||||
2469 | BKBpB | 1600 | 45 3/4 | 46 | 46 1/4 | 45 3/4 | 50900 | ||
2470 | BKBpC | 700 | 82 1/2 | 0 | |||||
2471 | BKBpE | 100 | 25 5/8 | 25 5/8 | 26 1/8 | 0 | |||
2472 | BKBpF | 400 | 25 7/8 | 0 | |||||
2473 | BKC | 400 | 27 3/4 | 0 | |||||
2474 | BKCI | 2000 | 0.0100 | 0.0100 | 0.0900 | 0 | |||
2475 | BKCO | 100 | 16 3/8 | 16 3/8 | 16 5/8 | 16 3/8 | 16 3/8 | 16 5/8 | 12200 |
2476 | BKCS | 500 | 1 3/4 | 1 3/4 | 2 3/4 | 0 | |||
2477 | BKCT | 2000 | 18 | 18 | 18 | 18 | 17 3/4 | 18 1/2 | 2000 |
2478 | BKE | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 1000 | ||
2479 | BKEAF | 0 | 0 | ||||||
2480 | BKEAY | 0 | 3.6700 | 3.8200 | 0 | ||||
2481 | BKEL | 0 | 0 | ||||||
2482 | BKER | 0 | 0 | ||||||
2483 | BKERF | 0 | 0 | ||||||
2484 | BKERY | 0 | 0 | ||||||
2485 | BKF | 1000 | 16 3/4 | 16 3/4 | 16 7/8 | 16 3/4 | 20300 | ||
2486 | BKFL | 0 | 0 | ||||||
2487 | BKFS | 0 | 0 | ||||||
2488 | BKG | 400 | 33 3/16 | 0 | |||||
2489 | BKGH | 3500 | 6.3750 | 0 | |||||
2490 | BKH | 200 | 25 3/8 | 24 3/8 | 24 3/4 | 0 | |||
2491 | BKHB | 2500 | 12.0000 | 12.2500 | 12.2500 | 12.0000 | 2800 | ||
2492 | BKI | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/8 | 21 5/8 | 200 |
2493 | BKIO | 0 | 0 | ||||||
2494 | BKIS | 0 | 0 | ||||||
2495 | BKISY | 0 | 0 | ||||||
2496 | BKL | 0 | 12.72 | 13.01 | 13.11 | 12.52 | 0 | ||
2497 | BKLE | 2500 | 18 1/4 | 18 | 18 3/4 | 18 | 18 | 18 3/4 | 7000 |
2498 | BKLN | 1000 | 0.5000 | 0.1875 | 1.0000 | 0 | |||
2499 | BKLY | 1000 | 49 1/2 | 50 1/2 | 50 7/8 | 49 1/4 | 49 1/4 | 50 | 101500 |
2500 | BKLYZ | 1000 | 24 3/4 | 24 3/4 | 25 | 24 3/4 | 24 3/4 | 25 | 6300 |
2501 | BKN | 1000 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 | 12 3/8 | 2000 |
2502 | BKNG | 100 | 33 3/4 | 34 | 35 | 33 3/4 | 33 3/4 | 34 3/4 | 4300 |
2503 | BKNR | 200 | 5.0000 | 5.0000 | 5.5000 | 0 | |||
2504 | BKNYP | 0 | 0 | ||||||
2505 | BKNYW | 800 | 28.8750 | 30.0000 | 30.7500 | 28.2500 | 28.2500 | 29.0000 | 180600 |
2506 | BKO | 0 | 391.23 | 0 | |||||
2507 | BKR | 400 | 4 13/16 | 4 13/16 | 4 13/16 | 4 13/16 | 4 3/4 | 5 1/8 | 400 |
2508 | BKRM | 0 | 0 | ||||||
2509 | BKS | 200 | 23 7/8 | 25 | 25 | 23 3/4 | 23 5/8 | 24 1/8 | 13000 |
2510 | BKSB | 100 | 5.5000 | 5.0000 | 5.7500 | 0 | |||
2511 | BKSC | 200 | 14 | 14 | 15 1/2 | 0 | |||
2512 | BKSL | 200 | 12.3750 | 0 | |||||
2513 | BKSM | 200 | 0.7500 | 0 | |||||
2514 | BKSO | 2000 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 6900 | ||
2515 | BKST | 500 | 7 | 7 1/4 | 7 1/4 | 7 | 7 | 7 3/8 | 3000 |
2516 | BKT | 500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 6 1/2 | 500 |
2517 | BKTI | 0 | 0 | ||||||
2518 | BKU | 0 | 0 | ||||||
2519 | BKUA | 0 | 0 | ||||||
2520 | BKUN | 0 | 0 | ||||||
2521 | BKUNA | 800 | 6 7/8 | 7 | 7 | 6 3/4 | 6 1/2 | 7 1/4 | 7800 |
2522 | BKUNO | 1000 | 10 1/4 | 9 1/2 | 10 1/4 | 0 | |||
2523 | BKUNP | 300 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 1/4 | 300 |
2524 | BKUT | 50 | 98.0000 | 0 | |||||
2525 | BKUpA | 3200 | 26 1/2 | 26 3/8 | 26 1/2 | 26 3/8 | 3500 | ||
2526 | BKUpB | 11600 | 25 3/4 | 25 3/4 | 26 | 25 3/4 | 11900 | ||
2527 | BKVA | 500 | 21.5000 | 0 | |||||
2528 | BKVL | 0 | 0 | ||||||
2529 | BKWE | 0 | 0 | ||||||
2530 | BKX | 0 | 366.65 | 371.67 | 371.67 | 364.67 | 0 | ||
2531 | BKpB | 400 | 26 3/8 | 0 | |||||
2532 | BL | 300 | 31 1/8 | 31 7/8 | 32 1/4 | 0 | |||
2533 | BL.A | 0 | 0 | ||||||
2534 | BLAEX | 0 | 10.58 | 10.58 | 10.58 | 0 | |||
2535 | BLAGX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
2536 | BLAI | 100 | 1.4375 | 1.4375 | 1.4375 | 1.2500 | 1.2500 | 1.4375 | 9600 |
2537 | BLBN | 20000 | 0.0937 | 0.0937 | 0.1562 | 0 | |||
2538 | BLC | 300 | 36 1/8 | 31 3/4 | 32 1/4 | 0 | |||
2539 | BLCA | 300 | 18.0000 | 0 | |||||
2540 | BLCF | 300 | 0.2812 | 0.2812 | 0.4687 | 0 | |||
2541 | BLCO | 1000 | 2.0000 | 0 | |||||
2542 | BLCR | 1200 | 0.2600 | 0.2600 | 0.3750 | 0 | |||
2543 | BLCY | 0 | 0 | ||||||
2544 | BLD | 1000 | 4 7/8 | 4 3/4 | 5 1/8 | 0 | |||
2545 | BLDC | 100 | 22.0000 | 22.0000 | 24.0000 | 0 | |||
2546 | BLDG | 2500 | 24 1/8 | 24 1/8 | 24 1/2 | 24 | 24 1/8 | 24 1/2 | 34800 |
2547 | BLDP | 0 | 0 | ||||||
2548 | BLDPF | 5000 | 12 1/4 | 12 3/4 | 12 3/4 | 12 | 12 | 12 1/4 | 23200 |
2549 | BLE | 200 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 7/8 | 1 1/4 | 200 |
2550 | BLEK | 1000 | 0.6016 | 0 | |||||
2551 | BLFIX | 0 | 4.93 | 4.93 | 4.93 | 0 | |||
2552 | BLGIX | 0 | 9.40 | 9.40 | 9.69 | 0 | |||
2553 | BLGT | 7200 | 2.6250 | 1.1250 | 5.0000 | 0 | |||
2554 | BLH | 500 | 20 | 20 7/8 | 21 3/8 | 0 | |||
2555 | BLIS | 200 | 8 3/4 | 8 3/4 | 9 1/2 | 0 | |||
2556 | BLK | 400 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 3/4 | 400 |
2557 | BLKV | 0 | 0 | ||||||
2558 | BLKVO | 0 | 0 | ||||||
2559 | BLKVP | 100 | 54.5000 | 0 | |||||
2560 | BLL | 100 | 28 3/4 | 26 3/8 | 26 7/8 | 0 | |||
2561 | BLLE | 1000 | 6 7/8 | 6 7/8 | 7 1/4 | 0 | |||
2562 | BLLX | 1000 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
2563 | BLLXW | 0 | 0 | ||||||
2564 | BLM | 2600 | 2 5/16 | 2 1/8 | 2 7/16 | 0 | |||
2565 | BLMPE | 100 | 0.0312 | 0.0312 | 0.0937 | 0 | |||
2566 | BLMT | 200 | 25 | 25 | 26 1/2 | 0 | |||
2567 | BLN | 300 | 14 5/8 | 14 3/8 | 14 7/8 | 0 | |||
2568 | BLNT | 0 | 0 | ||||||
2569 | BLOC | 10 | 245.0000 | 245.0000 | 300.0000 | 0 | |||
2570 | BLOCA | 500 | 34 3/8 | 34 1/2 | 35 1/4 | 34 | 34 | 35 1/4 | 40500 |
2571 | BLP | 500 | 33 | 34 3/4 | 35 1/4 | 0 | |||
2572 | BLPMX | 0 | 8.34 | 8.34 | 8.34 | 0 | |||
2573 | BLPPE | 2400 | 0.1875 | 0.1875 | 0.7500 | 0 | |||
2574 | BLRGZ | 5000 | 5.5000 | 5.3750 | 5.7500 | 0 | |||
2575 | BLS | 100 | 41 3/4 | 42 3/8 | 42 5/8 | 41 3/4 | 41 5/8 | 41 7/8 | 2000 |
2576 | BLSB | 0 | 0 | ||||||
2577 | BLSC | 1100 | 3 7/8 | 3 5/8 | 4 1/2 | 0 | |||
2578 | BLSI | 5000 | 11/16 | 5/8 | 3/4 | 5/8 | 11/16 | 3/4 | 63600 |
2579 | BLSN | 0 | 0 | ||||||
2580 | BLST | 0 | 0 | ||||||
2581 | BLSTX | 0 | 9.90 | 9.90 | 9.90 | 0 | |||
2582 | BLSY | 10000 | 0.6250 | 0.4375 | 0.8750 | 0 | |||
2583 | BLSw | 200 | 38 7/8 | 38 3/8 | 38 3/4 | 0 | |||
2584 | BLT | 0 | 0 | ||||||
2585 | BLT.A | 0 | 0 | ||||||
2586 | BLT/A | 500 | 25 3/4 | 0 | |||||
2587 | BLT/Aw | 100 | 28 1/8 | 28 1/2 | 30 | 0 | |||
2588 | BLT/B | 150 | 29 | 0 | |||||
2589 | BLT/Bw | 0 | 29 1/2 | 31 1/2 | 0 | ||||
2590 | BLTA | 0 | 0 | ||||||
2591 | BLTB | 0 | 0 | ||||||
2592 | BLTI | 1300 | 3 3/16 | 3 5/8 | 3 5/8 | 3 1/8 | 3 1/8 | 3 1/4 | 46800 |
2593 | BLU | 1800 | 7 7/8 | 7 3/4 | 7 7/8 | 7 3/4 | 7 5/8 | 8 1/8 | 2800 |
2594 | BLUD | 300 | 12 1/8 | 11 3/4 | 13 3/4 | 11 1/2 | 12 1/8 | 12 5/8 | 242900 |
2595 | BLUE | 0 | 0 | ||||||
2596 | BLUEX | 0 | 20.23 | 20.23 | 20.23 | 0 | |||
2597 | BLX | 100 | 45 3/4 | 43 7/8 | 44 1/2 | 0 | |||
2598 | BLY | 1000 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 5/8 | 1000 |
2599 | BLYH | 1000 | 2 1/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 1/4 | 52800 |
2600 | BLYVY | 1000 | 2 5/16 | 2 3/16 | 2 5/16 | 2 1/8 | 2 3/16 | 2 5/16 | 203200 |
2601 | BLYpP | 100 | 14 1/8 | 0 | |||||
2602 | BMC | 300 | 22 1/2 | 22 7/8 | 22 7/8 | 22 1/2 | 22 1/4 | 22 3/4 | 600 |
2603 | BMCC | 300 | 11 3/4 | 12 | 12 3/4 | 11 1/2 | 11 1/2 | 12 1/4 | 19900 |
2604 | BMCCP | 600 | 23 1/4 | 23 1/4 | 24 | 23 1/4 | 23 1/4 | 24 | 1200 |
2605 | BMCGX | 0 | 8.84 | 8.84 | 9.38 | 0 | |||
2606 | BMCS | 200 | 37 1/2 | 37 1/2 | 39 1/4 | 37 1/4 | 37 1/4 | 37 1/2 | 1429300 |
2607 | BMCW | 100 | 14 3/4 | 14 1/2 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 20900 |
2608 | BMCw | 0 | 17 1/4 | 18 | 0 | ||||
2609 | BMET | 1000 | 18 3/8 | 18 3/8 | 18 5/8 | 18 1/4 | 18 1/4 | 18 3/8 | 432200 |
2610 | BMG | 1500 | 10 3/8 | 10 | 10 1/2 | 10 | 10 1/8 | 10 1/2 | 61000 |
2611 | BMGFX | 0 | 73.72 | 73.72 | 73.72 | 0 | |||
2612 | BMGOB | 0 | 0 | ||||||
2613 | BMGp | 100 | 55 1/4 | 55 1/4 | 55 1/4 | 55 1/4 | 54 3/4 | 55 5/8 | 100 |
2614 | BMI | 200 | 26 3/8 | 0 | |||||
2615 | BMIXX | 0 | 0.69 | 5.35 | 5.54 | 1368 | |||
2616 | BMJF | 800 | 13 1/2 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 5200 |
2617 | BMLC | 0 | 0 | ||||||
2618 | BMLS | 1000 | 3 1/4 | 2 5/8 | 3 1/8 | 0 | |||
2619 | BMMXX | 0 | 0.43 | 4.79 | 4.81 | 382 | |||
2620 | BMN | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 5/8 | 1000 |
2621 | BMO | 200 | 21 5/8 | 22 1/2 | 23 | 0 | |||
2622 | BMP | 500 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 3/8 | 16 5/8 | 500 |
2623 | BMPE | 5000 | 11 | 11 1/8 | 11 1/8 | 10 3/4 | 10 3/4 | 11 | 21400 |
2624 | BMPI | 10000 | 0.4375 | 0.3750 | 0.4375 | 0 | |||
2625 | BMRA | 2400 | 2 3/8 | 2 5/16 | 2 7/16 | 2 5/16 | 2 5/16 | 2 7/16 | 5800 |
2626 | BMRB | 1000 | 14.0000 | 14.0000 | 14.5000 | 0 | |||
2627 | BMRC | 1100 | 15.5000 | 0 | |||||
2628 | BMRK | 3200 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.3750 | 25200 |
2629 | BMRQ | 2000 | 6 7/8 | 6 7/8 | 7 1/4 | 0 | |||
2630 | BMS | 400 | 27 1/4 | 25 3/4 | 26 5/8 | 0 | |||
2631 | BMSS | 10000 | 0.0300 | 0.0100 | 0.0500 | 0 | |||
2632 | BMT | 500 | 10 1/8 | 10 | 10 3/8 | 0 | |||
2633 | BMTC | 300 | 26 3/4 | 26 | 27 1/4 | 0 | |||
2634 | BMTN | 200 | 6 1/2 | 6 11/16 | 6 3/4 | 6 1/4 | 6 1/4 | 6 5/8 | 38500 |
2635 | BMUR | 0 | 0 | ||||||
2636 | BMVXX | 0 | 0.69 | 4.95 | 5.12 | 1703 | |||
2637 | BMY | 100 | 82 1/4 | 83 1/8 | 83 1/4 | 82 1/4 | 82 | 82 5/8 | 13000 |
2638 | BMYA | 0 | 0 | ||||||
2639 | BMYp | 400 | 359 1/2 | 300 | 400 | 0 | |||
2640 | BN | 0 | 0 | ||||||
2641 | BNA | 1000 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 5/8 | 10 | 8300 |
2642 | BNB | 0 | 306.78 | 312.28 | 312.28 | 305.06 | 0 | ||
2643 | BNBC | 2600 | 9 7/8 | 9 3/4 | 10 1/4 | 0 | |||
2644 | BNBCN | 0 | 0 | ||||||
2645 | BNBCP | 500 | 19 | 18 1/2 | 19 1/4 | 0 | |||
2646 | BNBGA | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/8 | 2000 |
2647 | BNCC | 200 | 10 | 9 1/2 | 10 1/4 | 0 | |||
2648 | BNCO | 0 | 0 | ||||||
2649 | BNCXX | 0 | 0.32 | 3.20 | 4.35 | 1945 | |||
2650 | BND | 100 | 23 3/4 | 0 | |||||
2651 | BNDC | 0 | 0 | ||||||
2652 | BNDCY | 0 | 0 | ||||||
2653 | BNE | 200 | 18 3/4 | 18 1/2 | 18 3/4 | 18 1/2 | 18 7/8 | 19 5/8 | 400 |
2654 | BNEIX | 0 | 12.91 | 12.91 | 13.52 | 0 | |||
2655 | BNET | 600 | 36 3/4 | 33 1/4 | 37 3/8 | 33 1/8 | 36 1/2 | 36 3/4 | 8733200 |
2656 | BNG | 100 | 21 3/4 | 23 1/2 | 24 1/4 | 0 | |||
2657 | BNGO | 2000 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 53100 |
2658 | BNGOW | 5000 | 1 | 1 | 1 1/16 | 1 | 1 | 1 1/8 | 22100 |
2659 | BNGXX | 0 | 0.53 | 5.32 | 5.58 | 9577 | |||
2660 | BNHB | 13900 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/8 | 13900 |
2661 | BNHC | 1000 | 40 1/4 | 40 1/2 | 40 1/2 | 40 1/4 | 40 | 40 5/8 | 3400 |
2662 | BNHG | 3100 | 0.5000 | 0 | |||||
2663 | BNHN | 6000 | 10 7/16 | 10 3/8 | 10 7/16 | 10 3/8 | 10 3/8 | 10 5/8 | 22000 |
2664 | BNHNA | 500 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 5/8 | 8 7/8 | 1000 |
2665 | BNHXX | 0 | 0.45 | 5.42 | 5.72 | 6032 | |||
2666 | BNI | 100 | 74 5/8 | 75 3/8 | 75 3/8 | 74 1/2 | 74 5/8 | 75 | 1300 |
2667 | BNIGX | 0 | 9.92 | 9.92 | 10.23 | 0 | |||
2668 | BNIpA | 100 | 78 3/4 | 0 | |||||
2669 | BNKA | 1300 | 8.8750 | 0 | |||||
2670 | BNKF | 20000 | 28 1/4 | 28 | 28 1/2 | 27 3/4 | 27 3/4 | 28 1/4 | 62100 |
2671 | BNL | 400 | 44 5/8 | 44 5/8 | 44 5/8 | 44 5/8 | 44 1/8 | 44 3/4 | 400 |
2672 | BNLA | 4200 | 4.0000 | 4.0000 | 5.0000 | 0 | |||
2673 | BNLpA | 700 | 65 3/4 | 0 | |||||
2674 | BNLpB | 1500 | 65 1/4 | 0 | |||||
2675 | BNLpC | 100 | 419 | 391 | 401 | 0 | |||
2676 | BNLpV | 920 | 37 | 0 | |||||
2677 | BNN | 1200 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 7/8 | 8 1/4 | 1200 |
2678 | BNNYX | 0 | 10.31 | 10.31 | 10.63 | 0 | |||
2679 | BNP | 1500 | 12 1/4 | 12 3/8 | 12 7/8 | 0 | |||
2680 | BNPXX | 0 | 0.45 | 5.16 | 5.43 | 3509 | |||
2681 | BNR/U | 0 | 5 | 7 | 0 | ||||
2682 | BNR/WS | 0 | 1/16 | 1/4 | 0 | ||||
2683 | BNRGF | 0 | 0 | ||||||
2684 | BNRY | 800 | 10 3/4 | 10 1/4 | 11 1/4 | 0 | |||
2685 | BNS | 1500 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 1500 | ||
2686 | BNSO | 0 | 0 | ||||||
2687 | BNSOF | 1000 | 2 1/16 | 2 1/8 | 2 3/16 | 2 | 2 | 2 1/8 | 8500 |
2688 | BNSTY | 0 | 0 | ||||||
2689 | BNSWF | 1000 | 11/32 | 11/32 | 11/32 | 11/32 | 5/16 | 7/16 | 13000 |
2690 | BNT | 0 | 2 3/8 | 2 5/8 | 0 | ||||
2691 | BNTA | 600 | 44 | 45 1/2 | 45 1/2 | 44 | 44 | 44 1/2 | 119100 |
2692 | BNTI | 3000 | 0.4500 | 0.4500 | 0.4500 | 0.3900 | 0.3900 | 0.4500 | 24500 |
2693 | BNTIX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
2694 | BNTN | 15000 | 14 3/16 | 14 1/4 | 14 1/2 | 14 | 14 | 14 1/4 | 112800 |
2695 | BNTNG | 15 | 153 | 139 | 148 | 0 | |||
2696 | BNTXX | 0 | 0.38 | 2.84 | 3.98 | 896 | |||
2697 | BNTY | 1000 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
2698 | BNUEX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
2699 | BNYN | 1000 | 10 1/2 | 10 3/8 | 10 3/4 | 10 1/8 | 10 1/4 | 10 1/2 | 395200 |
2700 | BNYXX | 0 | 0.43 | 2.77 | 3.50 | 872 | |||
2701 | BOA | 900 | 28 1/8 | 26 5/8 | 27 3/8 | 0 | |||
2702 | BOAT | 1300 | 37 15/16 | 38 7/8 | 39 | 37 7/8 | 37 7/8 | 38 | 526400 |
2703 | BOBE | 13000 | 17 1/64 | 17 1/2 | 17 1/2 | 16 7/8 | 17 | 17 1/4 | 225400 |
2704 | BOBJ | 0 | 0 | ||||||
2705 | BOBJY | 5000 | 37 3/4 | 39 1/4 | 39 3/4 | 37 1/2 | 37 1/2 | 38 1/4 | 88000 |
2706 | BOC | 1200 | 2 1/4 | 0 | |||||
2707 | BOCB | 3000 | 13 5/8 | 13 5/8 | 13 5/8 | 13 3/8 | 13 3/8 | 13 5/8 | 61300 |
2708 | BOCI | 1900 | 18 | 18 1/4 | 19 | 17 1/2 | 17 1/2 | 18 | 318200 |
2709 | BOCR | 100 | 2.5000 | 2.5000 | 3.7500 | 0 | |||
2710 | BODY | 3600 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 7/32 | 5600 |
2711 | BOGD | 1500 | 0.0200 | 0 | |||||
2712 | BOGMF | 0 | 0 | ||||||
2713 | BOGN | 0 | 0 | ||||||
2714 | BOGU | 300 | 0.0250 | 0 | |||||
2715 | BOH | 500 | 34 1/4 | 34 3/8 | 34 3/8 | 34 1/8 | 34 | 34 3/8 | 3300 |
2716 | BOKF | 500 | 20 3/8 | 19 1/2 | 23 1/4 | 1000 | |||
2717 | BOL | 100 | 38 3/8 | 37 7/8 | 38 3/8 | 37 7/8 | 37 7/8 | 38 1/4 | 500 |
2718 | BOLL | 0 | 0 | ||||||
2719 | BOLLE | 0 | 0 | ||||||
2720 | BOLN | 800 | 0.7500 | 0.6875 | 1.0000 | 0 | |||
2721 | BOLT | 4000 | 1.8125 | 1.8125 | 2.0000 | 0 | |||
2722 | BOM | 1000 | 2 3/4 | 2 3/8 | 2 3/4 | 0 | |||
2723 | BOMC | 0 | 0 | ||||||
2724 | BOMS | 500 | 24 7/8 | 25 | 25 1/2 | 24 1/2 | 24 1/2 | 25 1/4 | 25800 |
2725 | BOMp | 300 | 41 7/8 | 0 | |||||
2726 | BONE | 0 | 0 | ||||||
2727 | BONEO | 100 | 63 3/8 | 63 1/4 | 63 3/8 | 62 | 62 1/2 | 63 1/4 | 7300 |
2728 | BONL | 2100 | 0.7500 | 0.6250 | 1.1250 | 0 | |||
2729 | BONT | 100 | 5 1/8 | 5 1/8 | 5 1/4 | 5 1/8 | 5 1/8 | 5 3/8 | 45200 |
2730 | BONZ | 1000 | 4 7/8 | 4 5/8 | 5 | 4 5/8 | 4 5/8 | 4 7/8 | 14200 |
2731 | BOOK | 12000 | 1 7/8 | 1 3/4 | 1 7/8 | 1 1/2 | 1 5/8 | 1 7/8 | 85300 |
2732 | BOOKW | 5700 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 7/16 | 5900 |
2733 | BOOL | 200 | 21 | 21 1/4 | 21 1/4 | 20 3/4 | 20 1/2 | 21 | 43500 |
2734 | BOOM | 3000 | 2 13/16 | 3 | 3 | 2 13/16 | 2 13/16 | 3 | 26500 |
2735 | BOON | 2000 | 2.3750 | 2.2500 | 2.6250 | 0 | |||
2736 | BOOO | 0 | 0 | ||||||
2737 | BOOOY | 0 | 0 | ||||||
2738 | BOOT | 100 | 9 1/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 2300 |
2739 | BOP | 100 | 42 | 42 3/8 | 42 7/8 | 0 | |||
2740 | BOR | 100 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/2 | 12 7/8 | 700 |
2741 | BORA | 0 | 0 | ||||||
2742 | BORAY | 5300 | 20 5/16 | 20 1/4 | 20 5/16 | 20 1/4 | 20 | 20 1/4 | 7300 |
2743 | BORL | 800 | 14 7/16 | 15 | 15 1/4 | 14 3/8 | 14 3/8 | 14 1/2 | 563900 |
2744 | BORR | 1000 | 3 3/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 9300 |
2745 | BOS | 500 | 23 1/4 | 22 3/4 | 23 1/4 | 0 | |||
2746 | BOSA | 100 | 20 3/4 | 19 3/4 | 20 3/4 | 19 3/4 | 19 1/2 | 20 3/4 | 300 |
2747 | BOSEO | 100 | 62.3500 | 62.3500 | 62.3500 | 62.3500 | 100 | ||
2748 | BOSEP | 100 | 56.1250 | 0 | |||||
2749 | BOST | 100 | 28 7/8 | 29 1/8 | 29 3/8 | 28 5/8 | 28 5/8 | 28 7/8 | 738700 |
2750 | BOSTG | 80 | 110 | 110 | 110 | 110 | 109 1/4 | 109 1/2 | 160 |
2751 | BOSTL | 36 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 1/2 | 26 3/4 | 106 |
2752 | BOTN | 100 | 0.1000 | 0.1000 | 0.1800 | 0 | |||
2753 | BOTX | 300 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | |||
2754 | BOU | 7000 | 14 3/8 | 13 5/8 | 14 | 0 | |||
2755 | BOVRF | 0 | 0 | ||||||
2756 | BOW | 400 | 35 1/8 | 34 | 34 5/8 | 0 | |||
2757 | BOWE | 2500 | 0.5000 | 0.3750 | 0.7500 | 0 | |||
2758 | BOWpB | 700 | 30 1/2 | 0 | |||||
2759 | BOWpC | 700 | 26 7/8 | 0 | |||||
2760 | BOXXA | 500 | 9 3/4 | 10 | 10 | 9 3/4 | 9 1/2 | 10 1/4 | 2000 |
2761 | BOXXB | 500 | 8 1/2 | 8 3/8 | 8 3/4 | 8 3/8 | 8 1/2 | 8 3/4 | 27300 |
2762 | BOXXG | 10 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 96 1/2 | 100 | 10 |
2763 | BOYD | 100 | 7 | 7 | 7 | 7 | 7 | 8 1/2 | 100 |
2764 | BOZZ | 100 | 26.0000 | 25.5000 | 26.0000 | 25.5000 | 200 | ||
2765 | BP | 100 | 99 3/4 | 100 5/8 | 100 5/8 | 99 3/4 | 99 3/4 | 100 1/8 | 1300 |
2766 | BPAB | 200 | 9.0000 | 9.0000 | 9.3750 | 0 | |||
2767 | BPAO | 5000 | 12 5/8 | 12 3/4 | 12 3/4 | 12 5/8 | 12 1/2 | 13 1/2 | 5200 |
2768 | BPB | 600 | 25 1/4 | 25 1/2 | 25 1/2 | 25 1/4 | 6100 | ||
2769 | BPBC | 2000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/8 | 2000 |
2770 | BPBLX | 0 | 11.46 | 11.46 | 11.46 | 0 | |||
2771 | BPC | 100 | 13 1/2 | 0 | |||||
2772 | BPCQ | 0 | 0 | ||||||
2773 | BPCXX | 0 | 0.57 | 5.55 | 5.73 | 10485 | |||
2774 | BPEQX | 0 | 13.06 | 13.06 | 13.06 | 0 | |||
2775 | BPFB | 600 | 9.8750 | 9.8750 | 10.2500 | 0 | |||
2776 | BPGBX | 0 | 10.03 | 10.03 | 10.03 | 0 | |||
2777 | BPGLX | 0 | 11.85 | 11.85 | 11.85 | 0 | |||
2778 | BPH | 0 | 0 | ||||||
2779 | BPHC | 0 | 0 | ||||||
2780 | BPHCY | 0 | 0 | ||||||
2781 | BPIE | 500 | 2 3/16 | 2 3/16 | 2 1/4 | 2 3/16 | 2 3/16 | 2 3/8 | 9100 |
2782 | BPIEP | 1200 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/8 | 1200 |
2783 | BPIEZ | 2600 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 2600 |
2784 | BPIL | 0 | 0 | ||||||
2785 | BPILF | 1000 | 23 3/4 | 24 1/4 | 24 1/4 | 23 3/4 | 23 3/4 | 24 1/4 | 3700 |
2786 | BPL | 2000 | 36 1/2 | 36 1/2 | 36 5/8 | 36 3/8 | 7600 | ||
2787 | BPLU | 1800 | 15.0000 | 14.0000 | 14.7500 | 0 | |||
2788 | BPLX | 500 | 10 3/8 | 9 3/4 | 10 3/8 | 9 3/4 | 9 7/8 | 10 3/8 | 7600 |
2789 | BPMD | 1000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0500 | 1000 |
2790 | BPMDL | 3500 | 0.0010 | 0 | |||||
2791 | BPMI | 200 | 15 1/16 | 15 1/16 | 15 1/16 | 15 1/16 | 15 | 16 | 200 |
2792 | BPOP | 2000 | 39 | 38 7/8 | 39 | 38 1/2 | 38 3/4 | 39 | 4700 |
2793 | BPOPP | 5000 | 27 | 27 1/2 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 35000 |
2794 | BPP | 500 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/2 | 10 7/8 | 500 |
2795 | BPR | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 1200 | ||
2796 | BPRT | 1000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.7500 | 9600 |
2797 | BPRX | 0 | 0 | ||||||
2798 | BPRXA | 2000 | 1 1/8 | 1 1/8 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/16 | 10000 |
2799 | BPRXL | 3000 | 5/32 | 5/32 | 3/16 | 0 | |||
2800 | BPRXU | 1400 | 3 | 2 1/4 | 4 1/4 | 0 | |||
2801 | BPRXW | 2900 | 3/8 | 3/8 | 1/2 | 0 | |||
2802 | BPRXX | 0 | 0.67 | 5.26 | 5.40 | 12790 | |||
2803 | BPRXZ | 1000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 1000 |
2804 | BPS | 200 | 1 | 0 | |||||
2805 | BPT | 500 | 15 1/8 | 15 5/8 | 16 1/8 | 0 | |||
2806 | BPTC | 0 | 0 | ||||||
2807 | BPTM | 600 | 19 1/2 | 19 1/2 | 21 | 19 1/2 | 19 1/2 | 21 | 2500 |
2808 | BPU | 0 | 154.64 | 1.54 | 154.64 | 1.54 | 0 | ||
2809 | BPW | 0 | 154.64 | 1.54 | 154.64 | 1.54 | 0 | ||
2810 | BPX | 0 | 154.64 | 1.54 | 154.64 | 1.54 | 0 | ||
2811 | BPY | 0 | 1.5464 | 1.5481 | 1.5488 | 1.5440 | 0 | ||
2812 | BPYXX | 0 | 0.34 | 5.42 | 5.62 | 6109 | |||
2813 | BPZ | 0 | 1.5464 | 1.5481 | 1.5488 | 1.5440 | 0 | ||
2814 | BQR | 100 | 20 1/2 | 21 3/8 | 21 3/8 | 20 1/2 | 20 3/8 | 20 3/4 | 1900 |
2815 | BQRw | 0 | 27 5/8 | 29 1/4 | 0 | ||||
2816 | BQT | 2900 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 8 | 2900 |
2817 | BR | 600 | 38 | 38 5/8 | 38 3/4 | 38 | 37 7/8 | 38 1/2 | 2200 |
2818 | BRA | 100 | 25 5/8 | 0 | |||||
2819 | BRACY | 0 | 0.2188 | 0.1800 | 0.2100 | 0 | |||
2820 | BRAI | 500 | 1 | 1 1/8 | 1 1/8 | 1 | 1 | 1 1/8 | 16000 |
2821 | BRAIW | 10000 | 1/8 | 1/8 | 5/32 | 0 | |||
2822 | BRAL | 0 | 0 | ||||||
2823 | BRALF | 0 | 0 | ||||||
2824 | BRAU | 2000 | 0.5000 | 0.3750 | 0.5000 | 0.3750 | 0.3750 | 0.7500 | 2700 |
2825 | BRBC | 900 | 21 7/8 | 21 7/8 | 22 1/8 | 0 | |||
2826 | BRBCX | 0 | 23.41 | 23.41 | 24.84 | 0 | |||
2827 | BRBK | 100 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/8 | 21 1/8 | 21 1/2 | 1800 |
2828 | BRCO | 0 | 0 | ||||||
2829 | BRCOA | 700 | 27 | 27 | 27 | 26 | 26 | 27 | 7000 |
2830 | BRCP | 200 | 38 1/4 | 38 1/4 | 38 1/4 | 37 | 37 | 38 1/4 | 1600 |
2831 | BRD | 2000 | 32 1/2 | 0 | |||||
2832 | BRDA | 1000 | 9.7500 | 0 | |||||
2833 | BRDB | 0 | 0 | ||||||
2834 | BRDC | 0 | 0 | ||||||
2835 | BRDCY | 0 | 0 | ||||||
2836 | BRDL | 300 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 5/16 | 300 |
2837 | BRDXX | 0 | 0.54 | 4.90 | 5.03 | 10351 | |||
2838 | BRE | 200 | 36 7/8 | 36 7/8 | 37 | 36 5/8 | 5900 | ||
2839 | BREL | 25000 | 0.0500 | 0.0600 | 0.0600 | 0.0500 | 0.0400 | 0.0700 | 36000 |
2840 | BREN | 14000 | 10 1/4 | 10 1/8 | 10 1/4 | 10 1/8 | 10 1/8 | 10 3/8 | 25700 |
2841 | BRER | 600 | 10.7500 | 10.5000 | 13.0000 | 0 | |||
2842 | BREW | 10000 | 9 | 9 | 9 1/4 | 8 1/2 | 8 3/4 | 9 1/4 | 282900 |
2843 | BREXX | 0 | 0.51 | 4.84 | 4.96 | 389 | |||
2844 | BRF | 100 | 15 | 14 7/8 | 15 1/4 | 0 | |||
2845 | BRFC | 300 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 14 1/2 | 15 1/4 | 300 |
2846 | BRG | 300 | 40 | 39 1/8 | 40 1/4 | 0 | |||
2847 | BRG.A | 0 | 0 | ||||||
2848 | BRGHA | 900 | 40.5000 | 36.0000 | 48.0000 | 0 | |||
2849 | BRGM | 2600 | 10.2500 | 0 | |||||
2850 | BRGN | 2000 | 5.5000 | 4.8750 | 5.5000 | 4.8750 | 4.6250 | 5.5000 | 17500 |
2851 | BRGP | 1000 | 4 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 1/8 | 3500 |
2852 | BRGRX | 0 | 13.00 | 13.00 | 13.00 | 0 | |||
2853 | BRI | 100 | 9 7/8 | 9 3/4 | 10 1/8 | 0 | |||
2854 | BRI.W | 0 | 0 | ||||||
2855 | BRI/WS | 100 | 7/16 | 7/16 | 3/4 | 0 | |||
2856 | BRIAA | 2200 | 0.7187 | 0.6875 | 1.0000 | 0 | |||
2857 | BRIAX | 0 | 14.22 | 14.22 | 14.93 | 0 | |||
2858 | BRICX | 0 | 14.17 | 14.17 | 14.17 | 0 | |||
2859 | BRID | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 10 1/2 | 500 |
2860 | BRIM | 0 | 0 | ||||||
2861 | BRIMF | 2500 | 1 1/2 | 1 3/4 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 12000 |
2862 | BRIO | 0 | 0 | ||||||
2863 | BRIOF | 100 | 3 3/8 | 3 7/16 | 3 7/16 | 3 3/16 | 3 1/4 | 3 3/8 | 16200 |
2864 | BRIR | 0 | 0 | ||||||
2865 | BRIRF | 0 | 0 | ||||||
2866 | BRIw | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 |
2867 | BRK | 10 | 32250 | 0 | |||||
2868 | BRKB | 1900 | 40 25/32 | 40 7/8 | 40 7/8 | 40 3/4 | 40 3/4 | 41 | 79600 |
2869 | BRKS | 2300 | 12 1/2 | 12 1/4 | 12 1/2 | 12 | 12 | 12 1/2 | 53500 |
2870 | BRKT | 1000 | 27 1/2 | 25 1/2 | 28 3/8 | 25 1/4 | 27 | 27 1/2 | 141300 |
2871 | BRKY | 0 | 0 | ||||||
2872 | BRL | 300 | 29 | 28 | 29 7/8 | 0 | |||
2873 | BRLI | 2000 | 3 3/8 | 3 | 3 3/8 | 3 | 2 7/8 | 3 3/8 | 49400 |
2874 | BRLIW | 20000 | 1 1/8 | 7/8 | 1 1/8 | 27/32 | 7/8 | 1 1/8 | 170000 |
2875 | BRLIZ | 2500 | 7/8 | 5/8 | 7/8 | 0 | |||
2876 | BRM | 1000 | 13 3/8 | 13 3/4 | 14 1/8 | 0 | |||
2877 | BRN | 200 | 15 7/8 | 0 | |||||
2878 | BRNO | 300 | 10.0000 | 10.1250 | 10.5000 | 10.0000 | 10.0000 | 10.2500 | 34200 |
2879 | BROC | 2000 | 9 1/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 4900 |
2880 | BROD | 400 | 52 1/4 | 49 1/4 | 53 5/8 | 49 | 52 | 52 1/4 | 1027700 |
2881 | BRR | 100 | 28 1/2 | 27 1/2 | 28 | 0 | |||
2882 | BRRAY | 0 | 15.3750 | 15.6000 | 0 | ||||
2883 | BRS | 0 | 0 | ||||||
2884 | BRS.A | 0 | 0 | ||||||
2885 | BRS/A | 300 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 | 17 1/2 | 300 |
2886 | BRSA | 0 | 0 | ||||||
2887 | BRSFX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
2888 | BRSI | 400 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2500 | 400 |
2889 | BRSPQ | 100 | 0.0100 | 0 | |||||
2890 | BRT | 1000 | 4 1/4 | 0 | |||||
2891 | BRTXX | 0 | 0.38 | 2.87 | 3.84 | 1156 | |||
2892 | BRU | 300 | 12 5/8 | 12 5/8 | 13 1/4 | 0 | |||
2893 | BRUFX | 0 | 136.32 | 136.32 | 136.32 | 0 | |||
2894 | BRVEX | 0 | 12.27 | 12.27 | 12.78 | 0 | |||
2895 | BRWIX | 0 | 26.08 | 26.08 | 26.08 | 0 | |||
2896 | BRY | 100 | 10 3/8 | 9 5/8 | 10 1/8 | 0 | |||
2897 | BS | 100 | 14 1/4 | 14 1/2 | 14 1/2 | 14 1/4 | 13 7/8 | 14 3/8 | 2100 |
2898 | BSA | 300 | 7/32 | 1/8 | 1/4 | 0 | |||
2899 | BSBAX | 0 | 20.82 | 20.82 | 20.82 | 0 | |||
2900 | BSBC | 100 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 3 | 100 |
2901 | BSBI | 1000 | 4 1/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 10000 |
2902 | BSBIW | 1000 | 3/4 | 29/32 | 29/32 | 3/4 | 5/8 | 15/16 | 24000 |
2903 | BSBL | 1000 | 5 1/2 | 5 7/8 | 6 | 5 1/2 | 5 3/8 | 5 3/4 | 126600 |
2904 | BSBN | 200 | 23 1/2 | 23 3/4 | 24 | 23 1/2 | 23 1/2 | 24 | 18700 |
2905 | BSC | 300 | 19 3/8 | 19 1/2 | 19 1/2 | 19 3/8 | 19 | 19 1/2 | 400 |
2906 | BSCAX | 0 | 12.02 | 12.02 | 12.02 | 0 | |||
2907 | BSCMX | 0 | 11.03 | 11.03 | 11.55 | 0 | |||
2908 | BSCZ | 0 | 0 | ||||||
2909 | BSCpA | 200 | 43 | 0 | |||||
2910 | BSCpB | 400 | 25 1/4 | 25 1/2 | 25 1/2 | 25 1/4 | 3200 | ||
2911 | BSCpC | 1000 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 1000 | ||
2912 | BSCpZ | 100 | 25 1/4 | 25 1/4 | 25 3/8 | 25 1/8 | 6700 | ||
2913 | BSDB | 2500 | 0.0010 | 0 | |||||
2914 | BSDUX | 0 | 9.99 | 9.99 | 9.99 | 0 | |||
2915 | BSE | 300 | 29 3/8 | 29 3/8 | 29 3/8 | 29 3/8 | 29 1/2 | 29 7/8 | 300 |
2916 | BSEA | 0 | 0 | ||||||
2917 | BSEAF | 0 | 0 | ||||||
2918 | BSEP | 2500 | 4 | 4 | 4 | 4 | 4 | 4 1/4 | 6500 |
2919 | BSEQ | 0 | 6.0000 | 9.0000 | 0 | ||||
2920 | BSET | 300 | 25 | 23 5/8 | 26 1/4 | 23 1/4 | 25 | 25 1/2 | 201700 |
2921 | BSEpA | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 300 | ||
2922 | BSEpB | 200 | 24 3/4 | 0 | |||||
2923 | BSFA | 0 | 0 | ||||||
2924 | BSFE | 1000 | 4 3/16 | 4 3/8 | 4 7/16 | 4 3/16 | 4 1/8 | 4 9/32 | 122600 |
2925 | BSFEL | 2700 | 1 5/8 | 1 5/8 | 2 | 0 | |||
2926 | BSFEW | 2500 | 3 1/8 | 2 1/4 | 3 | 0 | |||
2927 | BSFEZ | 5000 | 1 1/8 | 1 | 1 3/8 | 0 | |||
2928 | BSFpA | 200 | 23 1/4 | 23 1/2 | 23 5/8 | 23 1/4 | 2700 | ||
2929 | BSFpB | 200 | 23 5/8 | 24 1/2 | 24 1/2 | 23 5/8 | 1100 | ||
2930 | BSFpC | 1000 | 25 1/4 | 25 5/8 | 25 5/8 | 25 1/4 | 4800 | ||
2931 | BSG | 0 | 0 | ||||||
2932 | BSGIX | 0 | 1.70 | 1.70 | 1.70 | 0 | |||
2933 | BSGR | 0 | 0 | ||||||
2934 | BSH | 200 | 19 1/8 | 19 1/4 | 19 1/4 | 19 1/8 | 18 5/8 | 19 1/4 | 700 |
2935 | BSI | 0 | 0 | ||||||
2936 | BSIAX | 0 | 13.40 | 13.40 | 14.07 | 0 | |||
2937 | BSIC | 200 | 0.0312 | 0.0312 | 0.0800 | 0 | |||
2938 | BSICX | 0 | 13.38 | 13.38 | 13.38 | 0 | |||
2939 | BSII | 3000 | 0.0010 | 0 | |||||
2940 | BSIS | 30000 | 14 3/4 | 15 3/4 | 15 3/4 | 14 5/8 | 14 3/4 | 15 1/2 | 387200 |
2941 | BSIpA | 0 | 0 | ||||||
2942 | BSLR | 1400 | 0.5000 | 0.4687 | 0.5000 | 0.4687 | 0.3750 | 0.5000 | 38400 |
2943 | BSM/WS | 0 | 7/8 | 1 1/8 | 0 | ||||
2944 | BSMR | 1500 | 13.6250 | 13.2500 | 13.6250 | 13.2500 | 13.2500 | 13.7500 | 3000 |
2945 | BSMT | 100 | 3 | 2 15/16 | 3 1/16 | 2 7/8 | 2 7/8 | 3 1/16 | 67300 |
2946 | BSNR | 5500 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | 0.1250 | 0.3750 | 5500 |
2947 | BSNX | 1500 | 4 5/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 10100 |
2948 | BSO | 1155 | 7 7/8 | 0 | |||||
2949 | BSOI | 300 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.7500 | 300 |
2950 | BSP | 1700 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 7/8 | 11 3/8 | 1900 |
2951 | BSPAX | 0 | 13.77 | 13.77 | 14.46 | 0 | |||
2952 | BSPCX | 0 | 13.73 | 13.73 | 13.73 | 0 | |||
2953 | BSPT | 2000 | 8 3/4 | 8 7/8 | 9 | 8 5/8 | 8 5/8 | 8 7/8 | 64600 |
2954 | BSPTG | 10 | 71 1/4 | 72 | 72 | 71 1/4 | 71 1/4 | 72 | 121 |
2955 | BSRR | 100 | 25.0000 | 22.0000 | 24.0000 | 0 | |||
2956 | BSSI | 500 | 2 15/16 | 0 | |||||
2957 | BSSLF | 0 | 0 | ||||||
2958 | BSST | 1000 | 50 3/4 | 51 | 52 3/4 | 50 3/4 | 50 3/4 | 51 1/4 | 270700 |
2959 | BSSTG | 10 | 110 1/2 | 110 1/2 | 110 1/2 | 110 1/2 | 109 1/4 | 110 1/4 | 10 |
2960 | BST | 200 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 | 29 7/8 | 500 |
2961 | BSTAX | 0 | 9.94 | 9.94 | 9.94 | 0 | |||
2962 | BSTBX | 0 | 2.99 | 2.99 | 2.99 | 0 | |||
2963 | BSTC | 200 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 3/4 | 4 1/4 | 1800 |
2964 | BSTM | 400 | 40.0000 | 0 | |||||
2965 | BSTN | 1000 | 12 3/4 | 12 7/8 | 13 1/4 | 12 5/8 | 12 3/4 | 13 | 116800 |
2966 | BSTR | 4000 | 0.2400 | 0.0500 | 0.4000 | 0 | |||
2967 | BSTW | 1000 | 8 7/8 | 7 | 10 | 0 | |||
2968 | BSVAX | 0 | 14.85 | 14.85 | 15.59 | 0 | |||
2969 | BSX | 300 | 41 5/8 | 43 1/4 | 44 1/2 | 41 5/8 | 41 1/4 | 41 7/8 | 6300 |
2970 | BSXN | 0 | 0 | ||||||
2971 | BSXT | 100 | 15.0000 | 0 | |||||
2972 | BSY | 100 | 37 1/8 | 37 1/8 | 37 1/2 | 0 | |||
2973 | BSYN | 42500 | 0.0001 | 0 | |||||
2974 | BSYS | 600 | 31 | 30 1/2 | 31 | 30 1/2 | 30 1/2 | 31 | 21800 |
2975 | BSp | 100 | 51 3/4 | 52 3/8 | 53 1/8 | 0 | |||
2976 | BSpB | 500 | 27 1/8 | 27 | 27 3/4 | 0 | |||
2977 | BT | 200 | 62 1/4 | 62 7/8 | 63 1/8 | 62 | 62 1/8 | 62 5/8 | 7500 |
2978 | BTA | 0 | 0 | ||||||
2979 | BTAMX | 0 | 10.83 | 10.83 | 10.83 | 0 | |||
2980 | BTB | 2000 | 23 3/4 | 0 | |||||
2981 | BTBEX | 0 | 11.39 | 11.39 | 11.39 | 0 | |||
2982 | BTBFX | 0 | 11.59 | 11.59 | 12.14 | 0 | |||
2983 | BTBT | 0 | 0 | ||||||
2984 | BTBTY | 70000 | 3 5/8 | 3 3/8 | 3 5/8 | 0 | |||
2985 | BTC | 1000 | 16 | 16 3/4 | 16 3/4 | 15 | 5900 | ||
2986 | BTCAX | 0 | 13.80 | 13.80 | 13.80 | 0 | |||
2987 | BTCB | 1000 | 14.0000 | 0 | |||||
2988 | BTCR | 0 | 0 | ||||||
2989 | BTCXX | 0 | 0.48 | 4.99 | 5.00 | 859 | |||
2990 | BTCY | 0 | 0 | ||||||
2991 | BTE.A | 0 | 0 | ||||||
2992 | BTE.B | 0 | 0 | ||||||
2993 | BTEAX | 0 | 12.25 | 12.25 | 12.25 | 0 | |||
2994 | BTEC | 0 | 0 | ||||||
2995 | BTEFX | 0 | 12.10 | 12.10 | 12.67 | 0 | |||
2996 | BTEIX | 0 | 12.86 | 12.86 | 13.47 | 0 | |||
2997 | BTEK | 800 | 8 1/4 | 8 1/4 | 8 3/4 | 0 | |||
2998 | BTEMX | 0 | 11.21 | 11.21 | 11.74 | 0 | |||
2999 | BTEQX | 0 | 15.18 | 15.18 | 15.18 | 0 | |||
3000 | BTET | 0 | 0 | ||||||
3001 | BTEX | 100 | 0.3750 | 0.3750 | 1.1250 | 0 | |||
3002 | BTEXX | 0 | 0.58 | 3.46 | 3.98 | 7609 | |||
3003 | BTF | 1000 | 13 1/2 | 14 | 14 | 13 1/2 | 12 3/4 | 13 3/8 | 4800 |
3004 | BTFBX | 0 | 5.45 | 5.45 | 5.45 | 0 | |||
3005 | BTFC | 400 | 34 1/16 | 34 1/2 | 35 1/4 | 34 | 34 | 35 1/4 | 1300 |
3006 | BTFIX | 0 | 60.52 | 60.52 | 60.52 | 0 | |||
3007 | BTFLX | 0 | 11.84 | 11.84 | 11.84 | 0 | |||
3008 | BTFTX | 0 | 36.09 | 36.09 | 36.09 | 0 | |||
3009 | BTFXX | 0 | 0.62 | 3.12 | 4.14 | 900 | |||
3010 | BTGC | 800 | 5 5/16 | 5 3/4 | 5 3/4 | 5 | 5 1/4 | 5 3/8 | 737100 |
3011 | BTGCL | 1000 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/4 | 2 3/8 | 2 5/8 | 44500 |
3012 | BTGCW | 500 | 1/32 | 1/32 | 1/16 | 0 | |||
3013 | BTGCZ | 3000 | 5/8 | 3/4 | 13/16 | 5/8 | 5/8 | 13/16 | 11000 |
3014 | BTGHX | 0 | 10.25 | 10.25 | 10.25 | 0 | |||
3015 | BTGI | 500 | 11 3/8 | 11 | 11 3/4 | 11 | 11 1/8 | 11 3/4 | 15800 |
3016 | BTH | 0 | 27 3/4 | 28 1/4 | 0 | ||||
3017 | BTHL | 100 | 11 1/2 | 11 | 12 | 0 | |||
3018 | BTHS | 100 | 5.0000 | 4.2500 | 5.2500 | 0 | |||
3019 | BTHw | 500 | 27 1/2 | 27 1/2 | 28 | 0 | |||
3020 | BTI | 100 | 17 1/2 | 17 1/8 | 17 9/16 | 0 | |||
3021 | BTIAX | 0 | 20.89 | 20.89 | 20.89 | 0 | |||
3022 | BTIEX | 0 | 13.68 | 13.68 | 13.68 | 0 | |||
3023 | BTIIX | 0 | 13.82 | 13.82 | 13.82 | 0 | |||
3024 | BTILX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
3025 | BTIM | 1500 | 3 13/16 | 3 1/2 | 3 3/4 | 0 | |||
3026 | BTIO | 0 | 0 | ||||||
3027 | BTIOF | 1000 | 2 7/32 | 2 7/32 | 2 7/32 | 2 1/8 | 2 1/8 | 2 7/32 | 68100 |
3028 | BTIUX | 0 | 11.44 | 11.44 | 11.44 | 0 | |||
3029 | BTIX | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 9/16 | 3000 |
3030 | BTK | 0 | 127.18 | 130.05 | 131.10 | 125.24 | 0 | ||
3031 | BTL | 100 | 41 1/8 | 40 | 40 3/8 | 0 | |||
3032 | BTLAX | 0 | 8.82 | 8.82 | 8.82 | 0 | |||
3033 | BTLGX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
3034 | BTLI | 4000 | 0.2500 | 0 | |||||
3035 | BTLK | 10 | 220.0000 | 220.0000 | 275.0000 | 0 | |||
3036 | BTLR | 600 | 31 1/2 | 32 1/4 | 33 | 31 1/2 | 31 1/2 | 32 | 106600 |
3037 | BTLRX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
3038 | BTM | 1900 | 1 3/4 | 3 5/8 | 4 1/8 | 0 | |||
3039 | BTME | 0 | 0 | ||||||
3040 | BTMFX | 0 | 101.81 | 101.81 | 101.81 | 0 | |||
3041 | BTMTX | 0 | 80.34 | 80.34 | 80.34 | 0 | |||
3042 | BTMXX | 0 | 0.48 | 5.33 | 5.45 | 2171 | |||
3043 | BTN | 200 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 700 | ||
3044 | BTNC | 0 | 0 | ||||||
3045 | BTNRA | 100 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0200 | 0.1000 | 100 |
3046 | BTO | 300 | 23 | 23 5/8 | 23 5/8 | 23 | 22 3/4 | 23 1/4 | 1600 |
3047 | BTOF | 0 | 0 | ||||||
3048 | BTOP | 0 | 0 | ||||||
3049 | BTQEX | 0 | 12.66 | 12.66 | 13.26 | 0 | |||
3050 | BTR | 300 | 13 1/4 | 13 3/8 | 13 3/8 | 13 1/4 | 1300 | ||
3051 | BTRE | 100 | 10 1/4 | 10 1/2 | 11 | 9 7/8 | 9 7/8 | 10 1/4 | 84800 |
3052 | BTRK | 900 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8750 | 1.1250 | 900 |
3053 | BTRUY | 0 | 0 | ||||||
3054 | BTRXX | 0 | 0.34 | 5.33 | 5.54 | 13144 | |||
3055 | BTRY | 1500 | 6 7/8 | 6 7/8 | 7 | 6 7/8 | 6 7/8 | 7 1/8 | 2300 |
3056 | BTS | 0 | 110.32 | 0 | |||||
3057 | BTSB | 300 | 18 | 18 | 18 3/4 | 0 | |||
3058 | BTSCX | 0 | 16.87 | 16.87 | 16.87 | 0 | |||
3059 | BTSFX | 0 | 9.85 | 9.85 | 10.10 | 0 | |||
3060 | BTSRX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
3061 | BTSVX | 0 | 11.68 | 11.68 | 12.23 | 0 | |||
3062 | BTT | 500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 9 | 1300 |
3063 | BTTD | 700 | 0.1400 | 0 | |||||
3064 | BTTFX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
3065 | BTTNX | 0 | 46.17 | 46.17 | 46.17 | 0 | |||
3066 | BTTTX | 0 | 25.68 | 25.68 | 25.68 | 0 | |||
3067 | BTTXX | 0 | 0.34 | 4.84 | 5.03 | 6475 | |||
3068 | BTUI | 500 | 5 3/4 | 5 5/8 | 6 | 5 1/4 | 5 5/8 | 5 7/8 | 129200 |
3069 | BTUXX | 0 | 0.36 | 4.79 | 5.01 | 1467 | |||
3070 | BTV | 100 | 23 3/8 | 23 1/4 | 23 5/8 | 0 | |||
3071 | BTVXX | 0 | 0.48 | 4.93 | 5.03 | 846 | |||
3072 | BTW | 1000 | 7 3/16 | 5 15/16 | 6 9/16 | 0 | |||
3073 | BTWL | 0 | 0 | ||||||
3074 | BTWLF | 0 | 0.9375 | 0.8125 | 1.1875 | 0 | |||
3075 | BTWS | 1000 | 5 11/16 | 6 1/8 | 6 1/8 | 5 1/2 | 5 11/16 | 5 7/8 | 62300 |
3076 | BTXXX | 0 | 0.51 | 2.75 | 3.69 | 1282 | |||
3077 | BTY | 100 | 55 1/4 | 55 1/4 | 55 1/4 | 55 1/4 | 55 | 55 3/8 | 100 |
3078 | BTYX | 0 | 0 | ||||||
3079 | BTZ | 200 | 12 1/2 | 16 1/8 | 16 5/8 | 0 | |||
3080 | BTpI | 200 | 25 3/8 | 25 1/2 | 25 7/8 | 0 | |||
3081 | BTpQ | 300 | 21 1/2 | 0 | |||||
3082 | BTpR | 2000 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 2000 | ||
3083 | BTpS | 1200 | 26 | 25 3/4 | 26 | 25 5/8 | 5900 | ||
3084 | BU | 200 | 28 1/2 | 28 5/8 | 28 5/8 | 28 1/2 | 28 | 28 3/8 | 300 |
3085 | BUBT | 0 | 0 | ||||||
3086 | BUCD | 0 | 0 | ||||||
3087 | BUCEX | 0 | 17.54 | 17.54 | 17.54 | 0 | |||
3088 | BUCK | 300 | 5 5/8 | 5 7/8 | 6 | 5 5/8 | 5 5/8 | 6 1/2 | 9600 |
3089 | BUD | 300 | 66 5/8 | 67 | 67 | 66 5/8 | 66 3/8 | 66 3/4 | 500 |
3090 | BUFBX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
3091 | BUFEX | 0 | 11.99 | 11.99 | 11.99 | 0 | |||
3092 | BUFF | 100 | 59.5000 | 0 | |||||
3093 | BUFGX | 0 | 10.83 | 10.83 | 10.83 | 0 | |||
3094 | BUFHX | 0 | 11.16 | 11.16 | 11.16 | 0 | |||
3095 | BUHF | 100 | 31.0000 | 0 | |||||
3096 | BUI.A | 0 | 0 | ||||||
3097 | BUIBX | 0 | 13.71 | 13.71 | 13.71 | 0 | |||
3098 | BUICX | 0 | 13.71 | 13.71 | 14.32 | 0 | |||
3099 | BUKS | 1000 | 2 1/16 | 2 3/8 | 2 3/8 | 2 1/16 | 2 | 2 3/16 | 8000 |
3100 | BULIX | 0 | 11.50 | 11.50 | 11.50 | 0 | |||
3101 | BULKF | 0 | 0 | ||||||
3102 | BULL | 100 | 2 5/8 | 2 11/16 | 2 11/16 | 2 5/8 | 2 5/8 | 2 3/4 | 7900 |
3103 | BULV | 100 | 4.2500 | 4.2500 | 7.0000 | 0 | |||
3104 | BUMM | 1000 | 0.6875 | 0.6875 | 0.8750 | 0 | |||
3105 | BUNIA | 3500 | 30.1000 | 0 | |||||
3106 | BUNZ | 300 | 9 1/2 | 9 1/4 | 9 7/8 | 9 | 9 | 9 1/2 | 37500 |
3107 | BUP/WS | 0 | 1 1/4 | 2 | 0 | ||||
3108 | BUR | 300 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 12 3/4 | 13 1/8 | 300 |
3109 | BURC | 0 | 0 | ||||||
3110 | BURCA | 400 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | 24.5000 | 25.7500 | 400 |
3111 | BURHX | 0 | 22.01 | 22.01 | 23.17 | 0 | |||
3112 | BURL | 104 | 35.5776 | 0 | |||||
3113 | BURMY | 20000 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 3/4 | 20000 |
3114 | BURN | 300 | 1 1/4 | 1 1/4 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 3800 |
3115 | BURNZ | 2500 | 9/32 | 9/32 | 9/32 | 9/32 | 1/4 | 5/16 | 2500 |
3116 | BURU | 0 | 0 | ||||||
3117 | BURUY | 0 | 0 | ||||||
3118 | BUS | 2000 | 4 | 4 1/16 | 4 1/8 | 4 | 3 15/16 | 4 5/16 | 6700 |
3119 | BUSAX | 0 | 20.16 | 20.16 | 20.16 | 0 | |||
3120 | BUSC | 100 | 0.6250 | 0.6250 | 1.2500 | 0 | |||
3121 | BUTEY | 0 | 0 | ||||||
3122 | BUTI | 200 | 8 3/4 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 1/4 | 4100 |
3123 | BUTL | 1000 | 4 5/8 | 5 | 5 | 4 5/8 | 4 5/8 | 5 | 12800 |
3124 | BUUI | 0 | 0 | ||||||
3125 | BVALX | 0 | 31.57 | 31.57 | 31.57 | 0 | |||
3126 | BVAS | 500 | 11 3/8 | 11 | 11 5/8 | 10 1/2 | 11 3/8 | 11 5/8 | 131300 |
3127 | BVCP | 1000 | 0.0050 | 0 | |||||
3128 | BVEEF | 0 | 0 | ||||||
3129 | BVERS | 100 | 360.0000 | 0 | |||||
3130 | BVET | 200 | 0.0200 | 0 | |||||
3131 | BVF | 100 | 65 1/2 | 65 1/2 | 65 1/2 | 65 1/2 | 67 7/8 | 68 7/8 | 100 |
3132 | BVFS | 10000 | 27 | 27 | 27 3/4 | 27 | 27 | 27 3/4 | 34900 |
3133 | BVFw | 200 | 26 | 0 | |||||
3134 | BVG | 0 | 0 | ||||||
3135 | BVG+ | 0 | 0 | ||||||
3136 | BVGp | 300 | 27 3/4 | 28 1/8 | 28 7/8 | 0 | |||
3137 | BVGpB | 500 | 26 7/8 | 26 21/32 | 26 7/8 | 26 21/32 | 5100 | ||
3138 | BVGpC | 300 | 25 5/8 | 0 | |||||
3139 | BVLIX | 0 | 12.55 | 12.55 | 12.55 | 0 | |||
3140 | BVLR | 0 | 0 | ||||||
3141 | BVLRF | 0 | 0 | ||||||
3142 | BVNC | 1900 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | 18.7500 | 6700 |
3143 | BVRT | 0 | 0 | ||||||
3144 | BVRTF | 500 | 9 5/8 | 10 | 10 | 9 5/8 | 9 5/8 | 10 | 18500 |
3145 | BVSI | 600 | 11 3/8 | 11 3/4 | 12 | 11 3/8 | 11 3/8 | 11 1/2 | 37000 |
3146 | BW | 2100 | 17 1/2 | 17 1/4 | 17 3/4 | 0 | |||
3147 | BWA | 500 | 32 1/8 | 31 1/4 | 31 3/4 | 0 | |||
3148 | BWAI | 500 | 6 1/2 | 7 1/8 | 7 1/8 | 6 1/2 | 6 1/2 | 7 1/8 | 8700 |
3149 | BWAID | 0 | 0 | ||||||
3150 | BWAY | 300 | 14 3/4 | 15 1/2 | 15 3/4 | 14 1/2 | 14 | 14 3/4 | 27700 |
3151 | BWC | 600 | 25 1/4 | 24 3/8 | 24 3/4 | 0 | |||
3152 | BWCC | 0 | 0 | ||||||
3153 | BWCF | 300 | 17.2500 | 0 | |||||
3154 | BWCK | 100 | 16.0000 | 0 | |||||
3155 | BWEIX | 0 | 16.85 | 16.85 | 16.85 | 0 | |||
3156 | BWEL | 10 | 1200.00 | 0 | |||||
3157 | BWFC | 2000 | 10 1/8 | 10 | 10 1/4 | 10 | 10 | 10 1/2 | 19800 |
3158 | BWI | 300 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 5/8 | 300 |
3159 | BWINA | 100 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 16 3/4 | 18 3/4 | 100 |
3160 | BWINB | 600 | 17 3/4 | 17 | 18 | 0 | |||
3161 | BWIP | 400 | 17 5/8 | 17 3/4 | 17 3/4 | 17 1/4 | 17 | 17 5/8 | 8600 |
3162 | BWK | 200 | 6 1/4 | 5 | 6 1/2 | 0 | |||
3163 | BWL/A | 300 | 7 3/4 | 0 | |||||
3164 | BWLA | 0 | 0 | ||||||
3165 | BWLK | 1500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 | 6 1/2 | 3700 |
3166 | BWLKW | 2000 | 2 3/8 | 2 1/2 | 2 9/16 | 2 3/8 | 2 3/8 | 2 9/16 | 25900 |
3167 | BWLR | 0 | 0 | ||||||
3168 | BWLRF | 0 | 0 | ||||||
3169 | BWP | 300 | 7 1/2 | 7 | 7 1/2 | 0 | |||
3170 | BWSQ | 0 | 0 | ||||||
3171 | BWSQE | 0 | 0 | ||||||
3172 | BWWC | 0 | 0 | ||||||
3173 | BWY.W | 0 | 0 | ||||||
3174 | BWY/WS | 200 | 5/32 | 1/32 | 11/32 | 0 | |||
3175 | BWYSP | 0 | 0 | ||||||
3176 | BXC/A | 200 | 11 | 0 | |||||
3177 | BXC/B | 500 | 8 1/2 | 8 3/8 | 8 1/2 | 8 3/8 | 700 | ||
3178 | BXCP | 500 | 0.0010 | 0 | |||||
3179 | BXCPP | 9800 | 0.0010 | 0 | |||||
3180 | BXK | 0 | 150.82 | 152.70 | 152.70 | 150.70 | 0 | ||
3181 | BXT | 3000 | 10 3/8 | 10 1/2 | 10 7/8 | 0 | |||
3182 | BYA | 38800 | 23 1/8 | 23 3/8 | 23 3/8 | 23 1/8 | 23 | 23 3/8 | 39500 |
3183 | BYAR | 1700 | 12.3750 | 12.3750 | 12.6250 | 0 | |||
3184 | BYB | 200 | 1 5/8 | 1 1/2 | 1 3/4 | 0 | |||
3185 | BYBI | 15600 | 1 7/8 | 1 7/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 30700 |
3186 | BYCP | 200 | 0.0010 | 0 | |||||
3187 | BYD | 200 | 12 5/8 | 11 1/4 | 11 3/4 | 0 | |||
3188 | BYDS | 200 | 10 1/4 | 9 7/8 | 10 1/4 | 9 7/8 | 10 | 10 1/4 | 197400 |
3189 | BYE/WS | 1800 | 6 | 6 | 6 | 6 | 1800 | ||
3190 | BYFC | 100 | 10 3/4 | 10 3/8 | 10 3/4 | 10 1/4 | 10 | 10 1/2 | 8700 |
3191 | BYK | 0 | 5 1/4 | 6 | 0 | ||||
3192 | BYLK | 100 | 28.0000 | 26.7500 | 28.0000 | 26.7500 | 26.2500 | 28.0000 | 8300 |
3193 | BYN/WS | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 1000 | ||
3194 | BYP/WS | 0 | 1 7/8 | 2 7/8 | 0 | ||||
3195 | BYRSQ | 5000 | 0.0100 | 0 | |||||
3196 | BYSTP | 100 | 58.2500 | 0 | |||||
3197 | BYTXX | 0 | 0.38 | 5.28 | 5.64 | 8147 | |||
3198 | BYWD | 5000 | 0.5000 | 0.5625 | 0.5625 | 0.5000 | 0.5000 | 0.5625 | 20300 |
3199 | BYX | 1000 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 1300 | ||
3200 | BZ | 300 | 7 3/8 | 6 1/2 | 6 7/8 | 0 | |||
3201 | BZF | 1000 | 23 1/8 | 23 1/4 | 23 1/4 | 23 1/8 | 22 5/8 | 23 1/8 | 2500 |
3202 | BZF.RV | 0 | 0 | ||||||
3203 | BZFr | 100 | 1 5/16 | 1 5/16 | 1 3/4 | 0 | |||
3204 | BZFrw | 0 | 1 1/4 | 1 5/8 | 0 | ||||
3205 | BZH | 200 | 20 1/4 | 18 7/8 | 19 1/4 | 0 | |||
3206 | BZHpA | 100 | 30 3/8 | 0 | |||||
3207 | BZL | 100 | 16 1/2 | 15 5/8 | 16 3/8 | 0 | |||
3208 | BZYR | 1000 | 0.0300 | 0.0300 | 0.1000 | 0 | |||
3209 | C | 300 | 51 1/2 | 52 7/8 | 53 3/8 | 51 1/2 | 51 3/8 | 52 1/4 | 2600 |
3210 | C.AIP | 0 | 0 | ||||||
3211 | C.CKK | 0 | 0 | ||||||
3212 | C.EDS | 0 | 0 | ||||||
3213 | C.ERB | 0 | 0 | ||||||
3214 | C.IVP | 0 | 0 | ||||||
3215 | C.KOR | 0 | 0 | ||||||
3216 | C.SAR | 0 | 0 | ||||||
3217 | C.SOI | 0 | 0 | ||||||
3218 | C.SON | 0 | 0 | ||||||
3219 | C.TAT | 0 | 0 | ||||||
3220 | C.TDR | 0 | 0 | ||||||
3221 | C.TEV | 0 | 0 | ||||||
3222 | CA | 100 | 55 1/2 | 55 1/2 | 55 1/2 | 55 1/2 | 55 | 55 3/8 | 100 |
3223 | CAAPX | 0 | 21.88 | 21.88 | 21.88 | 0 | |||
3224 | CAAS | 1000 | 7/16 | 3/8 | 7/16 | 3/8 | 13/32 | 7/16 | 23500 |
3225 | CAB | 500 | 6 3/4 | 6 1/2 | 7 1/4 | 0 | |||
3226 | CABDX | 0 | 2.63 | 2.63 | 2.75 | 0 | |||
3227 | CABI | 900 | 25 3/4 | 25 3/4 | 26 1/4 | 25 3/4 | 25 3/4 | 26 1/4 | 16200 |
3228 | CABK | 500 | 37 | 0 | |||||
3229 | CABKZ | 100 | 20 | 0 | |||||
3230 | CABL | 5000 | 12 1/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/8 | 12 3/8 | 28400 |
3231 | CABNX | 0 | 14.28 | 14.28 | 14.91 | 0 | |||
3232 | CABP | 500 | 9 3/8 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 3/4 | 22400 |
3233 | CABR | 2000 | 1 1/8 | 7/8 | 1 5/8 | 0 | |||
3234 | CABS | 40000 | 0.0001 | 0 | |||||
3235 | CABTX | 0 | 10.34 | 10.34 | 10.80 | 0 | |||
3236 | CABU | 0 | 0 | ||||||
3237 | CAC/WS | 500 | 1 3/16 | 1/4 | 5/8 | 0 | |||
3238 | CACB | 200 | 17 | 16 1/2 | 17 | 0 | |||
3239 | CACC | 6400 | 16 3/4 | 19 | 19 | 16 3/4 | 16 3/4 | 17 1/4 | 496200 |
3240 | CACCX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
3241 | CACH | 5000 | 3 3/8 | 3 7/16 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 27100 |
3242 | CACI | 5000 | 11 5/8 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 11 5/8 | 34800 |
3243 | CACO | 0 | 0 | ||||||
3244 | CACOA | 25000 | 6 7/8 | 6 3/4 | 6 7/8 | 6 3/4 | 6 3/4 | 7 | 96900 |
3245 | CACP | 15000 | 0.0800 | 0.0900 | 0.0900 | 0.0800 | 0.0312 | 0.1562 | 25000 |
3246 | CACXX | 0 | 0.63 | 3.31 | 3.92 | 757 | |||
3247 | CACp | 0 | 1/2 | 2 | 0 | ||||
3248 | CAD | 0 | 74.65 | 74.53 | 74.65 | 74.31 | 0 | ||
3249 | CADA | 700 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 | 700 |
3250 | CADB | 0 | 0 | ||||||
3251 | CADBY | 100 | 34 1/4 | 34 | 34 1/4 | 34 | 34 | 34 1/4 | 16000 |
3252 | CADE | 10000 | 21/32 | 19/32 | 21/32 | 19/32 | 19/32 | 21/32 | 11700 |
3253 | CADL | 200 | 32.5000 | 0 | |||||
3254 | CADX | 0 | 0 | ||||||
3255 | CAEAF | 0 | 0 | ||||||
3256 | CAEN | 0 | 0 | ||||||
3257 | CAER | 3800 | 7 3/4 | 7 1/4 | 7 3/4 | 7 1/8 | 7 1/2 | 7 3/4 | 157400 |
3258 | CAEXX | 0 | 0.45 | 3.14 | 4.10 | 3938 | |||
3259 | CAF | 100 | 20 1/2 | 21 1/2 | 22 5/8 | 0 | |||
3260 | CAFC | 10000 | 17 | 16 3/4 | 17 1/8 | 16 1/2 | 16 1/2 | 17 1/8 | 32200 |
3261 | CAFCN | 1200 | 30 3/4 | 30 3/4 | 31 3/4 | 30 3/4 | 30 3/4 | 31 3/4 | 2500 |
3262 | CAFCO | 600 | 33 | 33 | 33 3/4 | 33 | 33 | 34 1/4 | 9200 |
3263 | CAFE | 1500 | 2 1/8 | 2 3/16 | 2 1/4 | 1/2 | 2 1/8 | 2 1/4 | 257300 |
3264 | CAFEP | 100 | 12 | 12 1/4 | 12 3/8 | 11 7/8 | 12 | 12 3/8 | 3300 |
3265 | CAFI | 1800 | 17 3/4 | 17 1/4 | 17 3/4 | 17 1/4 | 17 1/4 | 19 1/4 | 5800 |
3266 | CAFM | 4000 | 0.0010 | 0 | |||||
3267 | CAFP | 0 | 0 | ||||||
3268 | CAFXX | 0 | 0.35 | 3.42 | 4.59 | 384 | |||
3269 | CAG | 1200 | 42 7/8 | 43 | 43 | 42 3/4 | 42 5/8 | 43 1/8 | 2600 |
3270 | CAGA | 0 | 0 | ||||||
3271 | CAGRX | 0 | 10.39 | 10.39 | 10.88 | 0 | |||
3272 | CAGU | 1000 | 0.8125 | 0.4687 | 0.8750 | 0 | |||
3273 | CAGXX | 0 | 0.49 | 4.72 | 5.07 | 1852 | |||
3274 | CAGY | 100 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 100 | ||
3275 | CAGpA | 600 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 600 | ||
3276 | CAGpB | 400 | 21 1/8 | 21 1/8 | 21 3/4 | 0 | |||
3277 | CAGpC | 400 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 400 | ||
3278 | CAGpE | 300 | 40 1/2 | 39 3/4 | 40 1/2 | 0 | |||
3279 | CAH | 100 | 53 1/8 | 53 3/8 | 54 | 53 1/8 | 52 7/8 | 53 1/4 | 400 |
3280 | CAHC | 5000 | 6.7500 | 6.5000 | 6.7500 | 6.5000 | 6.2500 | 6.7500 | 97000 |
3281 | CAHT | 5000 | 0.0300 | 0.0300 | 0.0600 | 0 | |||
3282 | CAI | 0 | 0 | ||||||
3283 | CAI.A | 0 | 0 | ||||||
3284 | CAI/A | 700 | 38 7/8 | 38 7/8 | 38 7/8 | 38 7/8 | 37 5/8 | 39 1/8 | 700 |
3285 | CAI/B | 100 | 45 1/8 | 39 7/8 | 40 3/8 | 0 | |||
3286 | CAIA | 0 | 0 | ||||||
3287 | CAIAX | 0 | 10.52 | 10.52 | 11.02 | 0 | |||
3288 | CAIB | 0 | 0 | ||||||
3289 | CAIBX | 0 | 36.85 | 36.85 | 39.10 | 0 | |||
3290 | CAII | 2500 | 1 11/16 | 1 7/16 | 1 5/8 | 0 | |||
3291 | CAIID | 1000 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | |||
3292 | CAIR | 1200 | 5/8 | 5/8 | 5/8 | 9/16 | 9/16 | 5/8 | 13600 |
3293 | CAIRW | 4000 | 1/4 | 0 | |||||
3294 | CAKE | 100 | 21 | 21 | 21 1/2 | 20 3/4 | 20 3/4 | 21 | 25400 |
3295 | CAL | 200 | 15 5/8 | 15 3/4 | 15 3/4 | 15 5/8 | 14 7/8 | 15 7/8 | 400 |
3296 | CALC | 2000 | 16 5/8 | 16 | 16 5/8 | 15 3/4 | 16 3/8 | 16 5/8 | 75100 |
3297 | CALEX | 0 | 13.24 | 13.24 | 13.24 | 0 | |||
3298 | CALGZ | 100 | 5 3/8 | 5 3/8 | 5 1/2 | 5 3/8 | 5 3/8 | 5 5/8 | 38000 |
3299 | CALL | 500 | 14 3/8 | 14 3/4 | 14 7/8 | 14 1/8 | 14 1/8 | 14 3/8 | 846200 |
3300 | CALN | 200 | 5 | 4 | 5 | 0 | |||
3301 | CALP | 200 | 3 15/16 | 4 1/2 | 4 1/2 | 3 15/16 | 3 15/16 | 4 1/8 | 21800 |
3302 | CALPW | 300 | 1 5/16 | 1 1/2 | 1 1/2 | 1 5/16 | 1 5/16 | 1 1/2 | 13500 |
3303 | CALV | 0 | 0 | ||||||
3304 | CALVF | 1000 | 6 13/16 | 6 7/16 | 7 | 6 5/16 | 6 11/16 | 6 13/16 | 78000 |
3305 | CALp | 200 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 200 | ||
3306 | CALpB | 10000 | 108 7/8 | 0 | |||||
3307 | CAM | 15000 | 28 1/4 | 27 1/4 | 27 3/4 | 0 | |||
3308 | CAMD | 500 | 8 | 8 1/8 | 8 3/8 | 7 7/8 | 8 | 8 3/8 | 22600 |
3309 | CAMFX | 0 | 8.85 | 8.85 | 8.85 | 0 | |||
3310 | CAMK | 0 | 0 | ||||||
3311 | CAML | 2500 | 3 1/2 | 3 9/16 | 3 9/16 | 3 1/2 | 3 1/2 | 3 9/16 | 113800 |
3312 | CAMP | 1000 | 26 7/8 | 26 | 26 7/8 | 25 | 26 5/8 | 26 7/8 | 635100 |
3313 | CAMS | 0 | 0 | ||||||
3314 | CAN | 300 | 15 7/8 | 0 | |||||
3315 | CANA | 2500 | 0.0100 | 0 | |||||
3316 | CANC | 0 | 0 | ||||||
3317 | CAND | 2000 | 2 1/8 | 2 7/32 | 2 7/32 | 2 | 2 1/16 | 2 3/16 | 25500 |
3318 | CANDA | 0 | 0 | ||||||
3319 | CANDL | 700 | 3/8 | 3/8 | 15/32 | 0 | |||
3320 | CANDN | 500 | 7/32 | 7/32 | 9/32 | 0 | |||
3321 | CANG | 0 | 0 | ||||||
3322 | CANN | 0 | 0 | ||||||
3323 | CANNY | 4000 | 98 5/8 | 98 1/4 | 98 5/8 | 98 | 98 | 98 5/8 | 6700 |
3324 | CANX | 0 | 0 | ||||||
3325 | CANXA | 200 | 8 3/4 | 8 3/4 | 9 1/2 | 0 | |||
3326 | CANXB | 600 | 6 3/4 | 6 3/4 | 8 1/4 | 0 | |||
3327 | CAO.A | 0 | 0 | ||||||
3328 | CAOX | 0 | 0 | ||||||
3329 | CAP | 1200 | 1 15/16 | 0 | |||||
3330 | CAPEX | 0 | 234.99 | 234.99 | 234.99 | 0 | |||
3331 | CAPG | 0 | 0 | ||||||
3332 | CAPI | 0 | 0 | ||||||
3333 | CAPIU | 7500 | 0.0800 | 0.0800 | 0.3750 | 0 | |||
3334 | CAPP | 500 | 8.2500 | 8.2500 | 9.0000 | 0 | |||
3335 | CAPS | 300 | 18 3/4 | 18 1/4 | 18 3/4 | 18 1/4 | 18 1/4 | 19 | 16300 |
3336 | CAPT | 0 | 0 | ||||||
3337 | CAPVX | 0 | 11.61 | 11.61 | 12.16 | 0 | |||
3338 | CAPXX | 0 | 0.01 | 4.90 | 5.23 | 2426 | |||
3339 | CAR | 200 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/4 | 11 5/8 | 200 |
3340 | CARA | 1000 | 5 1/8 | 5 1/8 | 5 1/4 | 4 5/8 | 4 3/4 | 5 1/8 | 40000 |
3341 | CARAW | 1000 | 5/8 | 5/8 | 1 3/8 | 0 | |||
3342 | CARB | 8900 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.6250 | 8900 |
3343 | CARBU | 3000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.6875 | 6000 |
3344 | CARBW | 1000 | 0.0625 | 0.0625 | 0.2187 | 0 | |||
3345 | CARC | 2000 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.5000 | 0.7500 | 2000 |
3346 | CARD | 100 | 59 | 59 | 60 1/2 | 59 | 59 | 60 1/2 | 700 |
3347 | CARE | 36500 | 2 5/8 | 2 9/16 | 2 5/8 | 2 7/16 | 2 17/32 | 2 5/8 | 123200 |
3348 | CARH | 2500 | 35 | 35 1/4 | 35 1/4 | 34 1/2 | 34 3/4 | 35 1/4 | 18800 |
3349 | CARN | 1700 | 26 1/2 | 25 3/4 | 26 5/8 | 25 1/4 | 26 | 26 1/2 | 122600 |
3350 | CAROA | 1000 | 7.5000 | 0 | |||||
3351 | CAROB | 0 | 0 | ||||||
3352 | CARS | 3000 | 1 1/8 | 1 1/8 | 1 5/16 | 0 | |||
3353 | CARSW | 3000 | 7/32 | 7/32 | 3/8 | 0 | |||
3354 | CART | 0 | 0 | ||||||
3355 | CARV | 2500 | 8 3/4 | 9 | 9 | 8 3/4 | 8 5/8 | 8 7/8 | 11700 |
3356 | CAS | 9000 | 27 5/8 | 0 | |||||
3357 | CASB | 1000 | 16 1/4 | 16 1/4 | 17 | 0 | |||
3358 | CASC | 5000 | 12 3/4 | 13 1/2 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 67600 |
3359 | CASH | 1000 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 23 1/4 | 3000 |
3360 | CASO | 5200 | 5.0312 | 5.0312 | 5.0312 | 5.0312 | 4.0000 | 5.7500 | 5200 |
3361 | CASPA | 20 | 1195.00 | 1160.00 | 1300.00 | 0 | |||
3362 | CASPB | 20 | 1160.00 | 0 | |||||
3363 | CASS | 1500 | 1.2500 | 0.9375 | 1.1875 | 0 | |||
3364 | CAST | 4200 | 11 1/8 | 11 1/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 21900 |
3365 | CASXX | 0 | 0.35 | 4.82 | 5.01 | 190 | |||
3366 | CASY | 1000 | 19 7/8 | 20 3/8 | 20 5/8 | 19 3/4 | 19 3/4 | 20 | 96100 |
3367 | CAT | 100 | 58 3/4 | 59 | 60 3/8 | 58 3/4 | 58 3/8 | 58 3/4 | 3300 |
3368 | CATA | 200 | 20 1/8 | 19 3/4 | 20 1/8 | 19 3/4 | 19 3/4 | 20 1/2 | 1700 |
3369 | CATC | 0 | 0 | ||||||
3370 | CATFX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
3371 | CATH | 5000 | 6 1/2 | 6 1/2 | 6 3/4 | 6 1/4 | 6 1/4 | 6 1/2 | 61700 |
3372 | CATP | 800 | 48 1/2 | 49 1/4 | 52 | 47 3/4 | 48 1/4 | 48 7/8 | 186800 |
3373 | CATS | 1000 | 5 3/8 | 5 1/2 | 5 1/2 | 5 1/8 | 5 1/8 | 5 3/8 | 151300 |
3374 | CATX | 700 | 6 3/4 | 6 5/8 | 7 | 6 5/8 | 6 3/4 | 7 | 8600 |
3375 | CATXX | 0 | 0.35 | 5.08 | 5.28 | 3023 | |||
3376 | CATY | 2100 | 16 3/4 | 16 3/4 | 17 7/8 | 16 3/4 | 16 3/4 | 18 | 6000 |
3377 | CATZ | 1000 | 1.3750 | 0.9375 | 1.3750 | 0 | |||
3378 | CAUSX | 0 | 11.28 | 11.28 | 11.28 | 0 | |||
3379 | CAUT | 3000 | 0.0010 | 0 | |||||
3380 | CAV | 100 | 20 | 18 3/4 | 19 1/2 | 0 | |||
3381 | CAVR | 2000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 1 5/8 | 1 7/8 | 3800 |
3382 | CAWS | 400 | 9 3/8 | 9 3/8 | 9 3/4 | 9 1/4 | 9 3/8 | 9 3/4 | 479100 |
3383 | CAX | 400 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 400 | ||
3384 | CAXXX | 0 | 0.63 | 2.94 | 3.98 | 975 | |||
3385 | CAY | 0 | 0.7465 | 0.7437 | 0.7472 | 0.7431 | 0 | ||
3386 | CAZXX | 0 | 0.48 | 2.85 | 3.76 | 1303 | |||
3387 | CB | 200 | 102 1/8 | 102 1/2 | 103 1/4 | 102 1/8 | 100 3/4 | 101 1/2 | 11800 |
3388 | CBA | 400 | 7 1/8 | 5 3/4 | 6 5/8 | 0 | |||
3389 | CBAAX | 0 | 11.96 | 11.96 | 11.96 | 0 | |||
3390 | CBABX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
3391 | CBAC | 200 | 9.2500 | 8.6250 | 9.5000 | 0 | |||
3392 | CBAG | 200 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
3393 | CBAH | 0 | 0 | ||||||
3394 | CBALX | 0 | 19.78 | 19.78 | 19.78 | 0 | |||
3395 | CBAR | 0 | 0 | ||||||
3396 | CBAS | 0 | 0 | ||||||
3397 | CBAXX | 0 | 0.79 | 5.04 | 5.16 | 18704 | |||
3398 | CBB | 200 | 46 1/4 | 45 | 45 1/2 | 0 | |||
3399 | CBBAX | 0 | 12.04 | 12.04 | 12.04 | 0 | |||
3400 | CBBBX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
3401 | CBBCX | 0 | 2.62 | 2.62 | 2.62 | 0 | |||
3402 | CBBDX | 0 | 2.62 | 2.62 | 2.62 | 0 | |||
3403 | CBBI | 500 | 29 1/2 | 30 | 30 | 29 1/2 | 29 1/2 | 30 | 900 |
3404 | CBC | 200 | 35 | 35 | 35 | 35 | 34 7/8 | 35 1/4 | 400 |
3405 | CBCF | 500 | 29 1/2 | 28 1/2 | 29 1/2 | 28 1/2 | 28 1/2 | 30 | 700 |
3406 | CBCI | 100 | 27 3/4 | 27 3/4 | 28 1/2 | 0 | |||
3407 | CBCL | 3100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 11 | 3100 |
3408 | CBCO | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 18 | 1300 |
3409 | CBCP | 1500 | 32 3/4 | 32 3/4 | 32 3/4 | 32 1/4 | 32 | 32 3/4 | 5000 |
3410 | CBCX | 0 | 0 | ||||||
3411 | CBDP | 200 | 35.0000 | 0 | |||||
3412 | CBE | 100 | 36 | 36 1/4 | 36 1/4 | 36 | 35 | 35 7/8 | 400 |
3413 | CBEQX | 0 | 15.68 | 15.68 | 15.68 | 0 | |||
3414 | CBEX | 500 | 7 1/4 | 7 1/4 | 7 3/8 | 6 7/8 | 7 | 7 3/8 | 39100 |
3415 | CBFAX | 0 | 13.98 | 13.98 | 14.60 | 0 | |||
3416 | CBFBX | 0 | 13.97 | 13.97 | 13.97 | 0 | |||
3417 | CBFC | 1000 | 32.5625 | 32.1250 | 33.2500 | 32.1250 | 32.1250 | 33.2500 | 10000 |
3418 | CBFCX | 0 | 13.98 | 13.98 | 13.98 | 0 | |||
3419 | CBFXX | 0 | 0 | ||||||
3420 | CBGA | 0 | 0 | ||||||
3421 | CBGX | 0 | 0 | ||||||
3422 | CBGXY | 0 | 44.1250 | 44.6250 | 0 | ||||
3423 | CBHI | 1000 | 4 | 4 | 4 | 4 | 4 | 4 3/4 | 1000 |
3424 | CBHR | 0 | 0 | ||||||
3425 | CBI | 100 | 32 7/8 | 32 3/4 | 33 1/8 | 0 | |||
3426 | CBIE | 0 | 0 | ||||||
3427 | CBII | 3000 | 0.5625 | 0.7500 | 2.0000 | 0 | |||
3428 | CBIN | 100 | 13 3/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 400 |
3429 | CBIV | 2100 | 12.7500 | 0 | |||||
3430 | CBJ | 500 | 12 5/8 | 12 1/2 | 12 5/8 | 12 1/2 | 1900 | ||
3431 | CBJ.AW | 0 | 0 | ||||||
3432 | CBJ/WS/A | 300 | 1 1/4 | 0 | |||||
3433 | CBKI | 100 | 26 1/4 | 26 1/4 | 27 1/4 | 0 | |||
3434 | CBL | 100 | 21 5/8 | 20 7/8 | 22 | 0 | |||
3435 | CBLAX | 0 | 11.30 | 11.30 | 11.83 | 0 | |||
3436 | CBLK | 600 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.0000 | 1.5000 | 600 |
3437 | CBM | 100 | 39 | 39 | 39 | 39 | 200 | ||
3438 | CBMD | 200 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 17 1/2 | 500 |
3439 | CBMG | 100 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.7500 | 2.0000 | 100 |
3440 | CBMI | 100 | 9 1/2 | 9 3/4 | 10 1/8 | 9 3/8 | 9 1/2 | 9 5/8 | 501700 |
3441 | CBMXX | 0 | 0.54 | 5.18 | 5.32 | 4177 | |||
3442 | CBN | 200 | 11 | 0 | |||||
3443 | CBNH | 1000 | 18 1/2 | 19 | 19 | 18 1/2 | 18 1/2 | 19 | 10800 |
3444 | CBNJ | 200 | 16 3/4 | 16 1/4 | 16 3/4 | 16 1/4 | 16 1/8 | 16 3/4 | 500 |
3445 | CBNJW | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 4 | 2300 |
3446 | CBNP | 0 | 0 | ||||||
3447 | CBNR | 5000 | 0.3750 | 0.3750 | 0.4375 | 0 | |||
3448 | CBNV | 7000 | 9.5000 | 9.0000 | 10.5000 | 0 | |||
3449 | CBNY | 500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 12 5/8 | 500 |
3450 | CBOC | 200 | 13 1/2 | 13 | 13 3/4 | 0 | |||
3451 | CBOH | 0 | 0 | ||||||
3452 | CBOHX | 0 | 7.45 | 7.45 | 7.45 | 0 | |||
3453 | CBP | 0 | 154.64 | 154.84 | 154.64 | 154.88 | 0 | ||
3454 | CBRA | 300 | 35 3/4 | 35 3/4 | 36 | 35 3/4 | 35 3/4 | 36 | 86700 |
3455 | CBRD | 0 | 0 | ||||||
3456 | CBRL | 100 | 17 1/8 | 17 1/4 | 17 3/8 | 17 | 17 | 17 1/8 | 459500 |
3457 | CBRY | 0 | 0 | ||||||
3458 | CBRYA | 5000 | 18 5/8 | 18 1/2 | 18 3/4 | 18 1/2 | 18 1/2 | 18 3/4 | 15400 |
3459 | CBS | 24000 | 81 7/8 | 81 3/4 | 82 1/8 | 0 | |||
3460 | CBSA | 7000 | 16 7/8 | 16 5/8 | 17 | 16 5/8 | 16 5/8 | 17 1/8 | 7400 |
3461 | CBSAP | 400 | 25 1/4 | 25 | 25 3/8 | 0 | |||
3462 | CBSB | 700 | 11 1/8 | 11 | 11 1/8 | 10 3/4 | 10 3/4 | 11 1/8 | 220700 |
3463 | CBSE | 100 | 36.0000 | 0 | |||||
3464 | CBSH | 1000 | 37 3/4 | 38 | 38 3/8 | 37 3/4 | 37 3/4 | 37 7/8 | 59900 |
3465 | CBSI | 500 | 32 1/2 | 31 3/4 | 32 1/2 | 31 3/4 | 31 1/2 | 32 1/4 | 11600 |
3466 | CBSS | 500 | 31 3/4 | 32 1/2 | 32 1/2 | 31 3/4 | 31 3/4 | 32 1/4 | 30500 |
3467 | CBT | 100 | 50 | 53 1/2 | 54 | 0 | |||
3468 | CBTC | 400 | 23 | 23 | 23 1/2 | 23 | 22 1/2 | 24 1/2 | 2000 |
3469 | CBTD | 500 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 9.5000 | 500 |
3470 | CBTS | 0 | 0 | ||||||
3471 | CBTSY | 3000 | 43 1/4 | 43 | 44 1/4 | 43 | 43 1/4 | 45 | 11100 |
3472 | CBTXX | 0 | 0.50 | 4.89 | 5.13 | 593 | |||
3473 | CBUK | 3000 | 8 7/8 | 9 | 9 | 8 5/8 | 8 1/2 | 8 7/8 | 10400 |
3474 | CBUM | 0 | 0 | ||||||
3475 | CBUMF | 0 | 0 | ||||||
3476 | CBVI | 500 | 6 7/8 | 6 3/4 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 15500 |
3477 | CBWA | 100 | 21.5000 | 0 | |||||
3478 | CBWS | 0 | 0 | ||||||
3479 | CBX | 0 | 154.64 | 1.54 | 154.64 | 1.54 | 0 | ||
3480 | CBXC | 500 | 13 3/4 | 14 1/4 | 14 3/4 | 13 3/4 | 13 3/4 | 14 1/2 | 37300 |
3481 | CBY | 0 | 154.64 | 1.54 | 154.64 | 1.54 | 0 | ||
3482 | CBZ | 0 | 154.64 | 1.54 | 154.64 | 1.54 | 0 | ||
3483 | CC | 2700 | 26 1/8 | 25 1/2 | 26 1/8 | 25 1/2 | 25 3/4 | 26 1/8 | 2900 |
3484 | CCABX | 0 | 7.50 | 7.50 | 7.50 | 0 | |||
3485 | CCAC | 500 | 1.7500 | 1.1250 | 1.7500 | 0 | |||
3486 | CCAFX | 0 | 18.71 | 18.71 | 19.64 | 0 | |||
3487 | CCAI | 100 | 12 1/4 | 11 3/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 4000 |
3488 | CCAM | 1000 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 1 3/8 | 1 7/16 | 17500 |
3489 | CCAN | 0 | 0 | ||||||
3490 | CCAP | 1000 | 0.0200 | 0.0050 | 0.0200 | 0 | |||
3491 | CCAR | 500 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 5/16 | 29800 |
3492 | CCATX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
3493 | CCB | 100 | 124 5/8 | 124 5/8 | 124 5/8 | 124 5/8 | 122 7/8 | 123 7/8 | 100 |
3494 | CCBF | 300 | 50 1/2 | 50 | 51 1/4 | 49 3/4 | 49 3/4 | 50 1/2 | 83300 |
3495 | CCBGX | 0 | 14.61 | 14.61 | 14.61 | 0 | |||
3496 | CCBL | 2500 | 21 3/8 | 21 1/4 | 21 3/4 | 20 3/4 | 21 1/4 | 21 3/4 | 112700 |
3497 | CCBR | 0 | 0 | ||||||
3498 | CCBS | 3000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.5000 | 3000 |
3499 | CCBT | 100 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 39 3/4 | 600 |
3500 | CCC | 500 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/4 | 12 5/8 | 500 |
3501 | CCCF | 0 | 0 | ||||||
3502 | CCCFF | 2000 | 2 5/16 | 2 3/8 | 2 3/8 | 2 5/16 | 2 5/16 | 2 7/16 | 10800 |
3503 | CCCI | 600 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/2 | 600 |
3504 | CCCIU | 300 | 3 1/2 | 3 1/2 | 4 | 0 | |||
3505 | CCCIW | 11000 | 3/8 | 3/8 | 3/8 | 3/8 | 1/4 | 1/2 | 11000 |
3506 | CCCK | 500 | 30.0000 | 0 | |||||
3507 | CCCX | 0 | 0 | ||||||
3508 | CCD | 0 | 73.21 | 73.39 | 73.21 | 73.42 | 0 | ||
3509 | CCDC | 20000 | 0.6500 | 0.5937 | 0.6500 | 0.5937 | 0.6875 | 0.8125 | 73000 |
3510 | CCE | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 24 1/2 | 25 | 200 |
3511 | CCEE | 100 | 2 11/32 | 2 7/16 | 2 1/2 | 2 9/32 | 2 9/32 | 2 11/32 | 463500 |
3512 | CCEL | 1200 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.2500 | 3200 |
3513 | CCEVX | 0 | 14.46 | 14.46 | 14.46 | 0 | |||
3514 | CCF | 600 | 4 3/4 | 4 1/2 | 5 | 0 | |||
3515 | CCFBX | 0 | 8.51 | 8.51 | 8.51 | 0 | |||
3516 | CCFD | 1500 | 0.0100 | 0 | |||||
3517 | CCFH | 500 | 12 5/16 | 12 3/16 | 12 3/4 | 12 1/8 | 12 1/4 | 12 1/2 | 14000 |
3518 | CCFN | 1000 | 15.8750 | 15.8750 | 15.8750 | 15.8750 | 15.6250 | 16.5000 | 1000 |
3519 | CCG | 500 | 29 1/8 | 29 1/4 | 29 5/8 | 0 | |||
3520 | CCGT | 1000 | 1.5000 | 1.2500 | 1.5000 | 1.2500 | 0.6250 | 1.6250 | 4000 |
3521 | CCH | 2000 | 1 3/8 | 1 3/8 | 1 1/2 | 1 3/8 | 1 1/8 | 1 1/2 | 24000 |
3522 | CCHI | 0 | 0 | ||||||
3523 | CCHIA | 100 | 55 1/8 | 55 1/8 | 55 1/2 | 0 | |||
3524 | CCHIB | 700 | 55 1/8 | 55 1/8 | 55 1/8 | 55 1/8 | 55 1/8 | 55 3/8 | 1400 |
3525 | CCHL | 1000 | 3.1250 | 3.1250 | 3.5000 | 3.1250 | 3.1250 | 3.6250 | 4200 |
3526 | CCI | 100 | 62 1/2 | 62 7/8 | 63 5/8 | 62 | 62 3/4 | 63 1/4 | 20300 |
3527 | CCIC | 25000 | 4.0000 | 4.1250 | 4.1250 | 3.9687 | 4.0000 | 4.1250 | 75300 |
3528 | CCIDF | 0 | 0 | ||||||
3529 | CCIL | 5500 | 38 1/8 | 37 1/2 | 38 5/8 | 37 1/2 | 37 1/2 | 38 3/4 | 6200 |
3530 | CCIMX | 0 | 10.48 | 10.48 | 10.78 | 0 | |||
3531 | CCIR | 5000 | 14 1/2 | 14 1/2 | 15 | 14 1/4 | 14 1/4 | 14 3/4 | 63800 |
3532 | CCIS | 0 | 0 | ||||||
3533 | CCIX | 400 | 5 1/4 | 5 3/4 | 6 | 5 1/4 | 5 1/4 | 6 | 31200 |
3534 | CCIp | 1000 | 90 3/8 | 0 | |||||
3535 | CCIpA | 100 | 97 5/8 | 0 | |||||
3536 | CCIpD | 500 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 500 | ||
3537 | CCIpE | 200 | 26 1/8 | 26 | 26 1/8 | 26 | 400 | ||
3538 | CCIpF | 10000 | 25 1/2 | 25 3/8 | 25 1/2 | 25 3/8 | 18600 | ||
3539 | CCIpG | 100 | 21 3/4 | 21 1/2 | 21 3/4 | 21 1/2 | 300 | ||
3540 | CCIpH | 200 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 300 | ||
3541 | CCIpI | 100 | 26 5/8 | 0 | |||||
3542 | CCIpJ | 1300 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 1300 | ||
3543 | CCIpK | 100 | 26 1/2 | 26 1/8 | 26 1/2 | 26 1/8 | 3900 | ||
3544 | CCIpP | 13400 | 18 7/8 | 19 1/8 | 19 5/8 | 0 | |||
3545 | CCK | 100 | 41 5/8 | 41 1/2 | 42 1/8 | 0 | |||
3546 | CCKIV | 0 | 0 | ||||||
3547 | CCL | 100 | 23 3/8 | 23 1/2 | 23 1/2 | 23 3/8 | 23 1/8 | 23 5/8 | 1100 |
3548 | CCLAY | 0 | 17.2500 | 17.7500 | 0 | ||||
3549 | CCLXX | 0 | 0 | ||||||
3550 | CCM | 0 | 0 | ||||||
3551 | CCMM | 5000 | 0.0100 | 0.0010 | 0.0100 | 0 | |||
3552 | CCMXX | 0 | 0.45 | 5.02 | 5.19 | 1763 | |||
3553 | CCMp | 200 | 24 3/4 | 24 5/8 | 24 3/4 | 24 5/8 | 9700 | ||
3554 | CCN | 100 | 41 | 40 1/8 | 40 7/8 | 0 | |||
3555 | CCNE | 1200 | 30.0000 | 29.5000 | 30.0000 | 29.5000 | 1600 | ||
3556 | CCNG | 0 | 0 | ||||||
3557 | CCNpA | 100 | 15 1/4 | 0 | |||||
3558 | CCNpB | 800 | 850 | 0 | |||||
3559 | CCO | 2000 | 1 3/8 | 1 1/8 | 1 1/2 | 0 | |||
3560 | CCOB | 500 | 11.5000 | 0 | |||||
3561 | CCOM | 1000 | 3/8 | 11/32 | 3/8 | 0 | |||
3562 | CCOMP | 10000 | 3/8 | 11/32 | 7/16 | 0 | |||
3563 | CCON | 2000 | 18 7/8 | 17 3/4 | 19 3/8 | 17 3/4 | 18 7/8 | 19 1/8 | 335500 |
3564 | CCOR | 10000 | 0.2500 | 0.1875 | 0.3125 | 0 | |||
3565 | CCPFX | 0 | 12.85 | 12.85 | 13.53 | 0 | |||
3566 | CCPG | 400 | 5.2500 | 0 | |||||
3567 | CCPN | 12400 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
3568 | CCPR | 1000 | 27 1/4 | 28 1/4 | 28 1/4 | 27 1/4 | 27 1/4 | 28 1/4 | 6400 |
3569 | CCQ | 0 | 0 | ||||||
3570 | CCQ.A | 0 | 0 | ||||||
3571 | CCQ.B | 0 | 0 | ||||||
3572 | CCR | 700 | 20 3/4 | 21 5/8 | 21 5/8 | 20 3/4 | 20 1/2 | 21 | 9400 |
3573 | CCRI | 2000 | 4 13/32 | 4 3/8 | 4 7/16 | 4 3/8 | 4 3/8 | 4 3/4 | 20000 |
3574 | CCRK | 100 | 96.0000 | 95.0000 | 102.0000 | 0 | |||
3575 | CCRO | 1000 | 24 5/8 | 24 3/8 | 24 5/8 | 24 | 24 1/4 | 24 5/8 | 67000 |
3576 | CCRXX | 0 | 0 | ||||||
3577 | CCS | 200 | 15 1/4 | 15 5/8 | 15 5/8 | 15 1/4 | 15 | 15 3/8 | 300 |
3578 | CCSC | 200 | 17 7/8 | 18 1/8 | 18 1/4 | 17 7/8 | 17 7/8 | 18 1/4 | 196900 |
3579 | CCSI | 1000 | 6 7/8 | 6 1/2 | 6 7/8 | 5 3/4 | 6 3/4 | 6 7/8 | 183200 |
3580 | CCSIW | 1700 | 2 3/16 | 1 15/16 | 2 1/4 | 1 3/8 | 2 3/16 | 2 1/2 | 187600 |
3581 | CCSXX | 0 | 0.44 | 5.21 | 5.43 | 2156 | |||
3582 | CCSw | 0 | 14 3/4 | 15 1/4 | 0 | ||||
3583 | CCT | 200 | 19 1/4 | 19 1/8 | 19 1/4 | 19 | 19 | 19 3/8 | 35700 |
3584 | CCTBX | 0 | 7.58 | 7.58 | 7.58 | 0 | |||
3585 | CCTC | 1000 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.1250 | 2.6250 | 1000 |
3586 | CCTI | 12000 | 11 1/4 | 11 1/2 | 12 1/8 | 11 | 10 3/4 | 11 3/8 | 72200 |
3587 | CCTV | 0 | 0 | ||||||
3588 | CCTVY | 600 | 30 7/8 | 30 3/4 | 30 7/8 | 30 3/4 | 30 3/4 | 30 7/8 | 900 |
3589 | CCTXX | 0 | 0.51 | 3.02 | 3.85 | 321 | |||
3590 | CCU | 200 | 44 3/8 | 40 3/4 | 41 3/8 | 0 | |||
3591 | CCUR | 1400 | 31/32 | 1 | 1 1/16 | 3/4 | 29/32 | 31/32 | 240100 |
3592 | CCUU | 0 | 0 | ||||||
3593 | CCUUY | 1000 | 22 1/8 | 22 1/2 | 22 5/8 | 22 1/8 | 22 1/8 | 22 1/2 | 24400 |
3594 | CCUw | 0 | 39 1/8 | 40 1/8 | 0 | ||||
3595 | CCV | 0 | 73.21 | 0.73 | 73.21 | 0.73 | 0 | ||
3596 | CCVIX | 0 | 13.73 | 13.73 | 14.42 | 0 | |||
3597 | CCZ | 2000 | 5/8 | 1/2 | 1 | 0 | |||
3598 | CDA | 200 | 4 1/4 | 3 7/8 | 4 1/8 | 0 | |||
3599 | CDAL | 200 | 0.1500 | 0 | |||||
3600 | CDAT | 900 | 15 9/16 | 16 5/8 | 16 5/8 | 15 3/8 | 15 1/2 | 15 3/4 | 263900 |
3601 | CDAr | 200 | 1 | 0 | |||||
3602 | CDArw | 0 | 1 1/8 | 1 1/2 | 0 | ||||
3603 | CDBR | 0 | 0 | ||||||
3604 | CDC/WS | 0 | 2 1/2 | 3 | 0 | ||||
3605 | CDCA | 0 | 0 | ||||||
3606 | CDCO | 500 | 26 1/4 | 26 1/2 | 27 1/2 | 25 3/4 | 25 7/8 | 26 1/4 | 65400 |
3607 | CDCR | 5000 | 4 13/16 | 5 1/4 | 5 1/4 | 4 5/8 | 4 5/8 | 5 1/4 | 65700 |
3608 | CDCS | 2500 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 3.2500 | 7700 |
3609 | CDCT | 0 | 0 | ||||||
3610 | CDCY | 3000 | 1.6250 | 1.2500 | 2.2500 | 0 | |||
3611 | CDDEF | 0 | 0 | ||||||
3612 | CDE | 100 | 20 1/2 | 20 3/8 | 21 | 20 3/8 | 20 1/8 | 20 3/4 | 3700 |
3613 | CDER | 0 | 0 | ||||||
3614 | CDET | 0 | 0 | ||||||
3615 | CDEV | 0 | 0 | ||||||
3616 | CDEVY | 0 | 0 | ||||||
3617 | CDEXX | 0 | 0.10 | 2.62 | 3.98 | 702 | |||
3618 | CDFIX | 0 | 12.72 | 12.72 | 13.32 | 0 | |||
3619 | CDFXX | 0 | 0.46 | 3.10 | 3.79 | 9145 | |||
3620 | CDGD | 13500 | 0.4062 | 0.3437 | 0.7187 | 0 | |||
3621 | CDI | 100 | 20 | 19 7/8 | 20 1/2 | 0 | |||
3622 | CDIM | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 5/8 | 1500 |
3623 | CDIMW | 500 | 3/4 | 3/4 | 1 | 0 | |||
3624 | CDIO | 1000 | 5 | 4 1/2 | 5 1/2 | 0 | |||
3625 | CDIR | 100 | 14 3/4 | 13 1/4 | 14 3/4 | 13 1/4 | 13 1/4 | 14 3/4 | 300 |
3626 | CDIXX | 0 | 0.40 | 5.19 | 5.32 | 8008 | |||
3627 | CDL | 2000 | 2 7/16 | 0 | |||||
3628 | CDLI | 1600 | 11 1/4 | 10 3/8 | 11 1/4 | 10 3/8 | 10 1/2 | 11 1/4 | 24100 |
3629 | CDM | 0 | 69.58 | 69.52 | 69.58 | 69.40 | 0 | ||
3630 | CDMA | 800 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 800 |
3631 | CDMAP | 26000 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
3632 | CDMD | 6800 | 1.0312 | 1.1875 | 1.2500 | 1.0312 | 1.0312 | 1.1250 | 129400 |
3633 | CDMDD | 1000 | 4.3750 | 4.3750 | 4.7500 | 0 | |||
3634 | CDMI | 2500 | 1.0000 | 0.8125 | 1.0000 | 0.8125 | 0.7500 | 1.0625 | 7500 |
3635 | CDMS | 5000 | 25 1/4 | 25 1/4 | 25 1/2 | 25 | 25 | 25 1/2 | 25300 |
3636 | CDMXX | 0 | 0.41 | 5.26 | 5.42 | 44090 | |||
3637 | CDN | 300 | 35 1/8 | 35 1/8 | 35 1/8 | 35 1/8 | 35 | 35 3/4 | 300 |
3638 | CDNI | 0 | 0 | ||||||
3639 | CDNN | 0 | 0 | ||||||
3640 | CDNO | 100 | 0.2800 | 0 | |||||
3641 | CDNw | 0 | 32 5/8 | 33 1/2 | 0 | ||||
3642 | CDO | 100 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 | 21 1/4 | 100 |
3643 | CDOpA | 63200 | 25 27/32 | 25 27/32 | 25 27/32 | 25 27/32 | 63200 | ||
3644 | CDOpB | 25000 | 25 7/8 | 0 | |||||
3645 | CDP | 700 | 57 | 57 | 57 5/8 | 0 | |||
3646 | CDRD | 5000 | 4 3/8 | 4 3/16 | 4 3/8 | 4 3/16 | 4 1/8 | 4 3/8 | 7000 |
3647 | CDRDW | 2500 | 11/16 | 9/16 | 11/16 | 0 | |||
3648 | CDRM | 1000 | 7 1/2 | 7 5/8 | 8 | 7 1/2 | 7 1/2 | 8 | 29100 |
3649 | CDRMW | 3000 | 2 | 2 | 2 | 2 | 1 7/8 | 2 1/8 | 9000 |
3650 | CDS | 300 | 10 | 9 | 9 7/8 | 0 | |||
3651 | CDSI | 100 | 12 1/4 | 12 1/4 | 12 3/8 | 12 | 11 3/4 | 12 1/4 | 58200 |
3652 | CDSpA | 0 | 0 | ||||||
3653 | CDT | 500 | 18 1/8 | 19 | 19 3/8 | 18 1/8 | 18 1/8 | 18 5/8 | 4500 |
3654 | CDTC | 100 | 28 3/4 | 26 3/4 | 28 3/4 | 26 3/4 | 28 | 28 3/4 | 58600 |
3655 | CDTI | 700 | 7 3/8 | 6 3/4 | 7 3/8 | 6 3/4 | 6 7/8 | 7 3/8 | 900 |
3656 | CDTS | 200 | 6 1/2 | 6 7/8 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 300 |
3657 | CDVE | 2500 | 1.5000 | 1.4375 | 1.5625 | 0 | |||
3658 | CDVG | 1000 | 0.0625 | 0.0625 | 1.0000 | 0 | |||
3659 | CDW | 0 | 73.21 | 0.73 | 73.21 | 0.73 | 0 | ||
3660 | CDWC | 500 | 36 1/2 | 34 1/4 | 37 | 33 3/4 | 36 | 36 3/4 | 193200 |
3661 | CDWD | 0 | 0 | ||||||
3662 | CDWY | 0 | 0 | ||||||
3663 | CDX | 1000 | 6 1/2 | 6 | 6 3/8 | 0 | |||
3664 | CDX.A | 0 | 0 | ||||||
3665 | CDXX | 300 | 0.1300 | 0.1400 | 0.2100 | 0 | |||
3666 | CDXpA | 200 | 50 1/4 | 0 | |||||
3667 | CDY | 0 | 69.58 | 0.69 | 69.58 | 0.69 | 0 | ||
3668 | CDYN | 300 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
3669 | CDZ | 0 | 69.58 | 0.69 | 69.58 | 0.69 | 0 | ||
3670 | CE | 500 | 19 7/8 | 19 3/4 | 20 1/4 | 0 | |||
3671 | CEAS | 5000 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1250 | 0.1875 | 5000 |
3672 | CEB | 0 | 316.91 | 323.53 | 323.53 | 315.67 | 0 | ||
3673 | CEBC | 600 | 13 1/2 | 13 1/2 | 13 1/2 | 13 | 13 | 13 1/2 | 4200 |
3674 | CEBK | 200 | 14 | 14 1/2 | 14 1/2 | 14 | 14 | 14 3/4 | 7100 |
3675 | CEC | 3000 | 1 | 7/8 | 1 1/8 | 0 | |||
3676 | CECB | 400 | 14.7500 | 0 | |||||
3677 | CECE | 500 | 3 3/16 | 3 1/4 | 3 5/16 | 3 1/16 | 3 3/32 | 3 1/4 | 125500 |
3678 | CECF | 500 | 0.8125 | 0.8125 | 1.0000 | 0 | |||
3679 | CECN | 3000 | 0.2500 | 0.2187 | 0.2812 | 0 | |||
3680 | CECNE | 3000 | 0.4375 | 0 | |||||
3681 | CECO | 5000 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 5/16 | 5000 |
3682 | CECOA | 400 | 0.1250 | 0 | |||||
3683 | CECS | 1000 | 0.1600 | 0.1600 | 0.2000 | 0 | |||
3684 | CECX | 500 | 8 1/4 | 8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 3000 |
3685 | CEDNM | 100 | 66.2500 | 0 | |||||
3686 | CEDNO | 200 | 89.4000 | 0 | |||||
3687 | CEDNP | 500 | 83.6250 | 0 | |||||
3688 | CEDR | 1000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 | 4 3/8 | 1000 |
3689 | CEDSP | 100 | 25.3750 | 25.2500 | 25.5000 | 25.2500 | 1100 | ||
3690 | CEE | 400 | 17 1/2 | 16 3/4 | 17 3/8 | 0 | |||
3691 | CEF | 400 | 5 1/16 | 5 | 5 1/16 | 5 | 5 1/16 | 5 3/8 | 5400 |
3692 | CEF.A | 0 | 0 | ||||||
3693 | CEFC | 1200 | 25.5000 | 0 | |||||
3694 | CEFT | 2400 | 36 1/8 | 38 | 38 1/4 | 36 1/8 | 36 | 36 3/4 | 152300 |
3695 | CEGCX | 0 | 12.31 | 12.31 | 12.31 | 0 | |||
3696 | CEGE | 200 | 9 7/8 | 9 5/8 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 26600 |
3697 | CEGR | 0 | 0 | ||||||
3698 | CEI | 2000 | 33 7/8 | 34 | 34 1/2 | 0 | |||
3699 | CEIBX | 0 | 8.41 | 8.41 | 8.41 | 0 | |||
3700 | CEIFX | 0 | 12.34 | 12.34 | 12.34 | 0 | |||
3701 | CEKR | 5000 | 0.8750 | 0.7500 | 0.8750 | 0.7500 | 0.6250 | 1.0000 | 22600 |
3702 | CEL/D | 3000 | 9 5/8 | 9 1/8 | 9 3/4 | 0 | |||
3703 | CELB | 0 | 0 | ||||||
3704 | CELC | 1000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
3705 | CELG | 1000 | 12 1/2 | 13 | 13 | 12 1/2 | 12 1/2 | 12 7/8 | 83800 |
3706 | CELI | 300 | 3 1/4 | 3 3/8 | 3 7/16 | 3 1/4 | 3 1/4 | 3 3/8 | 11600 |
3707 | CELIW | 2000 | 1/16 | 1/8 | 1/8 | 1/16 | 1/32 | 3/32 | 59500 |
3708 | CELL | 2000 | 14 1/2 | 14 1/4 | 14 5/8 | 13 1/2 | 14 3/8 | 14 5/8 | 217000 |
3709 | CELP | 3800 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
3710 | CELS | 500 | 28 3/8 | 28 5/8 | 28 7/8 | 28 1/8 | 28 3/8 | 28 5/8 | 151600 |
3711 | CELT | 1000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 4.0000 | 2000 |
3712 | CELX | 1000 | 7/8 | 7/8 | 7/8 | 11/16 | 11/16 | 7/8 | 5500 |
3713 | CEMC | 0 | 0 | ||||||
3714 | CEMG | 0 | 0 | ||||||
3715 | CEMGY | 0 | 0 | ||||||
3716 | CEMX | 500 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 12 3/4 | 13 1/4 | 1200 |
3717 | CEN | 200 | 38 5/8 | 37 1/2 | 38 5/8 | 37 1/2 | 38 1/2 | 39 | 1100 |
3718 | CENF | 14000 | 23 5/8 | 23 1/4 | 23 5/8 | 23 1/4 | 23 1/4 | 24 | 15700 |
3719 | CENI | 100 | 28 | 28 | 28 | 28 | 28 | 29 1/4 | 100 |
3720 | CENSX | 0 | 28.12 | 28.12 | 28.12 | 2000 | |||
3721 | CENT | 800 | 9 | 8 7/8 | 9 1/8 | 8 5/8 | 8 5/8 | 9 | 88600 |
3722 | CENXX | 0 | 0.67 | 3.17 | 3.55 | 14690 | |||
3723 | CENp | 100 | 92 1/2 | 0 | |||||
3724 | CEOP | 0 | 0 | ||||||
3725 | CEOPL | 0 | 0 | ||||||
3726 | CEPA | 0 | 0 | ||||||
3727 | CEPH | 1000 | 31 1/4 | 33 5/8 | 33 7/8 | 27 5/8 | 31 1/4 | 31 3/8 | 3131600 |
3728 | CEPOH | 300 | 56.1250 | 0 | |||||
3729 | CEPON | 100 | 100.5000 | 100.5000 | 100.5000 | 100.5000 | 100 | ||
3730 | CEPOO | 200 | 61.9250 | 0 | |||||
3731 | CEPOP | 200 | 92.0000 | 0 | |||||
3732 | CER | 3700 | 43 | 42 1/2 | 43 1/8 | 0 | |||
3733 | CERB | 200 | 6 3/8 | 6 3/8 | 7 3/8 | 0 | |||
3734 | CERBB | 100 | 6.6250 | 6.5000 | 9.5000 | 0 | |||
3735 | CERM | 5000 | 23.1250 | 0 | |||||
3736 | CERN | 1500 | 19 5/8 | 19 3/4 | 20 1/4 | 18 3/4 | 19 1/2 | 19 3/4 | 644300 |
3737 | CERp | 500 | 58 3/4 | 0 | |||||
3738 | CES | 2900 | 44 11/16 | 0 | |||||
3739 | CESH | 10000 | 2 21/32 | 2 3/8 | 2 45/64 | 2 1/4 | 2 1/2 | 2 3/4 | 68900 |
3740 | CESR | 100 | 10.5000 | 0 | |||||
3741 | CESY | 4500 | 0.0001 | 0 | |||||
3742 | CET | 100 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 100 | ||
3743 | CETP | 1600 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
3744 | CETV | 2500 | 20 3/4 | 21 1/2 | 22 1/4 | 20 1/4 | 20 1/4 | 21 1/4 | 26600 |
3745 | CETXX | 0 | 0.60 | 3.06 | 3.49 | 1068 | |||
3746 | CETpD | 100 | 60 | 58 | 65 | 0 | |||
3747 | CEUS | 300 | 14 | 13 5/8 | 14 | 13 5/8 | 13 5/8 | 14 | 141500 |
3748 | CEVT | 0 | 0 | ||||||
3749 | CEVWF | 0 | 0 | ||||||
3750 | CEX | 0 | 317.55 | 324.30 | 324.33 | 316.21 | 0 | ||
3751 | CEXC | 0 | 0 | ||||||
3752 | CEXCF | 300 | 20 1/4 | 20 1/4 | 21 | 0 | |||
3753 | CEXIX | 0 | 8.41 | 8.41 | 8.83 | 0 | |||
3754 | CEXP | 500 | 24 3/4 | 24 3/4 | 25 1/2 | 24 3/8 | 24 3/4 | 25 | 498200 |
3755 | CEXY | 500 | 0.0010 | 0.0010 | 0.0150 | 0 | |||
3756 | CF | 100 | 55 | 55 3/4 | 56 | 55 | 54 | 54 3/4 | 900 |
3757 | CFA | 0 | 312.62 | 306.90 | 318.34 | 305.52 | 0 | ||
3758 | CFAGX | 0 | 24.52 | 24.52 | 25.41 | 0 | |||
3759 | CFB | 200 | 37 3/8 | 34 3/4 | 35 1/4 | 0 | |||
3760 | CFBC | 200 | 41 1/2 | 0 | |||||
3761 | CFBDX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
3762 | CFBI | 1800 | 47 7/8 | 49 3/4 | 49 3/4 | 47 3/4 | 47 3/4 | 48 1/2 | 54900 |
3763 | CFBKO | 200 | 24 3/4 | 24 3/4 | 25 1/4 | 0 | |||
3764 | CFBKP | 400 | 25 5/8 | 25 1/2 | 25 7/8 | 0 | |||
3765 | CFBLX | 0 | 21.75 | 21.75 | 22.54 | 0 | |||
3766 | CFBN | 200 | 18 | 18 1/4 | 18 1/4 | 18 | 18 | 18 1/2 | 2300 |
3767 | CFBNX | 0 | 19.68 | 19.68 | 20.39 | 0 | |||
3768 | CFBS | 300 | 31 5/8 | 31 5/8 | 32 | 31 5/8 | 31 5/8 | 32 | 43600 |
3769 | CFBX | 200 | 22 | 21 3/4 | 22 | 21 1/2 | 21 1/2 | 22 | 8800 |
3770 | CFBXZ | 100 | 34 | 35 1/4 | 35 1/4 | 34 | 34 | 35 | 5100 |
3771 | CFC | 1000 | 12 | 11 7/8 | 12 | 11 7/8 | 11 7/8 | 12 1/4 | 2500 |
3772 | CFCC | 6800 | 0.0400 | 0.0400 | 0.0900 | 0 | |||
3773 | CFCI | 3000 | 8 7/8 | 8 7/8 | 9 3/8 | 8 7/8 | 8 7/8 | 9 3/8 | 6900 |
3774 | CFCM | 100 | 12 3/8 | 12 | 12 3/8 | 11 1/2 | 11 3/4 | 12 3/8 | 6600 |
3775 | CFCP | 200 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 21 | 500 |
3776 | CFCX | 1000 | 17 5/16 | 17 1/4 | 17 1/2 | 17 1/4 | 17 1/4 | 17 1/2 | 27400 |
3777 | CFCXX | 0 | 0.42 | 5.16 | 5.29 | 4745 | |||
3778 | CFDXX | 0 | 0.55 | 2.72 | 3.70 | 1730 | |||
3779 | CFEP | 700 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
3780 | CFEQX | 0 | 12.98 | 12.98 | 13.59 | 0 | |||
3781 | CFF | 0 | 203.19 | 202.73 | 203.38 | 202.66 | 0 | ||
3782 | CFFC | 200 | 16 | 16 | 18 | 0 | |||
3783 | CFFIX | 0 | 10.05 | 10.05 | 10.52 | 0 | |||
3784 | CFFS | 1000 | 59 7/8 | 59 7/8 | 60 3/4 | 0 | |||
3785 | CFFSJ | 0 | 59 7/8 | 60 3/4 | 0 | ||||
3786 | CFGAX | 0 | 13.01 | 13.01 | 13.80 | 0 | |||
3787 | CFGBX | 0 | 12.91 | 12.91 | 12.91 | 0 | |||
3788 | CFGP | 0 | 0 | ||||||
3789 | CFGRX | 0 | 24.20 | 24.20 | 25.08 | 0 | |||
3790 | CFHC | 700 | 19 15/16 | 19 7/8 | 20 1/16 | 19 7/8 | 19 7/8 | 20 1/4 | 2200 |
3791 | CFIAX | 0 | 9.65 | 9.65 | 9.88 | 0 | |||
3792 | CFIB | 2500 | 6 1/4 | 6 1/4 | 6 7/8 | 0 | |||
3793 | CFIC | 2000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 1/2 | 2000 |
3794 | CFICX | 0 | 17.16 | 17.16 | 17.83 | 0 | |||
3795 | CFIEX | 0 | 19.70 | 19.70 | 20.41 | 0 | |||
3796 | CFIFX | 0 | 10.11 | 10.11 | 10.59 | 0 | |||
3797 | CFIGX | 0 | 13.32 | 13.32 | 13.32 | 0 | |||
3798 | CFIMX | 0 | 60.26 | 60.26 | 60.26 | 0 | |||
3799 | CFIN | 5000 | 3 3/8 | 3 3/8 | 4 1/4 | 0 | |||
3800 | CFINP | 500 | 9 | 8 | 9 1/2 | 0 | |||
3801 | CFISX | 0 | 13.45 | 13.45 | 13.45 | 0 | |||
3802 | CFIX | 1300 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0400 | 1300 |
3803 | CFKI | 0 | 0 | ||||||
3804 | CFL | 100 | 36 1/2 | 36 3/8 | 36 1/2 | 36 3/8 | 36 3/8 | 36 1/2 | 500 |
3805 | CFLAX | 0 | 7.58 | 7.58 | 7.96 | 0 | |||
3806 | CFLBX | 0 | 7.58 | 7.58 | 7.58 | 0 | |||
3807 | CFLO | 5000 | 7 3/4 | 7 7/8 | 7 7/8 | 7 3/4 | 7 3/4 | 8 1/4 | 6600 |
3808 | CFMI | 0 | 0 | ||||||
3809 | CFMIQ | 0 | 0 | ||||||
3810 | CFMT | 0 | 0 | ||||||
3811 | CFMXX | 0 | 0.47 | 3.36 | 3.67 | 1853 | |||
3812 | CFNE | 25000 | 0.0500 | 0.0625 | 0.1000 | 0 | |||
3813 | CFNR | 0 | 0 | ||||||
3814 | CFNTX | 0 | 12.80 | 12.80 | 12.80 | 0 | |||
3815 | CFON | 1000 | 6 | 6 | 6 3/8 | 6 | 6 | 6 3/8 | 20400 |
3816 | CFPI | 13000 | 0.0600 | 0.0400 | 0.0600 | 0 | |||
3817 | CFR | 200 | 3 5/8 | 3 5/8 | 3 3/4 | 0 | |||
3818 | CFRAY | 0 | 0.9000 | 1.1700 | 1.2200 | 0 | |||
3819 | CFRM | 300 | 46.0000 | 0 | |||||
3820 | CFS | 1000 | 7 9/16 | 6 1/2 | 6 7/8 | 0 | |||
3821 | CFSAX | 0 | 11.02 | 11.02 | 11.57 | 0 | |||
3822 | CFSB | 400 | 20 1/2 | 20 | 21 1/2 | 20 | 20 | 21 1/2 | 2400 |
3823 | CFSI | 2000 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0500 | 2000 |
3824 | CFSOX | 0 | 11.02 | 11.02 | 11.02 | 0 | |||
3825 | CFSTX | 0 | 18.76 | 18.76 | 19.44 | 0 | |||
3826 | CFTXX | 0 | 0.37 | 2.94 | 4.09 | 6351 | |||
3827 | CFUR | 1000 | 11.0000 | 10.0000 | 13.0000 | 0 | |||
3828 | CFV | 0 | 203.19 | 0.20 | 203.19 | 0.20 | 0 | ||
3829 | CFVAX | 0 | 10.27 | 10.27 | 10.75 | 0 | |||
3830 | CFVIX | 0 | 11.67 | 11.67 | 12.22 | 0 | |||
3831 | CFWC | 600 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 18 1/4 | 1700 |
3832 | CFX | 1000 | 15 | 0 | |||||
3833 | CFXIX | 0 | 11.27 | 11.27 | 11.27 | 0 | |||
3834 | CFXO | 0 | 0 | ||||||
3835 | CG | 100 | 44 | 44 | 44 | 44 | 43 1/2 | 43 5/8 | 200 |
3836 | CGA | 2000 | 2 1/2 | 0 | |||||
3837 | CGAM | 3000 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
3838 | CGAO | 1900 | 40.3750 | 40.1250 | 40.4000 | 39.5000 | 87900 | ||
3839 | CGAOP | 3200 | 24.7500 | 24.5000 | 24.8750 | 24.3750 | 24.5000 | 25.0000 | 43900 |
3840 | CGAR | 100 | 5.0000 | 3.5000 | 5.0000 | 0 | |||
3841 | CGAS | 200 | 5 | 5 | 5 3/8 | 5 | 5 | 5 3/8 | 4700 |
3842 | CGBCF | 0 | 0 | ||||||
3843 | CGBIX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
3844 | CGBTX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
3845 | CGC | 300 | 15 5/8 | 15 3/8 | 16 1/4 | 0 | |||
3846 | CGCO | 800 | 2 5/8 | 2 5/8 | 3 | 2 5/8 | 2 5/8 | 3 | 1600 |
3847 | CGDP | 500 | 5.0000 | 5.0000 | 6.0000 | 0 | |||
3848 | CGEN | 100 | 20 1/2 | 20 1/2 | 21 1/4 | 20 1/2 | 20 1/2 | 21 1/8 | 108200 |
3849 | CGES | 200 | 20 1/2 | 21 | 21 1/2 | 20 1/2 | 20 1/2 | 21 1/2 | 11200 |
3850 | CGF/WD | 0 | 5 1/8 | 5 5/8 | 0 | ||||
3851 | CGFIX | 0 | 10.99 | 10.99 | 10.99 | 0 | |||
3852 | CGFLX | 0 | 12.93 | 12.93 | 13.68 | 0 | |||
3853 | CGGI | 4000 | 15 3/8 | 15 | 15 3/4 | 15 | 15 1/4 | 15 3/4 | 51600 |
3854 | CGI | 800 | 19 1/4 | 19 1/2 | 19 1/2 | 19 1/4 | 900 | ||
3855 | CGII | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 1.0000 | 4000 |
3856 | CGIIC | 0 | 0 | ||||||
3857 | CGINX | 0 | 16.25 | 16.25 | 17.76 | 0 | |||
3858 | CGIX | 100 | 8 3/4 | 8 3/4 | 9 1/8 | 8 3/8 | 8 3/8 | 8 3/4 | 26500 |
3859 | CGL | 0 | 0 | ||||||
3860 | CGL.A | 0 | 0 | ||||||
3861 | CGL/A | 200 | 16 7/8 | 17 | 17 | 16 7/8 | 500 | ||
3862 | CGLB | 3500 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.5000 | 0.5312 | 6000 |
3863 | CGLD | 0 | 0 | ||||||
3864 | CGLDF | 0 | 0 | ||||||
3865 | CGM | 200 | 12 1/2 | 11 3/4 | 12 1/8 | 0 | |||
3866 | CGMAX | 0 | 9.73 | 9.73 | 9.73 | 0 | |||
3867 | CGMRX | 0 | 11.00 | 11.00 | 11.00 | 0 | |||
3868 | CGMV | 1000 | 5 1/2 | 5 3/4 | 6 | 5 1/2 | 5 1/2 | 5 5/8 | 139600 |
3869 | CGMXX | 0 | 0.47 | 5.06 | 5.24 | 4603 | |||
3870 | CGN | 1800 | 5 7/8 | 5 5/8 | 6 1/16 | 5 5/8 | 3900 | ||
3871 | CGNC | 7500 | 0.0100 | 0 | |||||
3872 | CGNE | 500 | 5 1/4 | 5 5/8 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/8 | 119400 |
3873 | CGNX | 1000 | 30 3/8 | 27 1/2 | 31 1/4 | 27 1/2 | 29 3/4 | 30 3/8 | 347100 |
3874 | CGO | 0 | 0 | ||||||
3875 | CGOGX | 0 | 8.24 | 8.24 | 8.63 | 0 | |||
3876 | CGP | 400 | 36 5/8 | 35 5/8 | 36 3/8 | 0 | |||
3877 | CGPpA | 100 | 117 1/8 | 128 | 132 | 0 | |||
3878 | CGPpB | 100 | 120 3/4 | 0 | |||||
3879 | CGPpH | 500 | 25 1/2 | 0 | |||||
3880 | CGR | 1000 | 11 | 11 3/8 | 11 3/8 | 11 | 10 3/4 | 11 1/4 | 2900 |
3881 | CGRFX | 0 | 9.07 | 9.07 | 9.07 | 0 | |||
3882 | CGRM | 1000 | 16 3/8 | 17 3/8 | 17 3/4 | 16 3/8 | 16 3/8 | 16 5/8 | 155400 |
3883 | CGRO | 5000 | 12 7/8 | 13 1/2 | 13 3/4 | 12 3/4 | 12 3/4 | 13 1/4 | 49200 |
3884 | CGRS | 0 | 0 | ||||||
3885 | CGRU | 100 | 1.1250 | 1.1250 | 1.5000 | 0 | |||
3886 | CGRV | 0 | 0 | ||||||
3887 | CGRWX | 0 | 17.74 | 17.74 | 18.67 | 0 | |||
3888 | CGS | 1100 | 5 1/2 | 0 | |||||
3889 | CGSFX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
3890 | CGSI | 800 | 0.0001 | 0 | |||||
3891 | CGSMY | 0 | 0 | ||||||
3892 | CGSRA | 0 | 0 | ||||||
3893 | CGSXX | 0 | 0.28 | 4.95 | 5.10 | 4704 | |||
3894 | CGTC | 2600 | 0.0312 | 0.0312 | 0.1250 | 0 | |||
3895 | CGTH | 3300 | 0.0200 | 0 | |||||
3896 | CGU/WS | 0 | 3/4 | 1 1/4 | 0 | ||||
3897 | CGUAX | 0 | 11.59 | 11.59 | 12.30 | 0 | |||
3898 | CGUL | 1000 | 1 1/4 | 1 3/16 | 1 1/4 | 1 3/32 | 1 1/16 | 1 3/16 | 5500 |
3899 | CGUSX | 0 | 14.92 | 14.92 | 15.50 | 0 | |||
3900 | CGVIX | 0 | 4.72 | 4.72 | 4.72 | 0 | |||
3901 | CGVSX | 0 | 10.70 | 10.70 | 11.15 | 0 | |||
3902 | CGVTX | 0 | 16.56 | 16.56 | 17.21 | 0 | |||
3903 | CGW | 600 | 23 1/8 | 22 5/8 | 23 1/8 | 0 | |||
3904 | CGY | 300 | 22 | 22 1/8 | 22 1/2 | 0 | |||
3905 | CH | 100 | 26 3/8 | 25 3/4 | 26 1/8 | 0 | |||
3906 | CHA | 20000 | 40 1/4 | 39 3/4 | 40 1/4 | 39 3/4 | 41 5/8 | 42 1/8 | 37100 |
3907 | CHAAX | 0 | 13.08 | 13.08 | 13.08 | 0 | |||
3908 | CHAI | 1000 | 9 5/8 | 9 | 9 3/4 | 9 | 9 1/2 | 9 3/4 | 63400 |
3909 | CHAIU | 200 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 14 | 16 | 200 |
3910 | CHAIW | 2000 | 3 7/8 | 4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 | 15200 |
3911 | CHAIZ | 1500 | 2 9/16 | 2 3/8 | 2 9/16 | 2 3/16 | 2 1/4 | 2 9/16 | 14600 |
3912 | CHAN | 0 | 0 | ||||||
3913 | CHANF | 200 | 6 1/2 | 6 1/4 | 6 3/4 | 0 | |||
3914 | CHAP | 30000 | 0.1200 | 0.1100 | 0.1200 | 0.1100 | 0.0800 | 0.1200 | 65000 |
3915 | CHAR | 600 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 13/16 | 3000 |
3916 | CHAT | 0 | 0 | ||||||
3917 | CHAW | 3600 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
3918 | CHB | 1000 | 27 1/4 | 28 | 28 | 27 | 26 3/8 | 27 1/8 | 2400 |
3919 | CHBA | 0 | 0 | ||||||
3920 | CHBI | 100 | 12.0000 | 12.0000 | 15.0000 | 0 | |||
3921 | CHC | 300 | 7 1/8 | 0 | |||||
3922 | CHCA | 5000 | 9/32 | 5/16 | 5/16 | 9/32 | 9/32 | 11/32 | 10000 |
3923 | CHCBX | 0 | 6.13 | 6.13 | 6.13 | 0 | |||
3924 | CHCL | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.7500 | 1.7500 | 1000 |
3925 | CHCLX | 0 | 6.33 | 6.33 | 6.61 | 0 | |||
3926 | CHCO | 800 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 | 25 | 800 |
3927 | CHCR | 20000 | 0.2500 | 0.1875 | 0.3125 | 0 | |||
3928 | CHCS | 300 | 4 5/8 | 4 3/8 | 4 13/16 | 4 3/8 | 4 5/8 | 4 13/16 | 35000 |
3929 | CHCXX | 0 | 0.20 | 5.20 | 5.37 | 2057 | |||
3930 | CHD | 100 | 17 1/2 | 17 3/4 | 17 3/4 | 17 1/2 | 17 1/4 | 17 7/8 | 500 |
3931 | CHDN | 800 | 34 | 33 1/2 | 34 | 32 1/2 | 32 1/2 | 35 1/2 | 2200 |
3932 | CHDX | 1000 | 5 1/4 | 5 1/4 | 5 3/8 | 0 | |||
3933 | CHDXU | 1200 | 8 5/8 | 8 5/8 | 9 | 8 5/8 | 8 5/8 | 9 | 5200 |
3934 | CHDXW | 5000 | 2 15/64 | 2 1/4 | 2 5/8 | 0 | |||
3935 | CHDXZ | 15000 | 1 3/8 | 1 1/4 | 1 1/2 | 0 | |||
3936 | CHE | 100 | 38 1/2 | 38 3/4 | 38 3/4 | 38 1/2 | 38 3/8 | 38 7/8 | 1800 |
3937 | CHEF | 300 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 11/32 | 3800 |
3938 | CHEM | 1700 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 15/16 | 1700 |
3939 | CHER | 0 | 0 | ||||||
3940 | CHERA | 100 | 9 1/4 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/4 | 9 3/4 | 81200 |
3941 | CHERB | 200 | 9 1/2 | 9 1/2 | 9 5/8 | 9 1/2 | 9 1/2 | 10 | 51600 |
3942 | CHES | 5000 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0025 | 19000 |
3943 | CHESX | 0 | 12.67 | 12.67 | 12.67 | 0 | |||
3944 | CHEU | 0 | 0 | ||||||
3945 | CHEUY | 0 | 6.3400 | 6.5100 | 0 | ||||
3946 | CHEYX | 0 | 18.18 | 18.18 | 18.18 | 0 | |||
3947 | CHEZ | 1000 | 4 5/8 | 4 1/4 | 4 5/8 | 4 1/4 | 4 3/8 | 4 3/4 | 7700 |
3948 | CHF | 500 | 5 1/2 | 5 1/4 | 5 5/8 | 0 | |||
3949 | CHFC | 300 | 38 3/4 | 38 1/2 | 40 | 38 1/2 | 38 1/2 | 40 1/2 | 2000 |
3950 | CHFD | 3000 | 15 1/4 | 15 1/4 | 15 1/2 | 0 | |||
3951 | CHGEM | 100 | 66.8750 | 0 | |||||
3952 | CHGEN | 100 | 60.0000 | 0 | |||||
3953 | CHGEZ | 100 | 51.7500 | 0 | |||||
3954 | CHGIX | 0 | 18.28 | 18.28 | 19.24 | 0 | |||
3955 | CHGN | 0 | 0 | ||||||
3956 | CHGNF | 500 | 8 1/2 | 9 | 9 | 8 1/2 | 8 1/2 | 9 | 4500 |
3957 | CHGR | 1000 | 4 7/8 | 4 7/8 | 5 1/8 | 4 5/8 | 4 5/8 | 5 | 55000 |
3958 | CHGRW | 100 | 1 7/16 | 1 7/16 | 1 13/16 | 0 | |||
3959 | CHGXX | 0 | 0.90 | 4.85 | 4.88 | 549 | |||
3960 | CHI | 1000 | 1/4 | 0 | |||||
3961 | CHIC | 0 | 0 | ||||||
3962 | CHIK | 1500 | 9 7/8 | 9 | 10 1/4 | 9 | 9 3/4 | 10 1/4 | 48600 |
3963 | CHIR | 1000 | 101 1/16 | 106 1/4 | 108 3/4 | 100 | 101 | 101 1/4 | 1626400 |
3964 | CHIp | 5000 | 9/32 | 0 | |||||
3965 | CHIw | 200 | 3/16 | 1/8 | 1/4 | 0 | |||
3966 | CHK | 1000 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 33 1/2 | 34 1/8 | 1000 |
3967 | CHKE | 900 | 3 1/8 | 3 3/16 | 3 3/16 | 3 1/8 | 3 1/8 | 3 3/8 | 20800 |
3968 | CHKR | 100 | 1 23/32 | 1 3/4 | 1 7/8 | 1 11/16 | 1 23/32 | 1 13/16 | 676200 |
3969 | CHL | 100 | 53 1/2 | 54 | 54 3/8 | 52 1/2 | 53 5/8 | 54 3/8 | 36500 |
3970 | CHLD | 3000 | 1 | 1 | 1 1/16 | 1 | 1 | 1 1/32 | 74100 |
3971 | CHLDW | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 1000 |
3972 | CHLI | 2000 | 0.3750 | 0 | |||||
3973 | CHLN | 200 | 8 5/8 | 9 3/8 | 9 3/8 | 8 5/8 | 8 5/8 | 9 3/8 | 2200 |
3974 | CHLW | 0 | 0 | ||||||
3975 | CHLWY | 0 | 4.6000 | 4.7400 | 0 | ||||
3976 | CHLpG | 900 | 30 1/4 | 0 | |||||
3977 | CHLpH | 300 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/2 | 51500 | ||
3978 | CHLpI | 200 | 25 3/4 | 0 | |||||
3979 | CHLpJ | 200 | 25 1/2 | 0 | |||||
3980 | CHLpK | 2000 | 25 3/8 | 0 | |||||
3981 | CHLpL | 1300 | 86 | 0 | |||||
3982 | CHM | 2000 | 2 | 2 1/8 | 2 5/8 | 0 | |||
3983 | CHMD | 5000 | 14 11/16 | 14 3/4 | 15 1/4 | 14 1/2 | 14 5/8 | 14 3/4 | 148100 |
3984 | CHMG | 1000 | 27.7500 | 27.0000 | 27.7500 | 27.0000 | 1500 | ||
3985 | CHML | 100 | 23 1/4 | 22 1/2 | 23 1/2 | 22 1/2 | 22 3/4 | 23 1/4 | 10500 |
3986 | CHMP | 100 | 22 3/4 | 21 1/2 | 22 3/4 | 21 1/2 | 21 1/2 | 22 3/4 | 400 |
3987 | CHMX | 6000 | 1.0937 | 1.1875 | 1.1875 | 1.0937 | 1.0937 | 1.1562 | 107900 |
3988 | CHN | 400 | 14 3/8 | 14 | 14 3/8 | 0 | |||
3989 | CHNA | 1000 | 1 7/8 | 1 15/16 | 1 15/16 | 1 25/32 | 1 25/32 | 1 7/8 | 142400 |
3990 | CHNC | 0 | 0 | ||||||
3991 | CHNCF | 0 | 0 | ||||||
3992 | CHNDX | 0 | 12.40 | 12.40 | 12.40 | 0 | |||
3993 | CHNG | 0 | 0 | ||||||
3994 | CHNTX | 0 | 193.18 | 193.18 | 193.18 | 0 | |||
3995 | CHOC | 0 | 0 | ||||||
3996 | CHOD | 3000 | 0.1250 | 0 | |||||
3997 | CHOP | 10000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0250 | 0.0700 | 10000 |
3998 | CHP | 7000 | 29 1/8 | 0 | |||||
3999 | CHPM | 0 | 0 | ||||||
4000 | CHPP | 300 | 9 1/2 | 9 | 9 1/2 | 9 | 9 | 9 1/2 | 3400 |
4001 | CHPS | 3200 | 8 3/4 | 8 1/2 | 9 | 8 1/2 | 8 5/8 | 8 3/4 | 421100 |
4002 | CHR | 100 | 25 | 23 7/8 | 24 7/8 | 0 | |||
4003 | CHRB | 100 | 5 3/8 | 5 1/2 | 5 1/2 | 5 1/4 | 5 3/8 | 5 1/2 | 18400 |
4004 | CHRO | 0 | 0 | ||||||
4005 | CHRS | 6000 | 2 15/16 | 3 | 3 | 2 13/16 | 2 15/16 | 3 | 333700 |
4006 | CHRT | 1500 | 1.2500 | 0.7500 | 1.2500 | 0 | |||
4007 | CHRZ | 500 | 24 1/2 | 22 1/4 | 25 3/4 | 22 1/4 | 24 1/4 | 24 1/2 | 234500 |
4008 | CHS | 500 | 3 1/4 | 3 | 3 1/2 | 0 | |||
4009 | CHSC | 0 | 0 | ||||||
4010 | CHSE | 1000 | 4 | 4 | 4 3/4 | 4 | 4 | 4 3/4 | 3000 |
4011 | CHSK | 0 | 0 | ||||||
4012 | CHSM | 0 | 0 | ||||||
4013 | CHSPX | 0 | 14.54 | 14.54 | 14.54 | 0 | |||
4014 | CHT | 400 | 5 7/8 | 5 1/2 | 6 | 0 | |||
4015 | CHTAX | 0 | 8.62 | 8.62 | 8.62 | 0 | |||
4016 | CHTBX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
4017 | CHTFX | 0 | 10.67 | 10.67 | 11.11 | 0 | |||
4018 | CHTG | 0 | 0 | ||||||
4019 | CHTIX | 0 | 13.34 | 13.34 | 13.34 | 0 | |||
4020 | CHTL | 5900 | 9 1/8 | 7 5/8 | 9 1/2 | 7 1/2 | 9 1/8 | 9 3/16 | 2497700 |
4021 | CHTM | 0 | 0 | ||||||
4022 | CHTOX | 0 | 15.76 | 15.76 | 16.59 | 0 | |||
4023 | CHTP | 200 | 2.2500 | 0 | |||||
4024 | CHTR | 500 | 26 1/4 | 26 | 26 3/4 | 26 | 26 | 26 3/4 | 24500 |
4025 | CHTRX | 0 | 9.65 | 9.65 | 10.21 | 0 | |||
4026 | CHTT | 200 | 5 1/8 | 5 1/2 | 5 1/2 | 5 1/8 | 5 1/8 | 5 3/8 | 5800 |
4027 | CHTXX | 0 | 0.28 | 2.98 | 3.88 | 677 | |||
4028 | CHUR | 0 | 0 | ||||||
4029 | CHUX | 100 | 13 | 13 3/4 | 13 3/4 | 13 | 13 | 13 3/4 | 10100 |
4030 | CHV | 100 | 52 3/4 | 54 3/4 | 54 7/8 | 52 3/4 | 52 3/4 | 53 3/8 | 8400 |
4031 | CHVE | 0 | 0 | ||||||
4032 | CHVT | 0 | 0 | ||||||
4033 | CHWK | 2300 | 0.0625 | 0 | |||||
4034 | CHX | 200 | 6 5/8 | 7 | 7 3/8 | 0 | |||
4035 | CHXS | 800 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 | 800 |
4036 | CHXSU | 1200 | 3 3/4 | 3 5/8 | 4 1/4 | 0 | |||
4037 | CHY/WS | 100 | 2 1/8 | 2 3/16 | 2 3/16 | 2 1/8 | 2 1/8 | 2 3/8 | 5500 |
4038 | CHYN | 0 | 0 | ||||||
4039 | CI | 100 | 106 | 104 1/2 | 105 1/2 | 0 | |||
4040 | CIA | 2500 | 8 15/16 | 0 | |||||
4041 | CIAM | 0 | 0 | ||||||
4042 | CIAT | 200 | 5 1/2 | 5 1/2 | 6 3/4 | 0 | |||
4043 | CIB | 0 | 16 1/4 | 16 7/8 | 0 | ||||
4044 | CIBC | 100 | 31 1/4 | 31 1/4 | 32 | 31 1/4 | 31 1/4 | 31 1/2 | 9000 |
4045 | CIBI | 3000 | 14 1/4 | 15 | 15 | 14 1/4 | 14 1/4 | 15 1/4 | 10500 |
4046 | CIBKF | 0 | 0 | ||||||
4047 | CIBN | 100 | 19.3750 | 19.3750 | 19.3750 | 19.3750 | 19.0000 | 19.3750 | 100 |
4048 | CIBO | 85 | 3.0000 | 0 | |||||
4049 | CIBR | 1000 | 22 7/8 | 22 1/4 | 24 | 22 1/4 | 22 1/2 | 23 1/4 | 53000 |
4050 | CIBS | 200 | 11.5000 | 0 | |||||
4051 | CICE | 0 | 0 | ||||||
4052 | CICG | 500 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 5.0000 | 500 |
4053 | CICI | 1200 | 2.8437 | 2.8125 | 2.8750 | 2.7187 | 2.7500 | 2.8437 | 282700 |
4054 | CICP | 5000 | 1.5900 | 1.5312 | 1.5900 | 1.5312 | 1.5312 | 1.6250 | 27500 |
4055 | CICS | 1000 | 42 1/4 | 43 | 43 | 42 1/4 | 42 1/4 | 43 | 5200 |
4056 | CID | 300 | 19 | 19 | 19 | 19 | 18 3/4 | 19 1/4 | 800 |
4057 | CIDE | 0 | 0 | ||||||
4058 | CIDN | 300 | 2 | 2 | 2 1/16 | 1 7/8 | 2 | 2 3/16 | 31200 |
4059 | CIEI | 2100 | 3/4 | 3/4 | 7/8 | 11/16 | 3/4 | 7/8 | 87300 |
4060 | CIF | 200 | 6 3/4 | 6 3/4 | 7 1/8 | 0 | |||
4061 | CIFAX | 0 | 10.27 | 10.27 | 10.90 | 0 | |||
4062 | CIFBX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
4063 | CIFI | 0 | 0 | ||||||
4064 | CIFIX | 0 | 11.29 | 11.29 | 11.76 | 0 | |||
4065 | CIGI | 5000 | 0.1875 | 0.1875 | 0.4375 | 0 | |||
4066 | CIHI | 0 | 0 | ||||||
4067 | CII | 300 | 10 3/8 | 0 | |||||
4068 | CIII | 600 | 2.6250 | 0 | |||||
4069 | CILTL | 600 | 70.4500 | 0 | |||||
4070 | CIM | 500 | 7 7/8 | 7 11/16 | 8 1/16 | 0 | |||
4071 | CIMA | 1000 | 5 5/8 | 5 3/4 | 6 | 5 1/2 | 5 1/2 | 5 7/8 | 11200 |
4072 | CIMC | 900 | 10 1/4 | 10 5/16 | 10 5/16 | 10 1/4 | 10 1/4 | 11 | 34200 |
4073 | CIMN | 0 | 0 | ||||||
4074 | CIMXX | 0 | 0 | ||||||
4075 | CIN | 100 | 31 1/4 | 31 1/2 | 31 1/2 | 31 1/8 | 31 | 31 1/4 | 1400 |
4076 | CINAX | 0 | 9.53 | 9.53 | 9.93 | 0 | |||
4077 | CINC | 1700 | 0.2812 | 0.2812 | 0.5000 | 0 | |||
4078 | CIND | 8000 | 1 5/16 | 1 5/16 | 1 7/16 | 1 5/16 | 1 5/16 | 1 7/16 | 34800 |
4079 | CINDW | 16000 | 3/32 | 1/16 | 1/8 | 0 | |||
4080 | CINDZ | 3000 | 1/32 | 1/32 | 3/32 | 0 | |||
4081 | CINE | 300 | 2 1/8 | 2 1/16 | 2 1/8 | 1 15/16 | 2 | 2 1/8 | 46000 |
4082 | CINF | 100 | 63 | 63 | 63 | 62 1/2 | 62 1/2 | 63 | 23400 |
4083 | CINFG | 8 | 139 | 139 | 139 | 139 | 139 | 141 | 22 |
4084 | CINMX | 0 | 10.60 | 10.60 | 10.90 | 0 | |||
4085 | CINRF | 100 | 14 7/8 | 14 7/8 | 15 1/4 | 14 7/8 | 14 7/8 | 15 1/4 | 4900 |
4086 | CINS | 100 | 11 1/8 | 11 3/8 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 1000 |
4087 | CINpA | 100 | 55 1/4 | 0 | |||||
4088 | CINpB | 270 | 72 15/32 | 0 | |||||
4089 | CINpG | 35000 | 100 3/4 | 0 | |||||
4090 | CINpI | 13000 | 95 1/4 | 0 | |||||
4091 | CIP | 200 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 40 1/8 | 200 |
4092 | CIPC | 0 | 0.0100 | 0.5000 | 0 | ||||
4093 | CIPS | 0 | 0 | ||||||
4094 | CIPSI | 0 | 0 | ||||||
4095 | CIPSM | 100 | 77.6250 | 0 | |||||
4096 | CIPSN | 100 | 59.0000 | 0 | |||||
4097 | CIPV | 0 | 0 | ||||||
4098 | CIR | 200 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 28 1/8 | 200 |
4099 | CIRA | 0 | 0 | ||||||
4100 | CIRQ | 0 | 0 | ||||||
4101 | CIRQF | 10000 | 3/16 | 3/16 | 1/4 | 0 | |||
4102 | CIS/B | 500 | 8 1/2 | 0 | |||||
4103 | CISB | 0 | 0 | ||||||
4104 | CISC | 2000 | 2 1/8 | 2 1/8 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 24200 |
4105 | CISI | 1000 | 3 7/16 | 3 5/16 | 3 7/16 | 3 5/16 | 3 5/16 | 3 7/16 | 35200 |
4106 | CIST | 4000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0600 | 0.1000 | 8000 |
4107 | CISV | 0 | 0 | ||||||
4108 | CITA | 2000 | 6 3/4 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 3/4 | 34600 |
4109 | CITGS | 1800 | 6.5000 | 0 | |||||
4110 | CITI | 5500 | 22 3/4 | 23 | 23 | 22 3/4 | 22 3/4 | 23 | 37500 |
4111 | CITN | 700 | 3 5/8 | 3 1/2 | 3 7/8 | 0 | |||
4112 | CITXX | 0 | 0.29 | 5.23 | 5.38 | 1821 | |||
4113 | CITY | 1200 | 2 7/16 | 2 1/8 | 2 1/2 | 0 | |||
4114 | CIUS | 200 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 200 | ||
4115 | CIVC | 1600 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 5/8 | 1600 |
4116 | CIWV | 500 | 24.5000 | 0 | |||||
4117 | CIZP | 0 | 0 | ||||||
4118 | CJ | 100 | 14 1/8 | 0 | |||||
4119 | CJBCF | 0 | 0 | ||||||
4120 | CJFC | 100 | 25 | 24 1/4 | 25 | 24 1/4 | 24 | 25 | 5100 |
4121 | CJJ | 0 | 95.31 | 95.31 | 95.31 | 95.31 | 0 | ||
4122 | CJV | 0 | 95.31 | 95.31 | 95.31 | 95.31 | 0 | ||
4123 | CJY | 0 | 95.31 | 95.31 | 95.31 | 95.31 | 0 | ||
4124 | CJZ | 0 | 95.31 | 95.31 | 95.31 | 95.31 | 0 | ||
4125 | CK | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 17 7/8 | 18 3/8 | 10100 |
4126 | CKC | 500 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 | 7 1/2 | 1000 |
4127 | CKDN | 10000 | 0.0800 | 0.0800 | 0.1300 | 0 | |||
4128 | CKE | 200 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 3/8 | 21 3/4 | 200 |
4129 | CKFB | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 1/2 | 100 |
4130 | CKFL | 1700 | 11.3000 | 0 | |||||
4131 | CKFR | 1000 | 19 3/8 | 20 1/8 | 20 1/4 | 19 1/4 | 19 3/8 | 19 5/8 | 104700 |
4132 | CKIAX | 0 | 16.23 | 16.23 | 16.23 | 0 | |||
4133 | CKIEX | 0 | 16.12 | 16.12 | 16.88 | 0 | |||
4134 | CKOR | 1000 | 26 3/4 | 26 3/4 | 27 1/8 | 26 3/4 | 26 3/4 | 27 1/2 | 37000 |
4135 | CKP | 100 | 37 5/8 | 37 5/8 | 37 5/8 | 37 3/8 | 37 | 37 1/2 | 300 |
4136 | CKR | 1000 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 15 | 1600 |
4137 | CKSG | 500 | 35 | 32 3/4 | 35 | 32 3/4 | 34 1/4 | 35 | 23700 |
4138 | CKT/WS | 2000 | 9/16 | 0 | |||||
4139 | CL | 100 | 69 3/8 | 70 1/4 | 70 1/4 | 69 3/8 | 68 3/8 | 69 1/4 | 54600 |
4140 | CLAEO | 0 | 0 | ||||||
4141 | CLAM | 2000 | 0.0001 | 0 | |||||
4142 | CLAS | 10000 | 11 1/4 | 11 1/2 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 28100 |
4143 | CLAXX | 0 | 0.04 | 4.60 | 4.73 | 138 | |||
4144 | CLB | 200 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 3/8 | 19 3/4 | 200 |
4145 | CLBF | 1500 | 28.7500 | 0 | |||||
4146 | CLBG | 0 | 0 | ||||||
4147 | CLBGB | 0 | 0 | ||||||
4148 | CLBK | 1600 | 14 1/4 | 14 1/4 | 14 3/4 | 0 | |||
4149 | CLBMF | 0 | 0 | ||||||
4150 | CLBN | 400 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.1250 | 2.5000 | 400 |
4151 | CLC | 5600 | 20 1/4 | 19 7/8 | 20 1/4 | 0 | |||
4152 | CLCD | 0 | 0 | ||||||
4153 | CLCDF | 100 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 42700 |
4154 | CLCI | 5000 | 5 1/2 | 5 5/8 | 5 11/16 | 5 1/4 | 5 1/4 | 5 1/2 | 61200 |
4155 | CLCL | 2000 | 0.3500 | 0.2000 | 0.3500 | 0 | |||
4156 | CLCM | 2000 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0500 | 54000 |
4157 | CLCO | 0 | 0 | ||||||
4158 | CLCP | 0 | 0 | ||||||
4159 | CLCR | 2600 | 2.0625 | 1.5000 | 2.1250 | 0 | |||
4160 | CLCX | 200 | 7 7/8 | 7 7/8 | 8 1/2 | 0 | |||
4161 | CLD | 500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 3 7/8 | 1100 |
4162 | CLDB | 300 | 33.5000 | 32.5000 | 33.5000 | 32.5000 | 500 | ||
4163 | CLDN | 13800 | 10 | 10 1/4 | 10 1/2 | 10 | 10 | 10 1/2 | 32400 |
4164 | CLDNE | 100 | 9 1/2 | 9 1/2 | 10 | 0 | |||
4165 | CLDR | 1000 | 14 9/16 | 14 13/16 | 14 7/8 | 14 1/2 | 14 1/2 | 14 7/8 | 11900 |
4166 | CLDRP | 3000 | 27 1/4 | 27 3/4 | 27 3/4 | 27 1/4 | 27 1/4 | 28 1/2 | 6100 |
4167 | CLDS | 0 | 0 | ||||||
4168 | CLDSR | 0 | 0 | ||||||
4169 | CLE | 1000 | 17 1/2 | 17 | 17 5/8 | 17 | 17 3/8 | 17 3/4 | 2400 |
4170 | CLEA | 10000 | 1.3437 | 1.2500 | 1.4375 | 1.2500 | 1.3125 | 1.4375 | 35400 |
4171 | CLEB | 1000 | 2 1/4 | 2 5/16 | 2 5/16 | 2 1/4 | 2 3/16 | 2 3/8 | 6400 |
4172 | CLEBP | 1000 | 7/8 | 13/16 | 1 | 0 | |||
4173 | CLEBZ | 8600 | 3/16 | 3/16 | 1/4 | 0 | |||
4174 | CLER | 2500 | 0.0200 | 0 | |||||
4175 | CLES | 0 | 0 | ||||||
4176 | CLF | 100 | 39 5/8 | 41 5/8 | 42 | 0 | |||
4177 | CLFC | 1000 | 16.3750 | 16.3750 | 16.3750 | 16.3750 | 1000 | ||
4178 | CLFD | 400 | 35.5000 | 0 | |||||
4179 | CLFL | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
4180 | CLFRY | 0 | 0 | ||||||
4181 | CLFY | 200 | 23 | 22 1/2 | 23 | 22 1/4 | 22 1/2 | 23 | 150700 |
4182 | CLGXX | 0 | 0.38 | 4.82 | 5.02 | 3062 | |||
4183 | CLGY | 500 | 5 1/8 | 5 1/16 | 5 1/8 | 5 1/16 | 5 | 5 3/8 | 6300 |
4184 | CLGYW | 1000 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/4 | 1000 |
4185 | CLHB | 500 | 3 1/8 | 2 3/4 | 3 1/8 | 2 3/4 | 2 7/8 | 3 1/8 | 36700 |
4186 | CLHS | 4000 | 0.5625 | 0.5000 | 0.8750 | 0 | |||
4187 | CLI | 500 | 20 3/4 | 20 1/2 | 21 | 0 | |||
4188 | CLIBX | 0 | 6.61 | 6.61 | 6.61 | 0 | |||
4189 | CLIFE | 0 | 0 | ||||||
4190 | CLIN | 0 | 0 | ||||||
4191 | CLIPE | 0 | 0 | ||||||
4192 | CLIX | 200 | 6 3/4 | 6 3/4 | 6 7/8 | 6 5/8 | 6 3/4 | 6 7/8 | 145500 |
4193 | CLKXF | 0 | 0 | ||||||
4194 | CLL | 3000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 3000 | ||
4195 | CLM | 3600 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 5/8 | 9 1/8 | 3600 |
4196 | CLMB | 0 | 0 | ||||||
4197 | CLMBX | 0 | 28.68 | 28.68 | 28.68 | 0 | |||
4198 | CLMI | 20000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0700 | 20000 |
4199 | CLMNX | 0 | 7.29 | 7.29 | 7.65 | 0 | |||
4200 | CLMPX | 0 | 7.50 | 7.50 | 7.87 | 0 | |||
4201 | CLMW | 0 | 0 | ||||||
4202 | CLMWQ | 0 | 0 | ||||||
4203 | CLMXX | 0 | 0.40 | 2.82 | 3.94 | 482 | |||
4204 | CLN | 600 | 34 3/4 | 34 | 34 5/8 | 0 | |||
4205 | CLNI | 1000 | 1.0625 | 1.0620 | 1.0625 | 1.0000 | 0.9375 | 1.0625 | 13000 |
4206 | CLNK | 100 | 3 1/4 | 2 7/8 | 3 1/2 | 0 | |||
4207 | CLNP | 400 | 10 1/2 | 10 | 10 1/2 | 10 | 10 | 10 1/2 | 5000 |
4208 | CLNPP | 3000 | 27 1/4 | 27 | 27 3/4 | 0 | |||
4209 | CLNT | 0 | 0 | ||||||
4210 | CLNTF | 2000 | 13 1/8 | 13 7/8 | 14 | 12 7/8 | 12 3/4 | 13 1/8 | 60100 |
4211 | CLNW | 0 | 0.0010 | 0.1000 | 0 | ||||
4212 | CLNWV | 0 | 0 | ||||||
4213 | CLNX | 20000 | 0.1700 | 0.2200 | 0.2200 | 0.1600 | 0.1800 | 0.2100 | 195100 |
4214 | CLOC | 300 | 5.7500 | 0 | |||||
4215 | CLOR | 9000 | 0.2500 | 0.1250 | 0.3000 | 0 | |||
4216 | CLOS | 500 | 1.0625 | 1.0625 | 1.2500 | 0 | |||
4217 | CLOT | 0 | 0 | ||||||
4218 | CLP | 1000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 3/8 | 25 7/8 | 1000 |
4219 | CLPI | 5000 | 1 15/16 | 1 3/4 | 2 1/16 | 0 | |||
4220 | CLQ | 1000 | 5 | 4 7/8 | 5 1/4 | 0 | |||
4221 | CLR | 1000 | 5/8 | 0 | |||||
4222 | CLRC | 100 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 100 | ||
4223 | CLRI | 1000 | 14 1/2 | 15 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 5300 |
4224 | CLSBX | 0 | 7.26 | 7.26 | 7.26 | 0 | |||
4225 | CLSI | 60000 | 0.0025 | 0.0020 | 0.0200 | 0 | |||
4226 | CLSPX | 0 | 20.21 | 20.21 | 20.21 | 0 | |||
4227 | CLST | 5000 | 22 3/4 | 22 | 23 1/2 | 21 1/2 | 22 3/8 | 22 3/4 | 602400 |
4228 | CLT | 200 | 21 1/8 | 19 7/8 | 20 1/4 | 0 | |||
4229 | CLTDF | 1400 | 5 3/4 | 5 5/8 | 6 1/8 | 0 | |||
4230 | CLTK | 5500 | 9 1/4 | 9 1/4 | 9 1/4 | 8 1/2 | 8 7/8 | 9 1/4 | 231500 |
4231 | CLTX | 0 | 0 | ||||||
4232 | CLU | 0 | 0 | ||||||
4233 | CLUB | 1400 | 2 3/8 | 2 1/4 | 2 3/8 | 0 | |||
4234 | CLUBU | 300 | 4 3/8 | 4 3/8 | 4 7/8 | 0 | |||
4235 | CLUBW | 600 | 7/16 | 5/16 | 7/16 | 0 | |||
4236 | CLUO | 1500 | 2.1250 | 1.7500 | 2.1250 | 0 | |||
4237 | CLUXX | 0 | 0.41 | 4.77 | 4.97 | 429 | |||
4238 | CLVFA | 2200 | 2.7500 | 3.0000 | 5.2500 | 0 | |||
4239 | CLWY | 10000 | 49/64 | 25/32 | 27/32 | 3/4 | 3/4 | 29/32 | 30500 |
4240 | CLX | 1600 | 71 3/4 | 71 1/2 | 72 3/4 | 71 3/8 | 71 3/8 | 72 | 5500 |
4241 | CLXG | 3000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/8 | 8 5/8 | 18100 |
4242 | CLXX | 440 | 4.3744 | 0 | |||||
4243 | CLXXU | 2500 | 2.7500 | 2.5000 | 3.5000 | 0 | |||
4244 | CLXXW | 10000 | 2 | 1 7/8 | 2 1/2 | 1 3/4 | 1 7/8 | 2 1/4 | 16200 |
4245 | CLXXZ | 5000 | 21/32 | 1 | 1 19/64 | 5/8 | 5/8 | 1 5/16 | 94500 |
4246 | CLY | 400 | 9/16 | 1/2 | 3/4 | 0 | |||
4247 | CLYS | 200 | 11 | 11 1/4 | 11 1/4 | 10 3/4 | 10 1/2 | 11 | 17500 |
4248 | CLZR | 1000 | 5 5/16 | 5 1/16 | 5 1/2 | 4 5/8 | 5 1/4 | 5 1/2 | 67100 |
4249 | CLZRW | 3000 | 2 | 2 | 2 | 2 | 1 7/8 | 2 1/4 | 3000 |
4250 | CLp | 100 | 71 | 0 | |||||
4251 | CM | 102 | 24 3/4 | 25 3/8 | 26 | 0 | |||
4252 | CMA | 500 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 36 1/8 | 36 5/8 | 500 |
4253 | CMABX | 0 | 7.98 | 7.98 | 7.98 | 0 | |||
4254 | CMAG | 1000 | 3 7/16 | 3 5/8 | 3 3/4 | 3 3/8 | 3 7/16 | 3 9/16 | 83400 |
4255 | CMAH | 10000 | 0.5000 | 0 | |||||
4256 | CMAN | 0 | 0 | ||||||
4257 | CMAS | 0 | 0 | ||||||
4258 | CMAX | 2000 | 7 1/4 | 7 3/8 | 7 1/2 | 7 1/4 | 7 1/4 | 7 7/8 | 16000 |
4259 | CMAXX | 0 | 0.46 | 3.08 | 4.20 | 70518 | |||
4260 | CMB | 500 | 55 1/8 | 56 1/4 | 56 1/2 | 55 1/8 | 55 7/8 | 56 3/8 | 1700 |
4261 | CMB.W | 0 | 0 | ||||||
4262 | CMB/WS | 200 | 25 1/2 | 20 3/4 | 22 | 0 | |||
4263 | CMBBX | 0 | 13.82 | 13.82 | 13.82 | 0 | |||
4264 | CMBFX | 0 | 12.32 | 12.32 | 12.32 | 0 | |||
4265 | CMBR | 0 | 0 | ||||||
4266 | CMBXX | 0 | 0.35 | 3.92 | 4.49 | 499 | |||
4267 | CMBY | 3750 | 4.0000 | 0 | |||||
4268 | CMBpG | 1300 | 28 5/8 | 0 | |||||
4269 | CMBpH | 1000 | 27 3/4 | 0 | |||||
4270 | CMBpI | 300 | 30 3/8 | 0 | |||||
4271 | CMBpJ | 200 | 26 | 26 | 26 | 26 | 200 | ||
4272 | CMBpK | 26000 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 26000 | ||
4273 | CMBpL | 800 | 24 3/4 | 25 1/2 | 26 | 0 | |||
4274 | CMBpM | 42300 | 26 3/32 | 26 3/32 | 26 3/32 | 26 3/32 | 42300 | ||
4275 | CMBpN | 800 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 6900 | ||
4276 | CMC | 100 | 24 3/4 | 24 3/8 | 24 3/4 | 0 | |||
4277 | CMCA | 0 | 0 | ||||||
4278 | CMCAF | 1000 | 13 | 13 3/8 | 13 1/2 | 13 | 13 | 13 1/4 | 155600 |
4279 | CMCI | 500 | 3 7/8 | 3 7/8 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/8 | 18100 |
4280 | CMCS | 0 | 0 | ||||||
4281 | CMCSA | 200 | 19 1/4 | 19 1/4 | 19 3/8 | 19 | 19 | 19 1/8 | 181000 |
4282 | CMCSK | 2400 | 19 7/16 | 19 5/8 | 19 7/8 | 19 3/8 | 19 3/8 | 19 5/8 | 2270400 |
4283 | CMCXX | 0 | 0.64 | 5.10 | 5.31 | 6044 | |||
4284 | CMCY | 5000 | 0.3500 | 0.3500 | 0.5000 | 0 | |||
4285 | CMD | 1000 | 23 | 22 1/4 | 22 3/4 | 0 | |||
4286 | CMDA | 2000 | 8 | 8 1/4 | 8 5/8 | 8 | 8 | 8 3/4 | 25000 |
4287 | CMDAU | 200 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 1/2 | 200 |
4288 | CMDAW | 3300 | 2 5/8 | 2 5/8 | 3 1/4 | 0 | |||
4289 | CMDI | 2000 | 0.3125 | 0.3125 | 0.4375 | 0 | |||
4290 | CMDIW | 3000 | 0.2500 | 0 | |||||
4291 | CMDL | 1000 | 8 | 8 1/4 | 8 3/8 | 8 | 8 | 8 1/4 | 29700 |
4292 | CMDO | 1100 | 1.2500 | 1.6250 | 1.6250 | 1.0625 | 1.0625 | 1.2500 | 15900 |
4293 | CMDP | 0 | 0 | ||||||
4294 | CMDR | 700 | 3 7/8 | 3 | 3 7/8 | 0 | |||
4295 | CMDw | 0 | 0 | ||||||
4296 | CMED | 2500 | 2 1/2 | 2 1/2 | 2 9/16 | 2 3/8 | 2 3/8 | 2 9/16 | 19800 |
4297 | CMEIX | 0 | 14.03 | 14.03 | 14.69 | 0 | |||
4298 | CMEK | 3000 | 0.3125 | 0.1250 | 0.3125 | 0 | |||
4299 | CMEL | 100 | 14 1/2 | 14 3/4 | 14 3/4 | 14 1/2 | 14 1/2 | 15 | 3500 |
4300 | CMET | 0 | 0 | ||||||
4301 | CMETS | 400 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 3/4 | 400 |
4302 | CMEXX | 0 | 0.88 | 5.21 | 5.34 | 328709 | |||
4303 | CMF | 5000 | 1 3/8 | 1 | 1 5/8 | 0 | |||
4304 | CMFB | 1000 | 20 1/16 | 20 | 20 1/16 | 20 | 19 3/4 | 21 | 2000 |
4305 | CMFBX | 0 | 14.92 | 14.92 | 14.92 | 0 | |||
4306 | CMFH | 300 | 13 1/8 | 12 3/4 | 14 | 0 | |||
4307 | CMFI | 5000 | 0.1200 | 0.1000 | 0.1500 | 0 | |||
4308 | CMFIX | 0 | 10.88 | 10.88 | 11.33 | 0 | |||
4309 | CMFL | 100 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
4310 | CMFRF | 0 | 0 | ||||||
4311 | CMFXX | 0 | 0.30 | 4.93 | 3.48 | 543 | |||
4312 | CMG | 300 | 2 5/8 | 2 1/2 | 3 1/8 | 0 | |||
4313 | CMGI | 2000 | 77 3/4 | 74 3/4 | 84 | 72 3/4 | 77 1/4 | 80 | 141300 |
4314 | CMGRX | 0 | 12.78 | 12.78 | 13.38 | 0 | |||
4315 | CMGT | 3000 | 8 | 8 3/4 | 8 3/4 | 7 3/4 | 7 3/4 | 8 1/8 | 74400 |
4316 | CMGXX | 0 | 0.86 | 5.21 | 5.30 | 31707 | |||
4317 | CMH | 300 | 19 | 20 | 20 1/8 | 19 | 18 3/4 | 19 1/4 | 4200 |
4318 | CMHI | 1200 | 1.2500 | 0.7500 | 1.5000 | 0 | |||
4319 | CMHXX | 0 | 0.65 | 2.93 | 3.81 | 1764 | |||
4320 | CMHYX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
4321 | CMHw | 0 | 21 5/8 | 23 7/8 | 0 | ||||
4322 | CMIC | 2000 | 15 1/4 | 15 5/8 | 15 3/4 | 15 1/4 | 15 1/8 | 15 5/8 | 148500 |
4323 | CMICG | 25 | 83 | 84 | 84 | 83 | 80 | 85 | 70 |
4324 | CMIGX | 0 | 0 | ||||||
4325 | CMIQX | 0 | 13.67 | 13.67 | 14.31 | 0 | |||
4326 | CMISX | 0 | 13.23 | 13.23 | 13.23 | 0 | |||
4327 | CMJXX | 0 | 0.45 | 2.86 | 3.78 | 5961 | |||
4328 | CMK | 900 | 10 7/8 | 10 7/8 | 11 | 0 | |||
4329 | CMKIX | 0 | 14.08 | 14.08 | 14.08 | 0 | |||
4330 | CML | 100 | 5 | 5 | 5 | 5 | 4 5/8 | 5 | 100 |
4331 | CMLCA | 0 | 0 | ||||||
4332 | CMLH | 100 | 6.9000 | 6.0000 | 7.5000 | 0 | |||
4333 | CMLL | 1000 | 22.2500 | 0 | |||||
4334 | CMLXX | 0 | 0.46 | 3.02 | 3.79 | 12993 | |||
4335 | CMM | 1100 | 9 | 9 | 9 | 9 | 8 5/8 | 9 1/4 | 1100 |
4336 | CMMBX | 0 | 10.78 | 10.78 | 11.23 | 0 | |||
4337 | CMMC | 300 | 0.0100 | 0 | |||||
4338 | CMMD | 1000 | 1 3/32 | 1 5/32 | 1 5/32 | 1 1/16 | 1 1/16 | 1 5/32 | 24000 |
4339 | CMMG | 7000 | 0.4375 | 0.4062 | 0.5000 | 0 | |||
4340 | CMMXX | 0 | 0.35 | 4.89 | 4.94 | 569 | |||
4341 | CMNBX | 0 | 16.82 | 16.82 | 16.82 | 0 | |||
4342 | CMNJX | 0 | 11.48 | 11.48 | 11.96 | 0 | |||
4343 | CMNO | 10000 | 0.1300 | 0.1100 | 0.1400 | 0 | |||
4344 | CMNT | 200 | 5 | 5 1/8 | 5 1/4 | 5 | 5 | 5 1/4 | 125800 |
4345 | CMNW | 0 | 0 | ||||||
4346 | CMNWX | 0 | 16.92 | 16.92 | 17.72 | 0 | |||
4347 | CMO | 400 | 22 | 22 | 22 | 22 | 21 5/8 | 22 1/8 | 400 |
4348 | CMOS | 400 | 17 7/8 | 18 1/4 | 18 3/4 | 17 3/4 | 17 3/4 | 18 1/4 | 317900 |
4349 | CMOXX | 0 | 0.49 | 5.09 | 5.23 | 61448 | |||
4350 | CMOpA | 200 | 27 1/4 | 0 | |||||
4351 | CMOpB | 900 | 13 | 13 | 13 | 13 | 12 7/8 | 13 1/8 | 900 |
4352 | CMOw | 0 | 21 5/8 | 22 7/8 | 0 | ||||
4353 | CMP | 500 | 7 7/8 | 8 3/8 | 8 7/8 | 0 | |||
4354 | CMPBX | 0 | 13.82 | 13.82 | 14.47 | 0 | |||
4355 | CMPC | 100 | 8 | 8 3/8 | 8 3/8 | 7 3/4 | 7 3/4 | 8 | 130700 |
4356 | CMPD | 800 | 3 55/64 | 4 1/16 | 4 1/16 | 3 3/4 | 3 3/4 | 3 7/8 | 139300 |
4357 | CMPDW | 4000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 15000 |
4358 | CMPFX | 0 | 14.98 | 14.98 | 15.69 | 0 | |||
4359 | CMPGX | 0 | 10.80 | 10.80 | 11.25 | 0 | |||
4360 | CMPI | 175000 | 0.0200 | 0 | |||||
4361 | CMPIX | 0 | 9.41 | 9.41 | 9.80 | 0 | |||
4362 | CMPL | 500 | 0.1562 | 0.0937 | 0.1875 | 0 | |||
4363 | CMPLY | 0 | 0 | ||||||
4364 | CMPN | 1300 | 35.0000 | 0 | |||||
4365 | CMPO | 1300 | 3 1/4 | 3 1/8 | 3 1/4 | 3 | 3 | 3 1/4 | 12500 |
4366 | CMPT | 3000 | 2 19/32 | 2 5/8 | 2 11/16 | 2 13/32 | 2 7/16 | 2 21/32 | 11900 |
4367 | CMPX | 2000 | 1.3125 | 1.3125 | 1.5625 | 1.2500 | 1.1875 | 1.3125 | 75700 |
4368 | CMPXP | 200 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.3750 | 200 |
4369 | CMR | 0 | 277.48 | 283.32 | 283.32 | 277.33 | 0 | ||
4370 | CMRE | 1500 | 5 5/16 | 5 3/16 | 5 3/8 | 5 3/16 | 5 3/16 | 5 3/8 | 184000 |
4371 | CMRN | 19900 | 13 3/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 20800 |
4372 | CMRO | 500 | 14 1/2 | 14 3/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 5/8 | 35300 |
4373 | CMS | 300 | 30 1/8 | 29 1/4 | 29 3/4 | 0 | |||
4374 | CMSB | 20000 | 23 1/4 | 23 1/8 | 23 1/4 | 23 1/8 | 23 1/8 | 23 3/8 | 74500 |
4375 | CMSH | 600 | 9 | 8 5/8 | 9 | 0 | |||
4376 | CMSHX | 0 | 10.43 | 10.43 | 10.86 | 0 | |||
4377 | CMSI | 1500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/16 | 2 5/16 | 2 3/8 | 11300 |
4378 | CMSTX | 0 | 18.09 | 18.09 | 18.09 | 0 | |||
4379 | CMSV | 600 | 16 | 16 5/8 | 16 5/8 | 16 | 16 | 16 3/8 | 6900 |
4380 | CMSVX | 0 | 10.56 | 10.56 | 11.06 | 0 | |||
4381 | CMSX | 700 | 18 1/4 | 18 7/8 | 19 | 18 1/4 | 18 1/4 | 19 | 17900 |
4382 | CMSXX | 0 | 0.52 | 2.85 | 3.85 | 5103 | |||
4383 | CMSpA | 120 | 45 3/4 | 0 | |||||
4384 | CMSpB | 200 | 60 | 0 | |||||
4385 | CMSpD | 50 | 94 | 0 | |||||
4386 | CMSpE | 100 | 97 1/2 | 0 | |||||
4387 | CMSpG | 110 | 97 | 97 | 97 | 97 | 110 | ||
4388 | CMSpH | 130 | 99 | 0 | |||||
4389 | CMSpI | 200 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 2000 | ||
4390 | CMT | 200 | 43 5/8 | 46 1/4 | 46 7/8 | 0 | |||
4391 | CMTC | 8800 | 0.0001 | 0 | |||||
4392 | CMTEX | 0 | 7.96 | 7.96 | 8.29 | 0 | |||
4393 | CMTI | 300 | 7 1/2 | 7 7/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 9100 |
4394 | CMTIW | 3000 | 2 | 2 | 2 | 2 | 2 | 2 3/16 | 3300 |
4395 | CMTK | 100 | 7 1/2 | 7 1/2 | 7 9/16 | 7 1/2 | 7 1/4 | 7 7/8 | 11100 |
4396 | CMTL | 1000 | 2 1/2 | 2 7/16 | 2 5/8 | 0 | |||
4397 | CMTR | 900 | 1 1/2 | 1 7/16 | 1 1/2 | 1 7/16 | 1 7/16 | 1 1/2 | 11800 |
4398 | CMTT | 0 | 0 | ||||||
4399 | CMTTF | 0 | 0 | ||||||
4400 | CMTV | 1200 | 16.5000 | 16.0000 | 16.5000 | 0 | |||
4401 | CMTX | 0 | 0 | ||||||
4402 | CMTXX | 0 | 0.85 | 4.70 | 4.92 | 32715 | |||
4403 | CMU | 6600 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 5/8 | 7 | 19200 |
4404 | CMUXX | 0 | 0.30 | 4.93 | 5.16 | 6175 | |||
4405 | CMVT | 800 | 17 7/16 | 17 3/4 | 17 7/8 | 17 1/4 | 17 1/4 | 17 1/2 | 268700 |
4406 | CMVU | 1000 | 0.0100 | 0 | |||||
4407 | CMW | 200 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | |||
4408 | CMWS | 0 | 0 | ||||||
4409 | CMX | 200 | 5 3/4 | 4 7/8 | 5 1/4 | 0 | |||
4410 | CMXBY | 0 | 3.7500 | 7.5000 | 7.7500 | 0 | |||
4411 | CMXX | 1000 | 10.6250 | 10.7500 | 11.1250 | 9.8750 | 10.0000 | 10.6250 | 44000 |
4412 | CMXXX | 0 | 0.28 | 2.52 | 3.70 | 375 | |||
4413 | CMY | 300 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/4 | 11 5/8 | 800 |
4414 | CMYC | 200 | 22.8750 | 0 | |||||
4415 | CMYI | 400 | 28.0000 | 0 | |||||
4416 | CMYN | 200 | 17.0000 | 16.7500 | 19.0000 | 0 | |||
4417 | CMYP | 0 | 0 | ||||||
4418 | CMYS | 0 | 0 | ||||||
4419 | CMYXX | 0 | 0.61 | 2.98 | 3.71 | 9836 | |||
4420 | CMZ | 100 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/2 | 25 1/4 | 25 3/4 | 900 |
4421 | CN | 200 | 7/16 | 0 | |||||
4422 | CNA | 100 | 111 3/4 | 111 3/4 | 111 3/4 | 111 3/4 | 110 | 111 3/8 | 100 |
4423 | CNAGP | 300 | 278.0000 | 0 | |||||
4424 | CNAN | 0 | 0 | ||||||
4425 | CNAR | 0 | 0 | ||||||
4426 | CNAT | 0 | 0 | ||||||
4427 | CNB | 100 | 31 1/2 | 30 5/8 | 31 1/4 | 0 | |||
4428 | CNBB | 100 | 48.0000 | 0 | |||||
4429 | CNBC | 100 | 30.0000 | 0 | |||||
4430 | CNBE | 300 | 28 1/2 | 28 | 28 1/2 | 27 3/4 | 28 | 28 1/2 | 15300 |
4431 | CNBF | 1000 | 29 1/2 | 28 1/2 | 29 1/2 | 0 | |||
4432 | CNBK | 0 | 0 | ||||||
4433 | CNBKA | 2200 | 10 3/16 | 10 1/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 1/2 | 10300 |
4434 | CNBL | 200 | 19 1/8 | 18 1/2 | 19 3/4 | 0 | |||
4435 | CNC | 400 | 60 1/4 | 60 1/4 | 60 1/4 | 60 1/4 | 60 | 60 7/8 | 400 |
4436 | CNCG | 1500 | 4.6250 | 4.5000 | 4.6250 | 4.5000 | 4.3750 | 4.6250 | 5500 |
4437 | CNCMX | 0 | 10.65 | 10.65 | 11.15 | 0 | |||
4438 | CNCP | 5000 | 6 1/2 | 6 3/8 | 6 3/4 | 6 | 6 1/4 | 7 | 44200 |
4439 | CNCR | 1000 | 4.0000 | 4.0000 | 5.0000 | 0 | |||
4440 | CNCT | 800 | 0.3750 | 0 | |||||
4441 | CNCTX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
4442 | CNCVX | 0 | 13.42 | 13.42 | 13.42 | 0 | |||
4443 | CNCpD | 100 | 51 5/8 | 0 | |||||
4444 | CND | 5000 | 1 1/2 | 1 3/8 | 1 7/8 | 0 | |||
4445 | CNDA | 0 | 0 | ||||||
4446 | CNDI | 300 | 0.0312 | 0 | |||||
4447 | CNDLV | 0 | 0 | ||||||
4448 | CNDN | 1000 | 28 3/4 | 28 3/4 | 29 | 28 3/4 | 28 3/4 | 29 | 9000 |
4449 | CNE | 200 | 21 1/2 | 21 1/8 | 21 5/8 | 0 | |||
4450 | CNEB | 0 | 0 | ||||||
4451 | CNEBF | 1500 | 8 25/32 | 8 1/8 | 9 | 0 | |||
4452 | CNER | 0 | 0 | ||||||
4453 | CNERQ | 5200 | 0.1250 | 0 | |||||
4454 | CNES | 500 | 6.1250 | 6.1250 | 8.5000 | 0 | |||
4455 | CNET | 500 | 12 | 10 | 13 3/4 | 0 | |||
4456 | CNF | 2500 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 26 1/8 | 2500 |
4457 | CNF.A | 0 | 0 | ||||||
4458 | CNFB | 0 | 0 | ||||||
4459 | CNFBF | 0 | 0 | ||||||
4460 | CNFI | 0 | 0 | ||||||
4461 | CNFL | 2700 | 5 19/64 | 5 | 6 | 0 | |||
4462 | CNG | 200 | 43 3/8 | 44 1/4 | 44 1/4 | 43 3/8 | 43 1/4 | 43 5/8 | 900 |
4463 | CNGA | 1000 | 4.8750 | 4.6250 | 4.8750 | 4.6250 | 4.6250 | 5.0000 | 4000 |
4464 | CNGIF | 0 | 0 | ||||||
4465 | CNGRX | 0 | 209.10 | 209.10 | 209.10 | 0 | |||
4466 | CNGT | 5600 | 8.0000 | 0 | |||||
4467 | CNH | 300 | 30 7/8 | 30 5/8 | 31 1/8 | 0 | |||
4468 | CNI | 0 | 0 | ||||||
4469 | CNI.PP | 0 | 0 | ||||||
4470 | CNI/PP | 24100 | 17 | 16 | 16 3/8 | 0 | |||
4471 | CNI/PPw | 5500 | 15 1/8 | 0 | |||||
4472 | CNIN | 355 | 536.0000 | 0 | |||||
4473 | CNIP | 0 | 0 | ||||||
4474 | CNIT | 1200 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/4 | 36 1/2 | 3200 |
4475 | CNJ | 500 | 12 | 11 1/8 | 11 1/2 | 0 | |||
4476 | CNJFX | 0 | 7.38 | 7.38 | 7.38 | 0 | |||
4477 | CNJXX | 0 | 0.29 | 3.02 | 3.86 | 290 | |||
4478 | CNK | 100 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/4 | 13 3/4 | 100 |
4479 | CNL | 100 | 27 5/8 | 27 | 27 5/8 | 0 | |||
4480 | CNLB | 100 | 0.0100 | 0 | |||||
4481 | CNLG | 400 | 7 3/4 | 6 3/4 | 7 3/4 | 6 3/4 | 6 3/4 | 7 3/4 | 9800 |
4482 | CNLGU | 500 | 15 | 15 | 17 | 0 | |||
4483 | CNLGW | 7600 | 1 5/8 | 1 5/8 | 2 | 1 5/8 | 1 5/8 | 2 | 19000 |
4484 | CNLPL | 200 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | 200 | ||
4485 | CNLPM | 100 | 27.0000 | 0 | |||||
4486 | CNLTN | 600 | 27.0000 | 0 | |||||
4487 | CNLTP | 100 | 28.8750 | 0 | |||||
4488 | CNMBX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
4489 | CNMC | 0 | 0 | ||||||
4490 | CNMCD | 1000 | 4 1/4 | 3 13/16 | 4 1/4 | 3 13/16 | 4 3/16 | 4 1/4 | 28800 |
4491 | CNMD | 100 | 20 1/2 | 21 1/2 | 21 1/2 | 20 1/2 | 20 1/2 | 21 | 110400 |
4492 | CNMRW | 0 | 0 | ||||||
4493 | CNMTX | 0 | 15.41 | 15.41 | 16.22 | 0 | |||
4494 | CNMW/WS | 0 | 0 | ||||||
4495 | CNMWW | 1000 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 1 1/2 | 2 3/8 | 2000 |
4496 | CNMX | 1400 | 19/32 | 9/16 | 5/8 | 0 | |||
4497 | CNMXC | 1000 | 2 1/4 | 2 | 2 3/8 | 0 | |||
4498 | CNN | 200 | 10 3/8 | 10 1/4 | 10 5/8 | 0 | |||
4499 | CNNG | 100 | 24.7500 | 24.0000 | 24.7500 | 0 | |||
4500 | CNOGY | 0 | 0 | ||||||
4501 | CNOTB | 100 | 330.0000 | 0 | |||||
4502 | CNOW | 2000 | 1.2500 | 1.2500 | 2.5000 | 0 | |||
4503 | CNP | 0 | 0 | ||||||
4504 | CNP.A | 0 | 0 | ||||||
4505 | CNP/A | 100 | 14 1/2 | 0 | |||||
4506 | CNP/B | 500 | 14 1/2 | 0 | |||||
4507 | CNPG | 0 | 0 | ||||||
4508 | CNPGF | 4000 | 1 1/2 | 1 7/16 | 1 9/16 | 1 11/32 | 1 7/16 | 1 9/16 | 118000 |
4509 | CNPI | 17000 | 0.0050 | 0 | |||||
4510 | CNPIC | 0 | 0 | ||||||
4511 | CNPL | 0 | 0 | ||||||
4512 | CNPLY | 0 | 0 | ||||||
4513 | CNPWP | 300 | 26.3750 | 26.3750 | 26.3750 | 26.3750 | 300 | ||
4514 | CNR | 400 | 21 1/8 | 20 5/8 | 21 1/8 | 0 | |||
4515 | CNR.I | 0 | 0 | ||||||
4516 | CNRG | 2000 | 5 13/16 | 5 3/4 | 6 1/4 | 0 | |||
4517 | CNRGW | 200 | 4.1250 | 4.1250 | 4.8750 | 0 | |||
4518 | CNRS | 0 | 0 | ||||||
4519 | CNS | 300 | 19 7/8 | 20 7/8 | 20 7/8 | 19 7/8 | 19 3/8 | 20 | 500 |
4520 | CNSCJ | 0 | 0 | ||||||
4521 | CNSI | 500 | 10 1/8 | 9 1/4 | 10 1/8 | 9 1/4 | 9 1/4 | 10 1/8 | 3600 |
4522 | CNSK | 100 | 13 3/4 | 12 3/4 | 13 3/4 | 0 | |||
4523 | CNSKO | 4000 | 31 | 32 | 35 | 0 | |||
4524 | CNSKP | 100 | 37 | 40 | 42 | 0 | |||
4525 | CNSN | 0 | 0 | ||||||
4526 | CNSO | 100 | 17 3/4 | 17 3/4 | 17 7/8 | 17 3/4 | 17 3/4 | 18 1/2 | 7200 |
4527 | CNSP | 1000 | 31 | 32 3/4 | 32 3/4 | 31 | 31 | 32 3/4 | 12700 |
4528 | CNT | 400 | 22 7/8 | 0 | |||||
4529 | CNTAX | 0 | 12.88 | 12.88 | 13.67 | 0 | |||
4530 | CNTB | 0 | 0 | ||||||
4531 | CNTBX | 0 | 12.81 | 12.81 | 12.81 | 0 | |||
4532 | CNTBY | 6000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 3/4 | 6000 |
4533 | CNTCX | 0 | 16.90 | 16.90 | 17.42 | 0 | |||
4534 | CNTGP | 100 | 9.7500 | 0 | |||||
4535 | CNTI | 8000 | 0.5000 | 0.5000 | 0.6875 | 0 | |||
4536 | CNTK | 2200 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.5000 | 9400 |
4537 | CNTL | 500 | 11 | 10 | 11 | 10 | 10 | 11 | 2800 |
4538 | CNTO | 200 | 28 3/4 | 28 5/8 | 29 | 27 5/8 | 28 1/2 | 28 3/4 | 1645200 |
4539 | CNTOG | 20 | 111 1/2 | 112 | 114 | 111 1/2 | 112 | 114 | 70 |
4540 | CNTTX | 0 | 12.87 | 12.87 | 13.66 | 0 | |||
4541 | CNTWJ | 0 | 0 | ||||||
4542 | CNTY | 3000 | 2 1/16 | 1 7/8 | 2 1/16 | 1 7/8 | 1 7/8 | 2 1/16 | 5700 |
4543 | CNTYW | 5000 | 15/32 | 7/16 | 5/8 | 0 | |||
4544 | CNTZX | 0 | 12.87 | 12.87 | 12.87 | 0 | |||
4545 | CNU | 1800 | 34 15/16 | 34 15/16 | 34 15/16 | 34 15/16 | 2000 | ||
4546 | CNUT | 0 | 0 | ||||||
4547 | CNUU | 100 | 0.0050 | 0.0050 | 0.1250 | 0 | |||
4548 | CNUUQ | 500 | 0.1250 | 0.0100 | 0.1250 | 0 | |||
4549 | CNUUW | 21400 | 0.0125 | 0 | |||||
4550 | CNV | 800 | 11 5/8 | 11 1/4 | 11 5/8 | 0 | |||
4551 | CNVL | 0 | 0 | ||||||
4552 | CNVLZ | 100 | 1 | 15/16 | 1 | 15/16 | 15/16 | 1 | 1300 |
4553 | CNVS | 0 | 0 | ||||||
4554 | CNVSF | 0 | 0 | ||||||
4555 | CNVXG | 25 | 93 1/2 | 93 1/2 | 93 1/2 | 93 1/2 | 93 1/2 | 96 | 25 |
4556 | CNVp | 1400 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 10 1/8 | 5000 |
4557 | CNX | 4000 | 4 5/8 | 4 5/8 | 5 1/8 | 0 | |||
4558 | CNXS | 500 | 16 7/8 | 17 1/4 | 17 3/8 | 16 3/4 | 16 3/4 | 16 7/8 | 259100 |
4559 | CNYB | 8000 | 12.2500 | 12.2500 | 13.0000 | 0 | |||
4560 | CNYBX | 0 | 7.19 | 7.19 | 7.19 | 0 | |||
4561 | CNZLX | 0 | 10.74 | 10.74 | 10.74 | 0 | |||
4562 | CO | 400 | 6 3/8 | 5 3/4 | 6 3/8 | 0 | |||
4563 | COA | 300 | 22 1/4 | 20 1/2 | 21 | 0 | |||
4564 | COAGX | 0 | 13.43 | 13.43 | 13.43 | 0 | |||
4565 | COAW | 100 | 2.7500 | 2.7500 | 2.7500 | 2.5625 | 2.5625 | 2.7500 | 2600 |
4566 | COB | 1000 | 7 3/4 | 7 5/8 | 7 3/4 | 7 5/8 | 7 1/2 | 8 | 1100 |
4567 | COBA | 300 | 21 1/8 | 21 1/4 | 21 1/2 | 20 3/4 | 21 1/8 | 21 3/8 | 73400 |
4568 | COBB | 2600 | 0.0500 | 0.0500 | 0.0900 | 0 | |||
4569 | COBFX | 0 | 10.25 | 10.25 | 10.73 | 0 | |||
4570 | COBG | 0 | 0 | ||||||
4571 | COBH | 700 | 11 27/32 | 11 3/4 | 12 1/2 | 0 | |||
4572 | COBI | 200 | 19 | 19 | 19 | 19 | 19 | 20 1/2 | 500 |
4573 | COBK | 200 | 18 3/4 | 18 | 18 3/4 | 0 | |||
4574 | COBR | 7500 | 3 13/16 | 4 | 4 | 3 3/4 | 3 5/8 | 3 13/16 | 37600 |
4575 | COCB | 0 | 0 | ||||||
4576 | COCBF | 0 | 0 | ||||||
4577 | COCN | 1000 | 7 5/8 | 7 1/4 | 8 1/8 | 7 1/4 | 7 1/2 | 7 5/8 | 64500 |
4578 | COCTX | 0 | 7.58 | 7.58 | 7.96 | 0 | |||
4579 | COCY | 5000 | 1.0000 | 0 | |||||
4580 | CODA | 700 | 7 7/16 | 7 15/32 | 7 15/32 | 7 7/16 | 7 7/16 | 7 9/16 | 343300 |
4581 | CODE | 6000 | 0.2500 | 0.2000 | 0.2500 | 0.2000 | 0.2000 | 0.3000 | 6600 |
4582 | CODL | 300 | 6 | 6 | 6 1/8 | 6 | 6 | 6 1/8 | 8000 |
4583 | CODN | 2500 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0150 | 2500 |
4584 | COE | 500 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 | 11 3/8 | 500 |
4585 | COEAX | 0 | 12.34 | 12.34 | 13.09 | 0 | |||
4586 | COEBX | 0 | 12.31 | 12.31 | 12.31 | 0 | |||
4587 | COEFX | 0 | 12.64 | 12.64 | 13.24 | 0 | |||
4588 | COES | 3000 | 0.5000 | 0.4370 | 0.5000 | 0.4062 | 0.4062 | 0.5000 | 58000 |
4589 | COEV | 2000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 16900 |
4590 | COEXX | 0 | 0.19 | 2.90 | 4.03 | 1334 | |||
4591 | COF | 100 | 22 5/8 | 23 5/8 | 23 5/8 | 22 5/8 | 22 1/2 | 22 5/8 | 14100 |
4592 | COFD | 1000 | 22 1/2 | 23 3/4 | 24 | 22 1/2 | 22 1/2 | 22 5/8 | 135300 |
4593 | COFI | 3500 | 28 7/8 | 29 1/2 | 29 5/8 | 28 5/8 | 28 5/8 | 28 7/8 | 450600 |
4594 | COFM | 120000 | 0.0275 | 0 | |||||
4595 | COFXX | 0 | 0.38 | 4.77 | 4.93 | 10828 | |||
4596 | COG | 400 | 14 5/8 | 14 7/8 | 15 1/4 | 0 | |||
4597 | COGBX | 0 | 14.69 | 14.69 | 14.69 | 0 | |||
4598 | COGI | 100 | 19 | 19 1/4 | 19 3/4 | 19 | 19 | 19 3/4 | 43600 |
4599 | COGN | 0 | 0 | ||||||
4600 | COGNF | 1000 | 40 5/8 | 42 5/8 | 42 51/64 | 40 1/2 | 40 1/4 | 40 5/8 | 255200 |
4601 | COGXX | 0 | 0.41 | 4.58 | 4.77 | 2125 | |||
4602 | COHBX | 0 | 6.78 | 6.78 | 6.78 | 0 | |||
4603 | COHI | 0 | 0 | ||||||
4604 | COHO | 3600 | 4 15/16 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 104200 |
4605 | COHR | 1700 | 34 1/2 | 34 3/4 | 35 1/2 | 34 1/2 | 34 1/2 | 35 1/4 | 89500 |
4606 | COHT | 400 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | |||
4607 | COHTW | 400 | 1/4 | 1/4 | 1/2 | 0 | |||
4608 | COHU | 100 | 23 3/4 | 22 3/4 | 23 3/4 | 22 3/4 | 23 | 23 3/4 | 40200 |
4609 | COI | 500 | 1 | 0 | |||||
4610 | COIGX | 0 | 13.12 | 13.12 | 13.77 | 0 | |||
4611 | COII | 7500 | 1.4375 | 1.4375 | 1.5625 | 1.4375 | 1.4375 | 1.5000 | 21800 |
4612 | COILH | 2600 | 0.0001 | 0 | |||||
4613 | COILL | 2600 | 0.0001 | 0 | |||||
4614 | COILW | 116000 | 0.0010 | 0 | |||||
4615 | COILZ | 0 | 0 | ||||||
4616 | COK | 0 | 0 | ||||||
4617 | COKE | 200 | 35 1/2 | 35 1/2 | 35 1/2 | 34 3/4 | 34 3/4 | 35 1/2 | 5000 |
4618 | COL | 600 | 52 3/8 | 51 5/8 | 52 5/8 | 51 5/8 | 51 3/4 | 52 1/8 | 4400 |
4619 | COLB | 1000 | 12 1/4 | 11 3/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 29300 |
4620 | COLFX | 0 | 8.52 | 8.52 | 9.04 | 0 | |||
4621 | COLGX | 0 | 14.77 | 14.77 | 15.67 | 0 | |||
4622 | COLHX | 0 | 6.78 | 6.78 | 7.12 | 0 | |||
4623 | COLIX | 0 | 6.61 | 6.61 | 6.94 | 0 | |||
4624 | COLL | 1000 | 1 7/8 | 2 1/8 | 2 1/4 | 1 7/8 | 1 7/8 | 2 1/8 | 6000 |
4625 | COLNX | 0 | 7.19 | 7.19 | 7.55 | 0 | |||
4626 | COLO | 2000 | 7 | 5 1/2 | 7 1/2 | 0 | |||
4627 | COLT | 0 | 0 | ||||||
4628 | COLTX | 0 | 13.75 | 13.75 | 14.44 | 0 | |||
4629 | COM | 1000 | 5 1/2 | 0 | |||||
4630 | COMAX | 0 | 7.98 | 7.98 | 8.38 | 0 | |||
4631 | COMBX | 0 | 10.26 | 10.26 | 10.26 | 0 | |||
4632 | COMCW | 0 | 0 | ||||||
4633 | COME | 1000 | 43.2500 | 0 | |||||
4634 | COML | 0 | 0 | ||||||
4635 | COMM | 0 | 0 | ||||||
4636 | COMMA | 200 | 50 | 50 | 50 1/2 | 49 1/2 | 49 1/2 | 50 | 80700 |
4637 | COMMP | 12000 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | 12000 | ||
4638 | COMP | 0 | 990.21 | 991.93 | 1003.24 | 987.98 | 0 | ||
4639 | COMR | 1200 | 21 3/4 | 23 1/2 | 23 5/8 | 21 5/8 | 21 1/2 | 21 3/4 | 452200 |
4640 | COMS | 1000 | 40 | 36 3/4 | 41 1/8 | 36 3/8 | 40 | 40 1/8 | 7614300 |
4641 | COMT | 4000 | 4 3/4 | 4 3/8 | 4 7/8 | 0 | |||
4642 | COMX | 3000 | 3/4 | 3/4 | 7/8 | 3/4 | 3/4 | 7/8 | 12500 |
4643 | CON | 200 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 21 3/4 | 22 1/4 | 200 |
4644 | CONAX | 0 | 13.03 | 13.03 | 13.82 | 0 | |||
4645 | CONBX | 0 | 13.00 | 13.00 | 13.00 | 0 | |||
4646 | COND | 200 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 | 300 |
4647 | CONE | 5000 | 20 1/4 | 20 1/8 | 20 1/2 | 20 1/8 | 20 1/8 | 20 3/8 | 13000 |
4648 | CONEX | 0 | 16.51 | 16.51 | 16.51 | 0 | |||
4649 | CONG | 0 | 0 | ||||||
4650 | CONGA | 0 | 0 | ||||||
4651 | CONH | 2000 | 0.0250 | 0.0250 | 0.1500 | 0 | |||
4652 | CONI | 0 | 0 | ||||||
4653 | CONIX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
4654 | CONMX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
4655 | CONS | 1000 | 14 3/8 | 14 | 14 3/8 | 14 | 13 3/4 | 14 1/2 | 1800 |
4656 | CONSP | 100 | 31 | 31 | 31 | 31 | 31 | 34 | 100 |
4657 | CONT | 200 | 10 1/8 | 10 | 10 1/2 | 10 | 10 | 10 1/2 | 12000 |
4658 | CONW | 100 | 18 1/2 | 18 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 7300 |
4659 | COO/B | 3000 | 90 3/4 | 0 | |||||
4660 | COOK | 2700 | 7 1/4 | 7 5/8 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 11700 |
4661 | COOL | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 3 1/4 | 1000 |
4662 | COOP | 1500 | 19 | 19 3/4 | 20 | 19 | 19 | 19 3/4 | 10400 |
4663 | COP | 600 | 13 | 0 | |||||
4664 | COPF | 100 | 15.0000 | 0 | |||||
4665 | COPI | 500 | 12 3/4 | 13 1/4 | 13 1/4 | 12 5/8 | 12 5/8 | 13 1/4 | 84900 |
4666 | COPL | 0 | 0 | ||||||
4667 | COPLA | 0 | 0 | ||||||
4668 | COPLX | 0 | 25.04 | 25.04 | 25.04 | 0 | |||
4669 | COPY | 1000 | 10 3/16 | 10 5/8 | 10 5/8 | 9 7/8 | 10 1/8 | 10 3/8 | 274700 |
4670 | COR | 200 | 25 | 30 5/8 | 31 1/8 | 0 | |||
4671 | CORC | 600 | 5 3/4 | 5 | 5 3/4 | 5 | 5 | 5 3/4 | 1100 |
4672 | CORD | 5000 | 99 3/8 | 100 | 100 1/2 | 99 | 99 | 99 1/2 | 204700 |
4673 | CORE | 1000 | 9 1/2 | 9 5/8 | 10 1/8 | 9 1/2 | 9 1/2 | 9 3/4 | 80000 |
4674 | COREX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
4675 | CORR | 500 | 9 1/4 | 10 | 10 | 9 3/16 | 9 1/8 | 9 3/8 | 148900 |
4676 | CORT | 400 | 16 1/8 | 15 3/4 | 16 1/8 | 0 | |||
4677 | CORTW | 500 | 4 | 3 5/8 | 4 1/2 | 0 | |||
4678 | CORX | 2000 | 3 3/4 | 3 3/4 | 4 1/8 | 3 3/4 | 3 5/8 | 3 7/8 | 30300 |
4679 | CORXW | 40000 | 1/64 | 1/32 | 1/8 | 0 | |||
4680 | CORp | 6700 | 7/16 | 7/16 | 1/2 | 0 | |||
4681 | CORpTT | 100 | 3/8 | 0 | |||||
4682 | CORw | 0 | 0 | ||||||
4683 | COS/WS | 0 | 1/4 | 1/2 | 0 | ||||
4684 | COSB | 100 | 17 1/16 | 17 | 17 1/16 | 17 | 17 | 17 1/2 | 11000 |
4685 | COSC | 0 | 0 | ||||||
4686 | COSCA | 1000 | 6 | 6 3/8 | 6 1/2 | 6 | 6 | 6 5/8 | 21300 |
4687 | COSCB | 700 | 6 1/2 | 6 5/8 | 6 5/8 | 6 1/2 | 6 | 6 1/2 | 1200 |
4688 | COSF | 0 | 0 | ||||||
4689 | COSFF | 5000 | 10 3/4 | 11 1/4 | 11 1/4 | 10 11/16 | 10 3/4 | 10 7/8 | 187000 |
4690 | COSI | 1200 | 4 5/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 2700 |
4691 | COSIX | 0 | 7.26 | 7.26 | 7.62 | 0 | |||
4692 | COSL | 0 | 0 | ||||||
4693 | COSO | 0 | 0 | ||||||
4694 | COST | 15000 | 13.2500 | 12.5000 | 14.0000 | 0 | |||
4695 | COSTX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
4696 | COT | 2300 | 11 5/8 | 10 1/2 | 11 1/4 | 0 | |||
4697 | COTFX | 0 | 10.53 | 10.53 | 10.97 | 0 | |||
4698 | COTG | 3000 | 9/32 | 9/32 | 9/32 | 7/32 | 7/32 | 9/32 | 59400 |
4699 | COTL | 0 | 0 | ||||||
4700 | COTN | 267 | 33 5/8 | 32 7/8 | 33 5/8 | 0 | |||
4701 | COTT | 0 | 0 | ||||||
4702 | COTTF | 100 | 6 | 6 1/16 | 6 1/16 | 5 3/4 | 5 3/4 | 6 | 319100 |
4703 | COTXX | 0 | 0.40 | 2.77 | 3.89 | 2248 | |||
4704 | COU | 300 | 5 7/8 | 0 | |||||
4705 | COUN | 100 | 0.5000 | 0 | |||||
4706 | COV | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 200 | ||
4707 | COVD | 0 | 0 | ||||||
4708 | COVDY | 0 | 0 | ||||||
4709 | COVT | 30000 | 0.0100 | 0.0001 | 0.0100 | 0 | |||
4710 | COW | 0 | 0 | ||||||
4711 | COWP | 600 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2500 | 600 |
4712 | COX | 100 | 19 1/8 | 20 | 20 5/8 | 0 | |||
4713 | COY | 500 | 12 3/4 | 13 1/4 | 13 3/8 | 0 | |||
4714 | CP | 100 | 18 3/8 | 18 1/2 | 18 1/2 | 18 3/8 | 17 7/8 | 18 1/2 | 300 |
4715 | CPA | 500 | 4 1/2 | 4 3/8 | 4 3/4 | 0 | |||
4716 | CPAK | 100 | 13 1/2 | 13 5/8 | 13 5/8 | 13 1/2 | 13 1/4 | 13 5/8 | 200 |
4717 | CPAXX | 0 | 0.32 | 2.45 | 3.32 | 513 | |||
4718 | CPB | 100 | 58 3/4 | 59 3/8 | 59 3/8 | 58 3/4 | 58 | 58 3/8 | 4200 |
4719 | CPBI | 100 | 33 1/4 | 31 1/4 | 33 1/4 | 31 1/4 | 31 1/4 | 33 1/4 | 1700 |
4720 | CPBS | 0 | 0 | ||||||
4721 | CPC | 400 | 70 1/2 | 67 3/8 | 67 7/8 | 0 | |||
4722 | CPCA | 0 | 0 | ||||||
4723 | CPCAY | 0 | 0 | ||||||
4724 | CPCBX | 0 | 11.58 | 11.58 | 12.13 | 0 | |||
4725 | CPCI | 100 | 16 3/4 | 16 3/4 | 17 3/4 | 16 | 16 3/8 | 16 3/4 | 88100 |
4726 | CPCL | 700 | 17 1/2 | 18 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/8 | 6800 |
4727 | CPCO | 1000 | 1 1/4 | 1 1/4 | 1 3/4 | 0 | |||
4728 | CPCT | 0 | 0 | ||||||
4729 | CPD | 600 | 26 7/8 | 26 7/8 | 26 7/8 | 26 3/4 | 1700 | ||
4730 | CPDN | 37000 | 39 | 40 1/4 | 40 3/4 | 39 | 39 | 39 1/2 | 416800 |
4731 | CPEPY | 0 | 0 | ||||||
4732 | CPETY | 0 | 0 | ||||||
4733 | CPEY | 0 | 0 | ||||||
4734 | CPEYF | 0 | 0 | ||||||
4735 | CPFAX | 0 | 9.10 | 9.10 | 9.53 | 0 | |||
4736 | CPFC | 200 | 4.0000 | 3.2500 | 4.0000 | 0 | |||
4737 | CPFTF | 0 | 0 | ||||||
4738 | CPFXX | 0 | 0.51 | 4.86 | 5.05 | 29908 | |||
4739 | CPG | 700 | 19 3/8 | 19 3/8 | 19 5/8 | 0 | |||
4740 | CPGCX | 0 | 12.91 | 12.91 | 12.91 | 0 | |||
4741 | CPGRX | 0 | 15.65 | 15.65 | 16.13 | 0 | |||
4742 | CPH | 700 | 4 1/8 | 3 9/16 | 4 | 0 | |||
4743 | CPHTQ | 1000 | 0.2500 | 0 | |||||
4744 | CPI | 500 | 9 | 8 1/4 | 9 | 0 | |||
4745 | CPIA | 3000 | 1 3/16 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 12600 |
4746 | CPIAX | 0 | 9.72 | 9.72 | 10.02 | 0 | |||
4747 | CPICX | 0 | 9.70 | 9.70 | 9.70 | 0 | |||
4748 | CPIFX | 0 | 9.72 | 9.72 | 9.72 | 0 | |||
4749 | CPJ | 100 | 22 3/4 | 22 1/4 | 22 5/8 | 0 | |||
4750 | CPK | 200 | 15 1/8 | 15 | 15 5/8 | 0 | |||
4751 | CPKF | 1000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 1000 | ||
4752 | CPL | 100 | 34 5/8 | 34 3/4 | 35 | 34 5/8 | 34 3/8 | 34 7/8 | 178600 |
4753 | CPLNY | 200 | 8 3/8 | 7 5/8 | 8 3/8 | 0 | |||
4754 | CPLX | 800 | 7 1/4 | 7 1/4 | 7 5/8 | 7 1/4 | 7 1/4 | 7 3/4 | 5900 |
4755 | CPLXX | 0 | 0.37 | 5.47 | 5.81 | 5773 | |||
4756 | CPLY | 1000 | 17 3/8 | 17 1/4 | 17 1/2 | 16 9/16 | 17 | 17 1/2 | 82800 |
4757 | CPLp | 200 | 69 3/4 | 0 | |||||
4758 | CPMA | 0 | 0 | ||||||
4759 | CPMG | 800 | 3.6250 | 4.0000 | 4.0000 | 3.6250 | 3.6250 | 4.2500 | 1300 |
4760 | CPMN | 0 | 0 | ||||||
4761 | CPMNY | 4000 | 3 5/8 | 3 19/32 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 40800 |
4762 | CPMXX | 0 | 0.48 | 5.62 | 5.81 | 5705 | |||
4763 | CPMpA | 200 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 400 | ||
4764 | CPNI | 2000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4375 | 1.8750 | 2000 |
4765 | CPNW | 0 | 0 | ||||||
4766 | CPNXX | 0 | 0.40 | 2.82 | 4.02 | 5059 | |||
4767 | CPOB | 100 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 100 | ||
4768 | CPP | 300 | 13/16 | 0 | |||||
4769 | CPPKY | 0 | 11.1250 | 11.6250 | 0 | ||||
4770 | CPQ | 1000 | 46 1/4 | 45 1/2 | 47 | 45 1/2 | 45 3/4 | 46 1/8 | 12400 |
4771 | CPQT | 0 | 0 | ||||||
4772 | CPRB | 0 | 0 | ||||||
4773 | CPRCQ | 0 | 0 | ||||||
4774 | CPRD | 2600 | 10 1/4 | 10 1/2 | 10 5/8 | 10 | 10 | 10 1/4 | 222200 |
4775 | CPRO | 1000 | 14 7/8 | 14 3/4 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/8 | 38900 |
4776 | CPRT | 4200 | 25 1/4 | 25 1/4 | 25 1/4 | 24 3/4 | 24 3/4 | 25 1/4 | 94700 |
4777 | CPRXX | 0 | 0.25 | 3.81 | 3.93 | 246 | |||
4778 | CPSFX | 0 | 9.11 | 9.11 | 9.54 | 0 | |||
4779 | CPSS | 5000 | 18 1/8 | 18 1/16 | 18 1/8 | 18 | 18 | 18 5/8 | 15500 |
4780 | CPSX | 20000 | 0.3750 | 0.3437 | 0.4375 | 0 | |||
4781 | CPT | 500 | 23 | 23 | 23 | 23 | 22 3/4 | 23 1/4 | 500 |
4782 | CPTH | 500 | 3.7500 | 3.5000 | 4.2500 | 0 | |||
4783 | CPTL | 100 | 11 1/2 | 11 5/8 | 12 1/4 | 11 1/8 | 11 1/2 | 12 | 121400 |
4784 | CPTNX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
4785 | CPTS | 2000 | 0.0100 | 0 | |||||
4786 | CPTV | 1100 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 29/32 | 1100 |
4787 | CPTXX | 0 | 0.22 | 3.09 | 4.14 | 423 | |||
4788 | CPTY | 0 | 0 | ||||||
4789 | CPU | 1000 | 29 5/8 | 29 3/8 | 29 5/8 | 29 3/8 | 28 3/8 | 28 7/8 | 500 |
4790 | CPUBO | 100 | 60.6250 | 0 | |||||
4791 | CPUC | 0 | 0 | ||||||
4792 | CPUL | 0 | 0 | ||||||
4793 | CPUTQ | 0 | 0 | ||||||
4794 | CPVD | 17500 | 0.0001 | 0 | |||||
4795 | CPVI | 0 | 0 | ||||||
4796 | CPWLM | 100 | 99.7500 | 0 | |||||
4797 | CPWLN | 100 | 100.3750 | 0 | |||||
4798 | CPWLP | 13300 | 88.2200 | 87.3700 | 88.2200 | 87.3700 | 26600 | ||
4799 | CPWPN | 200 | 58.0000 | 0 | |||||
4800 | CPWR | 200 | 16 | 16 1/4 | 16 1/4 | 15 1/2 | 15 1/2 | 16 | 295700 |
4801 | CPWW | 500 | 6.0000 | 0 | |||||
4802 | CPX | 100 | 1 1/2 | 1 1/8 | 1 3/4 | 0 | |||
4803 | CPY | 5000 | 15 5/8 | 15 1/8 | 15 5/8 | 0 | |||
4804 | CQ | 100 | 18 | 18 3/8 | 18 3/8 | 18 | 17 7/8 | 18 3/4 | 3500 |
4805 | CQB | 1000 | 13 7/8 | 13 1/2 | 13 7/8 | 0 | |||
4806 | CQBpA | 200 | 49 7/8 | 0 | |||||
4807 | CQGXX | 0 | 0.34 | 4.96 | 5.37 | 18888 | |||
4808 | CQMXX | 0 | 0.27 | 4.97 | 5.15 | 36943 | |||
4809 | CQpA | 300 | 25 5/8 | 25 5/8 | 25 5/8 | 25 3/8 | 34300 | ||
4810 | CR | 100 | 37 | 36 1/2 | 37 | 0 | |||
4811 | CRA | 500 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 1000 | ||
4812 | CRAA | 200 | 23 1/4 | 22 1/2 | 23 1/4 | 0 | |||
4813 | CRAD | 0 | 0 | ||||||
4814 | CRADY | 0 | 0 | ||||||
4815 | CRAN | 1200 | 7 3/4 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 3/8 | 2500 |
4816 | CRASF | 0 | 0 | ||||||
4817 | CRAU | 100 | 4.5000 | 1.5000 | 4.5000 | 0 | |||
4818 | CRAVF | 0 | 0 | ||||||
4819 | CRB | 1000 | 12 3/8 | 0 | |||||
4820 | CRBDX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
4821 | CRBXX | 0 | 0.52 | 4.14 | 4.26 | 366 | |||
4822 | CRC | 0 | 23 1/4 | 24 | 0 | ||||
4823 | CRCAY | 0 | 0 | ||||||
4824 | CRCI | 1000 | 10.0000 | 0 | |||||
4825 | CRCL | 500 | 27 | 27 | 28 3/4 | 0 | |||
4826 | CRCOA | 2000 | 0.0156 | 0 | |||||
4827 | CRCP | 3000 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0100 | 23000 |
4828 | CRCS | 30500 | 1.5625 | 1.4687 | 1.5625 | 1.4687 | 1.4375 | 1.5625 | 80500 |
4829 | CRCU | 0 | 0 | ||||||
4830 | CRCUF | 0 | 0 | ||||||
4831 | CRCXX | 0 | 0.43 | 5.19 | 5.35 | 5816 | |||
4832 | CRD/A | 500 | 15 7/8 | 15 3/4 | 16 3/8 | 0 | |||
4833 | CRD/B | 200 | 15 5/8 | 16 | 16 5/8 | 0 | |||
4834 | CRDN | 500 | 6 3/8 | 6 1/2 | 6 5/8 | 6 1/8 | 6 3/8 | 6 5/8 | 13700 |
4835 | CRDY | 300 | 1.0500 | 0.8125 | 1.1250 | 0 | |||
4836 | CRDYL | 0 | 0 | ||||||
4837 | CRDYW | 100 | 0.0100 | 0 | |||||
4838 | CRDYZ | 100 | 0.0100 | 0 | |||||
4839 | CRE | 100 | 24 | 24 1/8 | 24 1/8 | 24 | 23 7/8 | 24 1/4 | 600 |
4840 | CREA | 0 | 0 | ||||||
4841 | CREAF | 2000 | 8 3/4 | 8 7/8 | 9 1/4 | 8 3/4 | 8 3/4 | 8 13/16 | 452600 |
4842 | CREB | 2000 | 15/32 | 3/8 | 1/2 | 0 | |||
4843 | CRED | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 11/16 | 1400 |
4844 | CREE | 2000 | 13 1/2 | 13 3/4 | 14 5/8 | 13 1/2 | 13 1/2 | 14 | 109800 |
4845 | CREEX | 0 | 12.70 | 12.70 | 12.70 | 0 | |||
4846 | CREGX | 0 | 14.99 | 14.99 | 14.99 | 0 | |||
4847 | CREN | 2500 | 10 | 9 3/8 | 10 | 9 3/8 | 9 3/8 | 10 1/8 | 3100 |
4848 | CRF | 200 | 14 1/4 | 14 1/4 | 14 3/4 | 0 | |||
4849 | CRFT | 100 | 6 5/8 | 6 1/8 | 6 5/8 | 6 1/8 | 6 1/8 | 6 5/8 | 2800 |
4850 | CRFXX | 0 | 0.55 | 5.16 | 5.27 | 2585 | |||
4851 | CRG | 100 | 10 1/4 | 10 | 10 3/8 | 0 | |||
4852 | CRGC | 0 | 0 | ||||||
4853 | CRGCF | 0 | 0 | ||||||
4854 | CRGDX | 0 | 10.41 | 10.41 | 10.41 | 0 | |||
4855 | CRGEX | 0 | 11.98 | 11.98 | 11.98 | 0 | |||
4856 | CRGRX | 0 | 15.61 | 15.61 | 15.61 | 0 | |||
4857 | CRGXX | 0 | 0.53 | 5.53 | 5.69 | 5270 | |||
4858 | CRGp | 2500 | 9 1/8 | 0 | |||||
4859 | CRH | 200 | 5 | 5 | 5 | 5 | 4 3/4 | 5 1/8 | 200 |
4860 | CRHC | 0 | 0 | ||||||
4861 | CRHCY | 100 | 38 1/8 | 36 3/4 | 37 5/8 | 0 | |||
4862 | CRI | 100 | 13 | 0 | |||||
4863 | CRIG | 0 | 0 | ||||||
4864 | CRII | 5000 | 2.8750 | 2.3750 | 3.0000 | 0 | |||
4865 | CRIS | 500 | 4.8125 | 4.7500 | 5.2500 | 0 | |||
4866 | CRIX | 2000 | 1.1250 | 0.9375 | 1.5000 | 0.8125 | 1.1250 | 1.5000 | 224600 |
4867 | CRIXX | 0 | 0.42 | 5.15 | 5.28 | 382 | |||
4868 | CRJw | 0 | 0 | ||||||
4869 | CRK | 3000 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 16 7/8 | 17 3/8 | 3000 |
4870 | CRL | 500 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 5000 | ||
4871 | CRLB | 0 | 0 | ||||||
4872 | CRLBF | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 3/4 | 8900 |
4873 | CRLC | 100 | 9 5/8 | 9 1/4 | 9 5/8 | 0 | |||
4874 | CRLG | 100 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/16 | 1 1/2 | 100 |
4875 | CRLGW | 500 | 1/8 | 1/8 | 5/32 | 0 | |||
4876 | CRLI | 800 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 1/2 | 1 3/4 | 2600 |
4877 | CRLN | 600 | 9 5/16 | 0 | |||||
4878 | CRLNG | 65 | 110 1/2 | 111 1/2 | 115 1/2 | 0 | |||
4879 | CRLTS | 400 | 8.8750 | 8.6250 | 8.8750 | 0 | |||
4880 | CRM | 200 | 3 | 2 5/8 | 3 1/8 | 0 | |||
4881 | CRMDQ | 1000 | 0.0001 | 0 | |||||
4882 | CRML | 0 | 0 | ||||||
4883 | CRMLF | 1000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 7 | 1000 |
4884 | CRMQE | 0 | 0 | ||||||
4885 | CRMT | 0 | 0 | ||||||
4886 | CRMXX | 0 | 0.34 | 4.95 | 5.10 | 4908 | |||
4887 | CRNR | 500 | 15 1/4 | 16 1/4 | 16 1/2 | 15 | 15 | 15 1/4 | 79100 |
4888 | CRNS | 0 | 0 | ||||||
4889 | CRNSF | 5000 | 9 7/8 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 14400 |
4890 | CRO | 300 | 20 | 19 7/8 | 20 | 19 7/8 | 19 7/8 | 20 1/4 | 800 |
4891 | CROE | 2000 | 0.8437 | 0.8437 | 0.8437 | 0.8437 | 0.7500 | 0.8437 | 2000 |
4892 | CROK | 0 | 0 | ||||||
4893 | CROKO | 0 | 0 | ||||||
4894 | CROS | 100 | 19 1/2 | 20 3/4 | 20 3/4 | 19 1/4 | 19 | 19 1/2 | 47000 |
4895 | CROWF | 0 | 0 | ||||||
4896 | CROY | 0 | 0 | ||||||
4897 | CRP | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 16 7/8 | 17 5/8 | 100 |
4898 | CRPB | 100 | 13 3/8 | 14 1/8 | 14 1/8 | 13 1/8 | 13 3/8 | 13 3/4 | 28700 |
4899 | CRPC | 0 | 0 | ||||||
4900 | CRPw | 0 | 0 | ||||||
4901 | CRR | 500 | 69 3/4 | 70 3/4 | 71 1/2 | 69 3/4 | 69 1/4 | 71 1/4 | 6100 |
4902 | CRRB | 500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 1/2 | 26 | 500 |
4903 | CRRC | 200 | 23 | 23 | 23 | 23 | 22 3/4 | 24 1/2 | 200 |
4904 | CRRE | 3300 | 0.0010 | 0.0010 | 0.0050 | 0 | |||
4905 | CRRS | 700 | 5 1/4 | 5 1/16 | 5 5/16 | 5 1/16 | 5 1/4 | 5 5/16 | 131200 |
4906 | CRRXY | 0 | 0 | ||||||
4907 | CRS | 100 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/8 | 40 5/8 | 100 |
4908 | CRSBX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
4909 | CRSC | 0 | 0 | ||||||
4910 | CRSCF | 0 | 0 | ||||||
4911 | CRSE | 1000 | 0.0937 | 0.0937 | 0.1200 | 0 | |||
4912 | CRSEX | 0 | 12.22 | 12.22 | 12.22 | 0 | |||
4913 | CRSI | 900 | 17 5/8 | 18 1/2 | 18 1/2 | 17 5/8 | 17 1/2 | 18 1/2 | 7400 |
4914 | CRSP | 0 | 0 | ||||||
4915 | CRSXX | 0 | 0.52 | 4.73 | 4.83 | 1484 | |||
4916 | CRT | 800 | 10 1/4 | 10 3/8 | 10 3/4 | 0 | |||
4917 | CRTCF | 0 | 0 | ||||||
4918 | CRTI | 0 | 0 | ||||||
4919 | CRTL | 0 | 0 | ||||||
4920 | CRTLA | 20 | 311.0000 | 0 | |||||
4921 | CRTM | 3500 | 7/16 | 3/8 | 7/16 | 3/8 | 3/8 | 7/16 | 78800 |
4922 | CRTN | 1000 | 5/8 | 5/8 | 1 | 0 | |||
4923 | CRTQ | 900 | 2 3/4 | 2 3/4 | 2 15/16 | 2 5/8 | 2 5/8 | 2 13/16 | 100300 |
4924 | CRTT | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2.2500 | 2200 |
4925 | CRTV | 1500 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 5/8 | 5200 |
4926 | CRTXX | 0 | 0.41 | 5.06 | 5.33 | 5450 | |||
4927 | CRUS | 2000 | 18 | 17 7/8 | 19 | 17 3/4 | 18 | 18 1/4 | 1967400 |
4928 | CRUTX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
4929 | CRV | 200 | 5 7/8 | 0 | |||||
4930 | CRVA | 5000 | 0.2300 | 0.2400 | 0.2500 | 0.2200 | 0.2200 | 0.2500 | 112600 |
4931 | CRVAX | 0 | 11.61 | 11.61 | 11.61 | 0 | |||
4932 | CRVL | 1000 | 33 1/2 | 34 3/4 | 34 3/4 | 33 1/4 | 33 | 33 1/4 | 7800 |
4933 | CRVSQ | 400 | 0.0100 | 0 | |||||
4934 | CRVTX | 0 | 10.24 | 10.24 | 10.24 | 0 | |||
4935 | CRW | 100 | 10 7/8 | 0 | |||||
4936 | CRWF | 200 | 6 1/8 | 5 5/8 | 6 1/8 | 5 5/8 | 5 5/8 | 6 1/8 | 3200 |
4937 | CRWN | 100 | 11 | 11 | 11 | 11 | 9 | 12 1/4 | 100 |
4938 | CRX | 0 | 0 | ||||||
4939 | CRXN | 3000 | 0.0200 | 0 | |||||
4940 | CRXXX | 0 | 0.48 | 3.05 | 3.83 | 641 | |||
4941 | CRYL | 700 | 14 1/4 | 14 1/4 | 14 3/4 | 14 | 14 | 14 1/4 | 14800 |
4942 | CRYM | 0 | 0 | ||||||
4943 | CRYOA | 27500 | 0.2000 | 0.0937 | 0.2000 | 0 | |||
4944 | CRYS | 1000 | 4.0000 | 4.0000 | 4.1250 | 0 | |||
4945 | CRYSW | 3000 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8125 | 0.9375 | 6000 |
4946 | CRZB | 0 | 0 | ||||||
4947 | CRZBY | 0 | 0 | ||||||
4948 | CS | 200 | 71 1/2 | 71 1/2 | 72 1/4 | 71 | 68 1/8 | 71 1/4 | 20400 |
4949 | CSA | 400 | 30 1/2 | 30 5/8 | 30 5/8 | 30 3/8 | 30 1/8 | 30 5/8 | 1100 |
4950 | CSA.A | 0 | 0 | ||||||
4951 | CSAG | 32000 | 0.1250 | 0 | |||||
4952 | CSAI | 200 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
4953 | CSAR | 100 | 19 1/4 | 18 3/4 | 19 1/4 | 18 3/4 | 18 7/8 | 19 1/4 | 144600 |
4954 | CSAT | 1000 | 6.3750 | 6.2500 | 6.3750 | 6.1250 | 6.0000 | 6.5000 | 10900 |
4955 | CSAXX | 0 | 0.32 | 4.86 | 4.98 | 3989 | |||
4956 | CSBBX | 0 | 11.69 | 11.69 | 11.69 | 0 | |||
4957 | CSBC | 900 | 9 1/4 | 9 1/4 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/4 | 2300 |
4958 | CSBF | 5000 | 9 | 9 | 9 | 9 | 9 | 9 1/2 | 10000 |
4959 | CSBI | 500 | 15 7/8 | 16 1/4 | 16 3/4 | 15 7/8 | 15 1/2 | 16 3/4 | 1600 |
4960 | CSBK | 100 | 22 3/4 | 22 3/4 | 23 3/4 | 0 | |||
4961 | CSBR | 10000 | 0.0750 | 0.0625 | 0.0850 | 0 | |||
4962 | CSC | 100 | 70 1/8 | 66 1/8 | 66 1/2 | 0 | |||
4963 | CSCA | 1000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.3750 | 1000 |
4964 | CSCC | 1000 | 69 5/8 | 68 1/2 | 72 1/4 | 67 3/4 | 69 1/4 | 70 | 2192600 |
4965 | CSCI | 1700 | 4 1/4 | 4 1/4 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 7700 |
4966 | CSCMY | 0 | 0 | ||||||
4967 | CSCO | 1400 | 66 3/4 | 64 | 69 | 63 3/4 | 66 5/8 | 66 3/4 | 12221200 |
4968 | CSCXX | 0 | 0.52 | 4.13 | 4.26 | 49 | |||
4969 | CSDS | 500 | 29 | 28 3/4 | 29 | 27 3/4 | 28 1/2 | 29 | 90400 |
4970 | CSDpA | 9200 | 26 3/4 | 26 7/8 | 27 | 26 3/4 | 13700 | ||
4971 | CSE | 100 | 43 1/8 | 41 3/4 | 42 1/8 | 0 | |||
4972 | CSEAX | 0 | 12.22 | 12.22 | 12.80 | 0 | |||
4973 | CSEP | 200 | 3 | 3 | 3 | 3 | 2 3/4 | 3 | 200 |
4974 | CSEQX | 0 | 9.94 | 9.94 | 9.94 | 0 | |||
4975 | CSF | 0 | 86.17 | 85.97 | 86.17 | 85.88 | 0 | ||
4976 | CSFC | 1500 | 40 | 39 5/8 | 40 | 0 | |||
4977 | CSFN | 0 | 0 | ||||||
4978 | CSGFX | 0 | 15.73 | 15.73 | 16.51 | 0 | |||
4979 | CSGI | 700 | 5 | 5 | 5 | 5 | 5 | 5 3/4 | 700 |
4980 | CSGMX | 0 | 15.63 | 15.63 | 15.63 | 0 | |||
4981 | CSGTX | 0 | 10.81 | 10.81 | 11.59 | 0 | |||
4982 | CSGWX | 0 | 15.29 | 15.29 | 16.71 | 0 | |||
4983 | CSH | 300 | 16 3/8 | 0 | |||||
4984 | CSH.A | 0 | 0 | ||||||
4985 | CSH.B | 0 | 0 | ||||||
4986 | CSHC | 12500 | 0.3750 | 0.3750 | 0.3750 | 0.3437 | 0.3437 | 0.4375 | 28100 |
4987 | CSHKY | 0 | 0 | ||||||
4988 | CSI | 20000 | 11 3/4 | 0 | |||||
4989 | CSIBX | 0 | 16.74 | 16.74 | 17.39 | 0 | |||
4990 | CSICX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
4991 | CSIEX | 0 | 19.09 | 19.09 | 20.04 | 0 | |||
4992 | CSIFX | 0 | 29.77 | 29.77 | 31.25 | 0 | |||
4993 | CSII | 2900 | 15 1/2 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 18200 |
4994 | CSIM | 1000 | 11 5/8 | 11 1/2 | 11 7/8 | 11 1/2 | 11 1/2 | 11 7/8 | 7800 |
4995 | CSIN | 700 | 14 3/4 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 9500 |
4996 | CSIO | 0 | 0 | ||||||
4997 | CSIOF | 0 | 0 | ||||||
4998 | CSIS | 2000 | 5 | 4 7/8 | 5 3/8 | 4 7/8 | 5 | 5 1/4 | 88700 |
4999 | CSISW | 3000 | 1 1/4 | 1 | 1 1/4 | 1 | 1 1/16 | 1 1/4 | 29000 |
5000 | CSIXX | 0 | 0.43 | 4.94 | 5.05 | 1613 | |||
5001 | CSJ | 500 | 26 | 26 | 26 | 26 | 500 | ||
5002 | CSK | 200 | 28 3/4 | 29 | 29 | 28 3/4 | 28 1/8 | 28 3/4 | 500 |
5003 | CSKC | 200 | 7.0000 | 5.0000 | 10.0000 | 0 | |||
5004 | CSKK | 0 | 0 | ||||||
5005 | CSKKY | 100 | 33 | 28 3/4 | 31 1/2 | 0 | |||
5006 | CSKL | 1500 | 28.0000 | 0 | |||||
5007 | CSL | 500 | 41 7/8 | 39 | 39 3/4 | 0 | |||
5008 | CSLI | 600 | 9 1/4 | 9 | 9 1/4 | 9 | 9 1/8 | 9 1/2 | 1800 |
5009 | CSLM | 0 | 0 | ||||||
5010 | CSLMF | 2300 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/8 | 2300 |
5011 | CSLR | 2000 | 3 | 2 13/16 | 3 | 0 | |||
5012 | CSLV | 2500 | 1.0937 | 1.0312 | 1.0937 | 1.0312 | 1.0000 | 1.1875 | 8500 |
5013 | CSLX | 5000 | 1 1/2 | 1 7/16 | 1 1/2 | 1 3/8 | 1 3/8 | 1 9/16 | 20200 |
5014 | CSM | 100 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 16 | 16 3/8 | 100 |
5015 | CSMA | 100 | 0.1250 | 0.1250 | 1.6250 | 0 | |||
5016 | CSMBX | 0 | 14.02 | 14.02 | 14.72 | 0 | |||
5017 | CSMIX | 0 | 22.82 | 22.82 | 24.21 | 0 | |||
5018 | CSMO | 100 | 5/8 | 5/8 | 3/4 | 0 | |||
5019 | CSMS | 100 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 100 | ||
5020 | CSMT | 1800 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
5021 | CSMTC | 0 | 0 | ||||||
5022 | CSMXX | 0 | 0.39 | 4.71 | 4.88 | 612 | |||
5023 | CSN | 300 | 33 5/8 | 33 1/8 | 33 5/8 | 33 1/8 | 33 3/8 | 33 5/8 | 400 |
5024 | CSNG | 0 | 0 | ||||||
5025 | CSNN | 0 | 0 | ||||||
5026 | CSNNY | 0 | 0 | ||||||
5027 | CSNO | 3600 | 7 3/4 | 7 5/8 | 7 7/8 | 7 1/4 | 7 5/8 | 7 3/4 | 87700 |
5028 | CSNR | 500 | 2 7/8 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 2800 |
5029 | CSNRW | 1000 | 27/64 | 3/8 | 27/64 | 3/8 | 3/8 | 1/2 | 8000 |
5030 | CSNS | 0 | 0 | ||||||
5031 | CSO | 0 | 290.04 | 0 | |||||
5032 | CSOPF | 0 | 0 | ||||||
5033 | CSOY | 0 | 0 | ||||||
5034 | CSP | 400 | 10 7/8 | 10 3/4 | 10 7/8 | 10 3/4 | 10100 | ||
5035 | CSPC | 500 | 2.6250 | 1.8750 | 3.3750 | 0 | |||
5036 | CSPI | 1000 | 8 7/8 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 1/4 | 4400 |
5037 | CSPLF | 2000 | 5 7/8 | 5 15/16 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 23500 |
5038 | CSPN | 500 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0400 | 500 |
5039 | CSR | 500 | 27 7/8 | 27 1/8 | 27 1/2 | 0 | |||
5040 | CSRCQ | 0 | 0 | ||||||
5041 | CSRE | 100 | 21 1/4 | 21 | 22 | 20 1/2 | 20 3/4 | 21 1/4 | 117600 |
5042 | CSRH | 1000 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
5043 | CSRLF | 0 | 0 | ||||||
5044 | CSRLY | 0 | 0 | ||||||
5045 | CSRR | 0 | 0 | ||||||
5046 | CSRSX | 0 | 34.62 | 34.62 | 34.62 | 0 | |||
5047 | CSS | 200 | 22 1/4 | 20 7/8 | 21 1/2 | 0 | |||
5048 | CSSBX | 0 | 22.28 | 22.28 | 22.28 | 0 | |||
5049 | CST | 500 | 23 | 23 5/8 | 24 | 0 | |||
5050 | CST.A | 0 | 0 | ||||||
5051 | CSTA | 2000 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.6000 | 2000 |
5052 | CSTB | 16000 | 13 3/16 | 13 1/8 | 13 3/16 | 13 | 13 | 13 1/4 | 47000 |
5053 | CSTC | 0 | 0 | ||||||
5054 | CSTF | 1700 | 36 | 35 1/2 | 36 3/4 | 34 1/4 | 35 1/2 | 36 | 172500 |
5055 | CSTGX | 0 | 20.74 | 20.74 | 21.95 | 0 | |||
5056 | CSTI | 0 | 0 | ||||||
5057 | CSTIF | 0 | 0 | ||||||
5058 | CSTL | 1000 | 7 | 7 | 7 | 7 | 7 | 7 1/2 | 4500 |
5059 | CSTM | 200 | 22 7/8 | 22 7/8 | 23 1/4 | 22 7/8 | 22 7/8 | 23 1/4 | 3400 |
5060 | CSTN | 2000 | 8 11/16 | 8 11/16 | 8 3/4 | 0 | |||
5061 | CSTS | 0 | 0 | ||||||
5062 | CSTW | 30 | 620.0000 | 0 | |||||
5063 | CSTXX | 0 | 0.28 | 3.23 | 3.68 | 515 | |||
5064 | CSUN | 0 | 0 | ||||||
5065 | CSUZY | 0 | 0 | ||||||
5066 | CSVC | 0 | 0 | ||||||
5067 | CSVG | 700 | 52.0000 | 0 | |||||
5068 | CSW | 2000 | 6 1/2 | 5 3/4 | 6 1/8 | 0 | |||
5069 | CSWC | 100 | 50 3/4 | 50 1/2 | 51 | 50 1/2 | 50 1/2 | 52 | 1500 |
5070 | CSX | 100 | 44 1/2 | 44 3/4 | 44 3/4 | 44 1/2 | 44 1/8 | 44 3/4 | 1500 |
5071 | CSXw | 0 | 42 3/4 | 45 1/4 | 0 | ||||
5072 | CSY | 0 | 86.17 | 0.86 | 86.17 | 0.85 | 0 | ||
5073 | CSYI | 1000 | 5 7/8 | 6 1/8 | 6 1/2 | 5 3/4 | 5 3/4 | 6 1/8 | 26000 |
5074 | CSZ | 0 | 86.17 | 0.86 | 86.17 | 0.85 | 0 | ||
5075 | CSZ.A | 0 | 0 | ||||||
5076 | CT | 200 | 1 1/2 | 0 | |||||
5077 | CTA | 500 | 13 3/8 | 13 1/2 | 14 3/8 | 0 | |||
5078 | CTAL | 200 | 4 | 4 | 4 3/8 | 4 | 4 | 4 1/4 | 5200 |
5079 | CTAS | 100 | 43 | 43 | 43 3/4 | 42 1/2 | 42 1/2 | 43 | 92500 |
5080 | CTAXX | 0 | 0.20 | 5.25 | 5.22 | 29650 | |||
5081 | CTB | 7000 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 1/4 | 23 5/8 | 7000 |
5082 | CTBK | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 | 14 3/4 | 900 |
5083 | CTBP | 500 | 14.5000 | 14.0000 | 15.0000 | 0 | |||
5084 | CTBX | 0 | 0 | ||||||
5085 | CTC | 200 | 85 3/4 | 81 1/4 | 82 1/8 | 0 | |||
5086 | CTCQ | 300 | 9 1/8 | 8 7/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 7300 |
5087 | CTCW | 800 | 43.5000 | 0 | |||||
5088 | CTCXX | 0 | 0.11 | 3.61 | 4.82 | 3088 | |||
5089 | CTDI | 15000 | 1.2812 | 1.0000 | 1.2812 | 1.0000 | 1.0000 | 3.0000 | 17000 |
5090 | CTDL | 0 | 0 | ||||||
5091 | CTDLL | 100 | 30.2500 | 0 | |||||
5092 | CTDLN | 100 | 20.2500 | 0 | |||||
5093 | CTDLO | 0 | 0 | ||||||
5094 | CTDN | 700 | 34.0000 | 0 | |||||
5095 | CTDVB | 1500 | 0.0900 | 0.0400 | 0.0900 | 0 | |||
5096 | CTE | 800 | 4 3/4 | 4 1/2 | 4 7/8 | 0 | |||
5097 | CTEA | 700 | 19 3/4 | 20 1/2 | 20 1/2 | 19 3/4 | 19 1/2 | 20 1/2 | 13500 |
5098 | CTEBX | 0 | 13.75 | 13.75 | 13.75 | 0 | |||
5099 | CTEC | 200 | 3 1/4 | 3 | 3 1/2 | 3 | 3 | 3 3/8 | 19700 |
5100 | CTED | 0 | 0 | ||||||
5101 | CTEL | 0 | 0 | ||||||
5102 | CTELQ | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.3750 | 1.3750 | 1.6250 | 6000 |
5103 | CTESX | 0 | 13.31 | 13.31 | 13.97 | 0 | |||
5104 | CTEX | 300 | 32 5/8 | 31 1/2 | 34 1/2 | 31 | 32 1/2 | 33 | 279200 |
5105 | CTEXB | 300 | 32 3/8 | 31 1/2 | 34 | 31 1/2 | 32 1/4 | 33 | 26300 |
5106 | CTEXX | 0 | 0.40 | 2.84 | 3.60 | 3025 | |||
5107 | CTF | 500 | 17 1/8 | 0 | |||||
5108 | CTFC | 2500 | 10 | 9 7/8 | 10 | 9 1/2 | 9 1/2 | 10 1/4 | 7000 |
5109 | CTFG | 2000 | 26 1/4 | 27 1/2 | 27 1/2 | 26 1/4 | 26 1/4 | 27 | 34500 |
5110 | CTFLX | 0 | 10.73 | 10.73 | 10.95 | 0 | |||
5111 | CTFMX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
5112 | CTFXX | 0 | 0.23 | 2.79 | 3.98 | 226 | |||
5113 | CTG | 400 | 24 1/8 | 24 1/8 | 24 1/8 | 24 | 16 7/8 | 17 5/8 | 800 |
5114 | CTGSP | 100 | 3.1250 | 0 | |||||
5115 | CTGXX | 0 | 0.29 | 4.77 | 4.99 | 5322 | |||
5116 | CTH | 100 | 2 3/8 | 0 | |||||
5117 | CTHL | 500 | 1.2500 | 1.1250 | 1.2500 | 1.1250 | 1.1250 | 1.2500 | 4500 |
5118 | CTI | 200 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 200 | ||
5119 | CTIG | 5000 | 0.3125 | 0.3125 | 0.4687 | 0 | |||
5120 | CTII | 1800 | 16 | 16 5/8 | 16 3/4 | 16 | 16 | 16 1/4 | 98600 |
5121 | CTIM | 0 | 0 | ||||||
5122 | CTIXX | 0 | 0.57 | 2.49 | 3.09 | 1118 | |||
5123 | CTK | 500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 500 | ||
5124 | CTKS | 1200 | 0.0008 | 0 | |||||
5125 | CTKSZ | 0 | 0 | ||||||
5126 | CTKT | 100 | 0.7500 | 0.6250 | 1.5000 | 0 | |||
5127 | CTL | 200 | 32 1/2 | 33 | 33 | 32 1/2 | 32 3/8 | 33 | 3000 |
5128 | CTLBX | 0 | 10.91 | 10.91 | 11.48 | 0 | |||
5129 | CTLCX | 0 | 11.12 | 11.12 | 11.71 | 0 | |||
5130 | CTLD | 0 | 0 | ||||||
5131 | CTLF | 0 | 0 | ||||||
5132 | CTLI | 100 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/8 | 12 7/8 | 8500 |
5133 | CTLN | 200 | 53.5000 | 51.0000 | 53.5000 | 0 | |||
5134 | CTLO | 100 | 1 1/8 | 1 1/8 | 1 3/4 | 0 | |||
5135 | CTLR | 0 | 0 | ||||||
5136 | CTMC | 1000 | 1 23/32 | 1 23/32 | 1 3/4 | 1 21/32 | 1 11/16 | 1 23/32 | 111400 |
5137 | CTME | 1000 | 23/32 | 5/8 | 23/32 | 0 | |||
5138 | CTMEQ | 500 | 31/32 | 1 | 1 1/16 | 31/32 | 31/32 | 1 1/16 | 123200 |
5139 | CTMI | 7000 | 4 3/4 | 4 7/8 | 5 | 4 3/4 | 4 5/8 | 5 | 18000 |
5140 | CTMXX | 0 | 0.22 | 3.70 | 4.78 | 18132 | |||
5141 | CTN/WS | 1000 | 15 3/4 | 21 3/8 | 22 5/8 | 0 | |||
5142 | CTND | 500 | 7 | 7 | 7 | 7 | 7 | 7 1/2 | 700 |
5143 | CTO | 500 | 15 5/8 | 0 | |||||
5144 | CTOHX | 0 | 7.45 | 7.45 | 7.82 | 0 | |||
5145 | CTON | 2500 | 4.0000 | 2.0000 | 5.0000 | 0 | |||
5146 | CTP | 300 | 14 3/4 | 15 | 15 | 14 3/4 | 14 1/2 | 15 | 1800 |
5147 | CTPI | 10000 | 0.0700 | 0.0600 | 0.0900 | 0 | |||
5148 | CTPPL | 200 | 48.1250 | 0 | |||||
5149 | CTPTF | 0 | 0 | ||||||
5150 | CTPXX | 0 | 0.48 | 4.79 | 4.96 | 13762 | |||
5151 | CTPp | 100 | 40 1/2 | 0 | |||||
5152 | CTPpA | 100 | 96 3/8 | 0 | |||||
5153 | CTRA | 500 | 6 | 5 7/8 | 6 | 5 5/8 | 5 3/4 | 6 | 63100 |
5154 | CTRI | 0 | 0 | ||||||
5155 | CTRIS | 1000 | 4 1/2 | 4 1/2 | 4 7/8 | 0 | |||
5156 | CTRL | 500 | 12 | 11 3/8 | 11 7/8 | 0 | |||
5157 | CTRN | 1600 | 15 1/2 | 15 1/4 | 15 1/2 | 14 3/4 | 15 | 15 1/2 | 8400 |
5158 | CTRS | 1000 | 0.0093 | 0 | |||||
5159 | CTRX | 4000 | 2 9/16 | 2 3/4 | 2 3/4 | 2 1/2 | 2 9/16 | 2 3/4 | 94900 |
5160 | CTRY | 500 | 6.5000 | 6.0000 | 6.5000 | 0 | |||
5161 | CTS | 500 | 36 7/8 | 36 7/8 | 37 1/4 | 0 | |||
5162 | CTSC | 5000 | 23 3/4 | 23 3/4 | 24 1/4 | 23 1/2 | 23 1/2 | 24 | 78100 |
5163 | CTSX | 0 | 0 | ||||||
5164 | CTSXX | 0 | 0.30 | 5.01 | 5.25 | 4232 | |||
5165 | CTT | 1000 | 10 5/8 | 10 5/8 | 10 5/8 | 9 7/8 | 18800 | ||
5166 | CTTA | 0 | 0 | ||||||
5167 | CTTAY | 0 | 0 | ||||||
5168 | CTTDY | 0 | 0 | ||||||
5169 | CTTLX | 0 | 17.24 | 17.24 | 17.91 | 0 | |||
5170 | CTTXX | 0 | 0.29 | 4.71 | 4.98 | 8221 | |||
5171 | CTU | 200 | 14 | 0 | |||||
5172 | CTUS | 0 | 0 | ||||||
5173 | CTVB | 2000 | 11.0000 | 0 | |||||
5174 | CTWS | 200 | 27 1/2 | 27 9/16 | 28 | 27 1/2 | 27 1/2 | 28 | 2400 |
5175 | CTWSP | 0 | 0 | ||||||
5176 | CTWXX | 0 | 0.37 | 4.82 | 5.12 | 3893 | |||
5177 | CTX | 1000 | 35 3/8 | 31 7/8 | 32 1/4 | 0 | |||
5178 | CTXC | 0 | 0 | ||||||
5179 | CTXR | 0 | 0 | ||||||
5180 | CTXS | 1000 | 24 1/4 | 25 3/4 | 25 3/4 | 23 1/2 | 23 3/4 | 24 1/4 | 87500 |
5181 | CTYA | 500 | 8 1/8 | 8 1/8 | 8 1/4 | 8 | 7 7/8 | 8 1/8 | 32900 |
5182 | CTYFN | 4700 | 0.0100 | 0 | |||||
5183 | CTYS | 500 | 19.0000 | 19.0000 | 22.0000 | 0 | |||
5184 | CTZ | 100 | 12 1/4 | 11 1/2 | 12 1/8 | 0 | |||
5185 | CTZN | 200 | 33 1/4 | 33 1/2 | 33 3/4 | 33 1/4 | 33 1/4 | 33 3/4 | 7600 |
5186 | CTZP | 0 | 0 | ||||||
5187 | CTZV | 0 | 0 | ||||||
5188 | CU | 200 | 31 | 31 1/4 | 31 3/8 | 31 | 30 3/4 | 31 1/8 | 600 |
5189 | CUARX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
5190 | CUB | 550 | 20 7/8 | 25 1/4 | 25 7/8 | 0 | |||
5191 | CUBA | 100 | 6 3/8 | 5 5/8 | 6 3/8 | 5 5/8 | 5 3/4 | 6 1/2 | 5600 |
5192 | CUBE | 1000 | 54 | 50 | 56 3/4 | 49 3/4 | 53 | 54 | 1079600 |
5193 | CUBN | 7000 | 9 5/8 | 10 1/8 | 10 1/8 | 9 5/8 | 9 5/8 | 10 | 30200 |
5194 | CUC | 300 | 47 1/8 | 47 1/8 | 47 1/8 | 47 1/8 | 300 | ||
5195 | CUCAX | 0 | 14.82 | 14.82 | 14.82 | 0 | |||
5196 | CUCM | 10000 | 0.2500 | 0.2500 | 1.0000 | 0 | |||
5197 | CUCN | 1500 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
5198 | CUCO | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/2 | 2000 |
5199 | CUEGX | 0 | 28.92 | 28.92 | 28.92 | 0 | |||
5200 | CUFIX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
5201 | CUGGX | 0 | 8.33 | 8.33 | 8.33 | 0 | |||
5202 | CUGXX | 0 | 0.22 | 4.72 | 4.95 | 13075 | |||
5203 | CUIEX | 0 | 20.11 | 20.11 | 20.11 | 0 | |||
5204 | CUIGX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
5205 | CUL | 2500 | 24 | 24 | 24 1/2 | 0 | |||
5206 | CULP | 100 | 10 3/4 | 10 1/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 8300 |
5207 | CULT | 0 | 0 | ||||||
5208 | CUM | 200 | 37 3/8 | 37 1/4 | 37 3/8 | 37 1/8 | 37 1/2 | 37 5/8 | 1600 |
5209 | CUMB | 100 | 0.7500 | 0.3750 | 0.7500 | 0 | |||
5210 | CUMC | 1500 | 5.0000 | 0.6250 | 4.5000 | 0 | |||
5211 | CUNB | 700 | 13 1/2 | 13 1/2 | 13 1/2 | 13 | 13 | 14 | 3300 |
5212 | CUO | 100 | 12 | 0 | |||||
5213 | CUPU | 5000 | 0.0300 | 0.0300 | 0.1200 | 0 | |||
5214 | CUR | 500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 500 | ||
5215 | CURE | 200 | 13 1/4 | 14 3/4 | 15 | 13 1/4 | 13 1/4 | 13 5/8 | 51800 |
5216 | CUS | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 100 | ||
5217 | CUSA | 500 | 3 1/4 | 3 1/4 | 3 1/4 | 2 15/16 | 2 15/16 | 3 1/4 | 6300 |
5218 | CUSAW | 700 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 | 1400 |
5219 | CUSBX | 0 | 6.71 | 6.71 | 6.71 | 0 | |||
5220 | CUSGX | 0 | 6.71 | 6.71 | 7.04 | 0 | |||
5221 | CUSI | 0 | 0 | ||||||
5222 | CUSIF | 2500 | 1 1/32 | 31/32 | 1 1/16 | 15/16 | 1 | 1 1/16 | 116000 |
5223 | CUSTX | 0 | 9.83 | 9.83 | 9.83 | 0 | |||
5224 | CUSWF | 800 | 5/8 | 5/8 | 5/8 | 5/8 | 15/32 | 5/8 | 2800 |
5225 | CUSXX | 0 | 0.32 | 5.11 | 5.22 | 3743 | |||
5226 | CUTBX | 0 | 15.11 | 15.11 | 15.11 | 0 | |||
5227 | CUTC | 300 | 3/4 | 3/4 | 7/8 | 0 | |||
5228 | CUTLX | 0 | 15.11 | 15.11 | 15.86 | 0 | |||
5229 | CUTS | 2400 | 5 3/4 | 6 | 6 | 5 5/8 | 5 3/4 | 6 | 94700 |
5230 | CUWR | 600 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
5231 | CUYA | 500 | 5.1250 | 500 | |||||
5232 | CUZ | 200 | 20 5/8 | 19 5/8 | 20 1/8 | 0 | |||
5233 | CUw | 0 | 0 | ||||||
5234 | CV | 300 | 13 5/8 | 13 7/8 | 14 1/4 | 0 | |||
5235 | CVAIF | 0 | 0 | ||||||
5236 | CVAL | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 20 | 200 |
5237 | CVAN | 10000 | 15 1/4 | 15 1/4 | 15 1/4 | 14 3/4 | 15 | 15 1/4 | 70100 |
5238 | CVAS | 500 | 4 3/8 | 4 5/8 | 5 | 4 | 4 | 4 3/8 | 45900 |
5239 | CVB | 700 | 13 5/8 | 0 | |||||
5240 | CVBC | 0 | 0 | ||||||
5241 | CVBK | 300 | 18 3/4 | 18 1/4 | 19 1/2 | 0 | |||
5242 | CVC | 1000 | 54 3/8 | 52 7/8 | 53 1/2 | 0 | |||
5243 | CVCO | 2000 | 13 1/2 | 13 1/2 | 14 1/2 | 13 | 13 1/2 | 14 1/4 | 11100 |
5244 | CVCp | 300 | 27 7/8 | 0 | |||||
5245 | CVDE | 500 | 0.1562 | 0.2187 | 0.3437 | 0 | |||
5246 | CVDF | 500 | 1.3437 | 1.3750 | 1.4375 | 0 | |||
5247 | CVDI | 8000 | 5/*** | 0 | |||||
5248 | CVE | 200 | 6 | 5 7/8 | 6 | 5 7/8 | 5 5/8 | 6 1/8 | 8100 |
5249 | CVE.V | 0 | 0 | ||||||
5250 | CVEAX | 0 | 12.93 | 12.93 | 12.93 | 0 | |||
5251 | CVEIX | 0 | 12.56 | 12.56 | 12.56 | 0 | |||
5252 | CVEM | 3100 | 0.3125 | 0.1250 | 0.3125 | 0 | |||
5253 | CVENA | 0 | 0 | ||||||
5254 | CVERX | 0 | 12.94 | 12.94 | 13.38 | 0 | |||
5255 | CVESX | 0 | 12.55 | 12.55 | 12.55 | 0 | |||
5256 | CVF | 100 | 25 3/4 | 0 | |||||
5257 | CVFIX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
5258 | CVFJ | 1000 | 3.1250 | 3.2500 | 3.5000 | 0 | |||
5259 | CVFSX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
5260 | CVGSX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
5261 | CVGT | 0 | 0 | ||||||
5262 | CVI | 500 | 11 | 11 | 11 | 11 | 500 | ||
5263 | CVIA | 3000 | 0.5000 | 0.5000 | 0.5625 | 0 | |||
5264 | CVIC | 600 | 18.0000 | 18.0000 | 18.5000 | 0 | |||
5265 | CVII | 1200 | 0.0200 | 0.0200 | 0.0800 | 400 | |||
5266 | CVIT | 15000 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
5267 | CVL | 0 | 0 | ||||||
5268 | CVLY | 200 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | 200 | ||
5269 | CVN | 500 | 12 3/8 | 12 1/4 | 12 5/8 | 12 1/4 | 12 1/8 | 12 1/2 | 1000 |
5270 | CVNR | 65000 | 0.3000 | 0.2187 | 0.3100 | 0 | |||
5271 | CVOL | 1000 | 50.0000 | 49.0000 | 53.0000 | 49.0000 | 50.0000 | 51.0000 | 81100 |
5272 | CVP.A | 0 | 0 | ||||||
5273 | CVR | 100 | 31 1/4 | 0 | |||||
5274 | CVT | 400 | 9 1/2 | 9 3/8 | 9 1/2 | 9 3/8 | 9 1/4 | 9 5/8 | 1400 |
5275 | CVTA | 500 | 9 3/4 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 29500 |
5276 | CVTI | 7500 | 11 3/4 | 12 | 12 1/2 | 11 1/2 | 11 3/4 | 12 1/4 | 82400 |
5277 | CVTIX | 0 | 11.41 | 11.41 | 11.41 | 0 | |||
5278 | CVTSX | 0 | 11.20 | 11.20 | 11.20 | 0 | |||
5279 | CVTY | 1100 | 19 1/2 | 19 5/8 | 20 3/8 | 19 1/2 | 19 1/2 | 19 3/4 | 734100 |
5280 | CVUS | 0 | 0 | ||||||
5281 | CVX | 0 | 0 | ||||||
5282 | CVXp | 100 | 75 7/8 | 0 | |||||
5283 | CVXpB | 100 | 77 | 0 | |||||
5284 | CVXpL | 150 | 70 | 0 | |||||
5285 | CVXpT | 500 | 23 5/8 | 23 3/4 | 23 13/16 | 23 5/8 | 4700 | ||
5286 | CW | 100 | 53 3/4 | 51 1/4 | 52 1/4 | 0 | |||
5287 | CWB | 0 | 310.63 | 305.52 | 316.12 | 303.16 | 0 | ||
5288 | CWBFX | 0 | 17.16 | 17.16 | 18.02 | 0 | |||
5289 | CWBS | 100 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 10.0000 | 100 |
5290 | CWCI | 0 | 0 | ||||||
5291 | CWCO | 0 | 0 | ||||||
5292 | CWCOF | 1000 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 1000 |
5293 | CWE | 0 | 0 | ||||||
5294 | CWEI | 100 | 4 | 4 1/4 | 4 1/4 | 3 3/4 | 3 3/4 | 4 1/8 | 25800 |
5295 | CWEX | 4500 | 0.0500 | 0.0500 | 0.1250 | 0 | |||
5296 | CWEXJ | 0 | 5/16 | 5/8 | 0 | ||||
5297 | CWEpC | 1000 | 25 3/8 | 0 | |||||
5298 | CWEpD | 300 | 25 | 0 | |||||
5299 | CWEpE | 11700 | 95 3/4 | 0 | |||||
5300 | CWEpF | 100 | 99 1/2 | 0 | |||||
5301 | CWEpI | 250 | 98 5/8 | 0 | |||||
5302 | CWEpJ | 0 | 0 | ||||||
5303 | CWEpK | 400 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 400 | ||
5304 | CWEpT | 500 | 25 3/4 | 25 3/4 | 25 3/4 | 25 5/8 | 3600 | ||
5305 | CWGIX | 0 | 20.43 | 20.43 | 21.68 | 0 | |||
5306 | CWH | 0 | 0 | ||||||
5307 | CWID | 700 | 19.7500 | 0 | |||||
5308 | CWII | 3000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 5/16 | 8000 |
5309 | CWIIW | 7500 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/4 | 7500 |
5310 | CWKT | 0 | 0 | ||||||
5311 | CWKTF | 10000 | 1 1/16 | 1 | 1 1/8 | 1 | 1 1/16 | 1 1/8 | 425600 |
5312 | CWL | 0 | 0 | ||||||
5313 | CWL.A | 0 | 0 | ||||||
5314 | CWLM | 0 | 0 | ||||||
5315 | CWLO | 400 | 12.2500 | 0 | |||||
5316 | CWLR | 200 | 23 | 20 1/8 | 23 | 20 1/8 | 20 1/8 | 23 | 1400 |
5317 | CWLRV | 300 | 19 1/2 | 19 1/2 | 22 1/2 | 0 | |||
5318 | CWM | 900 | 16 | 16 | 16 | 16 | 15 3/4 | 16 1/8 | 900 |
5319 | CWN | 300 | 8 | 8 | 8 | 7 7/8 | 7 3/4 | 8 1/8 | 600 |
5320 | CWNOX | 0 | 13.12 | 13.12 | 13.77 | 0 | |||
5321 | CWNPF | 4500 | 3 3/8 | 3 1/2 | 3 3/4 | 3 1/4 | 3 1/4 | 3 1/2 | 71900 |
5322 | CWOC | 100 | 3.7500 | 0 | |||||
5323 | CWOV | 6000 | 0.8750 | 0.8125 | 0.8750 | 0.8125 | 0.6250 | 1.0000 | 12000 |
5324 | CWP | 100 | 21 | 20 7/8 | 21 1/8 | 20 5/8 | 20 5/8 | 21 | 1500 |
5325 | CWPS | 200 | 9.2500 | 9.0000 | 9.2500 | 9.0000 | 2100 | ||
5326 | CWRC | 200 | 0.2812 | 0.1562 | 0.2812 | 0 | |||
5327 | CWRK | 0 | 0 | ||||||
5328 | CWS | 0 | 365.79 | 0 | |||||
5329 | CWT | 500 | 33 7/8 | 0 | |||||
5330 | CWTI | 0 | 0 | ||||||
5331 | CWTRP | 200 | 13.5000 | 0 | |||||
5332 | CWTS | 3200 | 41/64 | 5/8 | 11/16 | 0 | |||
5333 | CWVGX | 0 | 17.73 | 17.73 | 18.61 | 0 | |||
5334 | CWX | 0 | 312.12 | 307.93 | 317.46 | 304.30 | 0 | ||
5335 | CX | 100 | 9 1/4 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 1/2 | 6100 |
5336 | CXA | 0 | 317.99 | 324.54 | 324.54 | 316.84 | 0 | ||
5337 | CXC/WS | 100 | 64 | 0 | |||||
5338 | CXCSQ | 100 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5000 | 100 |
5339 | CXCw | 0 | 26 1/4 | 27 | 0 | ||||
5340 | CXE | 300 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 7 7/8 | 4300 |
5341 | CXH | 300 | 9 7/8 | 9 3/4 | 10 3/8 | 0 | |||
5342 | CXHYX | 0 | 10.36 | 10.36 | 10.85 | 0 | |||
5343 | CXIM | 1000 | 3 1/2 | 3 15/16 | 3 15/16 | 3 1/2 | 3 7/16 | 3 9/16 | 43300 |
5344 | CXIP | 0 | 0 | ||||||
5345 | CXIPY | 17700 | 20 1/2 | 20 5/8 | 20 7/8 | 20 1/4 | 20 3/8 | 20 1/2 | 135100 |
5346 | CXMIX | 0 | 7.08 | 7.08 | 7.43 | 0 | |||
5347 | CXMNX | 0 | 10.21 | 10.21 | 10.69 | 0 | |||
5348 | CXMXX | 0 | 0.54 | 3.14 | 3.92 | 191 | |||
5349 | CXOGX | 0 | 9.65 | 9.65 | 10.10 | 0 | |||
5350 | CXP | 1200 | 14 1/2 | 14 3/8 | 14 5/8 | 0 | |||
5351 | CXS | 0 | 314.61 | 0 | |||||
5352 | CXSN | 0 | 0 | ||||||
5353 | CXSNF | 500 | 4 5/8 | 4 5/8 | 5 1/8 | 0 | |||
5354 | CXT | 6200 | 10 1/4 | 0 | |||||
5355 | CXTC | 0 | 0 | ||||||
5356 | CXTG | 0 | 0 | ||||||
5357 | CXW | 500 | 13 3/4 | 0 | |||||
5358 | CXX | 0 | 312.12 | 307.93 | 317.46 | 304.30 | 0 | ||
5359 | CXY | 500 | 34 5/8 | 33 1/2 | 34 | 0 | |||
5360 | CY | 600 | 10 7/8 | 10 1/4 | 11 1/8 | 10 | 10 3/8 | 10 7/8 | 50600 |
5361 | CYAN | 1000 | 10 3/8 | 9 3/8 | 11 1/4 | 9 1/4 | 10 3/8 | 10 3/4 | 72700 |
5362 | CYB/WS | 0 | 0 | ||||||
5363 | CYB/XW | 0 | 0 | ||||||
5364 | CYBA | 500 | 19.5000 | 0 | |||||
5365 | CYBD | 600 | 3.6875 | 3.8125 | 3.8125 | 3.4375 | 3.5000 | 3.6875 | 54700 |
5366 | CYBE | 10000 | 34 5/8 | 35 1/4 | 37 1/2 | 33 1/2 | 34 1/2 | 35 1/4 | 378500 |
5367 | CYBK | 0 | 0 | ||||||
5368 | CYBR | 1525 | 1 5/8 | 1 3/8 | 1 7/8 | 0 | |||
5369 | CYBRP | 1000 | 13/16 | 13/16 | 1 | 0 | |||
5370 | CYBRW | 1000 | 1/16 | 0 | |||||
5371 | CYBRZ | 1000 | 1/32 | 0 | |||||
5372 | CYBT | 0 | 0 | ||||||
5373 | CYBX | 2500 | 5 3/8 | 6 | 6 | 5 1/4 | 5 1/4 | 5 1/2 | 10600 |
5374 | CYBp | 0 | 0 | ||||||
5375 | CYC | 0 | 330.51 | 337.75 | 337.75 | 329.76 | 0 | ||
5376 | CYCL | 600 | 17 1/8 | 17 3/8 | 17 3/8 | 17 | 17 | 17 1/4 | 61400 |
5377 | CYCMB | 0 | 0 | ||||||
5378 | CYCO | 1000 | 0.5000 | 0.2500 | 0.6250 | 0 | |||
5379 | CYD | 200 | 10 3/4 | 8 3/4 | 9 1/4 | 0 | |||
5380 | CYDS | 1500 | 1 3/8 | 1 3/16 | 1 3/8 | 1 3/16 | 1 5/16 | 1 1/2 | 50300 |
5381 | CYE | 100 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 5/8 | 21 1/8 | 100 |
5382 | CYEI | 0 | 0 | ||||||
5383 | CYFN | 800 | 13.3750 | 13.0000 | 13.7500 | 0 | |||
5384 | CYGN | 5000 | 19 7/8 | 22 | 22 | 19 3/4 | 19 7/8 | 20 1/8 | 477600 |
5385 | CYH | 400 | 35 7/8 | 35 7/8 | 35 7/8 | 35 7/8 | 34 1/2 | 35 1/8 | 800 |
5386 | CYI | 2000 | 4 13/16 | 4 7/16 | 4 13/16 | 0 | |||
5387 | CYM | 1200 | 25 1/8 | 25 3/8 | 25 3/8 | 25 1/8 | 24 3/4 | 25 1/8 | 1300 |
5388 | CYMR | 10000 | 0.0312 | 0.0312 | 0.0625 | 0 | |||
5389 | CYN | 400 | 13 3/8 | 13 3/8 | 13 1/2 | 13 3/8 | 13 1/4 | 13 3/4 | 3500 |
5390 | CYNR | 2000 | 3 | 2 13/16 | 3 1/8 | 2 13/16 | 3 | 3 1/8 | 442800 |
5391 | CYNRW | 2000 | 3/8 | 3/8 | 3/8 | 5/16 | 11/32 | 3/8 | 80500 |
5392 | CYNX | 0 | 0 | ||||||
5393 | CYNXF | 1000 | 1 5/32 | 1 5/16 | 1 11/32 | 1 5/32 | 1 3/16 | 1 1/4 | 49400 |
5394 | CYO | 0 | 341.33 | 0 | |||||
5395 | CYPH | 6000 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 82200 |
5396 | CYPHU | 300 | 7 | 6 5/8 | 7 | 0 | |||
5397 | CYPHW | 1000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 3/8 | 10200 |
5398 | CYPHZ | 3700 | 17/32 | 17/32 | 17/32 | 17/32 | 17/32 | 9/16 | 9200 |
5399 | CYPKF | 0 | 0 | ||||||
5400 | CYPR | 4000 | 4 | 4 1/8 | 4 1/4 | 3 3/4 | 3 5/8 | 4 | 50500 |
5401 | CYPRZ | 700 | 1 3/8 | 1 3/8 | 1 1/2 | 1 1/4 | 1 1/8 | 1 3/8 | 19800 |
5402 | CYR | 100 | 24 1/4 | 24 3/4 | 24 3/4 | 24 1/4 | 24 1/4 | 24 1/2 | 1200 |
5403 | CYRK | 500 | 11 1/2 | 11 5/8 | 11 5/8 | 11 1/8 | 11 | 11 1/2 | 46200 |
5404 | CYRX | 500 | 22 1/8 | 22 1/2 | 23 | 21 3/4 | 22 | 22 1/4 | 604200 |
5405 | CYS | 500 | 23 7/8 | 25 3/8 | 26 | 0 | |||
5406 | CYT | 1100 | 68 1/4 | 67 5/8 | 68 1/4 | 67 5/8 | 68 | 68 1/2 | 1300 |
5407 | CYTC | 600 | 0.0625 | 0 | |||||
5408 | CYTL | 2500 | 5 3/8 | 6 5/8 | 6 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 106500 |
5409 | CYTN | 1500 | 15.8750 | 0 | |||||
5410 | CYTO | 1500 | 5 3/4 | 5 3/4 | 5 31/32 | 5 9/16 | 5 9/16 | 5 3/4 | 264500 |
5411 | CYTOR | 500 | 7/8 | 7/8 | 7/8 | 13/16 | 27/32 | 15/16 | 11000 |
5412 | CYTOW | 1000 | 1 1/2 | 1 11/16 | 1 11/16 | 1 1/4 | 1 1/4 | 1 1/2 | 14900 |
5413 | CYTR | 1000 | 1 3/16 | 1 5/16 | 1 3/8 | 1 3/16 | 1 1/8 | 1 9/32 | 313400 |
5414 | CYw | 0 | 16 7/8 | 18 1/4 | 0 | ||||
5415 | CZC | 600 | 18 1/2 | 18 1/2 | 18 3/4 | 18 1/2 | 1300 | ||
5416 | CZCH | 2000 | 1 3/8 | 1 3/16 | 1 3/8 | 1 3/16 | 1 1/8 | 1 3/8 | 122200 |
5417 | CZCHW | 1000 | 5/16 | 13/32 | 13/32 | 5/16 | 9/32 | 3/8 | 112500 |
5418 | CZEC | 400 | 35.6250 | 0 | |||||
5419 | CZF | 2000 | 15 | 14 7/8 | 15 | 14 7/8 | 4000 | ||
5420 | CZFS | 3000 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | 3000 | ||
5421 | CZGS | 0 | 0 | ||||||
5422 | CZM | 300 | 17 1/2 | 17 5/8 | 17 5/8 | 17 1/2 | 17 3/8 | 17 7/8 | 400 |
5423 | CZMA | 0 | 0 | ||||||
5424 | CZMO | 0 | 0 | ||||||
5425 | CZN | 0 | 0 | ||||||
5426 | CZN.A | 0 | 0 | ||||||
5427 | CZN/A | 700 | 12 3/4 | 12 3/4 | 12 7/8 | 12 3/4 | 12 5/8 | 13 | 9700 |
5428 | CZN/B | 200 | 12 7/8 | 12 3/4 | 12 7/8 | 12 3/4 | 12 3/4 | 13 | 11900 |
5429 | CZNA | 0 | 0 | ||||||
5430 | CZNB | 0 | 0 | ||||||
5431 | CZNC | 100 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | 19.7500 | 20.7500 | 300 |
5432 | CZNP | 0 | 0 | ||||||
5433 | CZRI | 0 | 0 | ||||||
5434 | CZX | 0 | 0 | ||||||
5435 | CZX.A | 0 | 0 | ||||||
5436 | D | 500 | 42 1/2 | 42 5/8 | 42 5/8 | 42 3/8 | 42 1/4 | 42 3/4 | 1400 |
5437 | D.AB | 0 | 0 | ||||||
5438 | D.AJ | 0 | 0 | ||||||
5439 | D.BM | 0 | 0 | ||||||
5440 | D.CH | 0 | 0 | ||||||
5441 | D.CQ | 0 | 0 | ||||||
5442 | D.FG | 0 | 0 | ||||||
5443 | D.FK | 0 | 0 | ||||||
5444 | D.FKF | 0 | 0 | ||||||
5445 | D.FMQ | 0 | 0 | ||||||
5446 | D.HX | 0 | 0 | ||||||
5447 | D.PJ | 0 | 0 | ||||||
5448 | D.PQ | 0 | 0 | ||||||
5449 | D.SC | 0 | 0 | ||||||
5450 | D.ST | 0 | 0 | ||||||
5451 | D.UB | 0 | 0 | ||||||
5452 | D.UC | 0 | 0 | ||||||
5453 | D.ZA | 0 | 0 | ||||||
5454 | DABL | 0 | 0 | ||||||
5455 | DABS | 0 | 0 | ||||||
5456 | DACQ | 800 | 0.2500 | 0.2200 | 0.2700 | 0.2200 | 0.2200 | 0.2600 | 49800 |
5457 | DAFL | 100 | 70.2500 | 0 | |||||
5458 | DAGR | 100 | 5 | 4 5/8 | 5 1/8 | 0 | |||
5459 | DAHI | 2000 | 1.8125 | 1.8750 | 1.8750 | 1.7400 | 1.6250 | 1.8750 | 14400 |
5460 | DAHIW | 500 | 0.0625 | 0 | |||||
5461 | DAI | 100 | 49 3/8 | 51 1/4 | 52 1/4 | 0 | |||
5462 | DAIE | 0 | 0 | ||||||
5463 | DAIEY | 500 | 25 | 24 | 25 1/4 | 0 | |||
5464 | DAIG | 1000 | 21 1/2 | 21 1/2 | 22 1/4 | 20 3/4 | 20 3/4 | 21 1/2 | 57900 |
5465 | DAIO | 300 | 6 1/4 | 6 3/8 | 6 1/2 | 6 1/8 | 6 1/4 | 6 1/2 | 27700 |
5466 | DAKT | 200 | 4 1/4 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/8 | 4 3/8 | 13600 |
5467 | DAL | 100 | 70 1/2 | 70 3/4 | 70 3/4 | 70 1/2 | 69 3/8 | 69 3/4 | 200 |
5468 | DALE | 200 | 0.6250 | 0.6250 | 1.1250 | 0 | |||
5469 | DALI | 1000 | 4.3136 | 0 | |||||
5470 | DALpC | 100 | 57 1/2 | 57 3/8 | 58 1/2 | 57 3/8 | 1600 | ||
5471 | DAMGA | 0 | 0 | ||||||
5472 | DAN | 100 | 13 5/8 | 13 1/8 | 13 1/2 | 0 | |||
5473 | DANB | 5000 | 13 1/4 | 13 | 13 3/8 | 12 7/8 | 13 | 13 1/4 | 32300 |
5474 | DANCZ | 0 | 0 | ||||||
5475 | DANK | 0 | 0 | ||||||
5476 | DANKY | 400 | 34 3/4 | 35 5/8 | 35 3/4 | 34 11/16 | 34 5/8 | 34 3/4 | 412500 |
5477 | DANN | 500 | 6 1/4 | 6 3/4 | 6 3/4 | 6 1/8 | 6 1/8 | 6 3/4 | 5200 |
5478 | DANS | 1500 | 4 3/8 | 4 3/8 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 18900 |
5479 | DAP | 200 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 26 3/8 | 28 5/8 | 200 |
5480 | DAPN | 600 | 28 3/8 | 28 3/4 | 28 3/4 | 28 | 28 | 28 1/2 | 9000 |
5481 | DAPS | 0 | 0 | ||||||
5482 | DARL | 500 | 28 1/8 | 28 1/4 | 28 1/4 | 28 1/8 | 28 1/8 | 28 1/4 | 2000 |
5483 | DARS | 1000 | 0.4375 | 0.4375 | 0.8750 | 0 | |||
5484 | DART | 0 | 0 | ||||||
5485 | DARTA | 2500 | 93 1/4 | 93 1/2 | 94 | 93 1/4 | 93 1/4 | 93 3/4 | 14200 |
5486 | DARX | 0 | 0 | ||||||
5487 | DASD | 2600 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
5488 | DASE | 0 | 0 | ||||||
5489 | DASH | 5000 | 0.0002 | 0.0001 | 0.0200 | 0 | |||
5490 | DASRF | 0 | 0 | ||||||
5491 | DASW | 3000 | 4 3/8 | 0 | |||||
5492 | DASWJ | 0 | 0 | ||||||
5493 | DATA | 600 | 3 1/16 | 3 | 3 1/8 | 3 | 3 1/16 | 3 1/8 | 86200 |
5494 | DATAW | 6000 | 7/8 | 7/8 | 1 1/8 | 13/16 | 7/8 | 1 1/8 | 24200 |
5495 | DATM | 100 | 10 1/8 | 10 5/8 | 10 5/8 | 10 1/8 | 10 1/8 | 10 1/2 | 30700 |
5496 | DATX | 2000 | 15 3/4 | 15 | 16 | 15 | 15 1/2 | 16 | 57700 |
5497 | DAVD | 600 | 18 3/4 | 17 1/2 | 19 3/4 | 17 | 18 3/4 | 19 1/4 | 286200 |
5498 | DAVL | 200 | 13 | 13 | 13 3/4 | 0 | |||
5499 | DAVX | 300 | 11 7/8 | 12 1/4 | 12 5/8 | 11 1/2 | 11 1/2 | 11 7/8 | 36600 |
5500 | DAWB | 400 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | 400 | ||
5501 | DAWH | 100 | 12 | 12 | 13 1/4 | 0 | |||
5502 | DAWK | 500 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 75500 |
5503 | DAWN | 25000 | 0.1250 | 0.1100 | 0.1562 | 0 | |||
5504 | DAWNC | 0 | 0 | ||||||
5505 | DAXA | 0 | 0 | ||||||
5506 | DAY | 5000 | 5 | 4 15/16 | 5 | 4 15/16 | 7000 | ||
5507 | DAYP | 0 | 0 | ||||||
5508 | DAYPO | 200 | 59.0000 | 0 | |||||
5509 | DAYR | 5000 | 30 1/4 | 33 | 33 | 30 1/4 | 30 1/4 | 31 | 70000 |
5510 | DAYTL | 100 | 55.7000 | 0 | |||||
5511 | DAYTP | 100 | 57.2500 | 0 | |||||
5512 | DAZX | 0 | 0 | ||||||
5513 | DAZXQ | 0 | 0 | ||||||
5514 | DBAI | 100 | 47.0000 | 0 | |||||
5515 | DBAS | 1000 | 4 5/8 | 4 3/4 | 4 3/4 | 4 5/8 | 4 1/2 | 4 3/4 | 1500 |
5516 | DBAXX | 0 | 0.60 | 5.45 | 5.75 | 20576 | |||
5517 | DBC.A | 0 | 0 | ||||||
5518 | DBC.B | 0 | 0 | ||||||
5519 | DBCC | 200 | 12 | 11 3/4 | 12 7/8 | 11 5/8 | 12 | 12 1/4 | 423600 |
5520 | DBD | 100 | 50 1/2 | 52 5/8 | 52 5/8 | 50 1/2 | 50 1/8 | 51 3/8 | 12000 |
5521 | DBDB | 100 | 0.0312 | 0.0312 | 0.1875 | 0 | |||
5522 | DBDY | 5000 | 0.3437 | 0.3750 | 0.3750 | 0.3437 | 0.3437 | 0.4062 | 25000 |
5523 | DBG | 200 | 4 3/4 | 0 | |||||
5524 | DBGXX | 0 | 0.36 | 5.44 | 5.76 | 13459 | |||
5525 | DBII | 700 | 5 1/2 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 31400 |
5526 | DBIMX | 0 | 13.07 | 13.07 | 13.07 | 0 | |||
5527 | DBIN | 0 | 0 | ||||||
5528 | DBLE | 1000 | 1 1/4 | 1 | 1 1/4 | 1 | 1 | 1 3/8 | 5400 |
5529 | DBMSU | 3000 | 2.2500 | 0 | |||||
5530 | DBMXX | 0 | 0.41 | 3.31 | 4.54 | 10528 | |||
5531 | DBOT | 10000 | 0.3850 | 0 | |||||
5532 | DBRI | 0 | 0 | ||||||
5533 | DBRLG | 10 | 133 | 132 | 139 | 0 | |||
5534 | DBRN | 5000 | 9 1/2 | 9 1/2 | 9 13/16 | 9 3/8 | 9 3/8 | 9 5/8 | 78100 |
5535 | DBRS | 0 | 0 | ||||||
5536 | DBRSY | 500 | 33 1/16 | 32 3/4 | 33 3/8 | 32 5/8 | 33 | 33 1/8 | 99400 |
5537 | DBSI | 30000 | 0.1200 | 0.1600 | 0.1600 | 0.1200 | 0.1200 | 0.1600 | 150600 |
5538 | DBTC | 65500 | 0.0937 | 0.0625 | 0.1875 | 0 | |||
5539 | DBTI | 0 | 0 | ||||||
5540 | DC | 700 | 7 1/16 | 7 1/16 | 7 1/16 | 7 1/16 | 700 | ||
5541 | DCAR | 100 | 0.0200 | 0 | |||||
5542 | DCAXX | 0 | 0.49 | 5.09 | 5.23 | 36230 | |||
5543 | DCBK | 600 | 14 1/4 | 14 1/4 | 15 | 0 | |||
5544 | DCCC | 600 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 2.0000 | 600 |
5545 | DCCT | 5000 | 0.0500 | 0 | |||||
5546 | DCDP | 2000 | 0.0010 | 0 | |||||
5547 | DCGXX | 0 | 0.34 | 4.87 | 4.94 | 9794 | |||
5548 | DCI | 600 | 25 | 24 7/8 | 25 3/8 | 0 | |||
5549 | DCIMX | 0 | 13.51 | 13.51 | 13.51 | 0 | |||
5550 | DCIS | 9000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0150 | 0.0400 | 9000 |
5551 | DCIT | 50000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0350 | 100000 |
5552 | DCLXX | 0 | 0.29 | 3.18 | 4.28 | 303 | |||
5553 | DCM | 1500 | 7 15/16 | 7 7/8 | 8 1/4 | 0 | |||
5554 | DCMI | 1000 | 1.2500 | 1.0000 | 1.5000 | 0 | |||
5555 | DCN | 500 | 29 | 29 1/2 | 29 1/2 | 29 | 28 1/8 | 28 1/2 | 700 |
5556 | DCO | 700 | 9 7/8 | 0 | |||||
5557 | DCON | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
5558 | DCPI | 500 | 9 3/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 3200 |
5559 | DCR | 100 | 14 3/8 | 14 | 14 1/2 | 0 | |||
5560 | DCRXX | 0 | 0.35 | 4.81 | 4.94 | 5729 | |||
5561 | DCSR | 1200 | 6 5/8 | 6 1/2 | 6 3/4 | 6 3/8 | 6 3/8 | 7 | 26000 |
5562 | DCSRW | 7000 | 7/8 | 59/64 | 59/64 | 7/8 | 7/8 | 1 | 17000 |
5563 | DCT | 1000 | 1 1/16 | 1 1/8 | 1 1/2 | 0 | |||
5564 | DCTIX | 0 | 13.53 | 13.53 | 13.53 | 0 | |||
5565 | DCTK | 0 | 0 | ||||||
5566 | DCTM | 0 | 0 | ||||||
5567 | DCTR | 1500 | 0.0001 | 0 | |||||
5568 | DCTXX | 0 | 0.46 | 2.84 | 3.93 | 2619 | |||
5569 | DCVBX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
5570 | DCVFX | 0 | 29.94 | 29.94 | 29.94 | 0 | |||
5571 | DCVIX | 0 | 29.95 | 29.95 | 29.95 | 0 | |||
5572 | DCXI | 1600 | 1 3/8 | 1 7/32 | 1 3/8 | 1 7/32 | 1 1/4 | 1 3/8 | 3000 |
5573 | DD | 100 | 71 1/8 | 72 7/8 | 72 7/8 | 71 1/8 | 71 3/8 | 73 | 11600 |
5574 | DDC | 2000 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 1/2 | 18 7/8 | 2000 |
5575 | DDDD | 0 | 0 | ||||||
5576 | DDDDF | 1400 | 4 1/2 | 4 5/8 | 4 5/8 | 4 1/2 | 4 3/8 | 4 5/8 | 2300 |
5577 | DDEI | 200 | 3.7500 | 2.2500 | 3.7500 | 0 | |||
5578 | DDEV | 4500 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
5579 | DDF | 1000 | 14 5/8 | 14 1/4 | 14 5/8 | 0 | |||
5580 | DDGAX | 0 | 12.80 | 12.80 | 13.44 | 0 | |||
5581 | DDII | 200 | 8 1/8 | 8 1/2 | 8 1/2 | 8 | 8 | 8 5/8 | 2800 |
5582 | DDIM | 1000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.0625 | 2.2500 | 1000 |
5583 | DDIT | 0 | 0 | ||||||
5584 | DDL | 2200 | 2 1/2 | 2 1/2 | 2 7/8 | 0 | |||
5585 | DDLEW | 74000 | 1.2050 | 0 | |||||
5586 | DDR | 300 | 31 | 31 | 31 | 30 7/8 | 30 5/8 | 31 | 5800 |
5587 | DDRXX | 0 | 0 | ||||||
5588 | DDRpA | 800 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 4300 | ||
5589 | DDRpB | 64000 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 64000 | ||
5590 | DDS | 200 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 28 7/8 | 29 3/8 | 300 |
5591 | DDS.A | 0 | 0 | ||||||
5592 | DDSC | 0 | 0 | ||||||
5593 | DDSCF | 0 | 0 | ||||||
5594 | DDSFX | 0 | 22.50 | 22.50 | 22.50 | 0 | |||
5595 | DDSI | 2900 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/2 | 2900 |
5596 | DDSIU | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 5/8 | 3500 |
5597 | DDSIW | 1000 | 1 | 1 | 1 | 1 | 1 | 1 3/16 | 1000 |
5598 | DDSIZ | 7500 | 1 | 1 | 1 | 1 | 5/8 | 1 | 7500 |
5599 | DDSTX | 0 | 22.49 | 22.49 | 22.49 | 0 | |||
5600 | DDYC | 100 | 0.5000 | 0 | |||||
5601 | DDpA | 1500 | 58 7/8 | 0 | |||||
5602 | DDpB | 100 | 73 3/8 | 0 | |||||
5603 | DE | 100 | 33 1/2 | 35 | 35 | 33 1/2 | 33 | 33 1/4 | 9800 |
5604 | DEBC | 500 | 24.5000 | 24.2500 | 33.0000 | 0 | |||
5605 | DEBI | 300 | 1.3750 | 1.3750 | 1.4375 | 1.3125 | 1.2500 | 1.3750 | 37100 |
5606 | DEBS | 1000 | 3 3/8 | 3 3/8 | 3 7/16 | 3 3/8 | 3 3/8 | 3 1/2 | 30000 |
5607 | DEC | 300 | 56 1/2 | 56 5/8 | 56 5/8 | 55 7/8 | 55 5/8 | 56 3/8 | 900 |
5608 | DECAX | 0 | 10.22 | 10.22 | 10.22 | 0 | |||
5609 | DECC | 0 | 0 | ||||||
5610 | DECK | 500 | 6 1/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 7500 |
5611 | DECO | 5600 | 1 15/64 | 1 1/4 | 1 1/4 | 1 7/32 | 1 7/32 | 1 1/4 | 85200 |
5612 | DECR | 0 | 0 | ||||||
5613 | DECS | 0 | 0 | ||||||
5614 | DECT | 0 | 0 | ||||||
5615 | DECXX | 0 | 0 | ||||||
5616 | DECpA | 200 | 25 7/8 | 26 1/8 | 26 1/8 | 25 7/8 | 4400 | ||
5617 | DEDIX | 0 | 18.14 | 18.14 | 18.14 | 0 | |||
5618 | DEDTX | 0 | 14.59 | 14.59 | 15.32 | 0 | |||
5619 | DEEIX | 0 | 14.02 | 14.02 | 14.02 | 0 | |||
5620 | DEEP | 1000 | 4 1/8 | 4 1/8 | 4 3/4 | 4 1/8 | 4 1/8 | 4 3/4 | 7200 |
5621 | DEFFX | 0 | 12.59 | 12.59 | 13.22 | 0 | |||
5622 | DEFI | 500 | 5 3/4 | 6 | 6 | 5 1/2 | 5 1/2 | 6 | 5000 |
5623 | DEFIX | 0 | 12.09 | 12.09 | 12.09 | 0 | |||
5624 | DEGAX | 0 | 11.87 | 11.87 | 12.46 | 0 | |||
5625 | DEGBX | 0 | 8.00 | 8.00 | 8.00 | 0 | |||
5626 | DEGGX | 0 | 8.00 | 8.00 | 8.40 | 0 | |||
5627 | DEGIX | 0 | 12.57 | 12.57 | 13.20 | 0 | |||
5628 | DEIBX | 0 | 18.10 | 18.10 | 18.10 | 0 | |||
5629 | DEICX | 0 | 19.88 | 19.88 | 19.88 | 0 | |||
5630 | DEIEX | 0 | 12.55 | 12.55 | 12.55 | 0 | |||
5631 | DEK.A | 0 | 0 | ||||||
5632 | DEK.B | 0 | 0 | ||||||
5633 | DEL | 1500 | 7 3/8 | 7 5/8 | 7 5/8 | 7 3/8 | 3800 | ||
5634 | DELDX | 0 | 18.14 | 18.14 | 19.04 | 0 | |||
5635 | DELFX | 0 | 19.87 | 19.87 | 20.86 | 0 | |||
5636 | DELG | 0 | 0 | ||||||
5637 | DELGF | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 17/32 | 2 3/4 | 500 |
5638 | DELI | 800 | 8 1/8 | 8 | 8 1/8 | 8 | 8 | 8 1/8 | 55700 |
5639 | DELIX | 0 | 8.52 | 8.52 | 8.94 | 0 | |||
5640 | DELL | 400 | 31 7/8 | 30 1/2 | 33 1/2 | 30 3/8 | 31 5/8 | 31 7/8 | 3017500 |
5641 | DELML | 300 | 66.3250 | 0 | |||||
5642 | DELMM | 100 | 61.8000 | 0 | |||||
5643 | DELMN | 100 | 56.5000 | 0 | |||||
5644 | DELMO | 100 | 56.1250 | 0 | |||||
5645 | DELPP | 100 | 75.9500 | 0 | |||||
5646 | DELTX | 0 | 15.13 | 15.13 | 15.88 | 0 | |||
5647 | DELXX | 0 | 0.44 | 4.25 | 4.34 | 141 | |||
5648 | DEMI | 0 | 15 | 15 1/2 | 0 | ||||
5649 | DEMP | 4200 | 4 | 4 | 4 | 3 7/8 | 3 7/8 | 4 1/8 | 20100 |
5650 | DEMPG | 30 | 74 | 75 1/2 | 75 1/2 | 74 | 73 | 75 | 45 |
5651 | DEN.A | 0 | 0 | ||||||
5652 | DEN.B | 0 | 0 | ||||||
5653 | DENA | 0 | 0 | ||||||
5654 | DENAF | 1300 | 13 5/8 | 13 5/8 | 13 7/8 | 0 | |||
5655 | DENBF | 0 | 0 | ||||||
5656 | DENC | 8000 | 0.0300 | 0.0300 | 0.1000 | 0 | |||
5657 | DENRF | 3000 | 3 11/32 | 3 11/32 | 3 11/32 | 3 1/8 | 3 1/8 | 3 3/8 | 18500 |
5658 | DEOBX | 0 | 14.58 | 14.58 | 14.58 | 0 | |||
5659 | DEPC | 0 | 0 | ||||||
5660 | DEPCA | 2500 | 1 1/8 | 1 1/16 | 1 3/8 | 0 | |||
5661 | DEPCB | 700 | 1 1/8 | 1 1/8 | 1 1/2 | 0 | |||
5662 | DEPO | 100 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 20 1/4 | 300 |
5663 | DEPS | 1000 | 45 | 44 1/2 | 45 1/4 | 44 1/2 | 44 1/2 | 45 1/4 | 30700 |
5664 | DEPTX | 0 | 116.66 | 116.66 | 116.66 | 0 | |||
5665 | DER | 600 | 23 1/4 | 0 | |||||
5666 | DERBX | 0 | 14.99 | 14.99 | 14.99 | 0 | |||
5667 | DERM | 2500 | 12 1/2 | 12 3/4 | 12 7/8 | 12 3/8 | 12 3/8 | 12 7/8 | 21400 |
5668 | DES | 400 | 14 1/8 | 14 3/4 | 15 1/4 | 0 | |||
5669 | DESI | 2000 | 6 11/16 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 3/4 | 55200 |
5670 | DESK | 0 | 0 | ||||||
5671 | DETC | 700 | 6 | 6 | 6 | 6 | 5 5/8 | 6 | 700 |
5672 | DETIX | 0 | 6.26 | 6.26 | 6.26 | 0 | |||
5673 | DETT | 100 | 71.0000 | 71.0000 | 71.0000 | 71.0000 | 71.0000 | 72.5000 | 100 |
5674 | DETWX | 0 | 6.26 | 6.26 | 6.57 | 0 | |||
5675 | DEVBX | 0 | 21.75 | 21.75 | 21.75 | 0 | |||
5676 | DEVBY | 0 | 0 | ||||||
5677 | DEVC | 600 | 8 11/32 | 8 1/8 | 8 5/8 | 8 1/8 | 8 | 8 1/2 | 9000 |
5678 | DEVLX | 0 | 21.80 | 21.80 | 22.89 | 0 | |||
5679 | DEVN | 5000 | 30 | 30 1/4 | 31 | 29 3/4 | 29 3/4 | 30 1/2 | 43600 |
5680 | DEVT | 134 | 1.3120 | 0 | |||||
5681 | DEW | 500 | 23 | 22 3/4 | 23 | 22 3/4 | 22 5/8 | 23 1/8 | 2300 |
5682 | DEWY | 300 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
5683 | DEX | 100 | 24 | 23 3/8 | 23 3/4 | 0 | |||
5684 | DEXO | 0 | 0 | ||||||
5685 | DEw | 100 | 31 | 30 1/2 | 31 | 0 | |||
5686 | DF | 500 | 27 3/8 | 26 1/2 | 26 7/8 | 0 | |||
5687 | DFALX | 0 | 13.30 | 13.30 | 13.30 | 0 | |||
5688 | DFAVX | 0 | 12.17 | 12.17 | 12.17 | 0 | |||
5689 | DFAX | 500 | 7 9/16 | 7 1/2 | 7 23/32 | 7 3/8 | 7 7/16 | 7 9/16 | 176100 |
5690 | DFAXW | 4000 | 6 1/8 | 5 3/4 | 6 1/4 | 0 | |||
5691 | DFBIX | 0 | 24.34 | 24.34 | 24.34 | 0 | |||
5692 | DFCIX | 0 | 24.56 | 24.56 | 25.78 | 0 | |||
5693 | DFCO | 1000 | 4 1/8 | 4 1/4 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/4 | 36200 |
5694 | DFCSX | 0 | 13.95 | 13.95 | 13.95 | 0 | |||
5695 | DFDIX | 0 | 24.84 | 24.84 | 24.84 | 0 | |||
5696 | DFEMX | 0 | 11.14 | 11.14 | 11.14 | 0 | |||
5697 | DFFGX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
5698 | DFGBX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
5699 | DFHBX | 0 | 12.79 | 12.79 | 12.79 | 0 | |||
5700 | DFI | 200 | 16 1/8 | 16 1/8 | 16 1/4 | 16 1/8 | 15 7/8 | 16 3/8 | 1700 |
5701 | DFIB | 10000 | 0.6875 | 0.7187 | 0.7500 | 0.6875 | 0.6875 | 0.7500 | 94000 |
5702 | DFIGX | 0 | 11.25 | 11.25 | 11.25 | 0 | |||
5703 | DFIHX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
5704 | DFIHY | 0 | 0 | ||||||
5705 | DFIN | 5000 | 11 1/4 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 43600 |
5706 | DFIVX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
5707 | DFJSX | 0 | 24.29 | 24.29 | 24.29 | 0 | |||
5708 | DFLCX | 0 | 18.20 | 18.20 | 18.20 | 0 | |||
5709 | DFLIX | 0 | 13.56 | 13.56 | 13.56 | 0 | |||
5710 | DFLVX | 0 | 13.07 | 13.07 | 13.07 | 0 | |||
5711 | DFLX | 600 | 3 7/8 | 3 5/8 | 4 | 3 5/8 | 3 3/4 | 4 | 4500 |
5712 | DFMCF | 0 | 0 | ||||||
5713 | DFMXX | 0 | 0.45 | 3.04 | 4.14 | 2498 | |||
5714 | DFNL | 400 | 4.2500 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | 4.5000 | 28000 |
5715 | DFNR | 100 | 30 7/8 | 30 1/2 | 30 7/8 | 0 | |||
5716 | DFREX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
5717 | DFRSX | 0 | 14.81 | 14.81 | 14.81 | 0 | |||
5718 | DFS | 500 | 36 3/8 | 36 3/8 | 36 3/8 | 36 3/8 | 36 1/4 | 36 5/8 | 500 |
5719 | DFSCX | 0 | 10.40 | 10.40 | 10.40 | 0 | |||
5720 | DFSTX | 0 | 12.31 | 12.31 | 12.31 | 0 | |||
5721 | DFSV | 200 | 12.7500 | 0 | |||||
5722 | DFSVX | 0 | 14.06 | 14.06 | 14.06 | 0 | |||
5723 | DFUKX | 0 | 23.05 | 23.05 | 23.05 | 0 | |||
5724 | DFUVX | 0 | 12.71 | 12.71 | 12.71 | 0 | |||
5725 | DFVIX | 0 | 11.51 | 11.51 | 11.51 | 0 | |||
5726 | DG | 200 | 20 1/4 | 21 | 21 | 20 1/4 | 20 1/8 | 20 3/8 | 2800 |
5727 | DGAGX | 0 | 20.49 | 20.49 | 20.49 | 0 | |||
5728 | DGAS | 300 | 17 1/4 | 17 1/4 | 17 3/4 | 0 | |||
5729 | DGBDX | 0 | 12.68 | 12.68 | 12.68 | 0 | |||
5730 | DGC/WS | 1000 | 1/4 | 1/16 | 3/8 | 0 | |||
5731 | DGCGY | 0 | 0 | ||||||
5732 | DGCMD | 3600 | 2.0000 | 2.0000 | 5.0000 | 0 | |||
5733 | DGCR | 3000 | 0.9700 | 1.0000 | 1.0000 | 0.9700 | 6000 | ||
5734 | DGEFX | 0 | 13.56 | 13.56 | 14.05 | 0 | |||
5735 | DGF | 100 | 14 3/8 | 14 | 14 3/8 | 0 | |||
5736 | DGGXX | 0 | 0.57 | 4.98 | 5.19 | 2270 | |||
5737 | DGI | 1000 | 3 3/16 | 3 1/8 | 3 5/8 | 0 | |||
5738 | DGIC | 1000 | 18 1/2 | 18 1/2 | 19 1/4 | 0 | |||
5739 | DGIFX | 0 | 10.09 | 10.09 | 10.30 | 0 | |||
5740 | DGII | 200 | 18 1/4 | 18 5/8 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 314800 |
5741 | DGIT | 0 | 0 | ||||||
5742 | DGIX | 3000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 7/16 | 1 7/16 | 1 9/16 | 15300 |
5743 | DGL | 0 | 28.27 | 29.07 | 29.07 | 28.19 | 0 | ||
5744 | DGLBX | 0 | 15.50 | 15.50 | 15.50 | 0 | |||
5745 | DGLI | 20000 | 0.0200 | 0.0200 | 0.5000 | 0 | |||
5746 | DGLTX | 0 | 9.87 | 9.87 | 10.07 | 0 | |||
5747 | DGMIX | 0 | 10.65 | 10.65 | 10.87 | 0 | |||
5748 | DGN | 200 | 14 | 12 1/4 | 12 5/8 | 0 | |||
5749 | DGNB | 0 | 0 | ||||||
5750 | DGOPX | 0 | 11.86 | 11.86 | 12.29 | 0 | |||
5751 | DGP | 700 | 10 3/4 | 10 1/4 | 10 5/8 | 0 | |||
5752 | DGRIX | 0 | 18.37 | 18.37 | 18.37 | 0 | |||
5753 | DGSD | 1200 | 1 11/16 | 1 11/16 | 1 11/16 | 1 9/16 | 1 9/16 | 1 11/16 | 51700 |
5754 | DGSI | 5000 | 2 3/16 | 2 | 2 3/16 | 1 31/32 | 2 1/16 | 2 3/16 | 293900 |
5755 | DGTH | 0 | 0 | ||||||
5756 | DGTIX | 0 | 15.26 | 15.26 | 15.26 | 0 | |||
5757 | DGTL | 5000 | 11 | 11 1/8 | 11 5/8 | 11 | 11 | 11 1/4 | 82400 |
5758 | DGVPX | 0 | 9.64 | 9.64 | 9.64 | 0 | |||
5759 | DH | 100 | 74 7/8 | 75 5/8 | 75 5/8 | 74 7/8 | 74 | 74 1/2 | 200 |
5760 | DHB | 1000 | 3 1/2 | 3 1/4 | 3 5/8 | 0 | |||
5761 | DHBT | 2000 | 3.2500 | 3.3750 | 3.3750 | 3.2500 | 3.2500 | 3.5000 | 15600 |
5762 | DHC | 2200 | 6 3/4 | 0 | |||||
5763 | DHI | 100 | 11 5/8 | 11 1/2 | 11 5/8 | 11 3/8 | 1000 | ||
5764 | DHMK | 700 | 7.3750 | 7.0000 | 7.5000 | 6.8750 | 6300 | ||
5765 | DHR | 900 | 31 1/2 | 30 | 30 1/2 | 0 | |||
5766 | DHSM | 100 | 5 | 5 | 5 1/8 | 5 | 5 | 5 1/8 | 15100 |
5767 | DHSMW | 400 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 13/16 | 2400 |
5768 | DHTI | 600 | 2.0000 | 0 | |||||
5769 | DHTK | 1000 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 24 1/2 | 2300 |
5770 | DHUL | 0 | 0 | ||||||
5771 | DHULZ | 1000 | 11 1/2 | 11 1/2 | 11 5/8 | 11 1/2 | 11 1/2 | 12 1/4 | 12100 |
5772 | DHYBX | 0 | 6.26 | 6.26 | 6.26 | 0 | |||
5773 | DI | 25000 | 24 3/4 | 24 | 24 1/2 | 0 | |||
5774 | DIA | 0 | 0 | ||||||
5775 | DIAC | 200 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
5776 | DIAG | 0 | 0 | ||||||
5777 | DIAGF | 500 | 10 | 11 | 11 | 10 | 9 3/4 | 10 3/4 | 7000 |
5778 | DIAM | 2500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.0000 | 2500 |
5779 | DIAMW | 5000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10000 | ||
5780 | DIAN | 2400 | 3 5/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 11400 |
5781 | DIB | 0 | 0 | ||||||
5782 | DIBK | 100 | 12 9/16 | 12 1/2 | 12 9/16 | 12 1/2 | 12 1/2 | 13 | 7400 |
5783 | DIC/WS | 0 | 0 | ||||||
5784 | DICC | 100 | 0.0200 | 0.0200 | 0.2000 | 0 | |||
5785 | DICE | 1700 | 1 3/4 | 1 7/8 | 2 | 1 3/4 | 1 3/4 | 2 | 35700 |
5786 | DICK | 5000 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
5787 | DICKW | 800 | 3/4 | 3/4 | 1 | 0 | |||
5788 | DIDA | 0 | 0 | ||||||
5789 | DIEG | 100 | 6 5/8 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 7 | 4100 |
5790 | DIEGW | 6000 | 3/32 | 1/32 | 1/8 | 0 | |||
5791 | DIF | 0 | 0 | ||||||
5792 | DIFXX | 0 | 0 | ||||||
5793 | DIGFX | 0 | 15.38 | 15.38 | 15.38 | 0 | |||
5794 | DIGI | 400 | 28 1/4 | 26 5/8 | 28 7/8 | 26 3/8 | 28 1/8 | 28 1/4 | 8400000 |
5795 | DIGM | 2100 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 3 | 2100 |
5796 | DIGN | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.2812 | 0.5000 | 2000 |
5797 | DIGX | 2000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.6250 | 3.1250 | 6000 |
5798 | DIGXX | 0 | 0.37 | 5.31 | 5.51 | 3063 | |||
5799 | DII | 1000 | 8 1/8 | 0 | |||||
5800 | DII.A | 0 | 0 | ||||||
5801 | DII.B | 0 | 0 | ||||||
5802 | DIMC | 100 | 17.3750 | 0 | |||||
5803 | DIMD | 6500 | 29 | 29 | 30 3/4 | 28 | 29 | 29 1/2 | 990600 |
5804 | DIMM | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
5805 | DIMS | 2000 | 33.0000 | 0 | |||||
5806 | DIN/L | 500 | 1 1/2 | 1 1/4 | 1 7/8 | 0 | |||
5807 | DINP | 0 | 0 | ||||||
5808 | DINXX | 0 | 0.82 | 4.98 | 5.19 | 1321 | |||
5809 | DINpLw | 0 | 0 | ||||||
5810 | DIO | 400 | 9 3/4 | 10 | 10 1/8 | 9 3/4 | 3100 | ||
5811 | DION | 1600 | 0.0100 | 0 | |||||
5812 | DIPC | 3700 | 0.1400 | 0.1600 | 0.1700 | 0.1400 | 0.1400 | 0.1700 | 77800 |
5813 | DIPL | 200 | 1 1/2 | 1 7/8 | 1 7/8 | 1 13/32 | 1 13/32 | 1 21/32 | 53000 |
5814 | DIPLW | 2000 | 1/2 | 1/2 | 1/2 | 1/2 | 3/8 | 1/2 | 2000 |
5815 | DIS | 100 | 60 | 60 3/4 | 61 1/4 | 59 1/2 | 59 5/8 | 60 | 19800 |
5816 | DISC | 1000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.6250 | 1000 |
5817 | DISGU | 1000 | 4.0000 | 0 | |||||
5818 | DISGW | 5000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5000 | 0.5625 | 15000 |
5819 | DISH | 200 | 22 1/4 | 22 3/4 | 22 3/4 | 21 3/4 | 21 3/4 | 22 1/4 | 28700 |
5820 | DISI | 2000 | 2.0625 | 2.0000 | 2.0625 | 1.8750 | 1.8750 | 2.0625 | 22600 |
5821 | DISK | 100 | 7 | 7 1/8 | 7 1/4 | 6 59/64 | 7 | 7 1/8 | 62300 |
5822 | DIST | 100 | 3 | 2 1/2 | 3 1/8 | 0 | |||
5823 | DISVX | 0 | 10.28 | 10.28 | 10.28 | 0 | |||
5824 | DISWF | 0 | 0 | ||||||
5825 | DITEX | 0 | 14.16 | 14.16 | 14.16 | 0 | |||
5826 | DITFX | 0 | 14.71 | 14.71 | 14.71 | 0 | |||
5827 | DITXX | 0 | 0.43 | 5.20 | 5.47 | 8093 | |||
5828 | DIV | 800 | 14 7/8 | 14 5/8 | 15 | 0 | |||
5829 | DIVA | 195000 | 0.4950 | 0.1250 | 0.6250 | 0 | |||
5830 | DIVE | 1000 | 7 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 4300 |
5831 | DIVR | 0 | 0 | ||||||
5832 | DIVRX | 0 | 217.35 | 217.35 | 217.35 | 0 | |||
5833 | DIVTX | 0 | 10.59 | 10.59 | 10.59 | 0 | |||
5834 | DIXS | 4000 | 0.5937 | 0.5312 | 1.0312 | 0 | |||
5835 | DIYH | 300 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/8 | 3 3/8 | 3 3/4 | 5800 |
5836 | DIYS | 2000 | 7 | 7 | 7 1/2 | 7 | 7 | 7 1/2 | 7800 |
5837 | DIYSW | 1900 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 1900 |
5838 | DJ | 800 | 38 5/8 | 38 3/4 | 38 3/4 | 38 5/8 | 38 1/2 | 38 7/8 | 1000 |
5839 | DJCO | 100 | 33 1/2 | 37 1/2 | 37 1/2 | 33 1/2 | 33 1/2 | 39 1/2 | 1000 |
5840 | DJN.A | 0 | 0 | ||||||
5841 | DJT | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 3/8 | 19 3/4 | 100 |
5842 | DJTM | 0 | 0 | ||||||
5843 | DKAI | 600 | 24 3/8 | 24 1/4 | 24 3/8 | 23 7/8 | 23 7/8 | 24 3/8 | 24600 |
5844 | DKAIG | 10 | 212 | 198 | 208 | 0 | |||
5845 | DKEY | 500 | 5 1/2 | 5 3/8 | 5 1/2 | 5 3/8 | 5 3/8 | 5 3/4 | 2500 |
5846 | DKII | 300 | 8.5000 | 0 | |||||
5847 | DKIN | 6200 | 0.3600 | 0.1875 | 0.5000 | 0 | |||
5848 | DKMIQ | 2000 | 0.0001 | 0 | |||||
5849 | DKT | 1000 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 13/16 | 3900 |
5850 | DKTH | 200 | 3 1/2 | 3 1/2 | 3 43/64 | 3 1/2 | 3 1/2 | 3 3/4 | 63400 |
5851 | DKWD | 12000 | 7 5/8 | 7 7/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 3/4 | 48600 |
5852 | DL | 1000 | 28 7/8 | 27 3/4 | 28 1/8 | 0 | |||
5853 | DLAXX | 0 | 0.51 | 5.01 | 5.26 | 44432 | |||
5854 | DLB | 0 | 0 | ||||||
5855 | DLBI | 3000 | 8 7/8 | 9 | 9 1/4 | 8 5/8 | 8 3/4 | 9 | 106300 |
5856 | DLC | 0 | 0 | ||||||
5857 | DLCF | 0 | 0 | ||||||
5858 | DLCFF | 0 | 0 | ||||||
5859 | DLCH | 200 | 21 13/16 | 22 1/4 | 22 1/4 | 21 3/8 | 21 1/2 | 22 1/4 | 8500 |
5860 | DLES | 0 | 0 | ||||||
5861 | DLFI | 1600 | 22 5/8 | 22 1/2 | 23 | 22 1/2 | 22 1/4 | 23 | 155100 |
5862 | DLGC | 200 | 31 3/4 | 32 | 32 1/4 | 31 1/4 | 31 1/4 | 31 3/4 | 58000 |
5863 | DLGX | 1000 | 10 1/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 | 10 1/2 | 6300 |
5864 | DLI | 500 | 20 1/2 | 0 | |||||
5865 | DLJ | 100 | 29 1/8 | 28 3/8 | 28 7/8 | 0 | |||
5866 | DLK | 400 | 46 | 46 | 46 | 46 | 1100 | ||
5867 | DLKRY | 0 | 0.9492 | 0.9500 | 1.0500 | 0 | |||
5868 | DLMI | 10000 | 0.0500 | 0.0500 | 0.0800 | 0 | |||
5869 | DLMXX | 0 | 0.42 | 3.01 | 3.79 | 758 | |||
5870 | DLNC | 0 | 0 | ||||||
5871 | DLNK | 12500 | 8 1/2 | 8 1/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 60200 |
5872 | DLOG | 0 | 0 | ||||||
5873 | DLOV | 0 | 0 | ||||||
5874 | DLOVF | 3500 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 11/32 | 3500 |
5875 | DLP | 1000 | 38 3/8 | 38 3/8 | 38 3/8 | 38 3/8 | 38 1/4 | 39 1/8 | 1000 |
5876 | DLPH | 1000 | 1 | 1 1/16 | 1 3/16 | 1 | 1 | 1 1/8 | 44000 |
5877 | DLRTD | 200 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
5878 | DLS | 400 | 1 1/4 | 0 | |||||
5879 | DLTC | 5200 | 0.1000 | 0 | |||||
5880 | DLTR | 500 | 27 5/8 | 28 1/2 | 28 1/2 | 27 1/2 | 27 1/4 | 28 | 92600 |
5881 | DLTX | 5000 | 0.0800 | 0.0900 | 0.1200 | 0 | |||
5882 | DLTXU | 3000 | 0.1250 | 0.1250 | 0.6250 | 0 | |||
5883 | DLTXW | 7500 | 0.0010 | 0 | |||||
5884 | DLV | 400 | 28 3/8 | 28 1/4 | 28 5/8 | 0 | |||
5885 | DLVP | 0 | 0 | ||||||
5886 | DLVR | 0 | 0 | ||||||
5887 | DLVRY | 200 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 13 | 1200 |
5888 | DLW | 1500 | 6 3/8 | 5 7/8 | 6 3/8 | 0 | |||
5889 | DLX | 200 | 27 5/8 | 28 | 28 | 27 5/8 | 26 7/8 | 27 3/8 | 1600 |
5890 | DLY.W | 0 | 0 | ||||||
5891 | DLY/WS | 400 | 4 1/4 | 0 | |||||
5892 | DLp | 13050 | 59 3/4 | 0 | |||||
5893 | DM | 25000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 25000 | ||
5894 | DMAC | 0 | 0 | ||||||
5895 | DMACF | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/8 | 2300 |
5896 | DMAIX | 0 | 13.33 | 13.33 | 13.33 | 0 | |||
5897 | DMANP | 0 | 0 | ||||||
5898 | DMAR | 1000 | 10 1/2 | 10 1/4 | 10 1/2 | 10 1/4 | 10 1/4 | 11 1/4 | 5100 |
5899 | DMATX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
5900 | DMAXX | 0 | 0.59 | 3.33 | 3.85 | 1584 | |||
5901 | DMC | 11000 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 3/8 | 27 5/8 | 11000 |
5902 | DMCB | 300 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/4 | 300 |
5903 | DMCO | 300 | 38.0000 | 0 | |||||
5904 | DMCS | 20000 | 0.7812 | 0.6875 | 0.9375 | 0 | |||
5905 | DMCV | 0 | 0 | ||||||
5906 | DMCVA | 3000 | 6 1/4 | 5 3/4 | 6 1/4 | 0 | |||
5907 | DMCVB | 2000 | 6 1/2 | 5 5/8 | 6 3/4 | 0 | |||
5908 | DME | 100 | 11 3/8 | 10 5/8 | 11 1/8 | 0 | |||
5909 | DMEBX | 0 | 16.53 | 16.53 | 16.53 | 0 | |||
5910 | DMEC | 100 | 0.0500 | 0.0600 | 0.0900 | 0 | |||
5911 | DMED | 100 | 4 5/8 | 5 | 5 | 4 5/8 | 4 5/8 | 5 | 29100 |
5912 | DMEM | 1000 | 0.2812 | 0.3125 | 0.3125 | 0.2812 | 0.2500 | 0.2812 | 27000 |
5913 | DMF | 500 | 9 7/16 | 9 7/16 | 9 7/16 | 9 7/16 | 9 5/16 | 9 11/16 | 500 |
5914 | DMFIX | 0 | 11.34 | 11.34 | 11.91 | 0 | |||
5915 | DMIC | 700 | 9 7/8 | 9 1/2 | 10 1/4 | 9 1/2 | 9 7/8 | 10 1/8 | 192500 |
5916 | DMIF | 500 | 1 1/2 | 1 9/16 | 1 5/8 | 1 7/16 | 1 3/8 | 1 5/8 | 16600 |
5917 | DMIN | 10000 | 0.2800 | 0.2812 | 0.2812 | 0.2800 | 0.2500 | 0.3750 | 20000 |
5918 | DMIX | 2000 | 0.0100 | 0 | |||||
5919 | DMIXX | 0 | 0.75 | 5.01 | 5.21 | 1442 | |||
5920 | DMK | 1500 | 14 | 14 | 14 | 14 | 13 7/8 | 14 1/4 | 1500 |
5921 | DMM.A | 0 | 0 | ||||||
5922 | DMM.B | 0 | 0 | ||||||
5923 | DMM/A | 300 | 9 1/2 | 0 | |||||
5924 | DMM/B | 1000 | 9 1/8 | 0 | |||||
5925 | DMMB | 0 | 0 | ||||||
5926 | DMMC | 500 | 2 | 2 | 2 1/4 | 0 | |||
5927 | DMMXX | 0 | 0.80 | 4.70 | 4.88 | 4364 | |||
5928 | DMN | 300 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/2 | 300 |
5929 | DMND | 0 | 0 | ||||||
5930 | DMPXX | 0 | 0 | ||||||
5931 | DMRK | 900 | 7 1/4 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/4 | 116900 |
5932 | DMRX | 22500 | 0.7400 | 0.6562 | 0.8125 | 0 | |||
5933 | DMRXX | 0 | 0.42 | 3.26 | 4.06 | 327 | |||
5934 | DMS | 400 | 2 3/4 | 2 1/8 | 3 1/8 | 0 | |||
5935 | DMSNZ | 0 | 0 | ||||||
5936 | DMSXX | 0 | 0.56 | 5.07 | 5.26 | 4342 | |||
5937 | DMSY | 0 | 0 | ||||||
5938 | DMTFX | 0 | 12.25 | 12.25 | 12.86 | 0 | |||
5939 | DMTK | 1000 | 0.2500 | 0 | |||||
5940 | DMTXX | 0 | 0 | ||||||
5941 | DMUSX | 0 | 10.51 | 10.51 | 10.84 | 0 | |||
5942 | DMVAN | 100 | 101.3750 | 101.3750 | 101.3750 | 101.3750 | 100 | ||
5943 | DMW | 0 | 69.58 | 0.69 | 69.58 | 0.69 | 0 | ||
5944 | DMX | 0 | 69.58 | 0.69 | 69.58 | 0.69 | 0 | ||
5945 | DMY/WS | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 1000 | ||
5946 | DMZ | 0 | 69.58 | 0.69 | 69.58 | 0.69 | 0 | ||
5947 | DNA | 900 | 19 3/4 | 17 3/4 | 18 3/8 | 0 | |||
5948 | DNA.B | 0 | 0 | ||||||
5949 | DNAP | 10000 | 15/16 | 15/16 | 1 | 27/32 | 27/32 | 15/16 | 291900 |
5950 | DNAPP | 200 | 5 1/4 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 6600 |
5951 | DNB | 100 | 65 | 68 1/2 | 68 5/8 | 65 | 64 3/4 | 65 1/4 | 54400 |
5952 | DNBC | 0 | 0 | ||||||
5953 | DNBF | 200 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | 200 | ||
5954 | DNBT | 0 | 0 | ||||||
5955 | DNCC | 0 | 0 | ||||||
5956 | DNCXX | 0 | 0 | ||||||
5957 | DNET | 300 | 2.8700 | 2.3750 | 2.7500 | 0 | |||
5958 | DNEX | 10000 | 29 5/8 | 29 | 29 3/4 | 29 | 29 | 29 3/4 | 345000 |
5959 | DNFC | 300 | 12 3/8 | 12 3/8 | 12 1/2 | 12 3/8 | 12 3/8 | 12 1/2 | 13000 |
5960 | DNFCW | 1000 | 4 3/4 | 4 1/2 | 4 3/4 | 0 | |||
5961 | DNGL | 0 | 0 | ||||||
5962 | DNIR | 300 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 1.0625 | 300 |
5963 | DNIXX | 0 | 0 | ||||||
5964 | DNJIX | 0 | 13.63 | 13.63 | 13.63 | 0 | |||
5965 | DNJXX | 0 | 0.60 | 2.75 | 3.94 | 6731 | |||
5966 | DNKY | 3000 | 16 1/2 | 17 | 17 1/8 | 16 1/2 | 16 1/2 | 16 5/8 | 133200 |
5967 | DNLC | 800 | 7/8 | 7/8 | 7/8 | 7/8 | 3/8 | 7/8 | 800 |
5968 | DNLDX | 0 | 36.17 | 36.17 | 36.17 | 0 | |||
5969 | DNLR | 1400 | 0.3750 | 0.3750 | 0.8750 | 0 | |||
5970 | DNM | 900 | 10 3/8 | 9 7/8 | 10 3/8 | 0 | |||
5971 | DNP | 200 | 9 1/4 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/8 | 9 1/2 | 32800 |
5972 | DNSC | 600 | 0.5000 | 0.3125 | 0.4687 | 0 | |||
5973 | DNTK | 0 | 0 | ||||||
5974 | DNTKQ | 5000 | 0.8750 | 0.8750 | 0.9375 | 0 | |||
5975 | DNVOF | 2000 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 5/8 | 9700 |
5976 | DNXX | 10000 | 4 3/4 | 4 | 4 3/4 | 4 | 4 3/8 | 4 5/8 | 90600 |
5977 | DNY | 1000 | 36 | 36 3/8 | 36 3/8 | 36 | 35 1/2 | 36 | 1200 |
5978 | DNYBX | 0 | 11.63 | 11.63 | 11.63 | 0 | |||
5979 | DNYXX | 0 | 0.55 | 3.52 | 4.05 | 3172 | |||
5980 | DO | 200 | 34 | 34 1/4 | 34 3/4 | 0 | |||
5981 | DOBQ | 200 | 4 3/8 | 3 3/8 | 4 3/8 | 0 | |||
5982 | DOC | 1000 | 3/8 | 3/8 | 5/8 | 0 | |||
5983 | DOCK | 0 | 0 | ||||||
5984 | DOCKS | 500 | 11 | 11 | 11 | 11 | 10 3/8 | 11 | 500 |
5985 | DOCP | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 1/4 | 500 |
5986 | DOCS | 0 | 0 | ||||||
5987 | DOCSF | 1000 | 13 5/8 | 12 7/8 | 14 3/8 | 12 1/4 | 13 5/8 | 13 3/4 | 1228800 |
5988 | DOCU | 2000 | 19/32 | 17/32 | 19/32 | 17/32 | 17/32 | 19/32 | 43000 |
5989 | DODBX | 0 | 54.09 | 54.09 | 54.09 | 0 | |||
5990 | DODGX | 0 | 66.96 | 66.96 | 66.96 | 0 | |||
5991 | DODIX | 0 | 11.97 | 11.97 | 11.97 | 0 | |||
5992 | DOHXX | 0 | 0.53 | 2.82 | 3.81 | 454 | |||
5993 | DOIGX | 0 | 13.46 | 13.46 | 13.95 | 0 | |||
5994 | DOL | 1500 | 34 3/4 | 33 7/8 | 34 3/8 | 0 | |||
5995 | DOLw | 0 | 33 1/4 | 33 5/8 | 0 | ||||
5996 | DOM | 500 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/8 | 19 1/2 | 1800 |
5997 | DOMC | 2000 | 0.0010 | 0 | |||||
5998 | DOMEF | 0 | 0 | ||||||
5999 | DOMS | 200 | 0.8750 | 0.8750 | 1.0000 | 0.8750 | 0.8750 | 1.7500 | 1500 |
6000 | DOMSU | 1000 | 1.0000 | 1.5000 | 1.5000 | 1.0000 | 1.0000 | 1.8750 | 3400 |
6001 | DOMZ | 100 | 19 | 18 1/4 | 19 | 0 | |||
6002 | DON | 100 | 14 1/4 | 0 | |||||
6003 | DORDY | 0 | 0.8008 | 0 | |||||
6004 | DOSE | 5000 | 8 1/4 | 8 3/4 | 8 3/4 | 8 3/16 | 8 1/4 | 8 5/16 | 155800 |
6005 | DOSEW | 5000 | 3 1/4 | 3 5/8 | 3 5/8 | 3 1/4 | 3 1/4 | 3 3/8 | 43000 |
6006 | DOTK | 1500 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.4375 | 0.5000 | 1500 |
6007 | DOTX | 200 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 | 200 |
6008 | DOUG | 2500 | 12 | 11 3/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/2 | 31800 |
6009 | DOV | 400 | 37 1/4 | 38 1/8 | 38 5/8 | 0 | |||
6010 | DOVE | 1000 | 12 9/32 | 12 1/2 | 12 1/2 | 12 | 12 1/4 | 12 3/8 | 46500 |
6011 | DOVRA | 1000 | 6.8750 | 6.2500 | 7.0000 | 0 | |||
6012 | DOVRB | 200 | 5.2500 | 0 | |||||
6013 | DOVT | 200 | 30 1/4 | 30 1/2 | 30 3/4 | 29 1/2 | 29 3/4 | 30 1/4 | 64600 |
6014 | DOW | 200 | 71 7/8 | 72 1/8 | 72 1/8 | 71 7/8 | 71 | 71 1/4 | 1900 |
6015 | DOWR | 0 | 0 | ||||||
6016 | DOWX | 0 | 0 | ||||||
6017 | DP | 300 | 37 1/2 | 37 7/8 | 38 1/8 | 37 1/2 | 37 1/8 | 37 5/8 | 1100 |
6018 | DPABX | 0 | 13.11 | 13.11 | 13.11 | 0 | |||
6019 | DPAC | 2000 | 6 1/8 | 6 3/8 | 6 3/8 | 6 | 6 | 6 1/8 | 130000 |
6020 | DPAGX | 0 | 12.24 | 12.24 | 12.24 | 0 | |||
6021 | DPAXX | 0 | 0.60 | 2.97 | 3.92 | 1568 | |||
6022 | DPCXX | 0 | 0.50 | 0 | |||||
6023 | DPDEX | 0 | 14.33 | 14.33 | 14.33 | 0 | |||
6024 | DPERX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
6025 | DPGE | 1000 | 15 3/8 | 15 7/8 | 15 7/8 | 15 3/8 | 15 1/8 | 15 3/8 | 8900 |
6026 | DPGIX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
6027 | DPHC | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
6028 | DPIEX | 0 | 13.43 | 13.43 | 13.43 | 0 | |||
6029 | DPIGX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
6030 | DPIXX | 0 | 0.30 | 5.08 | 5.26 | 1449 | |||
6031 | DPKG | 1000 | 19 1/4 | 19 1/4 | 21 | 0 | |||
6032 | DPKGP | 4100 | 3 3/4 | 3 7/8 | 4 1/8 | 0 | |||
6033 | DPL | 200 | 25 | 25 1/4 | 25 1/2 | 25 | 24 3/4 | 25 1/4 | 5000 |
6034 | DPMXX | 0 | 0.40 | 5.42 | 5.62 | 5501 | |||
6035 | DPNR | 0 | 0 | ||||||
6036 | DPOXX | 0 | 0.30 | 5.27 | 5.47 | 1675 | |||
6037 | DPRS | 5000 | 0.1200 | 0.0800 | 0.1200 | 0.0800 | 0.1100 | 0.1200 | 131800 |
6038 | DPSRX | 0 | 13.00 | 13.00 | 13.00 | 0 | |||
6039 | DPSXX | 0 | 0.32 | 4.76 | 5.00 | 36043 | |||
6040 | DPT | 2000 | 1 1/4 | 1 1/8 | 1 7/8 | 0 | |||
6041 | DPTBX | 0 | 8.52 | 8.52 | 8.52 | 0 | |||
6042 | DPTM | 0 | 0 | ||||||
6043 | DPTR | 200 | 6 7/8 | 7 | 7 | 6 7/8 | 6 7/8 | 7 | 5100 |
6044 | DPTpA | 300 | 2 1/4 | 8 1/8 | 8 5/8 | 0 | |||
6045 | DPX | 26300 | 7 11/16 | 7 3/4 | 7 3/4 | 7 11/16 | 76300 | ||
6046 | DQE | 300 | 31 | 31 | 31 1/4 | 31 | 30 7/8 | 31 1/2 | 6100 |
6047 | DQU | 0 | 0 | ||||||
6048 | DQUpA | 200 | 25 3/4 | 0 | |||||
6049 | DQUpB | 1410 | 24 | 0 | |||||
6050 | DQUpC | 100 | 27 | 0 | |||||
6051 | DQUpD | 100 | 27 3/8 | 0 | |||||
6052 | DQUpE | 100 | 23 3/4 | 0 | |||||
6053 | DQUpG | 200 | 23 3/8 | 0 | |||||
6054 | DR | 1100 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 1/2 | 12 7/8 | 3500 |
6055 | DR.A | 0 | 0 | ||||||
6056 | DRAAX | 0 | 12.81 | 12.81 | 12.81 | 0 | |||
6057 | DRAI | 400 | 18 1/8 | 18 | 18 1/8 | 18 | 18 | 18 3/4 | 1900 |
6058 | DRAVX | 0 | 12.65 | 12.65 | 12.65 | 0 | |||
6059 | DRAX | 0 | 0 | ||||||
6060 | DRAXF | 5000 | 1 31/32 | 1 3/4 | 1 31/32 | 1 3/4 | 1 15/16 | 2 | 123000 |
6061 | DRAXX | 0 | 0 | ||||||
6062 | DRBAX | 0 | 15.17 | 15.17 | 15.17 | 0 | |||
6063 | DRBDX | 0 | 14.88 | 14.88 | 14.88 | 0 | |||
6064 | DRBN | 600 | 14.5000 | 0 | |||||
6065 | DRC | 1000 | 3 3/4 | 0 | |||||
6066 | DRCAX | 0 | 14.61 | 14.61 | 14.61 | 0 | |||
6067 | DRCO | 1000 | 6 3/4 | 7 1/4 | 7 5/16 | 6 3/4 | 6 3/8 | 7 1/8 | 12000 |
6068 | DRCVX | 0 | 10.80 | 10.80 | 11.31 | 0 | |||
6069 | DRCXX | 0 | 0.56 | 2.99 | 3.97 | 2332 | |||
6070 | DRDGX | 0 | 13.90 | 13.90 | 13.90 | 0 | |||
6071 | DRE | 300 | 31 1/2 | 31 3/4 | 31 3/4 | 31 1/2 | 31 1/4 | 31 5/8 | 4900 |
6072 | DRE.A | 0 | 0 | ||||||
6073 | DREA | 0 | 0 | ||||||
6074 | DREAF | 3000 | 17 | 16 3/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/2 | 98500 |
6075 | DREQX | 0 | 8.99 | 8.99 | 8.99 | 0 | |||
6076 | DREVX | 0 | 10.22 | 10.22 | 10.22 | 0 | |||
6077 | DRFN | 0 | 0 | ||||||
6078 | DRFNY | 2500 | 15 9/16 | 14 7/8 | 15 5/8 | 14 7/8 | 15 1/2 | 15 5/8 | 437800 |
6079 | DRG | 0 | 282.66 | 290.68 | 290.68 | 281.93 | 0 | ||
6080 | DRGBX | 0 | 15.37 | 15.37 | 15.37 | 0 | |||
6081 | DRGIX | 0 | 13.09 | 13.09 | 13.09 | 0 | |||
6082 | DRGLX | 0 | 15.62 | 15.62 | 16.36 | 0 | |||
6083 | DRGMX | 0 | 14.84 | 14.84 | 14.84 | 0 | |||
6084 | DRH | 300 | 6 | 0 | |||||
6085 | DRHI | 400 | 10 3/4 | 10 1/2 | 10 3/4 | 0 | |||
6086 | DRI | 100 | 11 1/4 | 10 1/2 | 11 | 0 | |||
6087 | DRIXX | 0 | 0.45 | 3.02 | 3.85 | 560 | |||
6088 | DRKN | 7400 | 12 | 11 3/4 | 12 | 11 3/4 | 11 3/4 | 12 1/4 | 7900 |
6089 | DRL | 200 | 5/8 | 7/16 | 13/16 | 0 | |||
6090 | DRLEX | 0 | 14.20 | 14.20 | 14.87 | 0 | |||
6091 | DRLXX | 0 | 0.44 | 5.09 | 5.94 | 898 | |||
6092 | DRM | 300 | 25 1/2 | 25 1/2 | 26 3/8 | 0 | |||
6093 | DRMBX | 0 | 13.44 | 13.44 | 13.44 | 0 | |||
6094 | DRMD | 2000 | 15 | 16 | 16 | 15 | 15 | 15 1/2 | 75100 |
6095 | DRMEF | 0 | 0 | ||||||
6096 | DRNI | 3500 | 0.5625 | 0.5000 | 0.5625 | 0 | |||
6097 | DRNIX | 0 | 18.28 | 18.28 | 18.28 | 0 | |||
6098 | DRNJX | 0 | 13.46 | 13.46 | 13.46 | 0 | |||
6099 | DRNK | 3700 | 1 19/32 | 1 19/32 | 1 21/32 | 1 19/32 | 1 19/32 | 1 21/32 | 16800 |
6100 | DRNYX | 0 | 15.41 | 15.41 | 15.41 | 0 | |||
6101 | DRO | 0 | 297.81 | 0 | |||||
6102 | DROG | 5000 | 0.2500 | 0 | |||||
6103 | DROM | 5000 | 0.5312 | 0.3750 | 0.5625 | 0 | |||
6104 | DROV | 200 | 24.3750 | 0 | |||||
6105 | DRS/A | 6000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 6000 | ||
6106 | DRS/B | 2000 | 7 1/8 | 0 | |||||
6107 | DRSA | 0 | 0 | ||||||
6108 | DRSD | 0 | 0 | ||||||
6109 | DRSDY | 0 | 0 | ||||||
6110 | DRSH | 0 | 0 | ||||||
6111 | DRSI | 1000 | 1.7500 | 1.0000 | 3.0000 | 0 | |||
6112 | DRSIX | 0 | 20.48 | 20.48 | 21.45 | 0 | |||
6113 | DRTAX | 0 | 12.65 | 12.65 | 12.65 | 0 | |||
6114 | DRTE | 100 | 16 3/4 | 17 | 17 | 16 3/4 | 16 3/4 | 17 | 5500 |
6115 | DRTHX | 0 | 7.92 | 7.92 | 7.92 | 0 | |||
6116 | DRTK | 3000 | 11 13/16 | 11 1/2 | 12 1/8 | 11 1/4 | 11 5/8 | 12 1/8 | 72300 |
6117 | DRTSX | 0 | 15.11 | 15.11 | 15.11 | 0 | |||
6118 | DRUG | 4000 | 0.4375 | 0.3750 | 0.4375 | 0.2500 | 0.3437 | 0.4687 | 122800 |
6119 | DRUGW | 10000 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
6120 | DRV | 100 | 11 3/4 | 11 1/4 | 11 3/4 | 0 | |||
6121 | DRXR | 600 | 12 5/8 | 13 3/8 | 13 5/8 | 12 1/2 | 12 1/2 | 12 5/8 | 105100 |
6122 | DRYD | 18000 | 0.0500 | 0.0400 | 0.0700 | 0 | |||
6123 | DRYR | 1600 | 32 1/4 | 32 1/4 | 32 3/4 | 32 1/4 | 32 | 32 1/2 | 8300 |
6124 | DS | 200 | 18 7/8 | 18 3/8 | 18 7/8 | 0 | |||
6125 | DSAIX | 0 | 36.95 | 36.95 | 38.69 | 0 | |||
6126 | DSBC | 300 | 27 5/16 | 27 1/4 | 28 | 27 1/4 | 27 1/4 | 28 | 13800 |
6127 | DSCI | 1000 | 2 3/4 | 2 5/16 | 3 | 0 | |||
6128 | DSCP | 1000 | 21 3/4 | 23 1/4 | 23 3/4 | 21 3/4 | 21 3/4 | 22 1/4 | 87500 |
6129 | DSCXX | 0 | 0.33 | 2.65 | 3.66 | 2526 | |||
6130 | DSEFX | 0 | 15.87 | 15.87 | 15.87 | 0 | |||
6131 | DSGIF | 1000 | 13 3/4 | 13 5/8 | 14 | 13 5/8 | 13 5/8 | 14 | 22900 |
6132 | DSGRX | 0 | 18.21 | 18.21 | 18.21 | 0 | |||
6133 | DSI | 200 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 3/8 | 200 |
6134 | DSIBX | 0 | 12.99 | 12.99 | 12.99 | 0 | |||
6135 | DSIC | 500 | 1/32 | 1/32 | 1/16 | 0 | |||
6136 | DSIDX | 0 | 11.30 | 11.30 | 11.30 | 0 | |||
6137 | DSIGX | 0 | 11.09 | 11.09 | 11.09 | 0 | |||
6138 | DSILX | 0 | 9.46 | 9.46 | 9.46 | 0 | |||
6139 | DSINX | 0 | 14.45 | 14.45 | 14.45 | 0 | |||
6140 | DSL | 100 | 22 7/8 | 21 1/8 | 21 1/2 | 0 | |||
6141 | DSLG | 0 | 0 | ||||||
6142 | DSLGF | 200 | 20 1/4 | 19 1/4 | 20 1/4 | 19 1/4 | 19 1/4 | 20 1/4 | 144000 |
6143 | DSM | 1000 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | |||
6144 | DSMKY | 0 | 0 | ||||||
6145 | DSMVF | 0 | 0 | ||||||
6146 | DSMXX | 0 | 0.17 | 5.44 | 5.67 | 1460 | |||
6147 | DSO | 1000 | 4 3/8 | 3 1/8 | 3 7/8 | 0 | |||
6148 | DSOH | 0 | 0 | ||||||
6149 | DSPC | 500 | 34 13/16 | 38 | 38 13/16 | 34 1/2 | 34 3/4 | 35 | 280800 |
6150 | DSPG | 2100 | 12 | 12 | 12 3/8 | 11 1/4 | 11 1/4 | 12 | 67500 |
6151 | DSPIX | 0 | 13.24 | 13.24 | 13.24 | 0 | |||
6152 | DSPT | 1000 | 6 3/8 | 6 3/4 | 7 | 6 1/4 | 6 1/8 | 6 1/2 | 24600 |
6153 | DSSI | 200 | 6 1/2 | 7 | 7 1/8 | 6 3/8 | 6 3/8 | 6 5/8 | 98300 |
6154 | DSSN | 1000 | 1.6250 | 0 | |||||
6155 | DST | 900 | 28 | 27 1/4 | 27 3/4 | 0 | |||
6156 | DSTBX | 0 | 20.16 | 20.16 | 20.16 | 0 | |||
6157 | DSTIX | 0 | 12.05 | 12.05 | 12.05 | 0 | |||
6158 | DSTM | 5000 | 17 3/4 | 17 3/4 | 18 3/4 | 17 3/4 | 17 3/4 | 18 3/4 | 70900 |
6159 | DSTR | 2000 | 1 7/16 | 1 11/16 | 1 11/16 | 1 5/16 | 1 3/8 | 1 7/16 | 134500 |
6160 | DSTRW | 10000 | 3/8 | 5/16 | 3/8 | 5/16 | 9/32 | 3/8 | 30300 |
6161 | DSTS | 0 | 0 | ||||||
6162 | DSTXX | 0 | 0.34 | 2.54 | 3.80 | 5327 | |||
6163 | DSVY | 5000 | 1.0000 | 0.8750 | 1.1250 | 0 | |||
6164 | DSWIX | 0 | 37.34 | 37.34 | 37.34 | 0 | |||
6165 | DSWL | 0 | 0 | ||||||
6166 | DSWLF | 1300 | 9 9/16 | 9 1/8 | 9 19/32 | 9 1/8 | 9 1/8 | 9 5/8 | 18500 |
6167 | DSWWF | 4700 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | |||
6168 | DSY/WS | 200 | 1 | 1/8 | 5/8 | 0 | |||
6169 | DSYS | 1000 | 2 1/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 1/4 | 31100 |
6170 | DSYSW | 2000 | 9/32 | 9/32 | 9/32 | 9/32 | 1/8 | 9/32 | 27000 |
6171 | DSYT | 1000 | 5 3/4 | 6 3/8 | 6 3/8 | 5 5/8 | 5 3/4 | 6 | 16100 |
6172 | DTAI | 800 | 0.0100 | 0.0100 | 0.0600 | 0 | |||
6173 | DTAM | 100 | 12.2500 | 10.7500 | 12.1250 | 0 | |||
6174 | DTBDX | 0 | 18.02 | 18.02 | 18.02 | 0 | |||
6175 | DTBK | 0 | 0 | ||||||
6176 | DTBKY | 0 | 0 | ||||||
6177 | DTC | 300 | 7 | 7 1/2 | 7 7/8 | 0 | |||
6178 | DTCC | 0 | 0 | ||||||
6179 | DTCI | 100 | 0.0100 | 0.0100 | 0.0600 | 0 | |||
6180 | DTCIW | 1000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1000 | ||
6181 | DTCXX | 0 | 0 | ||||||
6182 | DTD | 1700 | 26 1/2 | 0 | |||||
6183 | DTD.V | 0 | 0 | ||||||
6184 | DTE | 100 | 35 | 34 7/8 | 35 | 34 3/4 | 34 7/8 | 35 1/8 | 600 |
6185 | DTEC | 100 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 100 |
6186 | DTEXX | 0 | 0.36 | 3.02 | 4.03 | 9518 | |||
6187 | DTEp | 100 | 169 5/8 | 182 | 190 | 0 | |||
6188 | DTEpC | 720 | 97 1/8 | 0 | |||||
6189 | DTEpD | 650 | 99 | 97 5/8 | 99 | 97 5/8 | 1950 | ||
6190 | DTEpE | 1620 | 97 5/8 | 0 | |||||
6191 | DTEpF | 100 | 25 | 25 | 25 | 25 | 100 | ||
6192 | DTEpI | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 100 | ||
6193 | DTF | 500 | 15 3/4 | 14 3/4 | 16 1/8 | 0 | |||
6194 | DTFCX | 0 | 12.25 | 12.25 | 12.25 | 0 | |||
6195 | DTFXX | 0 | 0.46 | 2.74 | 3.49 | 493 | |||
6196 | DTGI | 5000 | 0.0200 | 0 | |||||
6197 | DTI/WS | 0 | 1/4 | 1/2 | 0 | ||||
6198 | DTIBX | 0 | 9.04 | 9.04 | 9.04 | 0 | |||
6199 | DTII | 300 | 13 1/2 | 13 3/8 | 13 1/2 | 13 | 13 | 13 3/4 | 37000 |
6200 | DTIM | 100 | 0.0050 | 0.0050 | 0.0250 | 0 | |||
6201 | DTINX | 0 | 9.04 | 9.04 | 9.04 | 0 | |||
6202 | DTIXX | 0 | 0.44 | 2.90 | 3.83 | 4819 | |||
6203 | DTLN | 400 | 43 1/2 | 43 1/2 | 45 | 43 1/2 | 43 1/2 | 45 | 5900 |
6204 | DTM | 1000 | 6 | 5 7/8 | 6 1/4 | 0 | |||
6205 | DTMP | 0 | 0 | ||||||
6206 | DTMR | 0 | 0 | ||||||
6207 | DTMXX | 0 | 0.53 | 3.23 | 4.04 | 2318 | |||
6208 | DTOM | 200 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/8 | 10 3/4 | 200 |
6209 | DTOP | 400 | 21 1/2 | 20 | 21 1/2 | 20 | 20 | 21 1/2 | 29200 |
6210 | DTOXX | 0 | 0.06 | 4.33 | 5.34 | 104 | |||
6211 | DTPT | 2000 | 7 3/4 | 8 1/2 | 8 1/2 | 7 3/4 | 7 3/4 | 8 1/2 | 8600 |
6212 | DTRI | 1500 | 1.2500 | 0.7500 | 2.0000 | 0 | |||
6213 | DTRIX | 0 | 9.04 | 9.04 | 9.32 | 0 | |||
6214 | DTRK | 1000 | 13.5000 | 0 | |||||
6215 | DTRX | 300 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 4 3/4 | 5 1/2 | 300 |
6216 | DTSGX | 0 | 15.81 | 15.81 | 15.81 | 0 | |||
6217 | DTSI | 200 | 16 | 17 1/4 | 17 1/4 | 16 | 15 7/8 | 16 3/4 | 17600 |
6218 | DTSVX | 0 | 15.39 | 15.39 | 15.39 | 0 | |||
6219 | DTUN | 700 | 33 1/8 | 29 3/4 | 33 1/4 | 0 | |||
6220 | DUAL | 1000 | 12 1/2 | 12 1/4 | 12 3/4 | 11 7/8 | 12 1/2 | 12 5/8 | 107200 |
6221 | DUC/WD | 0 | 0 | ||||||
6222 | DUCK | 9000 | 10 | 9 3/4 | 10 1/4 | 0 | |||
6223 | DUCR | 200 | 26 1/4 | 27 1/2 | 27 1/2 | 26 | 26 | 26 1/2 | 23100 |
6224 | DUCw | 0 | 0 | ||||||
6225 | DUF | 800 | 6 3/4 | 6 5/8 | 7 | 0 | |||
6226 | DUF.A | 0 | 0 | ||||||
6227 | DUFp | 100 | 25 1/4 | 0 | |||||
6228 | DUFpw | 1500 | 25 | 24 7/8 | 25 | 0 | |||
6229 | DUIXX | 0 | 0.16 | 4.95 | 5.08 | 262 | |||
6230 | DUK | 400 | 47 1/2 | 47 5/8 | 47 7/8 | 47 1/2 | 47 1/4 | 47 5/8 | 3700 |
6231 | DUKEO | 100 | 93.5000 | 93.5000 | 93.5000 | 93.5000 | 100 | ||
6232 | DUKEP | 200 | 88.1700 | 0 | |||||
6233 | DUKpA | 600 | 25 | 0 | |||||
6234 | DUKpS | 500 | 27 3/8 | 0 | |||||
6235 | DUNC | 400 | 0.0625 | 0 | |||||
6236 | DUNE | 1300 | 0.0937 | 0.0937 | 0.1875 | 0 | |||
6237 | DUNK | 0 | 0 | ||||||
6238 | DUNS | 2200 | 0.5000 | 0.5000 | 0.5625 | 0.5000 | 0.3750 | 0.5000 | 9400 |
6239 | DUP.A | 0 | 0 | ||||||
6240 | DUR | 100 | 45 5/8 | 46 3/4 | 46 3/4 | 45 5/8 | 45 1/8 | 45 1/2 | 1100 |
6241 | DURA | 200 | 33 1/2 | 33 3/4 | 33 3/4 | 33 | 33 1/4 | 33 3/4 | 138900 |
6242 | DURBY | 0 | 9.7500 | 10.2500 | 10.7500 | 0 | |||
6243 | DURC | 0 | 0 | ||||||
6244 | DURI | 300 | 25 1/8 | 25 3/4 | 25 3/4 | 25 | 25 1/8 | 25 1/2 | 40300 |
6245 | DURN | 0 | 0 | ||||||
6246 | DUSA | 3000 | 6 1/4 | 6 1/2 | 6 17/32 | 6 3/16 | 6 1/4 | 6 3/8 | 152600 |
6247 | DUSXX | 0 | 0.83 | 4.80 | 4.99 | 12822 | |||
6248 | DUTXX | 0 | 0.16 | 5.11 | 5.29 | 3805 | |||
6249 | DV | 100 | 28 3/4 | 0 | |||||
6250 | DVBC | 600 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.5000 | 6.0000 | 600 |
6251 | DVCI | 3000 | 0.0625 | 0.0625 | 0.2187 | 0 | |||
6252 | DVCO | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 3100 |
6253 | DVERX | 0 | 12.84 | 12.84 | 12.84 | 0 | |||
6254 | DVGL | 5000 | 0.5625 | 0.7187 | 0.7812 | 0.5625 | 0.5625 | 0.6562 | 66200 |
6255 | DVGLZ | 1000 | 0.0500 | 0 | |||||
6256 | DVI | 1000 | 14 | 12 7/8 | 13 3/8 | 0 | |||
6257 | DVICW | 100 | 1 1/8 | 1 1/16 | 1 3/8 | 0 | |||
6258 | DVIN | 1000 | 0.4687 | 0.5625 | 0.5625 | 0.4687 | 0.4687 | 0.5625 | 2600 |
6259 | DVLG | 200 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 3/16 | 400 |
6260 | DVLN | 25000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.0625 | 0.1562 | 26300 |
6261 | DVN | 100 | 24 5/8 | 25 1/4 | 25 3/4 | 0 | |||
6262 | DVNC | 200 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 200 | ||
6263 | DVNNF | 0 | 0 | ||||||
6264 | DVOO | 1000 | 0.5625 | 0.5625 | 0.7500 | 0 | |||
6265 | DVRY | 300 | 23 3/4 | 23 3/4 | 24 1/4 | 0 | |||
6266 | DVTC | 700 | 0.1000 | 0 | |||||
6267 | DW | 200 | 14 1/4 | 0 | |||||
6268 | DWAZX | 0 | 10.67 | 10.67 | 11.11 | 0 | |||
6269 | DWBGX | 0 | 11.46 | 11.46 | 11.46 | 0 | |||
6270 | DWBIX | 0 | 11.04 | 11.04 | 11.04 | 0 | |||
6271 | DWC.W | 0 | 0 | ||||||
6272 | DWCAX | 0 | 10.74 | 10.74 | 11.19 | 0 | |||
6273 | DWCGX | 0 | 15.46 | 15.46 | 15.46 | 0 | |||
6274 | DWCH | 200 | 4 1/2 | 4 1/2 | 4 13/16 | 4 1/2 | 4 1/2 | 4 3/4 | 38400 |
6275 | DWCHW | 1000 | 7/8 | 7/8 | 1 1/8 | 0 | |||
6276 | DWCTX | 0 | 12.84 | 12.84 | 12.84 | 0 | |||
6277 | DWD | 100 | 45 1/8 | 46 1/2 | 46 1/2 | 45 1/8 | 44 7/8 | 45 3/8 | 16600 |
6278 | DWDGX | 0 | 21.86 | 21.86 | 21.86 | 0 | |||
6279 | DWDIX | 0 | 9.74 | 9.74 | 9.74 | 0 | |||
6280 | DWDVX | 0 | 38.38 | 38.38 | 38.38 | 0 | |||
6281 | DWDXX | 0 | 0.62 | 5.09 | 5.29 | 20379 | |||
6282 | DWEGX | 0 | 14.20 | 14.20 | 14.20 | 0 | |||
6283 | DWFI | 100 | 6.2500 | 6.0000 | 6.2500 | 0 | |||
6284 | DWFLX | 0 | 10.92 | 10.92 | 11.38 | 0 | |||
6285 | DWGAX | 0 | 11.62 | 11.62 | 11.62 | 0 | |||
6286 | DWGDX | 0 | 12.48 | 12.48 | 12.48 | 0 | |||
6287 | DWGSX | 0 | 9.08 | 9.08 | 9.08 | 0 | |||
6288 | DWGUX | 0 | 11.20 | 11.20 | 11.20 | 0 | |||
6289 | DWGXX | 0 | 0.73 | 4.60 | 4.77 | 8964 | |||
6290 | DWHIX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
6291 | DWHSX | 0 | 14.95 | 14.95 | 14.95 | 0 | |||
6292 | DWHYX | 0 | 6.69 | 6.69 | 7.08 | 0 | |||
6293 | DWIC | 9300 | 0.0150 | 0.0150 | 0.0300 | 0 | |||
6294 | DWIIX | 0 | 9.81 | 9.81 | 9.81 | 0 | |||
6295 | DWINX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
6296 | DWISX | 0 | 9.46 | 9.46 | 9.46 | 0 | |||
6297 | DWITX | 0 | 9.13 | 9.13 | 9.13 | 0 | |||
6298 | DWIVX | 0 | 26.29 | 26.29 | 26.29 | 0 | |||
6299 | DWL | 500 | 5 1/2 | 0 | |||||
6300 | DWLTX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
6301 | DWLXX | 0 | 0.70 | 5.10 | 5.30 | 107844 | |||
6302 | DWMGX | 0 | 12.43 | 12.43 | 12.43 | 0 | |||
6303 | DWNAX | 0 | 12.51 | 12.51 | 12.51 | 0 | |||
6304 | DWNB | 0 | 0 | ||||||
6305 | DWNJX | 0 | 10.76 | 10.76 | 11.21 | 0 | |||
6306 | DWNMX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
6307 | DWNXX | 0 | 0.43 | 2.15 | 3.50 | 391 | |||
6308 | DWNYX | 0 | 11.89 | 11.89 | 11.89 | 0 | |||
6309 | DWOHX | 0 | 10.84 | 10.84 | 11.29 | 0 | |||
6310 | DWPAX | 0 | 10.89 | 10.89 | 11.34 | 0 | |||
6311 | DWPGX | 0 | 19.30 | 19.30 | 19.30 | 0 | |||
6312 | DWPIX | 0 | 8.82 | 8.82 | 9.09 | 0 | |||
6313 | DWPMX | 0 | 11.73 | 11.73 | 11.73 | 0 | |||
6314 | DWRX | 5000 | 11 | 11 | 11 | 11 | 11 | 11 5/8 | 12000 |
6315 | DWSBX | 0 | 9.71 | 9.71 | 9.71 | 0 | |||
6316 | DWSCX | 0 | 11.68 | 11.68 | 11.68 | 0 | |||
6317 | DWSHX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
6318 | DWSN | 100 | 9 3/4 | 9 3/8 | 9 3/4 | 0 | |||
6319 | DWSTX | 0 | 15.24 | 15.24 | 15.24 | 0 | |||
6320 | DWTEX | 0 | 12.02 | 12.02 | 12.52 | 0 | |||
6321 | DWTI | 400 | 8 | 8 1/64 | 8 1/2 | 8 | 8 | 8 1/2 | 30800 |
6322 | DWUSX | 0 | 9.17 | 9.17 | 9.17 | 0 | |||
6323 | DWUTX | 0 | 15.21 | 15.21 | 15.21 | 0 | |||
6324 | DWVAX | 0 | 24.69 | 24.69 | 24.69 | 0 | |||
6325 | DWW | 1000 | 16 | 15 3/8 | 16 1/4 | 0 | |||
6326 | DWWWX | 0 | 17.62 | 17.62 | 17.62 | 0 | |||
6327 | DWYR | 200 | 2 3/4 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 3 | 600 |
6328 | DXCCX | 0 | 11.11 | 11.11 | 11.42 | 0 | |||
6329 | DXN | 0 | 0 | ||||||
6330 | DXNS | 0 | 0 | ||||||
6331 | DXR | 1000 | 6 3/4 | 7 1/8 | 7 5/8 | 0 | |||
6332 | DXRI | 0 | 0 | ||||||
6333 | DXSI | 0 | 0 | ||||||
6334 | DXT | 300 | 7 3/4 | 7 1/8 | 7 5/8 | 0 | |||
6335 | DXYN | 1000 | 3 15/16 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 7600 |
6336 | DXYNG | 20 | 75 1/2 | 75 1/2 | 79 1/2 | 0 | |||
6337 | DY | 800 | 5 3/4 | 4 3/4 | 5 1/4 | 0 | |||
6338 | DYA | 200 | 24 7/8 | 0 | |||||
6339 | DYC | 400 | 9/16 | 0 | |||||
6340 | DYCO | 400 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 3.5000 | 4.1250 | 400 |
6341 | DYES | 1000 | 4.1875 | 4.2500 | 4.2500 | 4.1875 | 4.2500 | 4.7500 | 3000 |
6342 | DYG/WS | 0 | 1 | 1 1/2 | 0 | ||||
6343 | DYGN | 2500 | 2 23/32 | 2 5/8 | 2 7/8 | 2 1/2 | 2 23/32 | 2 7/8 | 158800 |
6344 | DYGNW | 500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/16 | 1 1/2 | 1600 |
6345 | DYGNZ | 700 | 1 3/32 | 1 3/32 | 1 7/16 | 0 | |||
6346 | DYHM | 5000 | 2 3/16 | 2 | 2 1/4 | 0 | |||
6347 | DYII | 2000 | 1 1/4 | 1 5/16 | 1 5/16 | 1 3/16 | 1 3/16 | 1 7/16 | 6000 |
6348 | DYMC | 0 | 0 | ||||||
6349 | DYMO | 1000 | 1 1/2 | 1 31/64 | 1 1/2 | 1 1/8 | 1 1/8 | 1 1/2 | 7600 |
6350 | DYMOP | 1500 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 1/8 | 1500 |
6351 | DYN | 0 | 1 | 2 1/2 | 0 | ||||
6352 | DYNF | 3000 | 2.7500 | 2.6250 | 3.1250 | 0 | |||
6353 | DYNS | 20000 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
6354 | DYNSP | 15000 | 0.0500 | 0 | |||||
6355 | DYNT | 3000 | 1 9/32 | 1 9/32 | 1 9/32 | 1 1/4 | 1 1/4 | 1 9/32 | 32000 |
6356 | DYNX | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 6 1/4 | 1000 |
6357 | DYNp | 0 | 5/8 | 1 1/8 | 0 | ||||
6358 | DYOLF | 2500 | 33/64 | 9/16 | 9/16 | 33/64 | 1/2 | 9/16 | 15000 |
6359 | DYPR | 2000 | 3 7/8 | 3 1/2 | 3 7/8 | 3 1/2 | 3 5/8 | 3 7/8 | 18500 |
6360 | DYTC | 1000 | 16 3/4 | 17 1/2 | 17 1/2 | 16 | 16 1/2 | 16 3/4 | 75300 |
6361 | DYTM | 7000 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
6362 | DZTK | 500 | 29 | 28 | 29 | 28 | 28 1/2 | 29 | 6400 |
6363 | E | 300 | 35 1/8 | 35 1/8 | 35 1/8 | 35 1/8 | 34 7/8 | 35 1/4 | 300 |
6364 | E-W | 0 | 0 | ||||||
6365 | E.ACA | 0 | 0 | ||||||
6366 | E.ACL | 0 | 0 | ||||||
6367 | E.APA | 0 | 0 | ||||||
6368 | E.ARG | 0 | 0 | ||||||
6369 | E.ARO | 0 | 0 | ||||||
6370 | E.BAE | 0 | 0 | ||||||
6371 | E.BBC | 0 | 0 | ||||||
6372 | E.BBR | 0 | 0 | ||||||
6373 | E.BBV | 0 | 0 | ||||||
6374 | E.BCH | 0 | 0 | ||||||
6375 | E.BCR | 0 | 0 | ||||||
6376 | E.BDB | 0 | 0 | ||||||
6377 | E.BEC | 0 | 0 | ||||||
6378 | E.BEP | 0 | 0 | ||||||
6379 | E.BGA | 0 | 0 | ||||||
6380 | E.BIT | 0 | 0 | ||||||
6381 | E.BKN | 0 | 0 | ||||||
6382 | E.BMX | 0 | 0 | ||||||
6383 | E.BUF | 0 | 0 | ||||||
6384 | E.BWP | 0 | 0 | ||||||
6385 | E.CEB | 0 | 0 | ||||||
6386 | E.CEI | 0 | 0 | ||||||
6387 | E.CHG | 0 | 0 | ||||||
6388 | E.CHQ | 0 | 0 | ||||||
6389 | E.CLA | 0 | 0 | ||||||
6390 | E.CMX | 0 | 0 | ||||||
6391 | E.CNP | 0 | 0 | ||||||
6392 | E.COR | 0 | 0 | ||||||
6393 | E.CRV | 0 | 0 | ||||||
6394 | E.CSA | 0 | 0 | ||||||
6395 | E.DES | 0 | 0 | ||||||
6396 | E.DIN | 0 | 0 | ||||||
6397 | E.EBA | 0 | 0 | ||||||
6398 | E.ECO | 0 | 0 | ||||||
6399 | E.ELE | 0 | 0 | ||||||
6400 | E.EMG | 0 | 0 | ||||||
6401 | E.EOC | 0 | 0 | ||||||
6402 | E.ESF | 0 | 0 | ||||||
6403 | E.GAL | 0 | 0 | ||||||
6404 | E.GBX | 0 | 0 | ||||||
6405 | E.GCL | 0 | 0 | ||||||
6406 | E.GCP | 0 | 0 | ||||||
6407 | E.GFB | 0 | 0 | ||||||
6408 | E.GFI | 0 | 0 | ||||||
6409 | E.GIA | 0 | 0 | ||||||
6410 | E.GRD | 0 | 0 | ||||||
6411 | E.GSD | 0 | 0 | ||||||
6412 | E.GTR | 0 | 0 | ||||||
6413 | E.IBR | 0 | 0 | ||||||
6414 | E.ICA | 0 | 0 | ||||||
6415 | E.ICL | 0 | 0 | ||||||
6416 | E.IIP | 0 | 0 | ||||||
6417 | E.ILA | 0 | 0 | ||||||
6418 | E.MSK | 0 | 0 | ||||||
6419 | E.NAF | 0 | 0 | ||||||
6420 | E.PBV | 0 | 0 | ||||||
6421 | E.PEM | 0 | 0 | ||||||
6422 | E.PET | 0 | 0 | ||||||
6423 | E.PTB | 0 | 0 | ||||||
6424 | E.PVZ | 0 | 0 | ||||||
6425 | E.REP | 0 | 0 | ||||||
6426 | E.RFG | 0 | 0 | ||||||
6427 | E.RNH | 0 | 0 | ||||||
6428 | E.SBM | 0 | 0 | ||||||
6429 | E.SCP | 0 | 0 | ||||||
6430 | E.SDG | 0 | 0 | ||||||
6431 | E.SEE | 0 | 0 | ||||||
6432 | E.SVS | 0 | 0 | ||||||
6433 | E.TAB | 0 | 0 | ||||||
6434 | E.TAR | 0 | 0 | ||||||
6435 | E.TAS | 0 | 0 | ||||||
6436 | E.TCB | 0 | 0 | ||||||
6437 | E.TCH | 0 | 0 | ||||||
6438 | E.TEF | 0 | 0 | ||||||
6439 | E.TEM | 0 | 0 | ||||||
6440 | E.TMM | 0 | 0 | ||||||
6441 | E.UUB | 0 | 0 | ||||||
6442 | E.VRD | 0 | 0 | ||||||
6443 | E.VTO | 0 | 0 | ||||||
6444 | E.W | 0 | 0 | ||||||
6445 | E.YPF | 0 | 0 | ||||||
6446 | EA | 1000 | 5 | 5 | 5 | 5 | 4 3/4 | 5 1/8 | 1200 |
6447 | EAA | 0 | 122.35 | 123.51 | 123.64 | 122.35 | 0 | ||
6448 | EAB | 0 | 121.20 | 122.28 | 122.35 | 120.86 | 0 | ||
6449 | EACI | 300 | 0.3750 | 0.3750 | 0.7500 | 0 | |||
6450 | EACL | 1000 | 0.0010 | 0 | |||||
6451 | EACO | 200 | 4 1/8 | 3 3/4 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 1900 |
6452 | EAGAX | 0 | 15.72 | 15.72 | 16.50 | 0 | |||
6453 | EAGBX | 0 | 15.68 | 15.68 | 15.68 | 0 | |||
6454 | EAGL | 300 | 7 7/8 | 8 | 8 | 7 5/8 | 7 5/8 | 7 7/8 | 58200 |
6455 | EAGLG | 20 | 74 1/4 | 75 | 75 | 73 3/4 | 73 3/4 | 74 1/4 | 482 |
6456 | EAGT | 2200 | 0.0010 | 0.0010 | 0.0400 | 0 | |||
6457 | EAGV | 500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0700 | 1500 |
6458 | EAIN | 1000 | 4 5/8 | 4 7/8 | 5 1/8 | 4 1/2 | 4 1/2 | 4 7/8 | 32000 |
6459 | EALNL | 0 | 0 | ||||||
6460 | EAMRX | 0 | 12.85 | 12.85 | 12.85 | 0 | |||
6461 | EANAX | 0 | 10.89 | 10.89 | 11.31 | 0 | |||
6462 | EARL | 2300 | 0.0050 | 0 | |||||
6463 | EASE | 0 | 0 | ||||||
6464 | EASEO | 0 | 0 | ||||||
6465 | EASGX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
6466 | EASI | 100 | 6 3/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 4000 |
6467 | EASMX | 0 | 9.74 | 9.74 | 9.74 | 0 | |||
6468 | EASRY | 0 | 2.5508 | 2.6500 | 2.8500 | 0 | |||
6469 | EASW | 5000 | 9.0000 | 0 | |||||
6470 | EAT | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 3/8 | 14 1/2 | 300 |
6471 | EATS | 1300 | 2 7/8 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 1/8 | 2400 |
6472 | EAVN | 500 | 26 1/2 | 26 3/4 | 27 | 26 1/2 | 26 1/2 | 27 | 6200 |
6473 | EAX | 0 | 121.94 | 122.76 | 122.96 | 121.60 | 0 | ||
6474 | EB | 0 | 0 | ||||||
6475 | EBALX | 0 | 20.48 | 20.48 | 20.48 | 0 | |||
6476 | EBAY | 500 | 16 1/2 | 16 3/4 | 17 | 16 1/4 | 16 1/4 | 16 3/4 | 7100 |
6477 | EBCI | 200 | 31 3/4 | 30 3/4 | 33 1/4 | 0 | |||
6478 | EBCP | 200 | 24 1/2 | 24 1/2 | 25 1/4 | 24 | 24 1/2 | 25 1/4 | 9800 |
6479 | EBEQX | 0 | 69.78 | 69.78 | 69.78 | 0 | |||
6480 | EBERX | 0 | 16.92 | 16.92 | 17.95 | 0 | |||
6481 | EBF | 700 | 12 | 11 1/2 | 12 | 0 | |||
6482 | EBFIX | 0 | 11.07 | 11.07 | 11.07 | 0 | |||
6483 | EBFLX | 0 | 62.15 | 62.15 | 62.15 | 0 | |||
6484 | EBI | 0 | 0 | ||||||
6485 | EBINX | 0 | 51.94 | 51.94 | 51.94 | 0 | |||
6486 | EBIpA | 600 | 32 | 0 | |||||
6487 | EBMA | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 1/2 | 3 7/8 | 3500 |
6488 | EBMFX | 0 | 46.63 | 46.63 | 46.63 | 0 | |||
6489 | EBP | 200 | 20 1/8 | 19 3/4 | 20 1/2 | 0 | |||
6490 | EBRVF | 0 | 0 | ||||||
6491 | EBS | 200 | 2 | 1 1/2 | 2 | 0 | |||
6492 | EBSI | 5000 | 17 1/4 | 18 1/2 | 18 1/2 | 17 1/4 | 17 | 18 1/4 | 9700 |
6493 | EBY | 100 | 26 3/4 | 25 1/8 | 25 5/8 | 0 | |||
6494 | EC | 300 | 23 1/4 | 22 1/2 | 22 7/8 | 0 | |||
6495 | ECAB | 500 | 27.0000 | 0 | |||||
6496 | ECABX | 0 | 30.57 | 30.57 | 30.57 | 0 | |||
6497 | ECAR | 1000 | 0.3700 | 0.3500 | 0.3700 | 0.3500 | 0.3500 | 0.3700 | 29900 |
6498 | ECC | 500 | 10 1/2 | 9 7/8 | 10 3/8 | 0 | |||
6499 | ECCGX | 0 | 8.47 | 8.47 | 8.47 | 0 | |||
6500 | ECCS | 1000 | 2 | 2 | 2 | 2 | 2 | 2 1/4 | 1000 |
6501 | ECD | 0 | 73.21 | 0.73 | 73.21 | 0.73 | 0 | ||
6502 | ECEL | 0 | 0 | ||||||
6503 | ECF | 1300 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/4 | 9 5/8 | 1700 |
6504 | ECG | 2000 | 3 11/16 | 0 | |||||
6505 | ECGC | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/4 | 25 1/4 | 25 3/4 | 500 |
6506 | ECGO | 0 | 0 | ||||||
6507 | ECGOF | 32800 | 5 11/16 | 5 1/8 | 5 3/4 | 4 31/32 | 5 5/8 | 5 11/16 | 545300 |
6508 | ECGOX | 0 | 9.47 | 9.47 | 9.47 | 0 | |||
6509 | ECH | 100 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/8 | 36 3/4 | 100 |
6510 | ECHG | 2500 | 0.8750 | 0 | |||||
6511 | ECHMX | 0 | 9.67 | 9.67 | 9.67 | 0 | |||
6512 | ECHO | 5000 | 1/2 | 1/2 | 1/2 | 1/2 | 3/8 | 1/2 | 5000 |
6513 | ECII | 100 | 23 1/2 | 23 | 23 1/2 | 23 | 23 1/4 | 23 1/2 | 6300 |
6514 | ECIL | 0 | 0 | ||||||
6515 | ECILF | 1000 | 20 13/16 | 21 3/4 | 22 1/4 | 20 3/4 | 20 3/4 | 20 7/8 | 814500 |
6516 | ECIN | 100 | 7 | 7 1/4 | 7 1/2 | 122400 | |||
6517 | ECIT | 15000 | 0.2000 | 0.2200 | 0.2200 | 0.2000 | 0.1875 | 0.2200 | 25000 |
6518 | ECK | 100 | 42 7/8 | 42 7/8 | 42 7/8 | 42 7/8 | 42 5/8 | 43 3/8 | 100 |
6519 | ECKL | 300 | 3 1/2 | 3 1/2 | 3 1/2 | 3 9/32 | 3 9/32 | 3 1/2 | 28800 |
6520 | ECKLU | 300 | 3 7/8 | 3 7/8 | 4 | 0 | |||
6521 | ECKLW | 5000 | 9/16 | 7/16 | 9/16 | 3/8 | 3/8 | 9/16 | 86200 |
6522 | ECKS | 0 | 0 | ||||||
6523 | ECL/WD | 0 | 0 | ||||||
6524 | ECLL | 0 | 0 | ||||||
6525 | ECN/WS | 0 | 1/32 | 1/8 | 0 | ||||
6526 | ECNC | 0 | 0 | ||||||
6527 | ECNCF | 1000 | 5 3/4 | 5 7/16 | 6 | 5 7/16 | 5 5/8 | 5 3/4 | 268600 |
6528 | ECO | 500 | 12 1/8 | 12 | 12 1/2 | 12 | 11 7/8 | 12 1/4 | 59600 |
6529 | ECOF | 4000 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
6530 | ECOL | 1000 | 3 | 2 3/4 | 3 1/8 | 2 3/4 | 2 3/4 | 3 1/8 | 2600 |
6531 | ECOS | 6000 | 0.1289 | 0 | |||||
6532 | ECOSD | 1000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 1/2 | 1000 |
6533 | ECOSE | 0 | 0 | ||||||
6534 | ECP | 200 | 31 | 31 | 31 | 31 | 30 5/8 | 31 1/8 | 200 |
6535 | ECRC | 100 | 0.0020 | 0.0020 | 0.0350 | 0 | |||
6536 | ECRM | 0 | 0 | ||||||
6537 | ECSC | 2000 | 15/16 | 1 | 1 1/8 | 15/16 | 15/16 | 1 1/8 | 15000 |
6538 | ECSIU | 2000 | 0.0300 | 0 | |||||
6539 | ECTH | 100 | 7/16 | 7/16 | 1/2 | 0 | |||
6540 | ECTL | 300 | 8 1/8 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/8 | 18400 |
6541 | ECTMX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
6542 | ECU | 0 | 1.2930 | 1.2914 | 1.2942 | 1.2882 | 0 | ||
6543 | ECW | 0 | 129.30 | 1.29 | 129.30 | 1.28 | 0 | ||
6544 | ECX | 0 | 0 | ||||||
6545 | ED | 100 | 33 1/8 | 32 3/8 | 33 | 0 | |||
6546 | EDA | 0 | 74.65 | 0.74 | 74.65 | 0.74 | 0 | ||
6547 | EDAC | 2000 | 1 1/2 | 1 1/8 | 1 1/2 | 0 | |||
6548 | EDCA | 0 | 0 | ||||||
6549 | EDCI | 300 | 0.7500 | 0 | |||||
6550 | EDCO | 1000 | 4 5/8 | 4 1/2 | 5 1/4 | 0 | |||
6551 | EDE | 200 | 17 7/8 | 18 | 18 | 17 7/8 | 800 | ||
6552 | EDEL | 200 | 15 | 15 | 15 1/2 | 15 | 15 | 15 1/2 | 3900 |
6553 | EDEpA | 300 | 6 1/4 | 0 | |||||
6554 | EDEpB | 200 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 200 | ||
6555 | EDF | 200 | 13 1/8 | 13 1/4 | 13 1/4 | 13 1/8 | 12 7/8 | 13 1/4 | 500 |
6556 | EDG | 300 | 3 3/4 | 3 3/4 | 4 1/4 | 0 | |||
6557 | EDGG | 0 | 0 | ||||||
6558 | EDI | 700 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 700 | ||
6559 | EDIN | 500 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 4 | 500 |
6560 | EDIS | 3000 | 0.4300 | 0.3750 | 0.4500 | 0.3750 | 0.3750 | 0.4300 | 174600 |
6561 | EDIT | 400 | 9/16 | 23/32 | 23/32 | 9/16 | 9/16 | 21/32 | 35400 |
6562 | EDM | 0 | 69.58 | 0.69 | 69.58 | 0.69 | 0 | ||
6563 | EDMK | 500 | 29 3/4 | 31 1/4 | 32 1/2 | 29 3/8 | 29 1/2 | 30 1/4 | 119400 |
6564 | EDNT | 0 | 0 | ||||||
6565 | EDNTF | 2500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 25/32 | 5700 |
6566 | EDO | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 500 | ||
6567 | EDR/WS | 0 | 1 1/4 | 1 3/4 | 0 | ||||
6568 | EDS | 1000 | 7 3/16 | 6 7/8 | 7 3/8 | 0 | |||
6569 | EDS.W | 0 | 0 | ||||||
6570 | EDS/WS | 600 | 3/4 | 0 | |||||
6571 | EDSE | 200 | 24 1/2 | 23 | 24 1/2 | 0 | |||
6572 | EDUC | 100 | 22 1/8 | 22 1/2 | 22 3/4 | 22 1/8 | 22 1/8 | 23 | 4900 |
6573 | EDUS | 0 | 0 | ||||||
6574 | EDUSF | 100 | 5 1/2 | 5 5/8 | 5 7/8 | 5 3/8 | 5 1/2 | 5 7/8 | 17200 |
6575 | EDVC | 10000 | 0.2187 | 0.1250 | 0.2187 | 0 | |||
6576 | EDW | 0 | 69.58 | 0.69 | 69.58 | 0.69 | 0 | ||
6577 | EDYN | 1000 | 3 1/8 | 3 1/8 | 3 1/4 | 3 1/8 | 3 | 3 1/4 | 8800 |
6578 | EDYNW | 200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.1000 | 200 |
6579 | EDZ | 0 | 69.58 | 0.69 | 69.58 | 0.69 | 0 | ||
6580 | EDpA | 100 | 71 1/2 | 71 1/2 | 71 1/2 | 71 1/2 | 100 | ||
6581 | EDpB | 100 | 361 | 361 | 475 | 0 | |||
6582 | EDpC | 7910 | 72 3/8 | 0 | |||||
6583 | EEC | 400 | 2 5/8 | 0 | |||||
6584 | EECN | 5000 | 1 7/16 | 1 5/8 | 1 5/8 | 1 7/16 | 1 7/16 | 1 1/2 | 164200 |
6585 | EECNW | 5000 | 19/64 | 9/32 | 19/64 | 9/32 | 9/32 | 5/16 | 18500 |
6586 | EEI | 200 | 8 7/8 | 0 | |||||
6587 | EEQFX | 0 | 13.24 | 13.24 | 13.24 | 0 | |||
6588 | EESI | 1400 | 1 1/2 | 1 1/2 | 1 5/8 | 0 | |||
6589 | EEX | 3000 | 11 | 11 1/4 | 11 3/4 | 0 | |||
6590 | EEXK | 0 | 0 | ||||||
6591 | EEY/WS | 0 | 1/16 | 1/8 | 0 | ||||
6592 | EF | 1800 | 13 3/8 | 12 3/4 | 13 1/8 | 0 | |||
6593 | EFBI | 300 | 14 1/2 | 14 1/4 | 14 7/8 | 14 1/4 | 14 1/4 | 15 | 3100 |
6594 | EFCW | 500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/8 | 12 1/4 | 12 3/4 | 2900 |
6595 | EFCX | 100 | 10 1/8 | 9 3/4 | 10 1/8 | 9 5/8 | 10 | 10 1/8 | 18200 |
6596 | EFF | 0 | 203.19 | 0.20 | 203.19 | 0.20 | 0 | ||
6597 | EFG | 600 | 36 1/2 | 0 | |||||
6598 | EFHAX | 0 | 10.68 | 10.68 | 11.21 | 0 | |||
6599 | EFIAX | 0 | 10.16 | 10.16 | 10.67 | 0 | |||
6600 | EFIBX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
6601 | EFIC | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 11/16 | 1 13/16 | 1000 |
6602 | EFII | 100 | 35 1/8 | 35 | 36 1/2 | 33 1/4 | 34 1/4 | 34 3/4 | 509600 |
6603 | EFIPX | 0 | 10.80 | 10.80 | 10.80 | 0 | |||
6604 | EFIYX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
6605 | EFL | 1000 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 1000 | ||
6606 | EFMAX | 0 | 10.05 | 10.05 | 10.55 | 0 | |||
6607 | EFMBX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
6608 | EFMC | 400 | 11 13/16 | 11 3/4 | 12 1/8 | 0 | |||
6609 | EFOAX | 0 | 14.92 | 14.92 | 15.66 | 0 | |||
6610 | EFOBX | 0 | 14.87 | 14.87 | 14.87 | 0 | |||
6611 | EFOCX | 0 | 14.87 | 14.87 | 14.87 | 0 | |||
6612 | EFOI | 2000 | 0.7500 | 0.5625 | 0.7500 | 0 | |||
6613 | EFONX | 0 | 14.94 | 14.94 | 14.94 | 0 | |||
6614 | EFS | 200 | 25 3/4 | 24 1/8 | 24 3/4 | 0 | |||
6615 | EFTC | 1600 | 3 15/16 | 3 15/16 | 3 15/16 | 3 15/16 | 3 7/8 | 4 1/4 | 2800 |
6616 | EFTK | 1000 | 1.0000 | 0.6250 | 1.0000 | 0 | |||
6617 | EFU | 1000 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 33 3/8 | 33 3/4 | 1000 |
6618 | EFX | 2300 | 19 | 19 | 19 | 18 7/8 | 18 5/8 | 19 | 4300 |
6619 | EFXw | 0 | 19 7/8 | 20 1/2 | 0 | ||||
6620 | EGABX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
6621 | EGAS | 1500 | 1.5000 | 1.5000 | 1.5000 | 1.4500 | 1.4375 | 1.6875 | 28400 |
6622 | EGCI | 1300 | 0.0010 | 0.0010 | 0.2500 | 0 | |||
6623 | EGCPQ | 0 | 0 | ||||||
6624 | EGCS | 0 | 0 | ||||||
6625 | EGEXF | 0 | 0 | ||||||
6626 | EGFC | 500 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 26 1/4 | 500 |
6627 | EGG | 300 | 20 7/8 | 21 1/2 | 21 1/2 | 20 7/8 | 20 3/4 | 21 3/8 | 3100 |
6628 | EGGS | 600 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 36000 |
6629 | EGIAX | 0 | 18.37 | 18.37 | 19.29 | 0 | |||
6630 | EGIBX | 0 | 18.33 | 18.33 | 18.33 | 0 | |||
6631 | EGIG | 1000 | 3.5000 | 0 | |||||
6632 | EGII | 0 | 0 | ||||||
6633 | EGLBX | 0 | 17.05 | 17.05 | 17.05 | 0 | |||
6634 | EGLE | 1500 | 1 3/4 | 1 3/4 | 2 1/8 | 1 3/4 | 1 3/4 | 2 | 38100 |
6635 | EGLRX | 0 | 12.59 | 12.59 | 12.59 | 0 | |||
6636 | EGLS | 1000 | 15 3/4 | 16 | 17 | 15 1/4 | 15 1/2 | 16 1/2 | 816500 |
6637 | EGMLY | 0 | 4.7500 | 0 | |||||
6638 | EGMXX | 0 | 0.69 | 5.37 | 5.53 | 2823 | |||
6639 | EGN | 600 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 3/8 | 25 | 600 |
6640 | EGNS | 14200 | 0.2000 | 0.1718 | 0.2500 | 0 | |||
6641 | EGOR | 0 | 0 | ||||||
6642 | EGP | 400 | 21 5/8 | 22 | 22 | 21 5/8 | 1600 | ||
6643 | EGPT | 100 | 18 | 19 | 19 | 17 | 17 | 18 | 5600 |
6644 | EGRWX | 0 | 11.96 | 11.96 | 13.07 | 0 | |||
6645 | EGTC | 29100 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
6646 | EGVAX | 0 | 20.48 | 20.48 | 21.50 | 0 | |||
6647 | EGVBX | 0 | 20.48 | 20.48 | 20.48 | 0 | |||
6648 | EGVR | 26000 | 0.1875 | 0.0625 | 0.3125 | 0 | |||
6649 | EGVYX | 0 | 20.48 | 20.48 | 20.48 | 0 | |||
6650 | EGX | 200 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 200 | ||
6651 | EGXP | 500 | 0.3125 | 0.3125 | 0.5625 | 0 | |||
6652 | EGY | 300 | 5 3/8 | 0 | |||||
6653 | EHCXX | 0 | 0.31 | 5.01 | 5.25 | 1402 | |||
6654 | EHGAX | 0 | 11.23 | 11.23 | 11.79 | 0 | |||
6655 | EHGBX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
6656 | EHGYX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
6657 | EHII | 100 | 0.0100 | 0 | |||||
6658 | EHSTX | 0 | 12.66 | 12.66 | 13.29 | 0 | |||
6659 | EI | 300 | 18 | 18 | 18 | 18 | 17 7/8 | 18 3/8 | 300 |
6660 | EIB | 0 | 0 | ||||||
6661 | EIC | 500 | 34 3/8 | 34 5/8 | 34 7/8 | 34 3/8 | 4500 | ||
6662 | EICO | 200 | 4.0000 | 0 | |||||
6663 | EIEAX | 0 | 10.30 | 10.30 | 10.81 | 0 | |||
6664 | EIEBX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
6665 | EIEYX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
6666 | EIF | 1000 | 3 1/16 | 0 | |||||
6667 | EIFH | 10000 | 0.1562 | 0.1400 | 0.1800 | 0 | |||
6668 | EIHYX | 0 | 7.65 | 7.65 | 8.01 | 0 | |||
6669 | EIITX | 0 | 13.95 | 13.95 | 14.65 | 0 | |||
6670 | EILL | 9000 | 2.3750 | 2.0000 | 2.3750 | 0 | |||
6671 | EINFX | 0 | 11.59 | 11.59 | 11.59 | 0 | |||
6672 | EIPM | 500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 4 1/4 | 500 |
6673 | EIS | 1000 | 16 | 0 | |||||
6674 | EISI | 500 | 14 1/4 | 14 5/8 | 14 5/8 | 14 1/4 | 14 1/4 | 14 5/8 | 78600 |
6675 | EITXX | 0 | 0.50 | 7.21 | 6.60 | 1 | |||
6676 | EJ | 2000 | 5/8 | 0 | |||||
6677 | EJD | 100 | 13 3/8 | 13 1/4 | 13 5/8 | 0 | |||
6678 | EJPTZ | 2500 | 1.7500 | 1.6250 | 2.1250 | 0 | |||
6679 | EJTX | 200000 | 0.0100 | 0.0100 | 0.0200 | 0 | |||
6680 | EJU | 0 | 0 | ||||||
6681 | EJX | 0 | 0 | ||||||
6682 | EJY | 0 | 95.31 | 95.31 | 95.31 | 95.31 | 0 | ||
6683 | EJZ | 0 | 95.31 | 95.31 | 95.31 | 95.31 | 0 | ||
6684 | EK | 100 | 66 5/8 | 67 3/4 | 67 3/4 | 66 3/8 | 65 3/4 | 66 3/8 | 33300 |
6685 | EKC | 500 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/4 | 14 3/4 | 500 |
6686 | EKFG | 100 | 4.0000 | 0 | |||||
6687 | EKL/U | 0 | 3 1/2 | 4 1/2 | 0 | ||||
6688 | EKL/WS | 0 | 3/8 | 7/8 | 0 | ||||
6689 | EKO | 300 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | |||
6690 | EKP | 0 | 0 | ||||||
6691 | EKPp | 100 | 27 1/4 | 27 | 27 5/8 | 0 | |||
6692 | EKR | 2000 | 1 1/2 | 0 | |||||
6693 | EKSIA | 5000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 5000 |
6694 | EKT | 500 | 6 7/8 | 9 5/8 | 10 3/8 | 0 | |||
6695 | EL | 100 | 33 | 33 | 33 1/4 | 33 | 32 7/8 | 33 1/2 | 1400 |
6696 | ELAV | 0 | 0 | ||||||
6697 | ELB | 100 | 15 7/8 | 0 | |||||
6698 | ELBT | 0 | 0 | ||||||
6699 | ELBTF | 500 | 16 3/8 | 16 1/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 1/2 | 6900 |
6700 | ELBWF | 0 | 0 | ||||||
6701 | ELC/WS | 0 | 7/8 | 1 3/8 | 0 | ||||
6702 | ELCAX | 0 | 10.22 | 10.22 | 10.22 | 0 | |||
6703 | ELCC | 5000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/4 | 24900 |
6704 | ELCCW | 1000 | 3/4 | 11/16 | 3/4 | 11/16 | 5/8 | 3/4 | 12000 |
6705 | ELCH | 11000 | 8 5/16 | 8 3/8 | 8 1/2 | 8 1/4 | 8 1/4 | 8 3/4 | 36200 |
6706 | ELCO | 1000 | 12 | 11 3/4 | 12 1/4 | 11 1/4 | 11 1/4 | 12 1/4 | 24900 |
6707 | ELCTX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
6708 | ELD | 0 | 0 | ||||||
6709 | ELDFX | 0 | 15.86 | 15.86 | 15.86 | 0 | |||
6710 | ELE | 100 | 57 1/8 | 55 5/8 | 56 1/2 | 0 | |||
6711 | ELEK | 1000 | 3 | 3 1/4 | 3 1/4 | 2 7/8 | 2 3/4 | 3 1/4 | 8600 |
6712 | ELEN | 200 | 59.0000 | 0 | |||||
6713 | ELET | 500 | 8 | 8 | 8 | 7 7/8 | 7 7/8 | 8 1/4 | 15700 |
6714 | ELEX | 300 | 14 1/8 | 14 | 14 5/8 | 13 3/8 | 13 3/4 | 14 1/8 | 79400 |
6715 | ELF | 100 | 38 | 36 1/2 | 37 1/4 | 0 | |||
6716 | ELFLX | 0 | 10.37 | 10.37 | 10.37 | 0 | |||
6717 | ELFNX | 0 | 39.66 | 39.66 | 39.66 | 0 | |||
6718 | ELFTX | 0 | 11.84 | 11.84 | 11.84 | 0 | |||
6719 | ELGC | 200 | 8.0000 | 7.1250 | 8.1250 | 0 | |||
6720 | ELGIX | 0 | 17.66 | 17.66 | 17.66 | 0 | |||
6721 | ELGT | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 | 44800 |
6722 | ELI | 0 | 0 | ||||||
6723 | ELINX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
6724 | ELIS | 0 | 0 | ||||||
6725 | ELJ | 300 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 | 300 |
6726 | ELK | 200 | 21 1/4 | 21 1/8 | 21 1/2 | 0 | |||
6727 | ELM | 400 | 18 1/2 | 16 | 16 3/4 | 0 | |||
6728 | ELMAX | 0 | 10.25 | 10.25 | 10.25 | 0 | |||
6729 | ELMG | 5000 | 10 5/8 | 10 5/8 | 10 3/4 | 10 5/8 | 10 5/8 | 10 7/8 | 39700 |
6730 | ELMHX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
6731 | ELMI | 0 | 0 | ||||||
6732 | ELMR | 100 | 0.2500 | 0 | |||||
6733 | ELMS | 300 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | |||
6734 | ELMXX | 0 | 0.55 | 5.35 | 5.56 | 1183 | |||
6735 | ELN | 100 | 51 | 51 1/2 | 51 1/2 | 51 | 50 1/2 | 51 | 400 |
6736 | ELN.W | 0 | 0 | ||||||
6737 | ELN.WA | 0 | 0 | ||||||
6738 | ELN/WS/A | 500 | 18 1/8 | 0 | |||||
6739 | ELNAX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
6740 | ELNJX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
6741 | ELNS | 0 | 0 | ||||||
6742 | ELNT | 200 | 8 1/4 | 8 1/2 | 8 3/4 | 8 | 7 3/4 | 8 1/4 | 35700 |
6743 | ELNVY | 0 | 0 | ||||||
6744 | ELNYX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
6745 | ELOHX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
6746 | ELPA | 0 | 0 | ||||||
6747 | ELPAJ | 0 | 0 | ||||||
6748 | ELPAQ | 7600 | 0.3200 | 0.4900 | 0.4900 | 0.3000 | 0.2800 | 0.3200 | 535000 |
6749 | ELPNX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
6750 | ELPSI | 100 | 55.0000 | 0 | |||||
6751 | ELPSM | 100 | 55.0000 | 0 | |||||
6752 | ELPSN | 100 | 53.7500 | 53.2500 | 53.7500 | 53.0000 | 300 | ||
6753 | ELRC | 100 | 21 3/4 | 21 | 21 3/4 | 21 | 21 | 21 3/4 | 5000 |
6754 | ELRN | 0 | 0 | ||||||
6755 | ELRNF | 500 | 10 1/2 | 10 1/8 | 10 1/2 | 10 | 10 | 10 1/2 | 7500 |
6756 | ELRWF | 1000 | 4 1/4 | 4 1/8 | 4 3/8 | 0 | |||
6757 | ELS | 0 | 0 | ||||||
6758 | ELSBY | 0 | 0 | ||||||
6759 | ELSE | 300 | 5 1/2 | 5 1/4 | 5 5/8 | 5 1/4 | 4 7/8 | 5 1/2 | 2900 |
6760 | ELSI | 12000 | 1 25/64 | 1 1/2 | 1 1/2 | 1 1/8 | 1 3/8 | 1 13/32 | 608200 |
6761 | ELST | 2000 | 0.5000 | 0.4062 | 0.5000 | 0 | |||
6762 | ELT | 200 | 2 1/4 | 2 | 2 1/2 | 0 | |||
6763 | ELTCX | 0 | 0 | ||||||
6764 | ELTN | 9000 | 30 3/4 | 31 1/2 | 33 | 30 3/4 | 30 3/4 | 31 | 45700 |
6765 | ELTX | 5000 | 1 5/8 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 43900 |
6766 | ELUX | 0 | 0 | ||||||
6767 | ELUXY | 100 | 44 1/4 | 44 | 44 3/8 | 44 | 44 1/4 | 44 3/8 | 13200 |
6768 | ELVN | 100 | 39.5000 | 0 | |||||
6769 | ELXC | 20000 | 0.0200 | 0.0100 | 0.0400 | 0 | |||
6770 | ELXS | 100 | 5 7/8 | 5 5/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 3100 |
6771 | ELY | 200 | 19 3/4 | 19 3/4 | 20 3/8 | 19 3/8 | 19 1/2 | 20 | 4500 |
6772 | EMAC | 3000 | 4.7500 | 4.6000 | 4.7500 | 0 | |||
6773 | EMACU | 5000 | 5.8750 | 5.5000 | 6.2500 | 0 | |||
6774 | EMACW | 10500 | 0.9500 | 0.9400 | 0.9500 | 0.9400 | 0.6250 | 1.0000 | 21000 |
6775 | EMAK | 3000 | 13 | 14 | 14 | 13 | 13 | 13 1/4 | 19500 |
6776 | EMAXX | 0 | 0.69 | 5.08 | 5.23 | 7983 | |||
6777 | EMBIX | 0 | 11.48 | 11.48 | 11.48 | 0 | |||
6778 | EMBM | 200 | 33.5000 | 0 | |||||
6779 | EMBR | 1000 | 11 9/16 | 11 3/4 | 12 1/4 | 11 1/2 | 11 1/2 | 12 | 39700 |
6780 | EMBTX | 0 | 18.09 | 18.09 | 18.09 | 0 | |||
6781 | EMBX | 800 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/4 | 5 3/4 | 5 7/8 | 8300 |
6782 | EMBXW | 2000 | 9/16 | 7/16 | 9/16 | 0 | |||
6783 | EMBYX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
6784 | EMC | 500 | 15 7/8 | 15 1/2 | 16 | 15 1/8 | 15 5/8 | 16 | 49000 |
6785 | EMCG | 500 | 9.7500 | 0 | |||||
6786 | EMCGW | 400 | 0.3750 | 0 | |||||
6787 | EMCGX | 0 | 12.43 | 12.43 | 12.43 | 0 | |||
6788 | EMCGZ | 7700 | 0.1875 | 0 | |||||
6789 | EMCI | 300 | 12 | 12 | 12 | 11 7/8 | 11 3/4 | 12 1/2 | 1200 |
6790 | EMCM | 200 | 17.2500 | 16.5000 | 18.5000 | 0 | |||
6791 | EMCO | 100 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 4300 |
6792 | EMCR | 100 | 24 | 23 1/4 | 24 | 23 1/4 | 23 1/4 | 24 | 3500 |
6793 | EMD | 700 | 14 1/2 | 14 1/2 | 14 7/8 | 0 | |||
6794 | EMDFX | 0 | 8.89 | 8.89 | 9.24 | 0 | |||
6795 | EME | 2000 | 10 7/8 | 10 7/8 | 11 3/8 | 0 | |||
6796 | EMEIX | 0 | 12.80 | 12.80 | 12.80 | 0 | |||
6797 | EMEQX | 0 | 12.78 | 12.78 | 13.38 | 0 | |||
6798 | EMF | 500 | 19 3/4 | 20 | 20 1/4 | 19 3/4 | 19 5/8 | 19 7/8 | 1600 |
6799 | EMFIX | 0 | 11.12 | 11.12 | 11.12 | 0 | |||
6800 | EMFLX | 0 | 11.11 | 11.11 | 11.63 | 0 | |||
6801 | EMG | 400 | 11 3/4 | 11 | 11 3/8 | 0 | |||
6802 | EMGAX | 0 | 8.55 | 8.55 | 8.98 | 0 | |||
6803 | EMGBX | 0 | 8.54 | 8.54 | 8.54 | 0 | |||
6804 | EMGG | 300 | 13.0000 | 0 | |||||
6805 | EMGGA | 300 | 19.5000 | 22.0000 | 22.0000 | 19.5000 | 17.0000 | 22.0000 | 600 |
6806 | EMGIX | 0 | 6.30 | 6.30 | 6.30 | 0 | |||
6807 | EMGOX | 0 | 9.47 | 9.47 | 9.47 | 0 | |||
6808 | EMGRX | 0 | 12.05 | 12.05 | 12.62 | 0 | |||
6809 | EMGSX | 0 | 4.76 | 4.76 | 4.76 | 0 | |||
6810 | EMI | 1500 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 1500 | ||
6811 | EMIAX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
6812 | EMIE | 3000 | 0.0010 | 0 | |||||
6813 | EMIFX | 0 | 11.59 | 11.59 | 11.59 | 0 | |||
6814 | EMIS | 1000 | 7 9/16 | 7 3/4 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 32100 |
6815 | EMIp | 500 | 1 3/4 | 0 | |||||
6816 | EML | 400 | 11 1/2 | 0 | |||||
6817 | EMLT | 0 | 0 | ||||||
6818 | EMLTF | 100 | 3 1/2 | 3 1/2 | 3 5/8 | 400 | |||
6819 | EMLX | 1000 | 9 1/4 | 9 3/4 | 10 1/8 | 9 1/8 | 9 1/8 | 9 3/8 | 40200 |
6820 | EMMIX | 0 | 10.49 | 10.49 | 10.49 | 0 | |||
6821 | EMMS | 15000 | 33 5/8 | 34 3/4 | 35 1/4 | 33 1/4 | 33 1/4 | 33 3/4 | 461000 |
6822 | EMN | 200 | 62 3/4 | 63 | 63 | 62 3/4 | 62 1/8 | 63 | 300 |
6823 | EMO | 200 | 10 1/2 | 11 | 11 3/8 | 0 | |||
6824 | EMON | 100 | 1 7/8 | 1 7/8 | 2 1/8 | 0 | |||
6825 | EMONP | 100 | 2.0000 | 0 | |||||
6826 | EMP | 600 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 800 | ||
6827 | EMP.A | 0 | 0 | ||||||
6828 | EMPE | 10000 | 1.1250 | 0 | |||||
6829 | EMPI | 700 | 24 3/8 | 24 1/4 | 25 | 24 1/8 | 24 1/4 | 24 1/2 | 107900 |
6830 | EMPT | 200 | 3.7500 | 0 | |||||
6831 | EMR | 100 | 78 7/8 | 80 3/8 | 80 3/8 | 78 5/8 | 78 5/8 | 79 | 2400 |
6832 | EMRC | 0 | 0 | ||||||
6833 | EMRL | 62000 | 1/32 | 1/16 | 1/16 | 1/32 | 1/32 | 1/16 | 134100 |
6834 | EMSCX | 0 | 11.39 | 11.39 | 11.39 | 0 | |||
6835 | EMSI | 1000 | 5 1/2 | 5 | 6 | 0 | |||
6836 | EMSIW | 1100 | 1 9/16 | 1 1/4 | 2 1/4 | 0 | |||
6837 | EMSP | 0 | 0 | ||||||
6838 | EMSWV | 1700 | 3 21/32 | 3 1/2 | 5 1/4 | 0 | |||
6839 | EMT | 300 | 29 1/8 | 29 1/4 | 30 1/8 | 0 | |||
6840 | EMTL | 0 | 0 | ||||||
6841 | EMTLF | 0 | 0 | ||||||
6842 | EMTMX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
6843 | EMUCX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
6844 | EMUIX | 0 | 10.39 | 10.39 | 10.39 | 0 | |||
6845 | EMUNX | 0 | 10.20 | 10.20 | 10.20 | 0 | |||
6846 | EMUSX | 0 | 10.42 | 10.42 | 10.91 | 0 | |||
6847 | ENA | 300 | 24 1/8 | 23 1/4 | 23 1/2 | 0 | |||
6848 | ENAPQ | 0 | 0 | ||||||
6849 | ENBC | 500 | 8 1/4 | 8 | 8 3/8 | 7 1/4 | 7 1/2 | 8 1/4 | 264900 |
6850 | ENC | 100 | 15 | 0 | |||||
6851 | ENCAX | 0 | 30.69 | 30.69 | 32.22 | 0 | |||
6852 | ENCBX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
6853 | ENCC | 400 | 1 3/4 | 1 11/16 | 1 13/16 | 1 5/8 | 1 5/8 | 1 3/4 | 123000 |
6854 | ENCD | 100 | 16 1/8 | 15 3/4 | 16 1/8 | 15 1/4 | 15 3/4 | 16 1/8 | 64000 |
6855 | ENCHQ | 0 | 0 | ||||||
6856 | ENCMX | 0 | 10.45 | 10.45 | 10.97 | 0 | |||
6857 | ENCP | 100 | 3.0000 | 3.0000 | 5.5000 | 100 | |||
6858 | ENCR | 0 | 0 | ||||||
6859 | ENCRF | 400 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 1/16 | 400 |
6860 | ENDG | 2500 | 4 1/8 | 4 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 18400 |
6861 | ENDIX | 0 | 18.11 | 18.11 | 18.11 | 0 | |||
6862 | ENDY | 3000 | 0.1250 | 0 | |||||
6863 | ENE | 100 | 37 1/2 | 37 5/8 | 37 5/8 | 37 3/8 | 37 1/8 | 38 | 1900 |
6864 | ENEC | 0 | 0 | ||||||
6865 | ENED | 0 | 0 | ||||||
6866 | ENEI | 294 | 2.6240 | 0 | |||||
6867 | ENELY | 0 | 0 | ||||||
6868 | ENER | 100 | 19 1/8 | 18 3/8 | 19 1/8 | 18 3/8 | 18 7/8 | 19 1/8 | 25700 |
6869 | ENET | 300 | 8 3/4 | 10 | 10 | 8 3/4 | 8 3/4 | 9 1/4 | 31000 |
6870 | ENEU | 0 | 0 | ||||||
6871 | ENEX | 600 | 8 1/2 | 7 3/4 | 8 1/2 | 0 | |||
6872 | ENEpA | 1000 | 26 7/8 | 0 | |||||
6873 | ENEpC | 2200 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/4 | 3600 | ||
6874 | ENEpJ | 100 | 499 | 480 | 540 | 0 | |||
6875 | ENG | 1200 | 13 3/8 | 12 7/8 | 13 3/8 | 0 | |||
6876 | ENGBX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
6877 | ENGIX | 0 | 20.58 | 20.58 | 21.61 | 0 | |||
6878 | ENGL | 2000 | 9 1/8 | 9 | 9 5/8 | 8 3/4 | 9 | 9 5/8 | 59800 |
6879 | ENGN | 0 | 0 | ||||||
6880 | ENGNY | 0 | 0 | ||||||
6881 | ENGRX | 0 | 10.18 | 10.18 | 10.69 | 0 | |||
6882 | ENGVX | 0 | 11.92 | 11.92 | 12.51 | 0 | |||
6883 | ENHYX | 0 | 11.45 | 11.45 | 12.02 | 0 | |||
6884 | ENI | 1800 | 27 3/4 | 27 3/4 | 28 3/4 | 0 | |||
6885 | ENIGX | 0 | 16.45 | 16.45 | 17.27 | 0 | |||
6886 | ENIR | 13800 | 0.1100 | 0.0900 | 0.1400 | 0 | |||
6887 | ENL | 100 | 25 7/8 | 0 | |||||
6888 | ENLC | 0 | 0 | ||||||
6889 | ENMBX | 0 | 6.58 | 6.58 | 6.58 | 0 | |||
6890 | ENMPX | 0 | 6.60 | 6.60 | 6.93 | 0 | |||
6891 | ENMXX | 0 | 0.30 | 4.78 | 4.88 | 410 | |||
6892 | ENMYX | 0 | 6.60 | 6.60 | 6.60 | 0 | |||
6893 | ENNS | 1500 | 11 3/4 | 11 3/4 | 11 7/8 | 11 5/8 | 11 5/8 | 11 3/4 | 39000 |
6894 | ENP | 500 | 25 1/8 | 25 1/8 | 25 3/4 | 0 | |||
6895 | ENPQ | 0 | 0 | ||||||
6896 | ENQ/WS | 1000 | 1/16 | 0 | |||||
6897 | ENRI | 0 | 0 | ||||||
6898 | ENRO | 3000 | 0.0312 | 0 | |||||
6899 | ENS | 1100 | 15 7/8 | 15 3/4 | 16 1/8 | 0 | |||
6900 | ENSA | 1000 | 1 1/4 | 1 1/4 | 1 3/8 | 0 | |||
6901 | ENSF | 500 | 7.5000 | 6.0000 | 8.5000 | 0 | |||
6902 | ENSK | 0 | 0 | ||||||
6903 | ENSO | 2000 | 3 5/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 7700 |
6904 | ENSOP | 9000 | 134.0000 | 0 | |||||
6905 | ENSPX | 0 | 5.36 | 5.36 | 5.63 | 0 | |||
6906 | ENSY | 300 | 1 5/8 | 1 5/8 | 2 3/8 | 0 | |||
6907 | ENSpE | 25800 | 95 3/4 | 0 | |||||
6908 | ENSpF | 18800 | 21 | 0 | |||||
6909 | ENT/U | 0 | 4 1/2 | 5 1/2 | 0 | ||||
6910 | ENT/WS | 100 | 1 1/4 | 1 | 1 1/2 | 0 | |||
6911 | ENTC | 500 | 0.0625 | 0.0625 | 0.5625 | 0 | |||
6912 | ENTG | 13500 | 0.0400 | 0.0400 | 0.1200 | 0 | |||
6913 | ENTL | 0 | 0 | ||||||
6914 | ENTN | 0 | 0 | ||||||
6915 | ENTR | 1800 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/8 | 7700 |
6916 | ENTRU | 500 | 4 3/4 | 4 3/4 | 5 1/2 | 0 | |||
6917 | ENTRW | 4100 | 1 | 1 | 1 1/4 | 0 | |||
6918 | ENV | 100 | 9 1/2 | 9 3/16 | 9 1/2 | 9 1/8 | 2100 | ||
6919 | ENVC | 2000 | 0.0010 | 0 | |||||
6920 | ENVG | 2000 | 2 1/2 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 22000 |
6921 | ENVGU | 100 | 2 3/4 | 2 3/4 | 3 | 0 | |||
6922 | ENVGW | 3000 | 5/16 | 5/16 | 5/16 | 5/16 | 1/4 | 5/16 | 3000 |
6923 | ENVH | 200 | 0.0200 | 0.0200 | 0.0550 | 0 | |||
6924 | ENVI | 1000 | 3 1/2 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 10500 |
6925 | ENVQ | 0 | 0 | ||||||
6926 | ENVR | 1600 | 23/32 | 11/16 | 13/16 | 11/16 | 11/16 | 23/32 | 110400 |
6927 | ENVRU | 100 | 3/4 | 3/4 | 1 1/8 | 0 | |||
6928 | ENVRW | 7500 | 1/8 | 1/8 | 1/4 | 0 | |||
6929 | ENVS | 1000 | 0.0010 | 0 | |||||
6930 | ENVT | 3700 | 0.7000 | 0 | |||||
6931 | ENVY | 100 | 19 1/4 | 17 7/8 | 19 3/4 | 17 1/2 | 19 1/4 | 19 7/8 | 229500 |
6932 | ENXI | 0 | 0 | ||||||
6933 | ENZ | 1000 | 19 5/8 | 19 | 19 1/2 | 0 | |||
6934 | ENZH | 500000 | 0.0005 | 0.0010 | 0.0040 | 0 | |||
6935 | ENZN | 500 | 3 | 3 | 3 1/16 | 2 7/8 | 2 7/8 | 3 1/16 | 67300 |
6936 | EOC | 200 | 22 3/8 | 21 7/8 | 22 1/2 | 0 | |||
6937 | EOG | 100 | 24 1/4 | 23 1/2 | 24 1/8 | 0 | |||
6938 | EOLA | 0 | 0 | ||||||
6939 | EOLpA | 200 | 26 7/8 | 0 | |||||
6940 | EOLpB | 2200 | 25 1/8 | 25 3/8 | 25 3/8 | 25 1/8 | 16200 | ||
6941 | EONE | 800 | 5 11/64 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/2 | 4800 |
6942 | EOPT | 200 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1300 | 200 |
6943 | EOT | 500 | 19 | 19 3/8 | 19 5/8 | 0 | |||
6944 | EOTT | 0 | 0 | ||||||
6945 | EPC | 0 | 0 | ||||||
6946 | EPEA | 5000 | 0.0400 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0500 | 179000 |
6947 | EPG | 200 | 31 1/2 | 31 1/2 | 31 5/8 | 31 1/2 | 31 3/8 | 31 3/4 | 6700 |
6948 | EPHI | 600 | 7 1/8 | 7 1/8 | 7 3/16 | 7 1/8 | 7 1/8 | 7 1/2 | 5800 |
6949 | EPHIW | 300 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/4 | 1100 |
6950 | EPI | 0 | 0 | ||||||
6951 | EPIC | 600 | 21 5/8 | 22 | 22 | 21 | 21 | 22 | 7500 |
6952 | EPIE | 2000 | 17 3/4 | 17 3/4 | 18 | 17 1/2 | 17 3/4 | 18 | 17600 |
6953 | EPIH | 0 | 0 | ||||||
6954 | EPIHQ | 1000 | 0.1250 | 0.0625 | 0.1250 | 0.0625 | 0.0625 | 0.1250 | 4000 |
6955 | EPII | 1000 | 1 1/2 | 1 3/4 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 4300 |
6956 | EPLN | 2200 | 0.0300 | 0.0300 | 0.0800 | 0 | |||
6957 | EPLTF | 300 | 2 9/16 | 2 5/8 | 2 3/4 | 2 7/16 | 2 1/2 | 2 9/16 | 35300 |
6958 | EPNB | 100 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | 500 | ||
6959 | EPO | 0 | 154.64 | 1.54 | 154.64 | 1.54 | 0 | ||
6960 | EPP | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/8 | 24 3/4 | 600 |
6961 | EPPH | 3000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.7187 | 3000 |
6962 | EPR | 0 | 0 | ||||||
6963 | EPR.A | 0 | 0 | ||||||
6964 | EPT | 1000 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 1/2 | 15 1/2 | 1000 |
6965 | EPTC | 1000 | 2.0000 | 1.5000 | 2.2500 | 0 | |||
6966 | EPTG | 1000 | 3.1250 | 3.1875 | 3.1875 | 3.1250 | 3.1250 | 3.5000 | 4000 |
6967 | EPTK | 1000 | 12 3/8 | 13 | 13 | 12 3/8 | 12 1/4 | 12 1/2 | 34200 |
6968 | EPU | 0 | 154.64 | 1.54 | 154.64 | 1.54 | 0 | ||
6969 | EPUR | 1000 | 1/2 | 17/32 | 9/16 | 15/32 | 1/2 | 19/32 | 43800 |
6970 | EPURW | 6000 | 0.0010 | 0 | |||||
6971 | EPX | 0 | 154.64 | 1.54 | 154.64 | 1.54 | 0 | ||
6972 | EPZ | 0 | 1.5464 | 1.5481 | 1.5488 | 1.5440 | 0 | ||
6973 | EQ | 100 | 24 | 22 7/8 | 23 3/8 | 0 | |||
6974 | EQAU | 100000 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0060 | 0.0150 | 100000 |
6975 | EQBK | 300 | 17.2500 | 0 | |||||
6976 | EQBT | 0 | 0 | ||||||
6977 | EQIIF | 0 | 0 | ||||||
6978 | EQM | 2000 | 7/32 | 3/32 | 3/8 | 0 | |||
6979 | EQNC | 0 | 0 | ||||||
6980 | EQNX | 2500 | 7 3/4 | 7 1/2 | 7 3/4 | 7 3/8 | 7 1/2 | 7 3/4 | 60400 |
6981 | EQPGX | 0 | 36.22 | 36.22 | 36.22 | 0 | |||
6982 | EQPIX | 0 | 19.87 | 19.87 | 19.87 | 0 | |||
6983 | EQR | 100 | 28 7/8 | 28 3/4 | 29 1/4 | 0 | |||
6984 | EQRpA | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 200 | ||
6985 | EQRpB | 1400 | 25 1/2 | 25 3/8 | 25 5/8 | 25 3/8 | 7100 | ||
6986 | EQS | 1900 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 1900 | ||
6987 | EQSA | 0 | 0 | ||||||
6988 | EQSB | 400 | 24 1/2 | 24 1/2 | 25 1/2 | 0 | |||
6989 | EQSY | 0 | 0 | ||||||
6990 | EQT | 100 | 30 3/8 | 29 3/4 | 30 1/4 | 0 | |||
6991 | EQTX | 200 | 2 5/8 | 2 5/8 | 2 3/4 | 0 | |||
6992 | EQTXD | 3000 | 2 1/2 | 2 1/2 | 2 11/16 | 2 1/2 | 2 1/2 | 2 7/8 | 17000 |
6993 | EQTY | 400 | 5 1/8 | 5 1/4 | 5 1/2 | 4 7/8 | 4 7/8 | 5 1/8 | 38200 |
6994 | EQUI | 1000 | 4 1/4 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/8 | 4 1/2 | 4000 |
6995 | EQUU | 0 | 0 | ||||||
6996 | EQUUS | 1500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 1/2 | 3 7/8 | 1500 |
6997 | EQV | 1000 | 5 3/4 | 5 5/8 | 6 1/8 | 0 | |||
6998 | EQVN | 200 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 13900 |
6999 | EQYS | 200 | 0.0625 | 0.0625 | 1.0000 | 0 | |||
7000 | ER | 14900 | 28 1/4 | 0 | |||||
7001 | ERCA | 1000 | 1.5625 | 1.0000 | 2.0000 | 0 | |||
7002 | ERCC | 200 | 11 1/4 | 11 | 11 1/4 | 10 5/8 | 10 5/8 | 11 1/4 | 2300 |
7003 | ERCI | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 1/16 | 1200 |
7004 | ERDI | 3000 | 7 1/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 38200 |
7005 | ERDR | 2000 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 29700 |
7006 | ERDRW | 500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/8 | 500 |
7007 | ERES | 10000 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.4062 | 0.5000 | 10000 |
7008 | ERGO | 500 | 14 3/4 | 14 1/2 | 15 1/4 | 14 1/2 | 14 5/8 | 14 3/4 | 108300 |
7009 | ERI | 0 | 202.99 | 203.69 | 203.69 | 202.99 | 0 | ||
7010 | ERIC | 0 | 0 | ||||||
7011 | ERICY | 300 | 18 1/4 | 17 1/2 | 18 5/8 | 17 3/8 | 18 1/4 | 18 3/8 | 8928400 |
7012 | ERICZ | 200 | 2 9/16 | 2 1/2 | 2 9/16 | 2 29/64 | 2 7/16 | 2 9/16 | 1125500 |
7013 | ERIE | 100 | 60 1/2 | 57 1/2 | 61 | 0 | |||
7014 | ERIF | 100 | 59.0000 | 0 | |||||
7015 | ERLC | 100 | 0.8750 | 0.1250 | 0.8750 | 0 | |||
7016 | ERLWF | 0 | 0 | ||||||
7017 | ERLY | 500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 7 1/2 | 8 1/4 | 1000 |
7018 | ERNDY | 0 | 0 | ||||||
7019 | ERNS | 1000 | 3 1/4 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/4 | 3 1/2 | 9500 |
7020 | EROI | 2500 | 6 | 6 | 6 | 6 | 6 | 6 1/2 | 10400 |
7021 | EROX | 10000 | 3 1/2 | 3 7/16 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 53500 |
7022 | ERP | 0 | 1592.70 | 1591.00 | 1592.80 | 1590.10 | 0 | ||
7023 | ERSI | 100 | 3 | 2 1/2 | 3 1/8 | 0 | |||
7024 | ERSY | 0 | 0 | ||||||
7025 | ERT | 0 | 1510.90 | 1511.80 | 1511.90 | 1509.10 | 0 | ||
7026 | ERTS | 100 | 23 3/8 | 23 1/4 | 23 3/4 | 22 7/8 | 23 1/8 | 23 3/8 | 3449200 |
7027 | ES | 300 | 4 | 3 1/8 | 4 1/8 | 0 | |||
7028 | ESAC | 0 | 0.2500 | 2.1250 | 0 | ||||
7029 | ESBA | 0 | 0 | ||||||
7030 | ESBK | 400 | 17 1/8 | 16 7/8 | 18 3/4 | 0 | |||
7031 | ESBpA | 600 | 25 | 0 | |||||
7032 | ESC | 700 | 13 1/2 | 0 | |||||
7033 | ESCA | 100 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/2 | 2100 |
7034 | ESCBX | 0 | 5.34 | 5.34 | 5.34 | 0 | |||
7035 | ESCC | 3800 | 19 | 19 1/2 | 19 1/2 | 19 | 19 | 19 3/4 | 35300 |
7036 | ESCCG | 2 | 90 | 85 | 90 | 0 | |||
7037 | ESCEX | 0 | 11.63 | 11.63 | 11.63 | 0 | |||
7038 | ESCI | 1000 | 1 15/16 | 2 1/8 | 2 1/8 | 1 15/16 | 1 15/16 | 2 3/16 | 3600 |
7039 | ESCL | 1000 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
7040 | ESCM | 0 | 0 | ||||||
7041 | ESCO | 3000 | 8 1/2 | 8 1/8 | 8 3/4 | 8 1/8 | 8 1/2 | 8 3/4 | 18000 |
7042 | ESE | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/2 | 300 |
7043 | ESEX | 200 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 2 1/4 | 2 1/2 | 15200 |
7044 | ESF | 200 | 10 3/4 | 10 5/8 | 11 1/8 | 0 | |||
7045 | ESH | 300 | 7 1/2 | 0 | |||||
7046 | ESHC | 200 | 12.0000 | 13.0000 | 13.0000 | 12.0000 | 400 | ||
7047 | ESI | 100 | 26 | 25 1/2 | 26 1/4 | 0 | |||
7048 | ESIAX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
7049 | ESICF | 0 | 0 | ||||||
7050 | ESII | 20000 | 0.1500 | 0.1500 | 0.2000 | 0 | |||
7051 | ESIO | 1000 | 23 1/2 | 22 | 24 | 21 3/4 | 22 3/4 | 23 3/4 | 156600 |
7052 | ESIX | 2000 | 25 | 23 1/8 | 25 1/4 | 23 1/8 | 24 1/2 | 25 1/2 | 136200 |
7053 | ESL | 200 | 22 7/8 | 20 7/8 | 21 1/2 | 0 | |||
7054 | ESLU | 0 | 0 | ||||||
7055 | ESMR | 1000 | 9 | 9 | 9 1/2 | 9 | 9 | 9 1/2 | 14700 |
7056 | ESNG | 4000 | 0.0700 | 0.0050 | 0.1000 | 0 | |||
7057 | ESOL | 400 | 35 1/4 | 34 1/4 | 34 3/4 | 2252100 | |||
7058 | ESOLW | 1000 | 9 3/4 | 9 1/4 | 9 3/4 | 0 | |||
7059 | ESON | 900 | 13 3/4 | 13 3/4 | 14 1/8 | 13 3/4 | 13 3/4 | 14 1/8 | 68900 |
7060 | ESP | 100 | 12 | 0 | |||||
7061 | ESPW | 2300 | 0.0312 | 0.0312 | 0.0500 | 0 | |||
7062 | ESQ/WS | 0 | 9/16 | 15/16 | 0 | ||||
7063 | ESQS | 500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/4 | 500 |
7064 | ESQSW | 300 | 5/8 | 5/8 | 7/8 | 0 | |||
7065 | ESRC | 0 | 0 | ||||||
7066 | ESRX | 1000 | 45 3/4 | 46 3/4 | 46 3/4 | 44 1/2 | 44 1/2 | 45 3/4 | 10000 |
7067 | ESS | 100 | 19 1/8 | 18 5/8 | 19 1/8 | 0 | |||
7068 | ESSF | 1200 | 16 3/8 | 16 3/4 | 16 3/4 | 16 | 16 | 16 3/4 | 10800 |
7069 | ESSO | 0 | 0 | ||||||
7070 | ESST | 1000 | 20 1/2 | 19 1/2 | 22 1/2 | 19 | 20 1/2 | 21 | 399300 |
7071 | ESSX | 0 | 0 | ||||||
7072 | EST | 0 | 0 | ||||||
7073 | ESTI | 1000 | 1.5000 | 0 | |||||
7074 | ESTO | 6500 | 1 3/8 | 1 9/32 | 1 3/8 | 1 9/32 | 1 9/32 | 1 7/16 | 20100 |
7075 | ESTOU | 400 | 3.0000 | 0 | |||||
7076 | ESTOW | 15000 | 25/64 | 5/16 | 7/16 | 0 | |||
7077 | ESTR | 300 | 8 1/4 | 8 | 8 1/2 | 8 | 8 1/4 | 8 1/2 | 41100 |
7078 | ESU | 0 | 86.17 | 0.86 | 86.17 | 0.85 | 0 | ||
7079 | ESV | 100 | 21 1/8 | 21 1/8 | 21 1/8 | 21 | 20 3/4 | 20 7/8 | 1600 |
7080 | ESVC | 2000 | 0.7500 | 0.4375 | 0.7500 | 0 | |||
7081 | ESW | 0 | 86.17 | 0.85 | 86.17 | 0.85 | 0 | ||
7082 | ESX | 200 | 3 | 3 | 3 | 3 | 200 | ||
7083 | ESZ | 0 | 86.17 | 0.86 | 86.17 | 0.85 | 0 | ||
7084 | ETAXX | 0 | 0.46 | 5.01 | 5.26 | 12372 | |||
7085 | ETC | 500 | 3 1/8 | 0 | |||||
7086 | ETCC | 0 | 0.0100 | 0.1000 | 0 | ||||
7087 | ETCIA | 2000 | 2 3/4 | 2 3/4 | 3 1/2 | 0 | |||
7088 | ETCIF | 0 | 0 | ||||||
7089 | ETCO | 1000 | 7 29/32 | 7 7/8 | 7 29/32 | 7 7/8 | 7 29/32 | 8 | 19700 |
7090 | ETCP | 1200 | 1.3125 | 1.2500 | 1.3750 | 0 | |||
7091 | ETCT | 0 | 0 | ||||||
7092 | ETCUF | 0 | 0 | ||||||
7093 | ETEC | 3000 | 9 1/4 | 9 1/4 | 9 1/2 | 9 1/8 | 9 | 9 1/2 | 26900 |
7094 | ETF | 500 | 17 7/8 | 18 | 18 | 17 7/8 | 17 5/8 | 18 1/4 | 1700 |
7095 | ETFS | 100 | 16 | 16 | 17 | 0 | |||
7096 | ETGI | 900 | 0.1250 | 0.1250 | 0.7500 | 0 | |||
7097 | ETGIX | 0 | 6.33 | 6.33 | 6.65 | 0 | |||
7098 | ETH | 100 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 19 1/2 | 20 1/2 | 100 |
7099 | ETHC | 0 | 0 | ||||||
7100 | ETHCY | 2000 | 9 1/8 | 9 1/8 | 9 3/8 | 8 7/8 | 9 1/8 | 9 1/4 | 18600 |
7101 | ETHYX | 0 | 10.69 | 10.69 | 11.11 | 0 | |||
7102 | ETI | 0 | 1592.60 | 1591.40 | 1592.80 | 1589.60 | 0 | ||
7103 | ETIAX | 0 | 10.32 | 10.32 | 10.84 | 0 | |||
7104 | ETK | 0 | 1511.00 | 1511.00 | 1511.40 | 1510.30 | 0 | ||
7105 | ETL | 0 | 0 | ||||||
7106 | ETN | 100 | 53 7/8 | 53 3/4 | 54 1/8 | 0 | |||
7107 | ETNLY | 0 | 0 | ||||||
7108 | ETNS | 8500 | 1.0000 | 0.8750 | 1.2500 | 0 | |||
7109 | ETP/Aw | 0 | 0 | ||||||
7110 | ETP/WSw | 0 | 0 | ||||||
7111 | ETPI | 1000 | 1.5000 | 1.0000 | 1.5000 | 0 | |||
7112 | ETPp | 100 | 26 3/8 | 26 1/8 | 26 3/4 | 0 | |||
7113 | ETPpB | 300 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 500 | ||
7114 | ETR | 2400 | 30 1/4 | 29 3/4 | 30 1/4 | 29 3/4 | 29 3/4 | 30 1/4 | 2800 |
7115 | ETRAX | 0 | 19.85 | 19.85 | 20.84 | 0 | |||
7116 | ETRBX | 0 | 19.79 | 19.79 | 19.79 | 0 | |||
7117 | ETRC | 10000 | 5 3/8 | 5 1/2 | 5 1/2 | 5 3/8 | 5 1/2 | 6 | 32000 |
7118 | ETRXX | 0 | 0.63 | 2.73 | 3.58 | 234 | |||
7119 | ETS | 800 | 1 3/8 | 0 | |||||
7120 | ETSEC | 0 | 0 | ||||||
7121 | ETTEX | 0 | 13.94 | 13.94 | 14.64 | 0 | |||
7122 | ETTI | 0 | 0 | ||||||
7123 | ETTIU | 800 | 6 3/8 | 6 3/4 | 7 1/4 | 6 3/8 | 6 3/8 | 6 3/4 | 46200 |
7124 | ETVI | 8000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0625 | 1.0000 | 8000 |
7125 | ETW | 300 | 29 7/8 | 0 | |||||
7126 | ETYXX | 0 | 0.46 | 5.31 | 5.58 | 3091 | |||
7127 | ETZ/A | 200 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 2000 | ||
7128 | ETZA | 0 | 0 | ||||||
7129 | EUA | 100 | 24 1/4 | 23 1/8 | 23 3/4 | 0 | |||
7130 | EUAC | 0 | 0 | ||||||
7131 | EUAM | 7700 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 7700 |
7132 | EUEYX | 0 | 12.03 | 12.03 | 12.03 | 0 | |||
7133 | EUPH | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/8 | 9 | 9 1/2 | 10200 |
7134 | EUR | 0 | 134.05 | 133.54 | 134.06 | 133.40 | 0 | ||
7135 | EURO | 900 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.2500 | 4.7500 | 5600 |
7136 | EUROP | 0 | 0 | ||||||
7137 | EUSA | 1600 | 25 5/8 | 25 1/2 | 26 | 25 | 25 1/4 | 26 | 27800 |
7138 | EUSAX | 0 | 9.84 | 9.84 | 10.33 | 0 | |||
7139 | EUSBX | 0 | 9.84 | 9.84 | 9.84 | 0 | |||
7140 | EUSYX | 0 | 9.84 | 9.84 | 9.84 | 0 | |||
7141 | EUTO | 10000 | 0.6400 | 0.7187 | 0.7187 | 0.6150 | 0.5937 | 0.6875 | 225500 |
7142 | EUV | 0 | 132.70 | 0 | |||||
7143 | EVA | 0 | 150.62 | 152.72 | 152.72 | 150.54 | 0 | ||
7144 | EVALX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
7145 | EVAN | 3000 | 1 21/64 | 1 5/16 | 1 5/8 | 0 | |||
7146 | EVARX | 0 | 10.59 | 10.59 | 10.59 | 0 | |||
7147 | EVAZX | 0 | 11.03 | 11.03 | 11.03 | 0 | |||
7148 | EVB | 0 | 149.00 | 150.37 | 150.78 | 148.84 | 0 | ||
7149 | EVBAX | 0 | 13.08 | 13.08 | 13.73 | 0 | |||
7150 | EVBBX | 0 | 13.09 | 13.09 | 13.09 | 0 | |||
7151 | EVBYX | 0 | 13.08 | 13.08 | 13.08 | 0 | |||
7152 | EVCAX | 0 | 9.79 | 9.79 | 9.79 | 0 | |||
7153 | EVCGX | 0 | 14.90 | 14.90 | 15.64 | 0 | |||
7154 | EVCLX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
7155 | EVCTX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
7156 | EVEIX | 0 | 11.75 | 11.75 | 11.75 | 0 | |||
7157 | EVEN | 1500 | 2 | 2 1/8 | 2 1/4 | 2 | 2 | 2 3/8 | 8600 |
7158 | EVENW | 4000 | 3/8 | 3/8 | 3/4 | 0 | |||
7159 | EVER | 5000 | 5 | 5 | 5 3/8 | 4 7/8 | 5 | 5 3/8 | 36000 |
7160 | EVFC | 5000 | 0.0010 | 0 | |||||
7161 | EVFIX | 0 | 3.31 | 3.31 | 3.31 | 0 | |||
7162 | EVFLX | 0 | 11.13 | 11.13 | 11.13 | 0 | |||
7163 | EVFT | 0 | 0 | ||||||
7164 | EVGAX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
7165 | EVGFX | 0 | 8.49 | 8.49 | 8.91 | 0 | |||
7166 | EVGM | 1000 | 27 1/2 | 28 3/4 | 29 1/4 | 27 | 27 1/4 | 27 1/2 | 88400 |
7167 | EVGMP | 50000 | 64 1/8 | 60 | 64 1/2 | 0 | |||
7168 | EVGN | 500 | 21 3/8 | 21 1/4 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 3000 |
7169 | EVGOX | 0 | 11.00 | 11.00 | 11.43 | 0 | |||
7170 | EVGRX | 0 | 15.44 | 15.44 | 15.44 | 0 | |||
7171 | EVHIX | 0 | 7.11 | 7.11 | 7.11 | 0 | |||
7172 | EVHMX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
7173 | EVHWX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
7174 | EVHYX | 0 | 10.65 | 10.65 | 10.65 | 0 | |||
7175 | EVI | 700 | 24 3/8 | 23 7/8 | 24 3/8 | 0 | |||
7176 | EVIBX | 0 | 8.01 | 8.01 | 8.32 | 0 | |||
7177 | EVIFX | 0 | 8.08 | 8.08 | 8.48 | 0 | |||
7178 | EVKYX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
7179 | EVLAX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
7180 | EVLMX | 0 | 16.71 | 16.71 | 16.71 | 0 | |||
7181 | EVLXX | 0 | 0.31 | 4.54 | 4.54 | 340 | |||
7182 | EVMAX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
7183 | EVMBX | 0 | 10.13 | 10.13 | 10.52 | 0 | |||
7184 | EVMD | 1000 | 2 3/4 | 2 3/4 | 2 15/16 | 0 | |||
7185 | EVMIX | 0 | 10.74 | 10.74 | 10.74 | 0 | |||
7186 | EVMNX | 0 | 10.39 | 10.39 | 10.39 | 0 | |||
7187 | EVMOX | 0 | 10.89 | 10.89 | 10.89 | 0 | |||
7188 | EVMSX | 0 | 9.82 | 9.82 | 9.82 | 0 | |||
7189 | EVMT | 4000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
7190 | EVMYX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
7191 | EVNCX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
7192 | EVNJX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
7193 | EVNRX | 0 | 16.00 | 16.00 | 16.00 | 0 | |||
7194 | EVNVY | 0 | 0 | ||||||
7195 | EVNYX | 0 | 11.18 | 11.18 | 11.18 | 0 | |||
7196 | EVOHX | 0 | 10.81 | 10.81 | 10.81 | 0 | |||
7197 | EVORX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
7198 | EVPAX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
7199 | EVR | 0 | 0 | ||||||
7200 | EVRAX | 0 | 15.41 | 15.41 | 16.18 | 0 | |||
7201 | EVRBX | 0 | 15.35 | 15.35 | 15.35 | 0 | |||
7202 | EVRG | 9000 | 0.0050 | 0.0050 | 0.0400 | 0 | |||
7203 | EVRIX | 0 | 9.69 | 9.69 | 9.69 | 0 | |||
7204 | EVRLF | 0 | 0 | ||||||
7205 | EVRM | 3000 | 3 | 3 | 3 | 2 7/8 | 2 5/8 | 3 1/4 | 8000 |
7206 | EVRMW | 400 | 3/8 | 1/2 | 1 | 1300 | |||
7207 | EVRO | 700 | 2 17/32 | 2 7/16 | 2 11/16 | 2 1/4 | 2 15/32 | 2 17/32 | 154400 |
7208 | EVRWV | 0 | 0 | ||||||
7209 | EVRpA | 100 | 23 5/8 | 24 1/4 | 24 3/4 | 0 | |||
7210 | EVS | 0 | 154.01 | 0 | |||||
7211 | EVSCX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
7212 | EVSEX | 0 | 7.62 | 7.62 | 8.00 | 0 | |||
7213 | EVSGX | 0 | 8.81 | 8.81 | 8.81 | 0 | |||
7214 | EVSI | 1500 | 4 5/16 | 4 11/64 | 4 5/16 | 4 11/64 | 4 | 4 5/16 | 5000 |
7215 | EVST | 2700 | 3.5000 | 3.3750 | 3.6250 | 0 | |||
7216 | EVTC | 200 | 9 1/8 | 9 1/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 1800 |
7217 | EVTEX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
7218 | EVTMX | 0 | 9.20 | 9.20 | 9.66 | 0 | |||
7219 | EVTNX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
7220 | EVTRX | 0 | 19.85 | 19.85 | 19.85 | 0 | |||
7221 | EVTS | 5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.0312 | 0.5000 | 5000 |
7222 | EVTXX | 0 | 0.19 | 3.49 | 4.76 | 3904 | |||
7223 | EVTYX | 0 | 61.49 | 61.49 | 61.49 | 0 | |||
7224 | EVUAX | 0 | 10.87 | 10.87 | 11.41 | 0 | |||
7225 | EVUBX | 0 | 10.88 | 10.88 | 10.88 | 0 | |||
7226 | EVVAX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
7227 | EVVTX | 0 | 18.39 | 18.39 | 18.39 | 0 | |||
7228 | EVWVX | 0 | 9.82 | 9.82 | 9.82 | 0 | |||
7229 | EVX | 0 | 149.73 | 152.15 | 152.31 | 149.16 | 0 | ||
7230 | EVXS | 0 | 0 | ||||||
7231 | EWB | 100 | 21 7/8 | 0 | |||||
7232 | EWF | 400 | 9 1/2 | 9 1/8 | 9 5/8 | 0 | |||
7233 | EWND | 500 | 10.0000 | 9.0000 | 10.0000 | 8.8750 | 8.8750 | 11.0000 | 24100 |
7234 | EWR | 600 | 19 3/8 | 21 1/2 | 21 7/8 | 0 | |||
7235 | EWST | 100 | 9 1/4 | 8 3/4 | 9 1/2 | 0 | |||
7236 | EX | 1000 | 46 1/8 | 49 3/8 | 50 1/2 | 0 | |||
7237 | EXA/WS | 500 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 1500 | ||
7238 | EXAM | 100 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 5/8 | 100 |
7239 | EXAR | 200 | 12 1/2 | 13 1/4 | 13 1/4 | 12 | 12 | 12 1/2 | 233300 |
7240 | EXAXX | 0 | 0.19 | 3.20 | 4.44 | 5242 | |||
7241 | EXBT | 400 | 15 3/4 | 15 1/8 | 16 3/4 | 15 1/8 | 15 3/4 | 15 7/8 | 1379800 |
7242 | EXC | 100 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 12 7/8 | 13 1/4 | 100 |
7243 | EXCA | 1000 | 24 | 22 5/8 | 25 3/4 | 21 1/2 | 23 3/4 | 24 | 367400 |
7244 | EXCHX | 0 | 262.85 | 262.85 | 262.85 | 0 | |||
7245 | EXCIA | 100 | 3.3750 | 0 | |||||
7246 | EXCL | 300 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.1875 | 5800 |
7247 | EXG | 100 | 23 1/2 | 0 | |||||
7248 | EXGN | 2000 | 18 1/2 | 18 3/4 | 19 | 18 1/2 | 18 1/2 | 19 1/4 | 27000 |
7249 | EXGP | 1000 | 3.0000 | 2.5000 | 4.2500 | 0 | |||
7250 | EXIBX | 0 | 7.83 | 7.83 | 7.83 | 0 | |||
7251 | EXIEX | 0 | 7.99 | 7.99 | 7.99 | 0 | |||
7252 | EXIIX | 0 | 6.58 | 6.58 | 6.58 | 0 | |||
7253 | EXINX | 0 | 7.40 | 7.40 | 7.40 | 0 | |||
7254 | EXIXX | 0 | 0.68 | 5.68 | 5.75 | 3224 | |||
7255 | EXL | 200 | 22 | 22 | 24 | 0 | |||
7256 | EXLR | 10000 | 1.1250 | 1.0000 | 1.6250 | 0 | |||
7257 | EXOL | 0 | 0 | ||||||
7258 | EXPD | 1000 | 23 1/4 | 24 1/4 | 24 1/4 | 23 1/4 | 23 | 23 1/2 | 39600 |
7259 | EXSO | 200 | 7 1/4 | 7 | 7 1/4 | 6 3/4 | 6 7/8 | 7 1/4 | 13500 |
7260 | EXSR | 100 | 70.5000 | 67.5000 | 70.5000 | 0 | |||
7261 | EXTBX | 0 | 7.58 | 7.58 | 7.58 | 0 | |||
7262 | EXTC | 0 | 0 | ||||||
7263 | EXTH | 100 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
7264 | EXTHC | 0 | 0 | ||||||
7265 | EXTI | 5000 | 0.1050 | 0.1050 | 0.1050 | 0.0975 | 0.0950 | 0.1050 | 17000 |
7266 | EXTL | 1000 | 6 3/4 | 6 3/4 | 7 | 6 5/8 | 6 1/2 | 7 | 18000 |
7267 | EXTM | 0 | 0 | ||||||
7268 | EXTMF | 0 | 0 | ||||||
7269 | EXTR | 24400 | 1 1/4 | 1 1/2 | 2 3/8 | 0 | |||
7270 | EXV | 0 | 0 | ||||||
7271 | EXVI | 0 | 0 | ||||||
7272 | EXX/A | 500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 1800 | ||
7273 | EXX/B | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 200 | ||
7274 | EY | 1000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/2 | 12 3/8 | 12 3/4 | 2700 |
7275 | EYDY | 700 | 0.0625 | 0.0625 | 0.5312 | 0 | |||
7276 | EYE | 300 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/8 | 8 1/2 | 300 |
7277 | EYES | 2200 | 1.0000 | 1.0000 | 1.5000 | 0 | |||
7278 | EYLT | 1000 | 0.5000 | 0.4375 | 0.5000 | 0.4375 | 0.4062 | 0.5000 | 5000 |
7279 | EYTC | 1900 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
7280 | EZCI | 0 | 0 | ||||||
7281 | EZCIA | 2000 | 17 | 17 | 17 | 16 3/4 | 16 3/4 | 17 1/4 | 84700 |
7282 | EZCO | 0 | 0 | ||||||
7283 | EZCOF | 300 | 1 9/16 | 1 9/16 | 1 3/4 | 0 | |||
7284 | EZEL | 0 | 0 | ||||||
7285 | EZFLX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
7286 | EZM.A | 0 | 0 | ||||||
7287 | EZM/A | 200 | 9 3/4 | 0 | |||||
7288 | EZM/B | 300 | 9 1/4 | 0 | |||||
7289 | EZMA | 0 | 0 | ||||||
7290 | EZNAX | 0 | 9.75 | 9.75 | 9.75 | 0 | |||
7291 | EZPNX | 0 | 9.82 | 9.82 | 9.82 | 0 | |||
7292 | EZPW | 1000 | 5 3/8 | 5 1/8 | 5 1/2 | 5 1/8 | 5 3/8 | 5 5/8 | 10200 |
7293 | EZS | 3000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 3000 | ||
7294 | E\WD | 0 | 0 | ||||||
7295 | Ew | 0 | 32 3/4 | 33 1/8 | 0 | ||||
7296 | F | 200 | 27 5/8 | 27 3/4 | 28 | 27 3/8 | 27 3/8 | 27 3/4 | 90700 |
7297 | F.ABI | 0 | 0 | ||||||
7298 | F.ACB | 0 | 0 | ||||||
7299 | F.ACC | 0 | 0 | ||||||
7300 | F.AFR | 0 | 0 | ||||||
7301 | F.AGF | 0 | 0 | ||||||
7302 | F.AIR | 0 | 0 | ||||||
7303 | F.ALA | 0 | 0 | ||||||
7304 | F.AQU | 0 | 0 | ||||||
7305 | F.ARS | 0 | 0 | ||||||
7306 | F.ASP | 0 | 0 | ||||||
7307 | F.ATO | 0 | 0 | ||||||
7308 | F.AXA | 0 | 0 | ||||||
7309 | F.AXM | 0 | 0 | ||||||
7310 | F.BB | 0 | 0 | ||||||
7311 | F.BFC | 0 | 0 | ||||||
7312 | F.BNP | 0 | 0 | ||||||
7313 | F.BOU | 0 | 0 | ||||||
7314 | F.BPB | 0 | 0 | ||||||
7315 | F.BSA | 0 | 0 | ||||||
7316 | F.BUT | 0 | 0 | ||||||
7317 | F.CAR | 0 | 0 | ||||||
7318 | F.CBX | 0 | 0 | ||||||
7319 | F.CFM | 0 | 0 | ||||||
7320 | F.CFP | 0 | 0 | ||||||
7321 | F.CFS | 0 | 0 | ||||||
7322 | F.CGU | 0 | 0 | ||||||
7323 | F.CGV | 0 | 0 | ||||||
7324 | F.CHG | 0 | 0 | ||||||
7325 | F.CLC | 0 | 0 | ||||||
7326 | F.CLP | 0 | 0 | ||||||
7327 | F.CLU | 0 | 0 | ||||||
7328 | F.CN | 0 | 0 | ||||||
7329 | F.CSF | 0 | 0 | ||||||
7330 | F.DAV | 0 | 0 | ||||||
7331 | F.DON | 0 | 0 | ||||||
7332 | F.EDF | 0 | 0 | ||||||
7333 | F.ESI | 0 | 0 | ||||||
7334 | F.EUT | 0 | 0 | ||||||
7335 | F.EX | 0 | 0 | ||||||
7336 | F.EXR | 0 | 0 | ||||||
7337 | F.FTL | 0 | 0 | ||||||
7338 | F.GAF | 0 | 0 | ||||||
7339 | F.GAN | 0 | 0 | ||||||
7340 | F.GRB | 0 | 0 | ||||||
7341 | F.GUR | 0 | 0 | ||||||
7342 | F.HAV | 0 | 0 | ||||||
7343 | F.HUT | 0 | 0 | ||||||
7344 | F.LAF | 0 | 0 | ||||||
7345 | F.LEA | 0 | 0 | ||||||
7346 | F.MET | 0 | 0 | ||||||
7347 | F.MIC | 0 | 0 | ||||||
7348 | F.MMB | 0 | 0 | ||||||
7349 | F.MOU | 0 | 0 | ||||||
7350 | F.ORE | 0 | 0 | ||||||
7351 | F.PEH | 0 | 0 | ||||||
7352 | F.PEI | 0 | 0 | ||||||
7353 | F.PER | 0 | 0 | ||||||
7354 | F.PEU | 0 | 0 | ||||||
7355 | F.PRC | 0 | 0 | ||||||
7356 | F.RHP | 0 | 0 | ||||||
7357 | F.RNA | 0 | 0 | ||||||
7358 | F.ROS | 0 | 0 | ||||||
7359 | F.ROU | 0 | 0 | ||||||
7360 | F.SAL | 0 | 0 | ||||||
7361 | F.SAN | 0 | 0 | ||||||
7362 | F.SBI | 0 | 0 | ||||||
7363 | F.SCI | 0 | 0 | ||||||
7364 | F.SCN | 0 | 0 | ||||||
7365 | F.SDX | 0 | 0 | ||||||
7366 | F.SGF | 0 | 0 | ||||||
7367 | F.SNC | 0 | 0 | ||||||
7368 | F.SNM | 0 | 0 | ||||||
7369 | F.STG | 0 | 0 | ||||||
7370 | F.STL | 0 | 0 | ||||||
7371 | F.TCE | 0 | 0 | ||||||
7372 | F.TCF | 0 | 0 | ||||||
7373 | F.TFF | 0 | 0 | ||||||
7374 | F.UAP | 0 | 0 | ||||||
7375 | F.USS | 0 | 0 | ||||||
7376 | F.VAL | 0 | 0 | ||||||
7377 | FA | 200 | 9 5/8 | 9 1/8 | 9 1/2 | 0 | |||
7378 | FAAAX | 0 | 15.69 | 15.69 | 16.47 | 0 | |||
7379 | FAACX | 0 | 11.06 | 11.06 | 11.06 | 0 | |||
7380 | FAAHX | 0 | 15.62 | 15.62 | 15.62 | 0 | |||
7381 | FAAIX | 0 | 11.60 | 11.60 | 11.60 | 0 | |||
7382 | FAB | 100 | 18 | 0 | |||||
7383 | FABAX | 0 | 12.14 | 12.14 | 12.71 | 0 | |||
7384 | FABC | 1000 | 16 | 16 | 16 | 16 | 16 1/4 | 16 3/4 | 1000 |
7385 | FABP | 200 | 40.5000 | 0 | |||||
7386 | FABUX | 0 | 14.02 | 14.02 | 14.02 | 0 | |||
7387 | FAC | 1000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 12 3/4 | 13 5/8 | 1000 |
7388 | FACAX | 0 | 27.86 | 27.86 | 29.25 | 0 | |||
7389 | FACBX | 0 | 27.71 | 27.71 | 27.71 | 0 | |||
7390 | FACE | 1200 | 15 | 15 1/4 | 15 1/2 | 14 | 14 7/8 | 15 1/8 | 166400 |
7391 | FACHX | 0 | 27.73 | 27.73 | 27.73 | 0 | |||
7392 | FACIX | 0 | 10.59 | 10.59 | 10.59 | 0 | |||
7393 | FACT | 2000 | 10 1/4 | 10 1/4 | 10 3/8 | 10 1/4 | 10 1/4 | 11 | 5600 |
7394 | FAD | 300 | 5 1/16 | 0 | |||||
7395 | FADGX | 0 | 11.81 | 11.81 | 11.81 | 0 | |||
7396 | FADJX | 0 | 9.56 | 9.56 | 9.56 | 0 | |||
7397 | FAE | 1000 | 14 1/4 | 13 3/4 | 14 1/4 | 0 | |||
7398 | FAEGX | 0 | 35.84 | 35.84 | 37.14 | 0 | |||
7399 | FAEIX | 0 | 13.74 | 13.74 | 14.39 | 0 | |||
7400 | FAEMX | 0 | 9.50 | 9.50 | 9.84 | 0 | |||
7401 | FAERX | 0 | 14.70 | 14.70 | 15.23 | 0 | |||
7402 | FAF | 100 | 26 5/8 | 25 7/8 | 26 1/2 | 0 | |||
7403 | FAFIX | 0 | 11.17 | 11.17 | 11.61 | 0 | |||
7404 | FAFXX | 0 | 0.46 | 5.57 | 5.69 | 1849 | |||
7405 | FAGA | 0 | 0 | ||||||
7406 | FAGBX | 0 | 9.44 | 9.44 | 9.73 | 0 | |||
7407 | FAGCX | 0 | 31.05 | 31.05 | 31.05 | 0 | |||
7408 | FAGIX | 0 | 9.17 | 9.17 | 9.17 | 0 | |||
7409 | FAGNX | 0 | 20.41 | 20.41 | 21.15 | 0 | |||
7410 | FAGOX | 0 | 31.12 | 31.12 | 32.25 | 0 | |||
7411 | FAGTX | 0 | 8.25 | 8.25 | 8.64 | 0 | |||
7412 | FAGVX | 0 | 9.81 | 9.81 | 10.17 | 0 | |||
7413 | FAHBX | 0 | 11.95 | 11.95 | 11.95 | 0 | |||
7414 | FAHC | 2000 | 5 | 5 | 5 1/2 | 0 | |||
7415 | FAHIX | 0 | 12.06 | 12.06 | 12.50 | 0 | |||
7416 | FAHNF | 200 | 8 3/4 | 9 1/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 3300 |
7417 | FAHSU | 200 | 7.2500 | 0 | |||||
7418 | FAHYX | 0 | 11.97 | 11.97 | 12.40 | 0 | |||
7419 | FAI | 2000 | 2 1/4 | 0 | |||||
7420 | FAIAX | 0 | 10.04 | 10.04 | 10.51 | 0 | |||
7421 | FAIBX | 0 | 12.04 | 12.04 | 12.04 | 0 | |||
7422 | FAICX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
7423 | FAIGX | 0 | 15.68 | 15.68 | 16.25 | 0 | |||
7424 | FAIIX | 0 | 10.14 | 10.14 | 10.54 | 0 | |||
7425 | FAIL | 100 | 6 3/8 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 7/8 | 21700 |
7426 | FAIMX | 0 | 26.67 | 26.67 | 26.67 | 0 | |||
7427 | FAIO | 0 | 0 | ||||||
7428 | FAIR | 2000 | 12 | 12 | 12 | 11 3/4 | 11 3/4 | 12 | 25700 |
7429 | FAIRW | 2000 | 7 7/8 | 7 7/8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 7000 |
7430 | FAIRZ | 100 | 6 5/8 | 6 5/8 | 7 1/4 | 6 5/8 | 6 5/8 | 7 1/4 | 10600 |
7431 | FAITX | 0 | 10.44 | 10.44 | 10.90 | 0 | |||
7432 | FAIXX | 0 | 0.33 | 5.41 | 5.61 | 24880 | |||
7433 | FAJ | 500 | 2 9/16 | 0 | |||||
7434 | FAK | 500 | 10 5/8 | 11 1/4 | 11 5/8 | 0 | |||
7435 | FAL | 1000 | 10 3/4 | 0 | |||||
7436 | FALBX | 0 | 18.58 | 18.58 | 18.58 | 0 | |||
7437 | FALC | 0 | 0 | ||||||
7438 | FALCF | 0 | 0 | ||||||
7439 | FALCX | 0 | 18.58 | 18.58 | 18.58 | 0 | |||
7440 | FALDX | 0 | 18.59 | 18.59 | 19.67 | 0 | |||
7441 | FALFX | 0 | 18.59 | 18.59 | 18.78 | 0 | |||
7442 | FALIX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
7443 | FALL | 800 | 22.7500 | 21.5000 | 22.7500 | 0 | |||
7444 | FALRX | 0 | 10.36 | 10.36 | 10.65 | 0 | |||
7445 | FALTX | 0 | 9.97 | 9.97 | 10.17 | 0 | |||
7446 | FAM | 100 | 13 3/8 | 12 7/8 | 13 1/4 | 0 | |||
7447 | FAMAX | 0 | 10.05 | 10.05 | 10.36 | 0 | |||
7448 | FAMBX | 0 | 10.81 | 10.81 | 11.14 | 0 | |||
7449 | FAMC | 0 | 0 | ||||||
7450 | FAMCA | 500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 3/4 | 4 1/4 | 500 |
7451 | FAMCK | 200 | 5 | 4 1/4 | 5 | 0 | |||
7452 | FAME | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 3 7/8 | 1000 |
7453 | FAMGX | 0 | 10.32 | 10.32 | 10.72 | 0 | |||
7454 | FAMTX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
7455 | FAMVX | 0 | 24.03 | 24.03 | 24.03 | 0 | |||
7456 | FAMXX | 0 | 0 | ||||||
7457 | FAMw | 0 | 13 3/8 | 14 5/8 | 0 | ||||
7458 | FANJ | 0 | 0 | ||||||
7459 | FAPB | 200 | 22.0000 | 22.0000 | 24.0000 | 0 | |||
7460 | FAPPX | 0 | 11.22 | 11.22 | 11.22 | 0 | |||
7461 | FAQIX | 0 | 11.65 | 11.65 | 11.65 | 0 | |||
7462 | FARBX | 0 | 15.86 | 15.86 | 15.86 | 0 | |||
7463 | FARC | 500 | 8 1/2 | 8 1/2 | 8 7/8 | 8 1/8 | 8 1/8 | 8 7/8 | 10000 |
7464 | FAREX | 0 | 15.99 | 15.99 | 16.74 | 0 | |||
7465 | FARL | 1000 | 3 7/8 | 4 1/8 | 4 1/4 | 3 3/4 | 3 3/4 | 4 1/8 | 15000 |
7466 | FARM | 100 | 141 | 132 | 141 | 0 | |||
7467 | FASAX | 0 | 11.60 | 11.60 | 12.15 | 0 | |||
7468 | FASBX | 0 | 24.21 | 24.21 | 24.21 | 0 | |||
7469 | FASCX | 0 | 20.81 | 20.81 | 20.81 | 0 | |||
7470 | FASEX | 0 | 16.35 | 16.35 | 17.12 | 0 | |||
7471 | FASFX | 0 | 9.51 | 9.51 | 9.65 | 0 | |||
7472 | FASGX | 0 | 15.23 | 15.23 | 15.23 | 0 | |||
7473 | FASIX | 0 | 11.57 | 11.57 | 11.57 | 0 | |||
7474 | FASKX | 0 | 19.31 | 19.31 | 20.22 | 0 | |||
7475 | FASMX | 0 | 15.84 | 15.84 | 15.84 | 0 | |||
7476 | FASPX | 0 | 24.53 | 24.53 | 25.42 | 0 | |||
7477 | FASSX | 0 | 9.69 | 9.69 | 9.69 | 0 | |||
7478 | FAST | 1000 | 34 | 33 7/8 | 34 5/8 | 33 3/4 | 33 3/4 | 34 1/4 | 192000 |
7479 | FATBX | 0 | 19.23 | 19.23 | 19.23 | 0 | |||
7480 | FATCX | 0 | 13.87 | 13.87 | 13.87 | 0 | |||
7481 | FATE | 1500 | 0.0010 | 0 | |||||
7482 | FATFX | 0 | 11.63 | 11.63 | 11.63 | 0 | |||
7483 | FATN | 1000 | 44 | 44 7/8 | 45 | 44 | 43 7/8 | 44 1/8 | 237900 |
7484 | FATXX | 0 | 0 | ||||||
7485 | FAUSF | 0 | 0 | ||||||
7486 | FAUSY | 0 | 0 | ||||||
7487 | FAX | 100 | 9 5/16 | 9 5/16 | 9 5/16 | 9 1/4 | 9 1/8 | 9 1/2 | 8300 |
7488 | FAY | 200 | 7 3/4 | 7 7/8 | 7 7/8 | 7 3/4 | 7 1/4 | 7 3/4 | 600 |
7489 | FAZTX | 0 | 11.17 | 11.17 | 11.66 | 0 | |||
7490 | FB | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 1000 | ||
7491 | FBA | 100 | 12 5/8 | 12 1/2 | 12 7/8 | 0 | |||
7492 | FBAC | 1500 | 31 1/2 | 31 3/4 | 32 | 31 1/2 | 31 1/2 | 32 | 21400 |
7493 | FBAI | 500 | 11 5/8 | 11 3/4 | 11 3/4 | 11 5/8 | 11 5/8 | 12 | 2800 |
7494 | FBAIX | 0 | 12.15 | 12.15 | 12.15 | 0 | |||
7495 | FBALX | 0 | 13.50 | 13.50 | 13.50 | 0 | |||
7496 | FBAN | 300 | 21 1/4 | 21 1/4 | 22 | 21 1/4 | 21 1/4 | 22 | 3700 |
7497 | FBANP | 200 | 43 1/4 | 41 1/2 | 43 1/4 | 0 | |||
7498 | FBAR | 10000 | 1 9/16 | 1 5/8 | 1 21/32 | 1 9/16 | 1 9/16 | 1 5/8 | 75600 |
7499 | FBARP | 1000 | 6 1/2 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 5600 |
7500 | FBAY | 0 | 0 | ||||||
7501 | FBAYF | 400 | 3 | 3 | 3 | 3 | 3 | 3 1/2 | 1400 |
7502 | FBBC | 700 | 13 1/8 | 13 1/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 15900 |
7503 | FBBLX | 0 | 24.80 | 24.80 | 24.80 | 0 | |||
7504 | FBC.A | 0 | 0 | ||||||
7505 | FBCBX | 0 | 16.98 | 16.98 | 0 | ||||
7506 | FBCE | 500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.7500 | 500 |
7507 | FBCG | 1500 | 20 7/8 | 20 | 21 | 0 | |||
7508 | FBCI | 300 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 | 300 |
7509 | FBCV | 800 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 31 1/2 | 800 |
7510 | FBD | 200 | 24 3/8 | 23 1/8 | 23 5/8 | 0 | |||
7511 | FBDFX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
7512 | FBDGX | 0 | 7.78 | 7.78 | 7.78 | 0 | |||
7513 | FBDSX | 0 | 6.73 | 6.73 | 6.73 | 0 | |||
7514 | FBF | 400 | 8 | 8 | 8 | 8 | 7 3/4 | 8 1/8 | 400 |
7515 | FBFK | 0 | 0 | ||||||
7516 | FBFV | 0 | 0 | ||||||
7517 | FBGA | 600 | 9 | 9 | 11 | 0 | |||
7518 | FBGI | 0 | 0 | ||||||
7519 | FBGIA | 1400 | 4 5/8 | 4 23/32 | 5 | 4 5/8 | 4 5/8 | 5 | 11800 |
7520 | FBGIB | 0 | 0 | ||||||
7521 | FBGRX | 0 | 30.18 | 30.18 | 31.11 | 0 | |||
7522 | FBHBX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
7523 | FBHC | 200 | 18 | 18 | 18 3/4 | 0 | |||
7524 | FBI | 400 | 9 | 8 7/8 | 9 1/4 | 0 | |||
7525 | FBIC | 1000 | 30 7/8 | 30 1/2 | 31 | 30 1/2 | 30 1/2 | 31 1/2 | 3200 |
7526 | FBIDX | 0 | 10.91 | 10.91 | 10.91 | 0 | |||
7527 | FBIGX | 0 | 9.63 | 9.63 | 9.88 | 0 | |||
7528 | FBIO | 0 | 0 | ||||||
7529 | FBIOX | 0 | 34.49 | 34.49 | 35.56 | 0 | |||
7530 | FBKP | 400 | 3 1/2 | 3 1/2 | 3 7/8 | 0 | |||
7531 | FBL/WS | 100 | 1 7/8 | 1 | 1 1/2 | 0 | |||
7532 | FBLXX | 0 | 0.42 | 3.96 | 4.07 | 236 | |||
7533 | FBMGX | 0 | 12.83 | 12.83 | 12.83 | 0 | |||
7534 | FBMI | 200 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | 27.0000 | 200 |
7535 | FBMPX | 0 | 25.76 | 25.76 | 26.56 | 0 | |||
7536 | FBMXX | 0 | 0.44 | 2.97 | 3.72 | 891 | |||
7537 | FBNC | 200 | 24 1/2 | 23 | 24 1/2 | 0 | |||
7538 | FBNDX | 0 | 7.35 | 7.35 | 7.35 | 0 | |||
7539 | FBNK | 0 | 0 | ||||||
7540 | FBNKP | 200 | 25 3/4 | 25 1/2 | 26 1/4 | 25 1/2 | 25 1/2 | 26 1/4 | 7800 |
7541 | FBO | 500 | 52 3/8 | 52 3/8 | 52 3/8 | 52 3/8 | 52 1/4 | 52 5/8 | 1600 |
7542 | FBOpB | 200 | 261 | 262 | 300 | 0 | |||
7543 | FBP | 300 | 22 | 22 1/8 | 22 1/8 | 22 | 1100 | ||
7544 | FBPBX | 0 | 14.25 | 14.25 | 14.25 | 0 | |||
7545 | FBPC | 1000 | 15 1/8 | 15 | 15 3/8 | 0 | |||
7546 | FBR | 100 | 47 | 45 1/8 | 47 1/8 | 0 | |||
7547 | FBRK | 1400 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 4.0000 | 6.5000 | 1400 |
7548 | FBRN | 500 | 0.0020 | 0 | |||||
7549 | FBRW | 0 | 0 | ||||||
7550 | FBRWY | 0 | 0 | ||||||
7551 | FBRX | 0 | 0 | ||||||
7552 | FBS | 500 | 46 3/4 | 47 3/8 | 47 3/8 | 46 | 46 1/8 | 46 1/2 | 6500 |
7553 | FBSI | 100 | 16 3/8 | 16 3/4 | 16 3/4 | 16 3/8 | 16 | 16 3/4 | 300 |
7554 | FBST | 3000 | 4 7/32 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 5/8 | 6000 |
7555 | FBSW | 0 | 0 | ||||||
7556 | FBSWW | 100 | 38 | 36 | 36 1/2 | 0 | |||
7557 | FBSYA | 1200 | 27.0000 | 27.7500 | 27.7500 | 27.0000 | 1400 | ||
7558 | FBSpX | 100 | 85 7/8 | 0 | |||||
7559 | FBTC | 500 | 32 1/4 | 34 1/4 | 34 1/4 | 32 1/4 | 32 1/4 | 34 1/4 | 2400 |
7560 | FBTR | 100 | 9 | 9 1/8 | 12 1/4 | 0 | |||
7561 | FBTT | 100 | 26.7500 | 0 | |||||
7562 | FBTXX | 0 | 0 | ||||||
7563 | FBUS | 1200 | 2.3750 | 1.6875 | 2.4375 | 0 | |||
7564 | FBUSC | 0 | 0 | ||||||
7565 | FBUXX | 0 | 0 | ||||||
7566 | FBWGY | 0 | 0 | ||||||
7567 | FBYBX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
7568 | FC | 0 | 0 | ||||||
7569 | FCA/A | 1100 | 14 1/8 | 12 3/4 | 13 1/2 | 0 | |||
7570 | FCA/B | 500 | 11 1/2 | 0 | |||||
7571 | FCAA | 0 | 0 | ||||||
7572 | FCAMX | 0 | 10.14 | 10.14 | 10.59 | 0 | |||
7573 | FCAR | 200 | 34.0000 | 34.0000 | 36.0000 | 0 | |||
7574 | FCATX | 0 | 10.89 | 10.89 | 10.89 | 0 | |||
7575 | FCAXX | 0 | 0.37 | 3.88 | 3.95 | 838 | |||
7576 | FCBA | 0 | 0 | ||||||
7577 | FCBF | 100 | 17 1/2 | 18 | 18 | 17 1/2 | 17 1/2 | 18 | 200 |
7578 | FCBI | 0 | 0 | ||||||
7579 | FCBIA | 500 | 20 | 20 | 20 | 20 | 20 | 22 1/2 | 500 |
7580 | FCBIB | 400 | 14 3/4 | 14 1/4 | 14 3/4 | 14 1/4 | 14 1/4 | 15 1/2 | 1800 |
7581 | FCBK | 1200 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/8 | 3600 |
7582 | FCBM | 0 | 0 | ||||||
7583 | FCBN | 100 | 115.0000 | 115.0000 | 115.0000 | 115.0000 | 100 | ||
7584 | FCBS | 100 | 18 1/2 | 18 1/2 | 21 | 0 | |||
7585 | FCBT | 0 | 0 | ||||||
7586 | FCC | 2000 | 6 5/8 | 0 | |||||
7587 | FCC.A | 0 | 0 | ||||||
7588 | FCCC | 10000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5000 | 0.7500 | 10000 |
7589 | FCCPX | 0 | 23.64 | 23.64 | 24.00 | 0 | |||
7590 | FCE | 0 | 0 | ||||||
7591 | FCE.A | 0 | 0 | ||||||
7592 | FCE/A | 500 | 33 1/4 | 0 | |||||
7593 | FCE/B | 50000 | 32 3/4 | 0 | |||||
7594 | FCEA | 0 | 0 | ||||||
7595 | FCEB | 0 | 0 | ||||||
7596 | FCELF | 0 | 0 | ||||||
7597 | FCEN | 0 | 0 | ||||||
7598 | FCENA | 200 | 4 3/8 | 3 1/8 | 4 1/2 | 0 | |||
7599 | FCENU | 6000 | 5 5/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 1/2 | 5 5/8 | 57000 |
7600 | FCENW | 10000 | 1 5/8 | 1 1/4 | 1 7/8 | 0 | |||
7601 | FCENZ | 0 | 1/2 | 1 3/8 | 0 | ||||
7602 | FCF | 300 | 18 1/4 | 18 3/8 | 18 1/2 | 18 1/4 | 2400 | ||
7603 | FCFC | 4000 | 20 5/16 | 20 1/4 | 20 5/16 | 20 1/4 | 20 1/4 | 20 7/8 | 6300 |
7604 | FCFCL | 1400 | 15.5000 | 15.2500 | 15.7500 | 15.2500 | 15.3750 | 15.7500 | 37000 |
7605 | FCFCP | 700 | 23 1/8 | 23 1/8 | 23 1/4 | 23 1/8 | 23 | 23 3/4 | 4400 |
7606 | FCFCW | 3000 | 3.8125 | 3.7500 | 4.0000 | 3.6250 | 3.6250 | 4.5000 | 15000 |
7607 | FCFN | 100 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
7608 | FCFNU | 2000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.6250 | 2000 |
7609 | FCFNW | 400 | 0.0010 | 0 | |||||
7610 | FCFNZ | 400 | 0.0010 | 0 | |||||
7611 | FCFT | 500 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | 2500 | ||
7612 | FCFXX | 0 | 0.57 | 2.86 | 3.79 | 7359 | |||
7613 | FCGFX | 0 | 19.56 | 19.56 | 19.56 | 0 | |||
7614 | FCGI | 300 | 0.5000 | 0 | |||||
7615 | FCGXX | 0 | 0 | ||||||
7616 | FCHB | 0 | 0 | ||||||
7617 | FCHI | 0 | 0 | ||||||
7618 | FCHS | 0 | 0 | ||||||
7619 | FCI | 100 | 34 1/2 | 34 1/4 | 36 | 0 | |||
7620 | FCII | 5000 | 0.5000 | 0.5000 | 0.5937 | 0 | |||
7621 | FCIQE | 0 | 0 | ||||||
7622 | FCIR | 20000 | 0.0400 | 0.0150 | 0.1000 | 0 | |||
7623 | FCIS | 2000 | 8.3125 | 8.1250 | 9.0000 | 0 | |||
7624 | FCIT | 100 | 17 1/8 | 17 3/4 | 17 3/4 | 17 1/8 | 17 3/8 | 17 3/4 | 5300 |
7625 | FCL | 100 | 25 | 25 | 25 | 25 | 24 3/4 | 25 1/4 | 300 |
7626 | FCLR | 500 | 32 3/8 | 32 1/2 | 32 1/2 | 32 | 32 | 32 3/8 | 8500 |
7627 | FCLXX | 0 | 0.36 | 2.67 | 3.82 | 6131 | |||
7628 | FCM.A | 0 | 0 | ||||||
7629 | FCM.B | 0 | 0 | ||||||
7630 | FCMC | 100 | 2.0000 | 2.0000 | 2.2500 | 0 | |||
7631 | FCMFF | 0 | 0 | ||||||
7632 | FCMIX | 0 | 10.42 | 10.42 | 10.53 | 0 | |||
7633 | FCMXX | 0 | 0.50 | 2.93 | 3.86 | 3424 | |||
7634 | FCN | 100 | 36 7/8 | 35 1/8 | 35 5/8 | 0 | |||
7635 | FCNB | 100 | 20 | 21 1/2 | 21 1/2 | 20 | 20 | 21 1/2 | 300 |
7636 | FCNC | 0 | 0 | ||||||
7637 | FCNCA | 400 | 55 | 53 3/4 | 55 | 53 3/4 | 53 3/4 | 55 | 500 |
7638 | FCNTX | 0 | 37.52 | 37.52 | 38.68 | 0 | |||
7639 | FCNY | 500 | 75.5000 | 75.0000 | 76.0000 | 0 | |||
7640 | FCNpB | 100 | 89 1/2 | 0 | |||||
7641 | FCNpC | 24900 | 100 | 0 | |||||
7642 | FCNpE | 400 | 26 1/4 | 0 | |||||
7643 | FCNpU | 200 | 25 | 25 | 25 | 25 | 3300 | ||
7644 | FCNpV | 4800 | 61 | 62 1/2 | 62 1/2 | 61 | 60 | 61 1/4 | 5200 |
7645 | FCO | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/4 | 11 5/8 | 1500 |
7646 | FCOA | 1000 | 55 1/2 | 52 1/8 | 55 1/2 | 52 1/8 | 54 1/2 | 55 1/2 | 24100 |
7647 | FCOB | 500 | 7/32 | 7/32 | 7/32 | 7/32 | 5/32 | 7/32 | 17700 |
7648 | FCOM | 200 | 31 1/2 | 31 1/4 | 31 3/4 | 31 | 31 | 31 1/2 | 67200 |
7649 | FCOMP | 2000 | 36 | 36 | 36 | 36 | 35 3/4 | 36 5/8 | 3300 |
7650 | FCOTX | 0 | 10.20 | 10.20 | 10.65 | 0 | |||
7651 | FCP | 400 | 12 7/8 | 12 3/4 | 13 1/4 | 0 | |||
7652 | FCPA | 0 | 0 | ||||||
7653 | FCPXX | 0 | 0.29 | 5.20 | 5.41 | 2341 | |||
7654 | FCRXX | 0 | 0.57 | 2.77 | 3.62 | 1286 | |||
7655 | FCS/WS | 0 | 1 3/8 | 1 5/8 | 0 | ||||
7656 | FCSE | 2000 | 5 7/16 | 5 15/16 | 5 15/16 | 5 3/8 | 5 3/8 | 5 7/16 | 202300 |
7657 | FCSEW | 300 | 1 7/8 | 2 1/2 | 2 1/2 | 1 7/8 | 1 7/8 | 2 | 130700 |
7658 | FCSI | 1000 | 0.0500 | 0.0500 | 0.0937 | 0 | |||
7659 | FCSXX | 0 | 0.26 | 5.10 | 5.29 | 5259 | |||
7660 | FCT | 100 | 25 3/8 | 25 1/4 | 26 1/8 | 0 | |||
7661 | FCTD | 0 | 0 | ||||||
7662 | FCTFX | 0 | 11.77 | 11.77 | 11.77 | 0 | |||
7663 | FCTR | 600 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 22 1/4 | 2200 |
7664 | FCTTX | 0 | 10.57 | 10.57 | 11.03 | 0 | |||
7665 | FCTXX | 0 | 0.48 | 3.04 | 3.95 | 2392 | |||
7666 | FCUS | 300 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0700 | 600 |
7667 | FCUXX | 0 | 0.26 | 4.73 | 5.09 | 2239 | |||
7668 | FCVA | 2500 | 0.1250 | 0.1250 | 0.4375 | 0 | |||
7669 | FCVE | 575 | 4.4000 | 0 | |||||
7670 | FCVL | 500 | 5.0000 | 5.5000 | 6.0000 | 5.0000 | 4.2500 | 5.0000 | 25300 |
7671 | FCVSX | 0 | 16.61 | 16.61 | 16.61 | 0 | |||
7672 | FCW/WS | 200 | 1/64 | 0 | |||||
7673 | FCWI | 5000 | 24 3/8 | 24 3/4 | 24 3/4 | 24 1/4 | 24 1/4 | 25 | 8200 |
7674 | FCX | 600 | 28 3/8 | 27 3/4 | 28 3/8 | 27 3/4 | 28 5/8 | 29 | 700 |
7675 | FCX.A | 0 | 0 | ||||||
7676 | FCX/A | 100 | 27 5/8 | 28 1/4 | 28 7/8 | 0 | |||
7677 | FCX/B | 100 | 23 5/8 | 24 1/4 | 24 3/4 | 0 | |||
7678 | FCXA | 0 | 0 | ||||||
7679 | FCXIX | 0 | 10.41 | 10.41 | 10.41 | 0 | |||
7680 | FCXp | 700 | 28 5/8 | 0 | |||||
7681 | FCXpA | 100 | 27 1/8 | 27 3/8 | 27 3/8 | 26 27/32 | 37500 | ||
7682 | FCXpB | 100 | 36 3/4 | 37 1/2 | 37 7/8 | 0 | |||
7683 | FCXpC | 300 | 35 1/8 | 34 1/2 | 35 1/8 | 34 1/2 | 2700 | ||
7684 | FCXpD | 100 | 21 1/4 | 23 1/2 | 24 | 0 | |||
7685 | FCY | 1900 | 18 3/8 | 0 | |||||
7686 | FCYP | 400 | 22.2500 | 0 | |||||
7687 | FCZB | 1000 | 78.5000 | 0 | |||||
7688 | FD | 100 | 27 5/8 | 27 5/8 | 28 | 27 5/8 | 27 1/2 | 27 3/4 | 3400 |
7689 | FD.WC | 0 | 0 | ||||||
7690 | FD/WS/C | 200 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 5/8 | 8 1/4 | 200 |
7691 | FD/WS/D | 200 | 8 | 8 | 8 | 8 | 7 3/4 | 8 1/4 | 200 |
7692 | FDAXX | 0 | 0.43 | 5.15 | 5.32 | 24080 | |||
7693 | FDBAX | 0 | 9.93 | 9.93 | 10.40 | 0 | |||
7694 | FDBBX | 0 | 9.93 | 9.93 | 9.93 | 0 | |||
7695 | FDBCX | 0 | 9.93 | 9.93 | 9.93 | 0 | |||
7696 | FDC | 100 | 63 3/4 | 63 3/4 | 63 3/4 | 63 3/4 | 62 3/4 | 63 1/8 | 500 |
7697 | FDCAX | 0 | 17.33 | 17.33 | 17.87 | 0 | |||
7698 | FDCN | 0 | 0 | ||||||
7699 | FDCPX | 0 | 35.58 | 35.58 | 36.68 | 0 | |||
7700 | FDCS | 0 | 0 | ||||||
7701 | FDCXX | 0 | 0.52 | 4.83 | 4.99 | 10828 | |||
7702 | FDDB | 100 | 82.2500 | 83.0000 | 83.0000 | 82.2500 | 300 | ||
7703 | FDEC | 1400 | 20.5000 | 0 | |||||
7704 | FDEF | 6200 | 10 5/16 | 10 3/8 | 10 3/8 | 10 1/4 | 10 1/4 | 10 3/8 | 115500 |
7705 | FDEGX | 0 | 20.29 | 20.29 | 20.92 | 0 | |||
7706 | FDEQX | 0 | 19.63 | 19.63 | 19.63 | 0 | |||
7707 | FDESX | 0 | 18.41 | 18.41 | 18.31 | 0 | |||
7708 | FDETX | 0 | 31.55 | 31.55 | 30.95 | 0 | |||
7709 | FDEXX | 0 | 0.65 | 3.03 | 3.83 | 5195 | |||
7710 | FDFAX | 0 | 38.83 | 38.83 | 40.03 | 0 | |||
7711 | FDFB | 0 | 0 | ||||||
7712 | FDFBA | 25000 | 2.2500 | 2.2500 | 2.3125 | 2.1500 | 2.1875 | 2.3125 | 993200 |
7713 | FDFFX | 0 | 18.09 | 18.09 | 18.09 | 0 | |||
7714 | FDGFX | 0 | 15.69 | 15.69 | 15.69 | 0 | |||
7715 | FDGRX | 0 | 34.60 | 34.60 | 34.60 | 0 | |||
7716 | FDIR | 1200 | 13/16 | 13/16 | 1 | 0 | |||
7717 | FDISX | 0 | 20.44 | 20.44 | 20.44 | 0 | |||
7718 | FDIVX | 0 | 13.09 | 13.09 | 13.09 | 0 | |||
7719 | FDLEX | 0 | 134.69 | 134.69 | 134.69 | 0 | |||
7720 | FDLN | 0 | 0 | ||||||
7721 | FDLNA | 8300 | 5 19/32 | 5 9/16 | 5 5/8 | 5 1/2 | 5 9/16 | 5 5/8 | 383500 |
7722 | FDLNB | 1000 | 5 5/8 | 5 5/8 | 5 11/16 | 5 9/16 | 5 9/16 | 5 11/16 | 414700 |
7723 | FDLSX | 0 | 42.67 | 42.67 | 43.99 | 0 | |||
7724 | FDLXX | 0 | 0.61 | 4.98 | 5.13 | 18375 | |||
7725 | FDMMX | 0 | 11.62 | 11.62 | 11.62 | 0 | |||
7726 | FDMXX | 0 | 0.53 | 2.93 | 3.84 | 8484 | |||
7727 | FDO | 3000 | 12 1/4 | 12 1/2 | 13 | 12 | 12 | 12 3/8 | 4900 |
7728 | FDPC | 200 | 7 7/8 | 7 3/4 | 8 1/2 | 0 | |||
7729 | FDPMX | 0 | 19.35 | 19.35 | 19.95 | 0 | |||
7730 | FDQI | 2300 | 0.2500 | 0.2500 | 0.3750 | 0 | |||
7731 | FDRC | 100 | 0.0001 | 0 | |||||
7732 | FDRSW | 600 | 3.8750 | 4.0000 | 4.0000 | 3.8750 | 3.8750 | 4.3750 | 4500 |
7733 | FDRXX | 0 | 0.69 | 5.20 | 5.37 | 182602 | |||
7734 | FDSCX | 0 | 11.81 | 11.81 | 12.18 | 0 | |||
7735 | FDSSX | 0 | 21.33 | 21.33 | 21.33 | 0 | |||
7736 | FDSXX | 0 | 0.26 | 4.90 | 5.08 | 5973 | |||
7737 | FDTR | 2000 | 4.7812 | 4.9375 | 5.0000 | 4.7500 | 4.7500 | 5.1250 | 6000 |
7738 | FDTRU | 500 | 6.0000 | 5.6875 | 7.0000 | 0 | |||
7739 | FDTRW | 600 | 0.6250 | 0.6250 | 0.8750 | 0 | |||
7740 | FDTXX | 0 | 0.48 | 5.27 | 5.42 | 23268 | |||
7741 | FDUCP | 0 | 0 | ||||||
7742 | FDUXX | 0 | 0.25 | 5.06 | 5.41 | 19191 | |||
7743 | FDVLX | 0 | 49.13 | 49.13 | 49.13 | 0 | |||
7744 | FDX | 100 | 73 3/4 | 72 5/8 | 73 | 0 | |||
7745 | FDXB | 0 | 0 | ||||||
7746 | FDXC | 0 | 0 | ||||||
7747 | FDYM | 0 | 0 | ||||||
7748 | FDYMF | 800 | 4 33/64 | 4 1/4 | 4 33/64 | 4 1/4 | 4 1/4 | 4 5/8 | 1100 |
7749 | FEAFX | 0 | 16.84 | 16.84 | 16.84 | 0 | |||
7750 | FEAQ | 2700 | 0.0001 | 0 | |||||
7751 | FEB | 330 | 9 1/4 | 0 | |||||
7752 | FECAX | 0 | 12.31 | 12.31 | 12.69 | 0 | |||
7753 | FECBX | 0 | 19.32 | 19.32 | 19.32 | 0 | |||
7754 | FECHX | 0 | 19.32 | 19.32 | 19.32 | 0 | |||
7755 | FECLX | 0 | 19.40 | 19.40 | 20.37 | 0 | |||
7756 | FECPF | 0 | 0 | ||||||
7757 | FECXX | 0 | 0 | ||||||
7758 | FED | 200 | 14 5/8 | 0 | |||||
7759 | FEDBX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
7760 | FEDEX | 0 | 86.17 | 86.17 | 91.19 | 0 | |||
7761 | FEDP | 200 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
7762 | FEET | 12900 | 29 1/2 | 32 | 32 1/4 | 29 3/8 | 29 5/8 | 30 | 475900 |
7763 | FEGCX | 0 | 12.83 | 12.83 | 12.83 | 0 | |||
7764 | FEI | 100 | 6 1/4 | 5 1/4 | 5 5/8 | 0 | |||
7765 | FEIBX | 0 | 19.70 | 19.70 | 19.70 | 0 | |||
7766 | FEIC | 1000 | 10 3/4 | 10 27/32 | 11 | 10 3/4 | 10 3/4 | 11 1/4 | 27100 |
7767 | FEIIX | 0 | 13.73 | 13.73 | 13.73 | 0 | |||
7768 | FEIRX | 0 | 19.74 | 19.74 | 20.46 | 0 | |||
7769 | FELE | 100 | 33 | 31 1/2 | 33 1/4 | 31 1/2 | 31 1/2 | 33 1/4 | 3100 |
7770 | FEMKX | 0 | 16.09 | 16.09 | 16.59 | 0 | |||
7771 | FEMMX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
7772 | FEMXX | 0 | 0.48 | 3.57 | 4.61 | 2153 | |||
7773 | FEN | 0 | 0 | ||||||
7774 | FENB | 600 | 8 1/2 | 8 1/4 | 9 | 0 | |||
7775 | FENRF | 0 | 0 | ||||||
7776 | FENT | 0 | 0 | ||||||
7777 | FENpA | 100 | 41 | 0 | |||||
7778 | FENpC | 100 | 40 3/4 | 0 | |||||
7779 | FEP | 200 | 22 5/8 | 24 7/8 | 24 7/8 | 22 5/8 | 1300 | ||
7780 | FEQFX | 0 | 12.39 | 12.39 | 12.39 | 0 | |||
7781 | FEQIX | 0 | 37.80 | 37.80 | 37.80 | 0 | |||
7782 | FEQTX | 0 | 21.33 | 21.33 | 21.33 | 0 | |||
7783 | FEQVX | 0 | 13.46 | 13.46 | 13.46 | 0 | |||
7784 | FER | 12500 | 1 5/16 | 15/16 | 1 5/16 | 0 | |||
7785 | FERO | 1000 | 9 | 9 5/8 | 9 5/8 | 8 11/16 | 8 5/8 | 9 | 58300 |
7786 | FERS | 1000 | 2 3/4 | 2 13/16 | 3 1/16 | 2 5/8 | 2 5/8 | 2 3/4 | 192100 |
7787 | FERT | 200 | 10 3/8 | 10 3/8 | 10 7/8 | 0 | |||
7788 | FERTP | 200 | 157 | 157 | 168 | 0 | |||
7789 | FERV | 0 | 0 | ||||||
7790 | FERX | 2000 | 1.1250 | 0.8125 | 1.0000 | 0 | |||
7791 | FES | 200 | 216 | 0 | |||||
7792 | FESD | 0 | 0 | ||||||
7793 | FESX | 1000 | 11 1/4 | 11 3/8 | 11 7/16 | 11 1/8 | 11 1/8 | 11 3/8 | 61200 |
7794 | FET | 0 | 0 | ||||||
7795 | FETM | 0 | 0 | ||||||
7796 | FEUGX | 0 | 9.69 | 9.69 | 9.69 | 0 | |||
7797 | FEURX | 0 | 13.21 | 13.21 | 13.21 | 0 | |||
7798 | FEUTX | 0 | 14.16 | 14.16 | 14.30 | 0 | |||
7799 | FEXPX | 0 | 12.28 | 12.28 | 12.66 | 0 | |||
7800 | FF | 1000 | 12 5/8 | 12 3/4 | 12 3/4 | 12 5/8 | 12 3/8 | 12 3/4 | 1800 |
7801 | FFA | 1700 | 22 1/2 | 21 5/8 | 22 1/8 | 0 | |||
7802 | FFAC | 2700 | 0.1875 | 0.1875 | 0.2500 | 0 | |||
7803 | FFAXX | 0 | 0 | ||||||
7804 | FFB | 200 | 75 | 75 1/8 | 75 3/4 | 0 | |||
7805 | FFBA | 5000 | 11 3/8 | 11 5/8 | 11 5/8 | 11 3/8 | 11 3/8 | 11 1/2 | 232000 |
7806 | FFBC | 100 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 34 3/4 | 100 |
7807 | FFBG | 100 | 42 | 42 | 46 | 0 | |||
7808 | FFBI | 500 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 1/4 | 1000 |
7809 | FFBS | 500 | 16 1/2 | 16 1/2 | 18 1/2 | 0 | |||
7810 | FFBZ | 500 | 21 1/4 | 20 1/4 | 22 | 0 | |||
7811 | FFBpB | 100 | 56 3/8 | 0 | |||||
7812 | FFBpD | 25000 | 95 7/8 | 0 | |||||
7813 | FFBpF | 300 | 25 3/4 | 0 | |||||
7814 | FFC/WD | 0 | 0 | ||||||
7815 | FFCAX | 0 | 12.84 | 12.84 | 12.84 | 0 | |||
7816 | FFCH | 400 | 19 1/4 | 19 1/4 | 19 5/16 | 19 1/4 | 19 1/4 | 20 1/2 | 2900 |
7817 | FFCI | 10000 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | |||
7818 | FFCO | 80000 | 0.0290 | 0.0300 | 0.0300 | 0.0290 | 0.0200 | 0.1000 | 251000 |
7819 | FFCP | 1500 | 4 3/8 | 4 3/8 | 5 | 0 | |||
7820 | FFCS | 0 | 0 | ||||||
7821 | FFCXX | 0 | 0.26 | 5.20 | 5.33 | 1019 | |||
7822 | FFCw | 0 | 0 | ||||||
7823 | FFD | 700 | 7 | 6 1/2 | 6 7/8 | 0 | |||
7824 | FFDB | 2100 | 24.3750 | 23.7500 | 25.2500 | 0 | |||
7825 | FFDFX | 0 | 32.25 | 32.25 | 33.86 | 0 | |||
7826 | FFDGX | 0 | 11.78 | 11.78 | 12.34 | 0 | |||
7827 | FFDHX | 0 | 32.00 | 32.00 | 32.00 | 0 | |||
7828 | FFDP | 100 | 21 1/4 | 22 | 22 | 21 1/4 | 21 1/4 | 22 | 200 |
7829 | FFEC | 100 | 14 1/8 | 14 | 14 9/64 | 14 | 14 1/8 | 14 1/4 | 25300 |
7830 | FFED | 100 | 16 1/4 | 15 | 16 1/4 | 15 | 15 | 16 1/4 | 2300 |
7831 | FFEF | 500 | 24 3/4 | 24 3/4 | 26 | 0 | |||
7832 | FFEIX | 0 | 11.64 | 11.64 | 12.19 | 0 | |||
7833 | FFES | 500 | 19 1/2 | 19 1/2 | 20 | 19 1/2 | 19 1/2 | 20 | 4300 |
7834 | FFEX | 200 | 9 | 9 1/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 | 10600 |
7835 | FFFC | 2000 | 28 1/4 | 27 1/4 | 28 1/4 | 27 1/4 | 27 1/2 | 28 1/4 | 9100 |
7836 | FFFD | 300 | 11 1/8 | 11 1/4 | 11 1/4 | 11 1/8 | 11 1/8 | 11 5/8 | 1700 |
7837 | FFFG | 3000 | 2 3/4 | 2 3/8 | 2 3/4 | 0 | |||
7838 | FFFIX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
7839 | FFFL | 2000 | 16 | 16 | 16 | 16 | 16 | 16 1/2 | 3700 |
7840 | FFGI | 2000 | 8 1/4 | 8 1/4 | 8 3/8 | 7 7/8 | 7 7/8 | 8 1/4 | 49100 |
7841 | FFGXX | 0 | 0 | ||||||
7842 | FFHC | 500 | 19 1/2 | 21 | 21 | 19 1/2 | 19 1/2 | 20 | 165300 |
7843 | FFHH | 2000 | 13 1/4 | 13 | 13 1/4 | 13 | 13 | 13 1/4 | 7600 |
7844 | FFHP | 1000 | 14 3/8 | 14 | 14 3/8 | 14 | 14 | 14 3/4 | 4100 |
7845 | FFHS | 300 | 17 1/4 | 15 1/2 | 17 1/4 | 15 1/2 | 15 1/2 | 17 1/4 | 400 |
7846 | FFIC | 1000 | 14 7/8 | 14 3/4 | 14 7/8 | 14 5/8 | 14 5/8 | 14 7/8 | 120300 |
7847 | FFIDX | 0 | 22.23 | 22.23 | 22.23 | 0 | |||
7848 | FFIGX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
7849 | FFIH | 200 | 1.0000 | 0 | |||||
7850 | FFIHX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
7851 | FFIIX | 0 | 11.16 | 11.16 | 11.16 | 0 | |||
7852 | FFIN | 200 | 32 1/2 | 32 1/2 | 34 1/2 | 0 | |||
7853 | FFIXX | 0 | 0.58 | 5.58 | 5.76 | 1151 | |||
7854 | FFKT | 1500 | 41 1/4 | 41 | 43 | 0 | |||
7855 | FFKY | 20000 | 32 1/2 | 30 1/2 | 34 1/2 | 0 | |||
7856 | FFLC | 2000 | 18 1/2 | 18 | 18 1/2 | 18 | 18 | 18 3/4 | 2200 |
7857 | FFLIX | 0 | 11.18 | 11.18 | 11.18 | 0 | |||
7858 | FFLM | 20400 | 0.0001 | 0.0001 | 0.0075 | 0 | |||
7859 | FFLN | 400 | 15.0000 | 1100 | |||||
7860 | FFLTX | 0 | 10.13 | 10.13 | 10.58 | 0 | |||
7861 | FFM | 100 | 100 1/2 | 100 | 102 | 0 | |||
7862 | FFMA | 0 | 0 | ||||||
7863 | FFMD | 300 | 22.0000 | 0 | |||||
7864 | FFML | 500 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 21 | 500 |
7865 | FFMXX | 0 | 0.58 | 5.43 | 5.60 | 1424 | |||
7866 | FFNJX | 0 | 11.02 | 11.02 | 11.02 | 0 | |||
7867 | FFOD | 0 | 0 | ||||||
7868 | FFOM | 300 | 33 3/4 | 33 3/4 | 34 | 0 | |||
7869 | FFOX | 200 | 9 3/8 | 9 3/8 | 9 5/8 | 9 | 9 3/8 | 9 5/8 | 84300 |
7870 | FFP | 300 | 7 | 7 | 7 | 7 | 300 | ||
7871 | FFPB | 1000 | 21 | 21 1/8 | 21 1/2 | 20 15/16 | 20 7/8 | 21 1/8 | 49800 |
7872 | FFPC | 800 | 7 5/8 | 7 3/8 | 7 5/8 | 7 3/8 | 7 1/4 | 7 3/4 | 1600 |
7873 | FFPXX | 0 | 0.29 | 3.14 | 3.95 | 888 | |||
7874 | FFRV | 100 | 14 1/4 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 200 |
7875 | FFRXX | 0 | 0.65 | 2.91 | 3.56 | 547 | |||
7876 | FFS | 100 | 14 | 14 1/4 | 14 1/4 | 14 | 300 | ||
7877 | FFSI | 1000 | 3 7/8 | 4 | 4 1/4 | 0 | |||
7878 | FFSIW | 500 | 7/16 | 3/8 | 1/2 | 0 | |||
7879 | FFSL | 500 | 18 1/2 | 18 1/2 | 19 1/4 | 0 | |||
7880 | FFST | 500 | 4.1250 | 0 | |||||
7881 | FFSTX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
7882 | FFSVX | 0 | 13.40 | 13.40 | 13.40 | 0 | |||
7883 | FFSW | 2700 | 23 3/4 | 23 3/4 | 24 1/8 | 23 3/4 | 23 3/4 | 25 | 11400 |
7884 | FFSWO | 100 | 30 | 28 | 30 | 0 | |||
7885 | FFSWP | 100 | 53 1/2 | 52 | 55 | 0 | |||
7886 | FFSX | 200 | 27 1/2 | 26 | 27 1/2 | 0 | |||
7887 | FFTS | 0 | 0 | ||||||
7888 | FFTXX | 0 | 0.69 | 2.64 | 2.97 | 202 | |||
7889 | FFTY | 1000 | 23.7500 | 0 | |||||
7890 | FFTYX | 0 | 12.59 | 12.59 | 12.59 | 0 | |||
7891 | FFW | 0 | 203.19 | 0.20 | 203.19 | 0.20 | 0 | ||
7892 | FFWC | 1000 | 19 | 19 | 19 3/4 | 0 | |||
7893 | FFWD | 300 | 19 | 19 | 19 | 19 | 18 | 19 | 1200 |
7894 | FFWHX | 0 | 10.88 | 10.88 | 10.88 | 0 | |||
7895 | FFWM | 200 | 19 1/2 | 19 | 19 1/2 | 19 | 19 | 19 3/4 | 600 |
7896 | FFWSX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
7897 | FFWWX | 0 | 9.81 | 9.81 | 9.81 | 0 | |||
7898 | FFXSX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
7899 | FFYF | 2200 | 21 1/4 | 21 1/8 | 21 1/4 | 21 1/8 | 21 1/8 | 21 1/4 | 12000 |
7900 | FG | 1000 | 15 7/8 | 16 | 16 1/8 | 15 3/4 | 15 5/8 | 16 1/8 | 3800 |
7901 | FGAS | 5000 | 11 5/8 | 11 1/2 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 71500 |
7902 | FGATX | 0 | 10.68 | 10.68 | 11.15 | 0 | |||
7903 | FGBDX | 0 | 9.90 | 9.90 | 9.90 | 0 | |||
7904 | FGBIX | 0 | 9.43 | 9.43 | 9.43 | 0 | |||
7905 | FGBLX | 0 | 12.96 | 12.96 | 12.96 | 0 | |||
7906 | FGCI | 15000 | 19 3/8 | 19 | 19 1/2 | 18 3/4 | 19 1/8 | 19 1/2 | 203800 |
7907 | FGCXX | 0 | 0 | ||||||
7908 | FGDXX | 0 | 0.24 | 5.26 | 5.34 | 2331 | |||
7909 | FGGAX | 0 | 14.31 | 14.31 | 15.06 | 0 | |||
7910 | FGGTX | 0 | 14.29 | 14.29 | 14.29 | 0 | |||
7911 | FGHC | 500 | 11 | 10 3/4 | 11 1/2 | 0 | |||
7912 | FGI | 200 | 31 1/4 | 29 1/4 | 30 3/8 | 0 | |||
7913 | FGIBX | 0 | 8.13 | 8.13 | 0 | ||||
7914 | FGINX | 0 | 8.18 | 8.18 | 8.73 | 0 | |||
7915 | FGIXX | 0 | 0.04 | 5.43 | 5.75 | 179 | |||
7916 | FGL | 1000 | 4 1/4 | 4 1/2 | 4 7/8 | 0 | |||
7917 | FGLAX | 0 | 9.50 | 9.50 | 9.95 | 0 | |||
7918 | FGLDX | 0 | 6.18 | 6.18 | 6.18 | 0 | |||
7919 | FGLF | 10000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3125 | 19500 |
7920 | FGLFJ | 0 | 11/32 | 7/16 | 0 | ||||
7921 | FGLFW | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
7922 | FGLIX | 0 | 9.50 | 9.50 | 9.50 | 0 | |||
7923 | FGLOX | 0 | 11.82 | 11.82 | 11.82 | 0 | |||
7924 | FGMAX | 0 | 11.32 | 11.32 | 11.32 | 0 | |||
7925 | FGMNX | 0 | 10.86 | 10.86 | 10.86 | 0 | |||
7926 | FGMXX | 0 | 0.35 | 5.31 | 5.48 | 23751 | |||
7927 | FGNO | 100 | 20.0000 | 0 | |||||
7928 | FGOIX | 0 | 8.88 | 8.88 | 8.97 | 0 | |||
7929 | FGOPX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
7930 | FGOVX | 0 | 10.13 | 10.13 | 10.13 | 0 | |||
7931 | FGOXX | 0 | 0.55 | 4.85 | 5.11 | 3170 | |||
7932 | FGP | 500 | 24 1/8 | 24 | 24 5/8 | 0 | |||
7933 | FGRBX | 0 | 27.61 | 27.61 | 27.61 | 0 | |||
7934 | FGRHX | 0 | 27.60 | 27.60 | 27.60 | 0 | |||
7935 | FGRIX | 0 | 26.82 | 26.82 | 26.82 | 0 | |||
7936 | FGRP | 0 | 0 | ||||||
7937 | FGRWX | 0 | 27.82 | 27.82 | 29.21 | 0 | |||
7938 | FGRXX | 0 | 0.35 | 5.18 | 5.34 | 11721 | |||
7939 | FGSAX | 0 | 21.32 | 21.32 | 22.56 | 0 | |||
7940 | FGSBX | 0 | 21.32 | 21.32 | 21.32 | 0 | |||
7941 | FGSCX | 0 | 21.32 | 21.32 | 21.32 | 0 | |||
7942 | FGSSX | 0 | 11.32 | 11.32 | 11.32 | 0 | |||
7943 | FGSXX | 0 | 0.03 | 5.46 | 5.75 | 2107 | |||
7944 | FGTBX | 0 | 21.99 | 21.99 | 21.99 | 0 | |||
7945 | FGTXX | 0 | 0 | ||||||
7946 | FGVIX | 0 | 10.22 | 10.22 | 10.22 | 0 | |||
7947 | FGVSX | 0 | 9.28 | 9.28 | 9.28 | 0 | |||
7948 | FGVXX | 0 | 0.24 | 5.27 | 5.50 | 6652 | |||
7949 | FGYH | 0 | 0 | ||||||
7950 | FGpA | 400 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/2 | 400 | ||
7951 | FH | 100 | 40 3/4 | 40 3/4 | 40 3/4 | 40 3/4 | 40 1/4 | 40 3/4 | 100 |
7952 | FHAF | 0 | 0 | ||||||
7953 | FHBBX | 0 | 11.19 | 11.19 | 11.19 | 0 | |||
7954 | FHC | 300 | 2 13/16 | 2 3/4 | 3 1/4 | 0 | |||
7955 | FHCI | 7000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0525 | 0.0650 | 12000 |
7956 | FHFC | 200 | 0.0050 | 0 | |||||
7957 | FHGBX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
7958 | FHICX | 0 | 11.19 | 11.19 | 11.19 | 0 | |||
7959 | FHIGX | 0 | 12.31 | 12.31 | 12.31 | 0 | |||
7960 | FHIIX | 0 | 11.20 | 11.20 | 11.73 | 0 | |||
7961 | FHIp | 200 | 25 1/4 | 0 | |||||
7962 | FHIpB | 200 | 25 1/8 | 0 | |||||
7963 | FHIpC | 300 | 25 1/8 | 0 | |||||
7964 | FHIpD | 1100 | 25 1/4 | 0 | |||||
7965 | FHLSX | 0 | 51.03 | 51.03 | 51.03 | 0 | |||
7966 | FHMBX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
7967 | FHMG | 100 | 4.2500 | 3.5000 | 4.2500 | 0 | |||
7968 | FHPC | 1000 | 27 9/16 | 27 3/4 | 27 3/4 | 27 3/8 | 27 3/8 | 27 3/4 | 227800 |
7969 | FHPCA | 600 | 26 1/4 | 26 1/2 | 26 1/2 | 26 | 26 | 26 1/4 | 16000 |
7970 | FHPCB | 100 | 21.0000 | 0 | |||||
7971 | FHRB | 1000 | 5.1250 | 5.1875 | 5.1875 | 5.1250 | 5.1250 | 5.7500 | 4000 |
7972 | FHRI | 7000 | 2 3/4 | 2 11/16 | 2 13/16 | 2 11/16 | 2 11/16 | 2 13/16 | 14300 |
7973 | FHRIW | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/16 | 1000 |
7974 | FHSI | 4000 | 0.0200 | 0.0200 | 0.8500 | 0 | |||
7975 | FHT | 200 | 15 | 14 3/8 | 15 | 0 | |||
7976 | FHTFX | 0 | 10.86 | 10.86 | 10.97 | 0 | |||
7977 | FHWN | 600 | 29 1/4 | 29 | 29 1/4 | 28 3/4 | 28 3/4 | 29 1/4 | 56100 |
7978 | FHYBX | 0 | 7.71 | 7.71 | 7.71 | 0 | |||
7979 | FHYHX | 0 | 7.70 | 7.70 | 7.70 | 0 | |||
7980 | FHYPX | 0 | 6.90 | 6.90 | 6.90 | 0 | |||
7981 | FHYTX | 0 | 9.07 | 9.07 | 9.07 | 0 | |||
7982 | FI | 1000 | 51 1/2 | 51 1/2 | 51 1/2 | 51 1/2 | 1000 | ||
7983 | FIA | 500 | 15 1/8 | 15 1/4 | 16 | 0 | |||
7984 | FIAGX | 0 | 9.32 | 9.32 | 9.32 | 0 | |||
7985 | FIAN | 0 | 0 | ||||||
7986 | FIARX | 0 | 9.86 | 9.86 | 10.09 | 0 | |||
7987 | FIAX | 1000 | 0.0050 | 0 | |||||
7988 | FIAZX | 0 | 13.08 | 13.08 | 13.95 | 0 | |||
7989 | FIAp | 1000 | 11 3/4 | 0 | |||||
7990 | FIApA | 900 | 8 5/8 | 6 | 16 | 0 | |||
7991 | FIBC | 5000 | 12 7/8 | 12 3/4 | 12 7/8 | 12 3/4 | 12 3/4 | 13 1/4 | 7000 |
7992 | FIBCX | 0 | 17.04 | 17.04 | 18.18 | 0 | |||
7993 | FIBGX | 0 | 6.61 | 6.61 | 0 | ||||
7994 | FIBM | 100 | 45.5000 | 0 | |||||
7995 | FIBR | 2000 | 7 5/8 | 8 1/2 | 8 1/2 | 6 7/16 | 7 1/2 | 7 3/4 | 189700 |
7996 | FICAX | 0 | 11.89 | 11.89 | 12.68 | 0 | |||
7997 | FICDX | 0 | 19.55 | 19.55 | 20.15 | 0 | |||
7998 | FICI | 700 | 24 1/2 | 23 1/2 | 24 1/2 | 23 1/4 | 23 1/4 | 24 1/2 | 42300 |
7999 | FICMX | 0 | 10.33 | 10.33 | 10.33 | 17100 | |||
8000 | FICNX | 0 | 11.19 | 11.19 | 11.19 | 0 | |||
8001 | FICTX | 0 | 12.84 | 12.84 | 13.70 | 0 | |||
8002 | FICXX | 0 | 0.59 | 5.08 | 5.20 | 1287 | |||
8003 | FIDCX | 0 | 187.74 | 187.74 | 187.74 | 0 | |||
8004 | FIDS | 0 | 0 | ||||||
8005 | FIDSX | 0 | 60.79 | 60.79 | 62.67 | 0 | |||
8006 | FIDXX | 0 | 0.39 | 5.58 | 5.86 | 11172 | |||
8007 | FIDYX | 0 | 12.07 | 12.07 | 12.07 | 0 | |||
8008 | FIEBX | 0 | 16.68 | 16.68 | 16.68 | 0 | |||
8009 | FIECX | 0 | 16.47 | 16.47 | 16.47 | 0 | |||
8010 | FIEGX | 0 | 10.59 | 10.59 | 10.59 | 0 | |||
8011 | FIEUX | 0 | 23.06 | 23.06 | 23.77 | 0 | |||
8012 | FIF | 12000 | 21 | 21 7/8 | 23 | 0 | |||
8013 | FIFG | 0 | 0 | ||||||
8014 | FIFIX | 0 | 4.16 | 4.16 | 4.44 | 0 | |||
8015 | FIFLX | 0 | 13.23 | 13.23 | 14.11 | 0 | |||
8016 | FIFS | 1000 | 9 1/4 | 8 7/8 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/4 | 2900 |
8017 | FIGBX | 0 | 12.97 | 12.97 | 12.97 | 0 | |||
8018 | FIGFX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
8019 | FIGI | 300 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 12 1/4 | 4800 |
8020 | FIGIA | 300 | 11 3/4 | 12 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/8 | 34000 |
8021 | FIGIX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
8022 | FIGPX | 0 | 9.12 | 9.12 | 9.52 | 0 | |||
8023 | FIGR | 500 | 91.6250 | 0 | |||||
8024 | FIGRX | 0 | 18.32 | 18.32 | 18.32 | 0 | |||
8025 | FIGTX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
8026 | FIGVX | 0 | 11.28 | 11.28 | 12.03 | 0 | |||
8027 | FIGXX | 0 | 0.32 | 5.55 | 5.72 | 29770 | |||
8028 | FIGpA | 400 | 26 | 26 1/8 | 26 1/4 | 26 | 9300 | ||
8029 | FIGpB | 300 | 25 3/4 | 25 7/8 | 25 7/8 | 25 3/4 | 31300 | ||
8030 | FIHYX | 0 | 5.26 | 5.26 | 5.61 | 0 | |||
8031 | FIIF | 3000 | 1.1250 | 1.1250 | 1.1875 | 1.1250 | 1.1250 | 1.5000 | 15200 |
8032 | FIIFX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
8033 | FIIGX | 0 | 10.31 | 10.31 | 11.00 | 0 | |||
8034 | FIIIX | 0 | 12.69 | 12.69 | 12.69 | 0 | |||
8035 | FIISX | 0 | 6.64 | 6.64 | 7.08 | 0 | |||
8036 | FIITX | 0 | 5.84 | 5.84 | 6.23 | 0 | |||
8037 | FIL | 100 | 32 3/4 | 33 3/8 | 33 3/4 | 0 | |||
8038 | FILE | 1000 | 42 3/4 | 39 3/4 | 42 3/4 | 39 1/2 | 42 1/4 | 42 3/4 | 596100 |
8039 | FILLG | 2 | 118 | 118 | 119 3/4 | 0 | |||
8040 | FILO | 0 | 0 | ||||||
8041 | FIMAX | 0 | 12.15 | 12.15 | 12.96 | 0 | |||
8042 | FIMDX | 0 | 13.05 | 13.05 | 13.92 | 0 | |||
8043 | FIMG | 1000 | 10 5/8 | 10 1/4 | 10 3/4 | 10 1/4 | 10 5/8 | 10 3/4 | 89100 |
8044 | FIMIX | 0 | 11.05 | 11.05 | 11.05 | 0 | |||
8045 | FIMNX | 0 | 11.46 | 11.46 | 12.22 | 0 | |||
8046 | FIMTX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
8047 | FIMXX | 0 | 0.65 | 3.36 | 4.17 | 21659 | |||
8048 | FIN | 1200 | 4 7/8 | 4 7/8 | 5 3/8 | 0 | |||
8049 | FINA | 8000 | 0.2500 | 0 | |||||
8050 | FINAX | 0 | 8.42 | 8.42 | 8.86 | 0 | |||
8051 | FINBX | 0 | 8.32 | 8.32 | 8.32 | 0 | |||
8052 | FIND | 0 | 0 | ||||||
8053 | FINEX | 0 | 12.62 | 12.62 | 13.21 | 0 | |||
8054 | FINIX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
8055 | FINJX | 0 | 13.18 | 13.18 | 14.06 | 0 | |||
8056 | FINL | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 7600 |
8057 | FINN | 35 | 4000.00 | 3650.00 | 4100.00 | 0 | |||
8058 | FINTX | 0 | 10.57 | 10.57 | 10.90 | 0 | |||
8059 | FINX | 6000 | 1.6875 | 1.9375 | 1.9375 | 1.6875 | 1.6875 | 1.9375 | 11600 |
8060 | FIOHX | 0 | 12.46 | 12.46 | 13.29 | 0 | |||
8061 | FIOW | 100 | 25.5000 | 24.5000 | 25.5000 | 24.5000 | 7000 | ||
8062 | FIPG | 0 | 0 | ||||||
8063 | FIPXX | 0 | 0.28 | 5.67 | 5.77 | 10510 | |||
8064 | FIR | 400 | 46 1/2 | 0 | |||||
8065 | FIRE | 1000 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/2 | 1000 |
8066 | FIRM | 500 | 4 1/2 | 4 3/8 | 4 5/8 | 0 | |||
8067 | FISAX | 0 | 9.39 | 9.39 | 9.61 | 0 | |||
8068 | FISB | 600 | 24 | 24 1/2 | 24 1/2 | 24 | 24 | 24 1/2 | 8900 |
8069 | FISBX | 0 | 18.38 | 18.38 | 0 | ||||
8070 | FISCX | 0 | 12.51 | 12.51 | 13.10 | 0 | |||
8071 | FISEX | 0 | 15.91 | 15.91 | 16.66 | 0 | |||
8072 | FISH | 4000 | 2 5/8 | 2 1/2 | 2 5/8 | 0 | |||
8073 | FISHU | 500 | 8 3/8 | 8 3/8 | 9 3/4 | 0 | |||
8074 | FISHW | 5000 | 9/64 | 3/32 | 7/32 | 0 | |||
8075 | FISHZ | 200 | 1/2 | 1/2 | 11/16 | 0 | |||
8076 | FISN | 0 | 0 | ||||||
8077 | FISNY | 1600 | 16 | 16 | 16 3/8 | 0 | |||
8078 | FISPX | 0 | 13.34 | 13.34 | 13.34 | 0 | |||
8079 | FISSX | 0 | 18.50 | 18.50 | 19.73 | 0 | |||
8080 | FISV | 200 | 27 1/4 | 28 5/8 | 28 5/8 | 26 7/8 | 27 | 27 1/4 | 290400 |
8081 | FISXX | 0 | 0.24 | 5.52 | 5.89 | 70850 | |||
8082 | FIT | 100 | 31 1/2 | 31 1/8 | 31 3/4 | 0 | |||
8083 | FITAX | 0 | 10.32 | 10.32 | 11.01 | 0 | |||
8084 | FITB | 1000 | 66 3/4 | 67 | 67 3/4 | 66 3/4 | 66 3/4 | 67 | 226200 |
8085 | FITC | 200 | 29 1/4 | 30 1/4 | 30 1/4 | 29 1/4 | 29 1/4 | 30 1/4 | 600 |
8086 | FITK | 0 | 0.0100 | 0.1000 | 0 | ||||
8087 | FITRX | 0 | 12.81 | 12.81 | 13.66 | 0 | |||
8088 | FITSX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
8089 | FITT | 6000 | 1/2 | 5/8 | 5/8 | 1/2 | 1/2 | 1 | 7000 |
8090 | FITTW | 6000 | 5/32 | 3/16 | 3/16 | 5/32 | 5/32 | 9/32 | 8500 |
8091 | FITV | 100 | 49.0000 | 0 | |||||
8092 | FITXX | 0 | 0.62 | 5.13 | 5.29 | 1089 | |||
8093 | FIUAX | 0 | 9.28 | 9.28 | 9.72 | 0 | |||
8094 | FIUBX | 0 | 6.28 | 6.28 | 0 | ||||
8095 | FIUGX | 0 | 9.28 | 9.28 | 9.72 | 0 | |||
8096 | FIUHX | 0 | 9.27 | 9.27 | 9.27 | 0 | |||
8097 | FIUIX | 0 | 16.25 | 16.25 | 16.25 | 0 | |||
8098 | FIUSX | 0 | 13.12 | 13.12 | 13.99 | 0 | |||
8099 | FIUTX | 0 | 6.33 | 6.33 | 6.75 | 0 | |||
8100 | FIVAX | 0 | 12.94 | 12.94 | 13.80 | 0 | |||
8101 | FIVD | 8400 | 1 7/8 | 1 1/2 | 2 1/2 | 0 | |||
8102 | FIVFX | 0 | 11.05 | 11.05 | 11.05 | 0 | |||
8103 | FIVR | 0 | 0 | ||||||
8104 | FIVXX | 0 | 0.33 | 5.16 | 5.34 | 1110 | |||
8105 | FIWO | 0 | 0 | ||||||
8106 | FIXC | 1000 | 1.0000 | 1.0000 | 2.0000 | 0 | |||
8107 | FIXXX | 0 | 0.52 | 2.40 | 3.51 | 241 | |||
8108 | FJA | 2000 | 4 1/8 | 4 7/8 | 5 1/4 | 0 | |||
8109 | FJAPX | 0 | 13.16 | 13.16 | 13.57 | 0 | |||
8110 | FJC | 100 | 6 1/4 | 6 1/8 | 6 1/2 | 0 | |||
8111 | FJEC | 100000 | 0.0010 | 0.0010 | 0.0200 | 0 | |||
8112 | FJIN | 0 | 0 | ||||||
8113 | FJMY | 100 | 34.0000 | 0 | |||||
8114 | FJQ.AV | 0 | 0 | ||||||
8115 | FJSCX | 0 | 10.67 | 10.67 | 11.00 | 0 | |||
8116 | FJTS | 0 | 0 | ||||||
8117 | FJTSY | 0 | 0 | ||||||
8118 | FKAM | 0 | 0 | ||||||
8119 | FKBC | 1000 | 26 | 25 1/4 | 26 | 24 3/4 | 24 3/4 | 26 1/2 | 2600 |
8120 | FKBRX | 0 | 7.27 | 7.27 | 7.61 | 0 | |||
8121 | FKCGX | 0 | 15.31 | 15.31 | 16.03 | 0 | |||
8122 | FKCIX | 0 | 10.81 | 10.81 | 11.06 | 0 | |||
8123 | FKCM | 12500 | 9/32 | 7/32 | 9/32 | 7/32 | 7/32 | 9/32 | 13600 |
8124 | FKDNX | 0 | 11.65 | 11.65 | 12.20 | 0 | |||
8125 | FKFC | 1000 | 23 3/4 | 22 | 23 3/4 | 0 | |||
8126 | FKFS | 500 | 19 3/4 | 19 3/4 | 20 1/2 | 0 | |||
8127 | FKGHX | 0 | 15.42 | 15.42 | 16.15 | 0 | |||
8128 | FKGRX | 0 | 20.17 | 20.17 | 21.12 | 0 | |||
8129 | FKINX | 0 | 2.34 | 2.34 | 2.44 | 0 | |||
8130 | FKITX | 0 | 10.99 | 10.99 | 11.24 | 0 | |||
8131 | FKKY | 2500 | 12 3/4 | 13 | 13 1/8 | 12 3/4 | 12 3/4 | 13 1/8 | 18100 |
8132 | FKL | 200 | 10 3/4 | 0 | |||||
8133 | FKLAX | 0 | 11.40 | 11.40 | 11.91 | 0 | |||
8134 | FKLN | 3500 | 0.4375 | 0.2812 | 0.4375 | 0 | |||
8135 | FKLNU | 1000 | 0.1250 | 0.1250 | 0.4375 | 0 | |||
8136 | FKLNW | 500 | 0.0100 | 0.0100 | 0.0350 | 0 | |||
8137 | FKNIX | 0 | 10.36 | 10.36 | 10.60 | 0 | |||
8138 | FKPGX | 0 | 14.29 | 14.29 | 14.96 | 0 | |||
8139 | FKRCX | 0 | 15.58 | 15.58 | 16.31 | 0 | |||
8140 | FKREX | 0 | 7.20 | 7.20 | 7.54 | 0 | |||
8141 | FKSTX | 0 | 10.28 | 10.28 | 10.73 | 0 | |||
8142 | FKTFX | 0 | 7.31 | 7.31 | 7.63 | 0 | |||
8143 | FKTIX | 0 | 12.10 | 12.10 | 12.64 | 0 | |||
8144 | FKUSX | 0 | 6.93 | 6.93 | 7.24 | 0 | |||
8145 | FKUTX | 0 | 10.47 | 10.47 | 10.93 | 0 | |||
8146 | FKYCX | 0 | 11.21 | 11.21 | 11.21 | 0 | |||
8147 | FKYS | 500 | 30.2500 | 0 | |||||
8148 | FKYTX | 0 | 11.21 | 11.21 | 11.70 | 0 | |||
8149 | FLA | 1200 | 68 7/8 | 0 | |||||
8150 | FLAAX | 0 | 11.06 | 11.06 | 11.54 | 0 | |||
8151 | FLAG | 500 | 13 3/4 | 14 1/2 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 600 |
8152 | FLAI | 3000 | 0.0937 | 0.0937 | 0.1875 | 0 | |||
8153 | FLAIP | 12200 | 0.5200 | 0 | |||||
8154 | FLATX | 0 | 10.85 | 10.85 | 11.19 | 0 | |||
8155 | FLBG | 0 | 0 | ||||||
8156 | FLBGF | 0 | 0 | ||||||
8157 | FLC | 1000 | 22 5/8 | 23 1/8 | 23 1/8 | 22 5/8 | 5900 | ||
8158 | FLCGX | 0 | 15.23 | 15.23 | 15.23 | 0 | |||
8159 | FLCN | 2100 | 15 1/2 | 15 1/4 | 15 3/4 | 15 1/8 | 15 1/8 | 15 1/2 | 41200 |
8160 | FLCO | 1000 | 28 1/2 | 28 7/8 | 29 1/8 | 28 1/4 | 28 1/2 | 29 | 193300 |
8161 | FLCSX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
8162 | FLD | 6000 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 5/8 | 17 1/4 | 6000 |
8163 | FLDC | 0 | 0 | ||||||
8164 | FLDCP | 20500 | 43 1/4 | 42 7/8 | 44 7/8 | 0 | |||
8165 | FLDV | 1200 | 2.2500 | 2.2500 | 3.0000 | 0 | |||
8166 | FLE | 200 | 26 3/8 | 26 1/2 | 26 1/2 | 26 1/8 | 26 1/8 | 26 5/8 | 1500 |
8167 | FLEGX | 0 | 15.41 | 15.41 | 16.14 | 0 | |||
8168 | FLEPX | 0 | 11.83 | 11.83 | 12.39 | 0 | |||
8169 | FLEX | 0 | 0 | ||||||
8170 | FLEXF | 1000 | 26 | 27 | 27 | 24 1/2 | 25 3/4 | 26 1/4 | 127000 |
8171 | FLFC | 300 | 21 | 21 3/4 | 21 3/4 | 21 | 21 | 21 1/2 | 4600 |
8172 | FLFCO | 100 | 27 7/8 | 26 | 28 1/2 | 0 | |||
8173 | FLGB | 1000 | 27.2500 | 0 | |||||
8174 | FLGIX | 0 | 9.42 | 9.42 | 9.42 | 0 | |||
8175 | FLH | 100 | 45 3/8 | 45 3/8 | 45 3/8 | 45 3/8 | 44 5/8 | 45 1/4 | 100 |
8176 | FLHI | 100 | 4.6250 | 0 | |||||
8177 | FLI | 300 | 9 3/8 | 9 7/8 | 11 | 0 | |||
8178 | FLIA | 0 | 0 | ||||||
8179 | FLIC | 100 | 43 1/4 | 43 1/2 | 46 | 0 | |||
8180 | FLINX | 0 | 10.47 | 10.47 | 10.63 | 0 | |||
8181 | FLIR | 500 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/4 | 12 1/4 | 12 5/8 | 7500 |
8182 | FLISX | 0 | 21.06 | 21.06 | 21.06 | 0 | |||
8183 | FLITX | 0 | 13.58 | 13.58 | 14.22 | 0 | |||
8184 | FLK | 200 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 200 | ||
8185 | FLLC | 300 | 8.3750 | 0 | |||||
8186 | FLM | 200 | 19 3/4 | 19 5/8 | 19 3/4 | 19 1/2 | 19 3/8 | 19 3/4 | 1600 |
8187 | FLMA | 0 | 0 | ||||||
8188 | FLMCX | 0 | 11.82 | 11.82 | 11.82 | 0 | |||
8189 | FLMFX | 0 | 5.67 | 5.67 | 5.67 | 0 | |||
8190 | FLMGX | 0 | 9.57 | 9.57 | 9.57 | 0 | |||
8191 | FLMK | 100 | 5 | 4 3/4 | 5 1/8 | 4 3/4 | 4 3/4 | 5 | 31300 |
8192 | FLMMX | 0 | 10.76 | 10.76 | 11.27 | 0 | |||
8193 | FLMXX | 0 | 0.17 | 3.06 | 4.31 | 6656 | |||
8194 | FLNB | 100 | 48 | 48 | 49 | 200 | |||
8195 | FLNCX | 0 | 10.45 | 10.45 | 10.91 | 0 | |||
8196 | FLNYX | 0 | 10.87 | 10.87 | 11.35 | 0 | |||
8197 | FLO | 1000 | 12 1/2 | 12 1/2 | 12 5/8 | 12 1/2 | 12 1/2 | 12 7/8 | 4800 |
8198 | FLOD | 0 | 0 | ||||||
8199 | FLOG | 600 | 0.0350 | 0.0350 | 0.0625 | 0 | |||
8200 | FLOTX | 0 | 10.87 | 10.87 | 11.35 | 0 | |||
8201 | FLOW | 200 | 9 1/2 | 9 3/8 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/2 | 26000 |
8202 | FLOY | 0 | 0 | ||||||
8203 | FLOw | 0 | 13 7/8 | 14 5/8 | 0 | ||||
8204 | FLPB | 200 | 15 1/8 | 15 | 16 1/2 | 0 | |||
8205 | FLPLM | 100 | 102.5300 | 0 | |||||
8206 | FLPLN | 200 | 100.0000 | 0 | |||||
8207 | FLPLP | 100 | 60.0000 | 0 | |||||
8208 | FLPSX | 0 | 18.45 | 18.45 | 19.02 | 0 | |||
8209 | FLPW | 0 | 0 | ||||||
8210 | FLPWM | 500 | 64.7500 | 0 | |||||
8211 | FLPWN | 200 | 66.0250 | 0 | |||||
8212 | FLPWO | 1100 | 66.3750 | 0 | |||||
8213 | FLPXP | 100 | 102.5300 | 0 | |||||
8214 | FLQD | 2500 | 0.6500 | 0.5700 | 0.7400 | 0 | |||
8215 | FLR | 100 | 63 3/4 | 64 1/8 | 64 1/8 | 63 3/4 | 63 3/8 | 64 | 500 |
8216 | FLRFX | 0 | 4.83 | 4.83 | 4.83 | 0 | |||
8217 | FLRO | 600 | 6 3/4 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 10700 |
8218 | FLROW | 500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/16 | 2 1/4 | 1100 |
8219 | FLSC | 100 | 4 | 3 1/2 | 4 | 3 1/2 | 3 1/2 | 4 | 900 |
8220 | FLSGX | 0 | 12.42 | 12.42 | 12.42 | 0 | |||
8221 | FLSH | 0 | 0 | ||||||
8222 | FLSHF | 500 | 3 3/4 | 3 7/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 21400 |
8223 | FLST | 1000 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 1/4 | 171700 |
8224 | FLSTP | 2000 | 13 3/4 | 13 | 14 | 13 | 13 3/8 | 14 | 48500 |
8225 | FLT | 500 | 39 7/8 | 40 1/4 | 40 3/8 | 39 3/4 | 39 5/8 | 40 | 4500 |
8226 | FLT.W | 0 | 0 | ||||||
8227 | FLT/WS/A | 100 | 14 3/4 | 0 | |||||
8228 | FLTDX | 0 | 10.74 | 10.74 | 11.02 | 0 | |||
8229 | FLTFX | 0 | 10.56 | 10.56 | 10.56 | 0 | |||
8230 | FLTIX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
8231 | FLTMX | 0 | 9.77 | 9.77 | 9.77 | 0 | |||
8232 | FLTSX | 0 | 10.35 | 10.35 | 10.84 | 0 | |||
8233 | FLTpB | 300 | 26 7/8 | 0 | |||||
8234 | FLTpC | 400 | 26 | 0 | |||||
8235 | FLTpD | 31600 | 26 1/2 | 26 33/64 | 26 33/64 | 26 1/2 | 136700 | ||
8236 | FLTpE | 800 | 27 5/8 | 27 3/4 | 27 3/4 | 27 1/2 | 3800 | ||
8237 | FLUCX | 0 | 11.29 | 11.29 | 11.29 | 0 | |||
8238 | FLVB | 1000 | 1.5000 | 1.0000 | 2.0000 | 0 | |||
8239 | FLVBX | 0 | 13.91 | 13.91 | 14.57 | 0 | |||
8240 | FLWB | 0 | 0 | ||||||
8241 | FLWR | 100 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/4 | 5 5/8 | 100 |
8242 | FLXAF | 0 | 0 | ||||||
8243 | FLXBX | 0 | 21.43 | 21.43 | 21.43 | 0 | |||
8244 | FLXS | 300 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/8 | 9 1/8 | 1200 |
8245 | FLY | 100 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 100 | ||
8246 | FLY.A | 0 | 0 | ||||||
8247 | FLY.B | 0 | 0 | ||||||
8248 | FLYA | 0 | 0 | ||||||
8249 | FLYAF | 2000 | 4 1/8 | 3 1/2 | 4 1/2 | 0 | |||
8250 | FLYE | 1000 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 5.3750 | 3500 |
8251 | FLYP | 500 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
8252 | FLYT | 300 | 9 1/32 | 9 1/2 | 9 1/2 | 9 1/32 | 9 | 9 1/2 | 1200 |
8253 | FLYTU | 300 | 23 1/2 | 22 1/32 | 23 1/2 | 22 | 22 | 23 1/2 | 2000 |
8254 | FLYTW | 100 | 9 3/8 | 8 7/8 | 9 3/8 | 8 7/8 | 8 7/8 | 9 3/8 | 11600 |
8255 | FLYTZ | 600 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 1/4 | 4 3/4 | 600 |
8256 | FLw | 0 | 0 | ||||||
8257 | FM | 100 | 5 7/8 | 5 5/8 | 5 7/8 | 0 | |||
8258 | FMAC | 1200 | 18 1/4 | 17 1/2 | 18 1/4 | 17 1/2 | 17 3/4 | 18 1/4 | 18300 |
8259 | FMAFX | 0 | 14.25 | 14.25 | 14.25 | 0 | |||
8260 | FMAGX | 0 | 84.42 | 84.42 | 87.03 | 0 | |||
8261 | FMASX | 0 | 11.35 | 11.35 | 11.35 | 0 | |||
8262 | FMB | 0 | 0 | ||||||
8263 | FMB+ | 0 | 0 | ||||||
8264 | FMBC | 500 | 28 1/2 | 28 1/2 | 28 1/2 | 28 | 28 | 28 1/2 | 24800 |
8265 | FMBD | 700 | 13 | 13 1/4 | 13 1/2 | 13 | 13 | 13 1/2 | 56100 |
8266 | FMBDX | 0 | 8.23 | 8.23 | 8.23 | 0 | |||
8267 | FMBH | 300 | 34.0000 | 0 | |||||
8268 | FMBI | 1000 | 27 1/2 | 28 | 28 | 27 1/2 | 27 1/4 | 28 | 22700 |
8269 | FMBIX | 0 | 10.80 | 10.80 | 10.80 | 0 | |||
8270 | FMBK | 200 | 24 7/8 | 25 1/4 | 25 1/4 | 24 3/4 | 24 1/4 | 25 1/4 | 2200 |
8271 | FMBL | 5 | 1850.00 | 1830.00 | 1870.00 | 0 | |||
8272 | FMBN | 300 | 29 1/8 | 29 3/8 | 29 3/8 | 28 3/4 | 28 3/4 | 30 | 1800 |
8273 | FMBO | 100 | 30.0000 | 0 | |||||
8274 | FMBXX | 0 | 0.24 | 4.98 | 5.15 | 948 | |||
8275 | FMBp | 2200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 2200 | ||
8276 | FMC | 41800 | 70 | 68 1/4 | 69 1/4 | 0 | |||
8277 | FMCO | 600 | 33 1/2 | 32 1/2 | 34 | 0 | |||
8278 | FMCPX | 0 | 13.04 | 13.04 | 13.04 | 0 | |||
8279 | FMCSX | 0 | 13.24 | 13.24 | 13.24 | 0 | |||
8280 | FMCT | 1000 | 20 | 20 | 20 | 20 | 20 | 20 3/4 | 1900 |
8281 | FMCXX | 0 | 0.24 | 4.98 | 5.15 | 177 | |||
8282 | FMDA | 0 | 0 | ||||||
8283 | FMDAY | 100 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 35700 |
8284 | FMDCX | 0 | 12.02 | 12.02 | 12.02 | 0 | |||
8285 | FMDD | 0 | 0 | ||||||
8286 | FMDDQ | 9000 | 0.0200 | 0 | |||||
8287 | FMDS | 0 | 0 | ||||||
8288 | FMDTX | 0 | 11.47 | 11.47 | 11.98 | 0 | |||
8289 | FMDXX | 0 | 0.38 | 5.55 | 5.76 | 2745 | |||
8290 | FMDYW | 2000 | 1/4 | 3/16 | 1/2 | 0 | |||
8291 | FMEIX | 0 | 14.71 | 14.71 | 14.71 | 0 | |||
8292 | FMER | 1500 | 29 1/8 | 29 1/4 | 29 1/2 | 28 1/2 | 28 3/4 | 29 1/8 | 106200 |
8293 | FMFC | 0 | 0 | ||||||
8294 | FMFDX | 0 | 10.84 | 10.84 | 10.84 | 0 | |||
8295 | FMFK | 1800 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0000 | 1.1875 | 6900 |
8296 | FMFXX | 0 | 0.38 | 5.01 | 5.16 | 10622 | |||
8297 | FMG | 1100 | 8 | 8 | 8 1/4 | 0 | |||
8298 | FMGCX | 0 | 10.25 | 10.25 | 10.57 | 0 | |||
8299 | FMGFX | 0 | 11.29 | 11.29 | 11.29 | 0 | |||
8300 | FMGGX | 0 | 11.35 | 11.35 | 11.35 | 0 | |||
8301 | FMGIX | 0 | 10.25 | 10.25 | 10.25 | 0 | |||
8302 | FMGL | 500000 | 0.0002 | 0 | |||||
8303 | FMGM | 0 | 0 | ||||||
8304 | FMGXX | 0 | 0.43 | 5.47 | 5.59 | 2199 | |||
8305 | FMHTX | 0 | 11.49 | 11.49 | 11.49 | 0 | |||
8306 | FMI | 300 | 8 7/8 | 9 1/2 | 9 5/8 | 0 | |||
8307 | FMICX | 0 | 10.78 | 10.78 | 11.11 | 0 | |||
8308 | FMIFX | 0 | 10.50 | 10.50 | 10.50 | 0 | |||
8309 | FMIIX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
8310 | FMILX | 0 | 15.71 | 15.71 | 16.20 | 0 | |||
8311 | FMINX | 0 | 12.22 | 12.22 | 12.76 | 0 | |||
8312 | FMISX | 0 | 11.69 | 11.69 | 12.21 | 0 | |||
8313 | FMITX | 0 | 11.84 | 11.84 | 12.36 | 0 | |||
8314 | FMIXX | 0 | 0.41 | 3.02 | 4.02 | 2344 | |||
8315 | FMJE | 2400 | 21.0000 | 0 | |||||
8316 | FMLN | 0 | 0 | ||||||
8317 | FMLY | 400 | 17 3/4 | 17 5/8 | 17 3/4 | 17 5/8 | 17 5/8 | 18 | 2100 |
8318 | FMMB | 100 | 16.5000 | 15.7500 | 16.5000 | 0 | |||
8319 | FMMN | 0 | 0 | ||||||
8320 | FMMXX | 0 | 0.18 | 4.95 | 5.12 | 1213 | |||
8321 | FMN | 200 | 18 5/8 | 18 5/8 | 19 1/8 | 0 | |||
8322 | FMNB | 100 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | 100 | ||
8323 | FMNXX | 0 | 0.03 | 4.82 | 5.09 | 1158 | |||
8324 | FMO | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 | 20 1/2 | 200 |
8325 | FMOR | 2000 | 6 1/8 | 5 3/4 | 6 1/2 | 0 | |||
8326 | FMOTX | 0 | 10.94 | 10.94 | 11.42 | 0 | |||
8327 | FMPO | 1100 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/8 | 2100 |
8328 | FMPXX | 0 | 0.50 | 5.61 | 5.84 | 72495 | |||
8329 | FMR | 900 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 3/8 | 4 7/8 | 1400 |
8330 | FMRIX | 0 | 11.01 | 11.01 | 11.01 | 0 | |||
8331 | FMS.A | 0 | 0 | ||||||
8332 | FMSB | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 16 1/4 | 17 1/2 | 100 |
8333 | FMSFX | 0 | 11.07 | 11.07 | 11.07 | 0 | |||
8334 | FMSIX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
8335 | FMST | 1500 | 12 | 12 1/2 | 12 1/2 | 12 | 11 1/2 | 12 1/2 | 5500 |
8336 | FMSXX | 0 | 0.51 | 3.05 | 3.94 | 5220 | |||
8337 | FMT | 100 | 36 | 33 5/8 | 34 1/8 | 0 | |||
8338 | FMTAX | 0 | 11.69 | 11.69 | 12.24 | 0 | |||
8339 | FMTC | 200 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
8340 | FMTEX | 0 | 11.70 | 11.70 | 11.70 | 0 | |||
8341 | FMTG | 1100 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0050 | 0.0150 | 1100 |
8342 | FMTI | 1500 | 5.6250 | 5.0000 | 5.7500 | 0 | |||
8343 | FMTRX | 0 | 11.16 | 11.16 | 11.16 | 0 | |||
8344 | FMTXX | 0 | 0.50 | 5.29 | 5.51 | 6775 | |||
8345 | FMTw | 0 | 22 | 22 7/8 | 0 | ||||
8346 | FMUIX | 0 | 11.98 | 11.98 | 11.98 | 0 | |||
8347 | FMWF | 0 | 0 | ||||||
8348 | FMXI | 100 | 7 5/8 | 8 1/8 | 8 1/8 | 7 5/8 | 7 5/8 | 7 7/8 | 1456600 |
8349 | FMXSX | 0 | 13.33 | 13.33 | 13.33 | 0 | |||
8350 | FMY | 200 | 22 7/8 | 21 7/8 | 22 7/8 | 0 | |||
8351 | FNAN | 10 | 1530.00 | 1530.00 | 1580.00 | 0 | |||
8352 | FNAT | 4000 | 17/32 | 17/32 | 17/32 | 1/2 | 1/2 | 17/32 | 31900 |
8353 | FNB | 100 | 70 1/8 | 69 1/4 | 69 5/8 | 0 | |||
8354 | FNBB | 0 | 0 | ||||||
8355 | FNBC | 400 | 8 | 8 | 8 | 8 | 7 5/8 | 8 | 400 |
8356 | FNBD | 600 | 71.0000 | 70.2500 | 71.0000 | 70.2500 | 800 | ||
8357 | FNBF | 1000 | 20 | 21 | 21 | 20 | 20 | 22 | 1900 |
8358 | FNBM | 0 | 0 | ||||||
8359 | FNBN | 100 | 23 3/4 | 21 1/2 | 24 1/2 | 0 | |||
8360 | FNBP | 100 | 26.2500 | 0 | |||||
8361 | FNBR | 1000 | 9 5/8 | 10 | 10 | 9 5/8 | 9 5/8 | 9 7/8 | 29200 |
8362 | FNBS | 100 | 35.5000 | 0 | |||||
8363 | FNBU | 0 | 0 | ||||||
8364 | FNBV | 0 | 0 | ||||||
8365 | FNBpB | 500 | 91 | 0 | |||||
8366 | FNBpC | 8800 | 98 7/8 | 0 | |||||
8367 | FNBpE | 200 | 25 5/8 | 0 | |||||
8368 | FNBpV | 100 | 62 1/2 | 0 | |||||
8369 | FNCA | 0 | 0 | ||||||
8370 | FNCN | 5900 | 14.0625 | 0 | |||||
8371 | FNCO | 1000 | 2 5/8 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 7300 |
8372 | FND | 500 | 17 3/4 | 18 1/4 | 18 1/4 | 17 3/4 | 3400 | ||
8373 | FNEEX | 0 | 31.41 | 31.41 | 31.41 | 0 | |||
8374 | FNF | 330 | 16 5/8 | 16 3/8 | 16 7/8 | 0 | |||
8375 | FNFCB | 0 | 0 | ||||||
8376 | FNGB | 300 | 15 1/2 | 15 1/2 | 15 5/8 | 15 1/2 | 15 1/2 | 16 | 4300 |
8377 | FNGC | 2500 | 1 15/32 | 1 3/8 | 1 1/2 | 0 | |||
8378 | FNGCP | 700 | 7 1/4 | 7 | 9 | 0 | |||
8379 | FNGCW | 4000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 12000 |
8380 | FNH | 400 | 14 7/8 | 0 | |||||
8381 | FNIN | 1000 | 39 | 35 | 39 | 34 3/4 | 37 | 39 | 5400 |
8382 | FNIP | 200 | 29.0000 | 0 | |||||
8383 | FNJHX | 0 | 11.37 | 11.37 | 11.37 | 0 | |||
8384 | FNJIX | 0 | 10.42 | 10.42 | 10.74 | 0 | |||
8385 | FNJXX | 0 | 0.68 | 3.03 | 3.76 | 4706 | |||
8386 | FNL | 1000 | 8 | 8 | 8 1/4 | 8 | 2700 | ||
8387 | FNLB | 100 | 77.0000 | 0 | |||||
8388 | FNLY | 2500 | 11 3/8 | 11 1/2 | 11 3/4 | 11 3/8 | 11 1/4 | 11 3/4 | 19700 |
8389 | FNM | 100 | 119 1/8 | 120 | 120 | 118 | 118 5/8 | 119 3/8 | 8800 |
8390 | FNMIX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
8391 | FNMTX | 0 | 10.20 | 10.20 | 10.65 | 0 | |||
8392 | FNMXX | 0 | 0.44 | 5.27 | 5.41 | 7530 | |||
8393 | FNPEX | 0 | 31.07 | 31.07 | 31.07 | 0 | |||
8394 | FNQ | 100 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 20 3/8 | 21 | 100 |
8395 | FNRA | 1300 | 0.0010 | 0 | |||||
8396 | FNRI | 1200 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/8 | 14 3/4 | 15 3/8 | 29000 |
8397 | FNRXX | 0 | 0.27 | 5.23 | 5.42 | 8538 | |||
8398 | FNRZ | 500 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.0000 | 7.0000 | 1500 |
8399 | FNSC | 2000 | 20 7/8 | 21 | 21 1/8 | 20 7/8 | 20 3/4 | 21 1/2 | 9800 |
8400 | FNSIX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
8401 | FNSL | 0 | 0 | ||||||
8402 | FNSMX | 0 | 12.96 | 12.96 | 12.96 | 0 | |||
8403 | FNTF | 3000 | 0.8125 | 0.7500 | 0.8125 | 0.7500 | 0.7500 | 0.8125 | 16600 |
8404 | FNTIX | 0 | 11.77 | 11.77 | 11.77 | 0 | |||
8405 | FNTXX | 0 | 0.61 | 3.41 | 4.11 | 2748 | |||
8406 | FNUIX | 0 | 12.62 | 12.62 | 13.15 | 0 | |||
8407 | FNUXX | 0 | 0.56 | 4.70 | 4.81 | 1393 | |||
8408 | FNV | 300 | 47 7/8 | 48 | 48 | 47 7/8 | 47 3/4 | 48 1/4 | 3200 |
8409 | FNWp | 1000 | 112 1/8 | 112 1/8 | 112 1/8 | 112 1/8 | 1000 | ||
8410 | FNYFX | 0 | 14.86 | 14.86 | 15.85 | 0 | |||
8411 | FNYTX | 0 | 11.81 | 11.81 | 12.33 | 0 | |||
8412 | FNYXX | 0 | 0.62 | 3.05 | 3.84 | 8161 | |||
8413 | FOA | 500 | 42 1/4 | 42 1/4 | 42 1/4 | 42 1/4 | 41 3/4 | 42 1/4 | 500 |
8414 | FOBB | 200 | 19.5000 | 0 | |||||
8415 | FOBBA | 500 | 21 9/32 | 20 1/2 | 21 1/2 | 20 1/2 | 21 | 21 1/2 | 2300 |
8416 | FOBC | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/4 | 1700 |
8417 | FOBT | 700 | 22.0000 | 0 | |||||
8418 | FOCC | 0 | 0 | ||||||
8419 | FOCPX | 0 | 28.84 | 28.84 | 29.73 | 0 | |||
8420 | FOCR | 0 | 0 | ||||||
8421 | FOCS | 2000 | 1 1/32 | 1 1/16 | 1 1/16 | 1 1/32 | 1 1/32 | 1 3/32 | 15500 |
8422 | FOCXX | 0 | 0.27 | 5.21 | 5.48 | 2384 | |||
8423 | FOD | 300 | 7/8 | 1/2 | 1 1/4 | 0 | |||
8424 | FODT | 600 | 0.8125 | 0 | |||||
8425 | FODX | 1000 | 4.9375 | 5.2500 | 5.2500 | 4.9375 | 4.8750 | 5.2500 | 3000 |
8426 | FODXX | 0 | 0.36 | 4.76 | 4.82 | 467 | |||
8427 | FOE | 300 | 23 5/8 | 23 1/2 | 24 | 0 | |||
8428 | FOEQX | 0 | 12.74 | 12.74 | 12.74 | 0 | |||
8429 | FOEX | 1000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.2500 | 2.5000 | 1000 |
8430 | FOFF | 300 | 15/16 | 1 | 1 1/8 | 7/8 | 15/16 | 1 1/8 | 52900 |
8431 | FOFIX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
8432 | FOGXX | 0 | 0.50 | 4.94 | 5.04 | 911 | |||
8433 | FOH/A | 100 | 4 1/2 | 3 7/8 | 4 1/2 | 0 | |||
8434 | FOH/B | 100 | 5 1/8 | 3 3/8 | 3 7/8 | 0 | |||
8435 | FOHCX | 0 | 11.64 | 11.64 | 11.64 | 0 | |||
8436 | FOHFX | 0 | 11.54 | 11.54 | 11.54 | 0 | |||
8437 | FOHTX | 0 | 11.64 | 11.64 | 12.15 | 0 | |||
8438 | FOHXX | 0 | 0.57 | 3.09 | 3.95 | 2031 | |||
8439 | FOHYX | 0 | 7.71 | 7.71 | 8.07 | 0 | |||
8440 | FOIBX | 0 | 10.29 | 10.29 | 10.69 | 0 | |||
8441 | FOIL | 500 | 15 | 15 | 15 3/8 | 0 | |||
8442 | FOILD | 100 | 15 7/8 | 15 1/2 | 15 7/8 | 15 1/2 | 15 5/8 | 15 7/8 | 78500 |
8443 | FOILO | 1000 | 11 3/4 | 11 3/8 | 11 7/8 | 11 3/8 | 11 1/2 | 11 7/8 | 28000 |
8444 | FOILW | 20000 | 13/16 | 3/4 | 13/16 | 3/4 | 3/4 | 7/8 | 40000 |
8445 | FOKKY | 0 | 0 | ||||||
8446 | FOMBX | 0 | 10.90 | 10.90 | 11.32 | 0 | |||
8447 | FOMXX | 0 | 0.53 | 3.14 | 4.09 | 2986 | |||
8448 | FON | 100 | 39 5/8 | 39 3/8 | 40 1/8 | 39 | 39 1/4 | 39 7/8 | 20200 |
8449 | FONC | 0 | 0 | ||||||
8450 | FONE | 500 | 1/4 | 1/4 | 1/4 | 1/4 | 3/16 | 1/4 | 1000 |
8451 | FONEU | 5000 | 1/4 | 3/16 | 3/8 | 0 | |||
8452 | FONEW | 7000 | 1/16 | 1/32 | 1/8 | 0 | |||
8453 | FONHX | 0 | 10.51 | 10.51 | 10.92 | 0 | |||
8454 | FONM | 0 | 0 | ||||||
8455 | FONMW | 4000 | 0.4100 | 0.1250 | 0.6250 | 0 | |||
8456 | FONR | 100 | 2 17/32 | 2 1/2 | 2 13/16 | 2 3/8 | 2 7/16 | 2 17/32 | 139700 |
8457 | FONX | 1000 | 3.5625 | 4.0000 | 4.0000 | 3.5000 | 3.5625 | 3.6250 | 119100 |
8458 | FONp | 0 | 0 | ||||||
8459 | FONpA | 100 | 100 | 90 | 110 | 0 | |||
8460 | FOOD | 4000 | 5/16 | 9/32 | 5/16 | 1/4 | 1/4 | 9/32 | 24100 |
8461 | FOODG | 0 | 0 | ||||||
8462 | FOODP | 200 | 10.0000 | 0 | |||||
8463 | FOOQ | 2000 | 1 1/8 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 4000 |
8464 | FOOQW | 4000 | 5/16 | 5/16 | 21/32 | 0 | |||
8465 | FOOT | 200 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 | 8 5/8 | 200 |
8466 | FOR | 500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 9 1/8 | 2000 |
8467 | FORD | 10400 | 8 7/8 | 9 3/8 | 9 3/8 | 8 7/8 | 9 | 9 3/8 | 39400 |
8468 | FORDL | 1500 | 2.6250 | 0 | |||||
8469 | FORDW | 25000 | 3.0000 | 0 | |||||
8470 | FORE | 1000 | 50 1/2 | 49 1/2 | 52 5/8 | 48 1/2 | 50 1/4 | 50 3/4 | 1011400 |
8471 | FORL | 1000 | 1 5/8 | 1 9/16 | 1 11/16 | 1 9/16 | 1 19/32 | 1 11/16 | 4300 |
8472 | FORLL | 10400 | 3/16 | 3/16 | 1/4 | 0 | |||
8473 | FORM | 0 | 0 | ||||||
8474 | FORMF | 1500 | 13 13/16 | 14 | 14 3/4 | 13 13/16 | 13 3/4 | 14 1/2 | 24600 |
8475 | FORT | 1600 | 21 1/4 | 20 3/4 | 21 3/8 | 20 3/4 | 21 1/8 | 21 3/8 | 129700 |
8476 | FORV | 0 | 0 | ||||||
8477 | FORXX | 0 | 0.39 | 4.85 | 4.93 | 1126 | |||
8478 | FOSFX | 0 | 29.73 | 29.73 | 29.73 | 0 | |||
8479 | FOSIX | 0 | 10.04 | 10.04 | 10.04 | 0 | |||
8480 | FOSL | 200 | 6 5/8 | 7 1/4 | 7 1/4 | 6 1/2 | 6 5/8 | 7 | 63100 |
8481 | FOTO | 100 | 20 1/4 | 20 | 20 3/4 | 20 | 20 1/4 | 20 3/4 | 73100 |
8482 | FOTSX | 0 | 10.74 | 10.74 | 11.16 | 0 | |||
8483 | FOTV | 300 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
8484 | FOUD | 0 | 0 | ||||||
8485 | FOUNX | 0 | 29.38 | 29.38 | 29.38 | 0 | |||
8486 | FOUR | 8000 | 8 1/4 | 8 5/8 | 8 3/4 | 7 7/8 | 7 3/4 | 8 3/4 | 27400 |
8487 | FOX | 500 | 28 | 22 5/8 | 23 | 0 | |||
8488 | FOX.A | 0 | 0 | ||||||
8489 | FOXC | 0 | 0 | ||||||
8490 | FOXI | 600 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/4 | 600 |
8491 | FOXp | 200 | 52 | 0 | |||||
8492 | FOXpA | 300 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 300 | ||
8493 | FOYJ | 0 | 0 | ||||||
8494 | FOZK | 3000 | 13.0000 | 12.2500 | 13.8750 | 0 | |||
8495 | FPAF | 0 | 0 | ||||||
8496 | FPAFF | 0 | 0 | ||||||
8497 | FPAFY | 0 | 0 | ||||||
8498 | FPAM | 1000 | 9 3/8 | 10 1/8 | 10 1/8 | 9 1/4 | 9 3/8 | 9 3/4 | 230300 |
8499 | FPAXX | 0 | 0.69 | 3.29 | 4.08 | 2836 | |||
8500 | FPBBX | 0 | 14.80 | 14.80 | 14.80 | 0 | |||
8501 | FPBFX | 0 | 15.55 | 15.55 | 16.03 | 0 | |||
8502 | FPBIX | 0 | 12.19 | 12.19 | 12.57 | 0 | |||
8503 | FPBK | 400 | 12 1/8 | 12 1/8 | 12 1/8 | 11 3/4 | 11 3/4 | 12 1/4 | 3900 |
8504 | FPBLX | 0 | 11.20 | 11.20 | 11.43 | 0 | |||
8505 | FPBN | 500 | 8 | 8 | 8 | 8 | 8 | 8 3/8 | 500 |
8506 | FPBSX | 0 | 14.67 | 14.67 | 14.67 | 0 | |||
8507 | FPC | 100 | 35 1/8 | 35 1/8 | 35 1/8 | 35 1/8 | 35 | 35 1/2 | 100 |
8508 | FPCW | 0 | 0 | ||||||
8509 | FPCXX | 0 | 0 | ||||||
8510 | FPD | 200 | 26 3/4 | 0 | |||||
8511 | FPDAX | 0 | 14.49 | 14.49 | 15.17 | 0 | |||
8512 | FPDXX | 0 | 0.33 | 5.26 | 0 | ||||
8513 | FPEIX | 0 | 11.70 | 11.70 | 11.94 | 0 | |||
8514 | FPEO | 0 | 0 | ||||||
8515 | FPETX | 0 | 11.61 | 11.61 | 11.85 | 0 | |||
8516 | FPF | 500 | 15 1/4 | 15 | 15 3/8 | 0 | |||
8517 | FPFTX | 0 | 10.37 | 10.37 | 10.58 | 0 | |||
8518 | FPGP | 10000 | 0.9687 | 0.9375 | 0.9687 | 0.9375 | 0.9375 | 1.0625 | 24000 |
8519 | FPGXX | 0 | 0.24 | 4.60 | 4.70 | 594 | |||
8520 | FPHI | 15000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 15000 |
8521 | FPHN | 0 | 0 | ||||||
8522 | FPI | 200 | 5 7/8 | 0 | |||||
8523 | FPIXX | 0 | 0.62 | 4.73 | 4.87 | 347 | |||
8524 | FPL | 300 | 45 3/8 | 45 5/8 | 46 | 45 3/8 | 45 1/4 | 45 5/8 | 5300 |
8525 | FPLGX | 0 | 10.07 | 10.07 | 10.28 | 0 | |||
8526 | FPLpA | 2000 | 27 1/8 | 27 5/8 | 27 5/8 | 27 1/8 | 2200 | ||
8527 | FPMI | 1000 | 0.5312 | 0.5312 | 0.5937 | 0 | |||
8528 | FPMXX | 0 | 0.23 | 4.97 | 5.17 | 2078 | |||
8529 | FPNB | 0 | 0 | ||||||
8530 | FPNIX | 0 | 10.86 | 10.86 | 11.37 | 0 | |||
8531 | FPNTX | 0 | 10.40 | 10.40 | 10.86 | 0 | |||
8532 | FPNX | 1000 | 1 1/8 | 1 5/32 | 1 3/16 | 1 1/8 | 1 1/8 | 1 5/32 | 212100 |
8533 | FPNXC | 200 | 1 15/16 | 1 7/8 | 1 15/16 | 0 | |||
8534 | FPO | 2300 | 1 | 0 | |||||
8535 | FPOXX | 0 | 0 | ||||||
8536 | FPP | 0 | 245.30 | 249.11 | 249.11 | 244.67 | 0 | ||
8537 | FPPFX | 0 | 18.70 | 18.70 | 20.00 | 0 | |||
8538 | FPPTX | 0 | 24.88 | 24.88 | 26.61 | 0 | |||
8539 | FPRAX | 0 | 13.54 | 13.54 | 14.48 | 0 | |||
8540 | FPRTX | 0 | 11.66 | 11.66 | 12.18 | 0 | |||
8541 | FPRY | 600 | 20 1/4 | 20 1/4 | 21 | 0 | |||
8542 | FPS | 0 | 246.55 | 0 | |||||
8543 | FPSGX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
8544 | FPSSX | 0 | 11.88 | 11.88 | 11.88 | 0 | |||
8545 | FPT | 400 | 7 3/4 | 7 1/2 | 7 7/8 | 0 | |||
8546 | FPTCX | 0 | 13.11 | 13.11 | 13.11 | 0 | |||
8547 | FPTXX | 0 | 0.53 | 3.23 | 4.20 | 2386 | |||
8548 | FPU | 500 | 18 7/8 | 18 1/8 | 19 5/8 | 0 | |||
8549 | FPURX | 0 | 17.08 | 17.08 | 17.08 | 0 | |||
8550 | FPX | 300 | 4 7/16 | 4 7/16 | 4 7/16 | 4 7/16 | 4 1/4 | 4 9/16 | 800 |
8551 | FPX.W | 0 | 0 | ||||||
8552 | FPX/WS | 1000 | 3 | 0 | |||||
8553 | FPXTX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
8554 | FPXXX | 0 | 0.23 | 2.87 | 3.43 | 2419 | |||
8555 | FQE | 2700 | 19 3/8 | 0 | |||||
8556 | FQGXX | 0 | 0.46 | 5.08 | 5.24 | 1221 | |||
8557 | FQJ/Aw | 0 | 0 | ||||||
8558 | FQNB | 300 | 79.0000 | 0 | |||||
8559 | FQTXX | 0 | 0.46 | 5.25 | 5.47 | 3461 | |||
8560 | FR | 400 | 22 | 22 | 22 | 22 | 21 1/2 | 22 1/8 | 500 |
8561 | FRA | 15000 | 5 1/8 | 4 1/2 | 4 7/8 | 0 | |||
8562 | FRAC | 200 | 11 1/4 | 11 | 11 1/4 | 10 1/4 | 10 3/4 | 11 1/4 | 31400 |
8563 | FRAF | 400 | 28.0000 | 27.2500 | 28.0000 | 27.2500 | 27.2500 | 28.7500 | 800 |
8564 | FRAG | 1000 | 4 3/4 | 4 3/4 | 4 7/8 | 4 5/8 | 4 5/8 | 4 13/16 | 9900 |
8565 | FRALX | 0 | 11.78 | 11.78 | 12.30 | 0 | |||
8566 | FRAM | 2000 | 27 7/8 | 27 7/8 | 28 3/8 | 0 | |||
8567 | FRAXX | 0 | 0 | ||||||
8568 | FRBA | 0 | 0 | ||||||
8569 | FRBAX | 0 | 27.68 | 27.68 | 29.14 | 0 | |||
8570 | FRBC | 0 | 0 | ||||||
8571 | FRBFX | 0 | 27.56 | 27.56 | 27.56 | 0 | |||
8572 | FRBK | 10200 | 0.0600 | 0.0400 | 0.0600 | 0 | |||
8573 | FRBKP | 400 | 7.2500 | 7.0000 | 7.5000 | 0 | |||
8574 | FRBSX | 0 | 26.58 | 26.58 | 26.98 | 0 | |||
8575 | FRC/C | 0 | 0 | ||||||
8576 | FRCC | 7500 | 18 3/4 | 18 3/4 | 19 1/32 | 18 3/4 | 18 3/4 | 19 1/2 | 49800 |
8577 | FRCCP | 100 | 34 | 36 | 40 | 0 | |||
8578 | FRCH | 1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.1250 | 7200 |
8579 | FRCIX | 0 | 12.37 | 12.37 | 12.92 | 0 | |||
8580 | FRCM | 5000 | 0.6562 | 0.5625 | 0.6875 | 0 | |||
8581 | FRCOX | 0 | 11.87 | 11.87 | 12.40 | 0 | |||
8582 | FRCR | 500 | 1.6250 | 0.8750 | 1.6250 | 0 | |||
8583 | FRCXX | 0 | 0.43 | 5.05 | 5.18 | 13174 | |||
8584 | FRD | 200 | 4 | 4 | 4 | 4 | 200 | ||
8585 | FRDA | 200 | 7.2500 | 7.2500 | 8.2500 | 0 | |||
8586 | FRDAX | 0 | 12.11 | 12.11 | 12.75 | 0 | |||
8587 | FRDIX | 0 | 11.68 | 11.68 | 11.68 | 0 | |||
8588 | FRDM | 5500 | 16 3/4 | 19 | 19 | 16 5/8 | 16 3/4 | 17 | 648300 |
8589 | FRDPX | 0 | 18.19 | 18.19 | 19.05 | 0 | |||
8590 | FRE | 100 | 78 | 77 3/4 | 78 1/8 | 77 3/4 | 77 5/8 | 78 1/8 | 1300 |
8591 | FREC | 0 | 0 | ||||||
8592 | FRECC | 0 | 0 | ||||||
8593 | FRED | 5100 | 7 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 32000 |
8594 | FREEX | 0 | 12.14 | 12.14 | 12.71 | 0 | |||
8595 | FREIX | 0 | 16.00 | 16.00 | 16.00 | 0 | |||
8596 | FRES | 500 | 10 1/8 | 10 1/2 | 10 7/8 | 10 1/8 | 10 1/8 | 10 3/8 | 45800 |
8597 | FREST | 0 | 0 | ||||||
8598 | FRESX | 0 | 13.94 | 13.94 | 13.94 | 0 | |||
8599 | FREVS | 600 | 22.0000 | 0 | |||||
8600 | FREXX | 0 | 0.04 | 5.35 | 5.64 | 3537 | |||
8601 | FREp | 200 | 26 1/8 | 25 7/8 | 26 1/8 | 25 7/8 | 800 | ||
8602 | FREpA | 100 | 25 1/4 | 0 | |||||
8603 | FRF | 200 | 10 3/8 | 10 | 10 3/8 | 0 | |||
8604 | FRFLX | 0 | 11.75 | 11.75 | 12.27 | 0 | |||
8605 | FRG | 300 | 7 1/2 | 6 7/8 | 7 3/4 | 0 | |||
8606 | FRGB | 4000 | 4 3/4 | 3 3/4 | 4 3/4 | 0 | |||
8607 | FRGLX | 0 | 8.57 | 8.57 | 8.95 | 0 | |||
8608 | FRGRX | 0 | 13.98 | 13.98 | 13.98 | 0 | |||
8609 | FRGUX | 0 | 13.84 | 13.84 | 14.49 | 0 | |||
8610 | FRGVX | 0 | 10.41 | 10.41 | 10.65 | 0 | |||
8611 | FRGXX | 0 | 0.65 | 4.71 | 4.82 | 3145 | |||
8612 | FRHAX | 0 | 10.93 | 10.93 | 11.42 | 0 | |||
8613 | FRHIX | 0 | 11.24 | 11.24 | 11.74 | 0 | |||
8614 | FRI | 100 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 4 13/16 | 5 5/8 | 100 |
8615 | FRIBX | 0 | 12.03 | 12.03 | 12.56 | 0 | |||
8616 | FRINX | 0 | 9.46 | 9.46 | 9.46 | 0 | |||
8617 | FRIRF | 0 | 0 | ||||||
8618 | FRIS | 0 | 0 | ||||||
8619 | FRK | 1500 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 1500 | ||
8620 | FRKYX | 0 | 11.14 | 11.14 | 11.63 | 0 | |||
8621 | FRL | 53900 | 2 3/4 | 0 | |||||
8622 | FRLO | 0 | 0 | ||||||
8623 | FRM | 1200 | 23 7/8 | 24 | 24 | 23 7/8 | 23 1/4 | 23 5/8 | 1400 |
8624 | FRMB | 100 | 267.0000 | 0 | |||||
8625 | FRMC | 0 | 0 | ||||||
8626 | FRME | 400 | 25 1/2 | 26 3/4 | 26 3/4 | 25 1/2 | 25 1/2 | 26 3/4 | 600 |
8627 | FRMG | 1000 | 26 9/16 | 26 | 27 | 25 3/4 | 26 1/2 | 27 | 225600 |
8628 | FRML | 0 | 0 | ||||||
8629 | FRMLQ | 2000 | 0.0900 | 0.0300 | 0.0900 | 0 | |||
8630 | FRMOX | 0 | 11.97 | 11.97 | 12.50 | 0 | |||
8631 | FRMR | 0 | 0 | ||||||
8632 | FRMS | 0 | 0 | ||||||
8633 | FRMUX | 0 | 6.54 | 6.54 | 6.54 | 0 | |||
8634 | FRMXX | 0 | 0.46 | 5.45 | 5.66 | 2950 | |||
8635 | FRMY | 100 | 63.5000 | 0 | |||||
8636 | FRN | 2000 | 18 15/16 | 19 | 19 | 18 15/16 | 2500 | ||
8637 | FRNC | 200 | 0.0625 | 0 | |||||
8638 | FRNJX | 0 | 11.77 | 11.77 | 12.29 | 0 | |||
8639 | FRNS | 600 | 32.0000 | 0 | |||||
8640 | FRNT | 400 | 6 3/8 | 6 5/8 | 6 3/4 | 6 3/8 | 6 3/8 | 6 5/8 | 42800 |
8641 | FRNTW | 2000 | 2 7/16 | 2 1/4 | 2 7/16 | 2 1/4 | 2 3/16 | 2 7/16 | 9300 |
8642 | FRNXX | 0 | 0.40 | 2.58 | 3.88 | 613 | |||
8643 | FRNYX | 0 | 11.35 | 11.35 | 11.85 | 0 | |||
8644 | FRO | 200 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 29 3/4 | 30 3/8 | 300 |
8645 | FRONP | 100 | 67.0000 | 0 | |||||
8646 | FRORX | 0 | 11.65 | 11.65 | 12.17 | 0 | |||
8647 | FROUF | 0 | 0 | ||||||
8648 | FRP | 400 | 19 3/8 | 18 7/8 | 19 1/4 | 0 | |||
8649 | FRPAX | 0 | 10.51 | 10.51 | 10.98 | 0 | |||
8650 | FRPC | 3600 | 32.0000 | 0 | |||||
8651 | FRPP | 100 | 20 1/2 | 20 1/2 | 22 | 0 | |||
8652 | FRRF | 3000 | 1.2812 | 1.2812 | 1.3125 | 1.2812 | 1.2812 | 1.3125 | 13200 |
8653 | FRS | 1000 | 9 1/4 | 8 | 8 1/2 | 0 | |||
8654 | FRSGX | 0 | 15.99 | 15.99 | 16.74 | 0 | |||
8655 | FRSH | 200 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 200 |
8656 | FRSPX | 0 | 6.72 | 6.72 | 6.72 | 0 | |||
8657 | FRST | 1000 | 40 3/4 | 41 3/4 | 41 3/4 | 40 3/4 | 40 5/8 | 41 1/4 | 8800 |
8658 | FRSWX | 0 | 8.42 | 8.42 | 8.42 | 0 | |||
8659 | FRSXX | 0 | 0.74 | 5.45 | 5.62 | 2951 | |||
8660 | FRT | 300 | 22 1/2 | 22 3/8 | 22 1/2 | 0 | |||
8661 | FRTAX | 0 | 10.77 | 10.77 | 11.25 | 0 | |||
8662 | FRTH | 100 | 37 1/2 | 38 1/4 | 38 7/8 | 37 1/2 | 37 1/2 | 38 | 50100 |
8663 | FRTHZ | 400 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 32 3/4 | 33 1/8 | 400 |
8664 | FRTI | 0 | 0 | ||||||
8665 | FRTL | 0 | 0 | ||||||
8666 | FRTXX | 0 | 0.62 | 5.39 | 5.58 | 45621 | |||
8667 | FRTZ | 1000 | 38 | 39 1/4 | 39 1/4 | 37 3/4 | 37 1/4 | 38 | 178700 |
8668 | FRUNP | 400 | 75.7500 | 0 | |||||
8669 | FRUXX | 0 | 0.54 | 5.18 | 5.30 | 1635 | |||
8670 | FRVAX | 0 | 11.78 | 11.78 | 12.30 | 0 | |||
8671 | FRX | 100 | 47 1/2 | 47 3/4 | 47 3/4 | 47 1/2 | 47 1/4 | 47 3/4 | 1100 |
8672 | FRXXX | 0 | 0.44 | 3.81 | 3.88 | 2713 | |||
8673 | FRpA | 1000 | 25 | 0 | |||||
8674 | FS | 0 | 367.60 | 0 | |||||
8675 | FSA | 300 | 24 7/8 | 25 1/8 | 25 1/2 | 0 | |||
8676 | FSAC | 0 | 0 | ||||||
8677 | FSACF | 0 | 0 | ||||||
8678 | FSAGX | 0 | 24.65 | 24.65 | 25.41 | 0 | |||
8679 | FSAIX | 0 | 19.53 | 19.53 | 20.13 | 0 | |||
8680 | FSAN | 200 | 25.1250 | 0 | |||||
8681 | FSAT | 500 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.7500 | 1000 |
8682 | FSATU | 50000 | 5.3125 | 5.7500 | 6.0000 | 0 | |||
8683 | FSATW | 3100 | 0.5625 | 0.5625 | 0.8750 | 0 | |||
8684 | FSAVX | 0 | 21.69 | 21.69 | 22.36 | 0 | |||
8685 | FSAXX | 0 | 0.62 | 3.44 | 4.26 | 598 | |||
8686 | FSBA | 0 | 0 | ||||||
8687 | FSBC | 1500 | 6 3/8 | 6 3/8 | 7 1/8 | 0 | |||
8688 | FSBF | 700 | 23 1/8 | 23 | 23 5/8 | 0 | |||
8689 | FSBFX | 0 | 11.67 | 11.67 | 12.22 | 0 | |||
8690 | FSBI | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 18 1/2 | 100 |
8691 | FSBN | 0 | 0 | ||||||
8692 | FSBS | 400 | 14 1/4 | 14 3/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 1/2 | 1400 |
8693 | FSBT | 100 | 25 | 25 | 25 | 25 | 25 | 28 | 100 |
8694 | FSBU | 300 | 14.5000 | 14.5000 | 15.5000 | 0 | |||
8695 | FSBX | 2500 | 4 3/16 | 4 1/8 | 4 3/16 | 4 | 4 | 4 1/4 | 5300 |
8696 | FSBXW | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 13/16 | 2000 |
8697 | FSCAX | 0 | 10.58 | 10.58 | 10.58 | 0 | |||
8698 | FSCGX | 0 | 22.72 | 22.72 | 23.42 | 0 | |||
8699 | FSCHX | 0 | 37.07 | 37.07 | 38.22 | 0 | |||
8700 | FSCI | 220 | 77.5000 | 77.5000 | 77.5000 | 77.5000 | 75.0000 | 77.5000 | 220 |
8701 | FSCMX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
8702 | FSCN | 0 | 0 | ||||||
8703 | FSCNY | 2000 | 10 | 9 | 10 1/8 | 9 | 10 | 10 1/8 | 1317500 |
8704 | FSCO | 1000 | 34 3/4 | 35 3/4 | 36 | 34 3/4 | 34 3/4 | 35 | 168300 |
8705 | FSCOP | 0 | 0 | ||||||
8706 | FSCPX | 0 | 16.36 | 16.36 | 16.87 | 0 | |||
8707 | FSCR | 200 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 22 3/4 | 200 |
8708 | FSCS | 0 | 0 | ||||||
8709 | FSCSX | 0 | 31.56 | 31.56 | 32.54 | 0 | |||
8710 | FSCX | 100 | 4 31/32 | 5 1/4 | 5 3/8 | 4 7/8 | 4 3/4 | 5 | 58500 |
8711 | FSDAX | 0 | 25.01 | 25.01 | 25.78 | 0 | |||
8712 | FSDCX | 0 | 17.41 | 17.41 | 17.95 | 0 | |||
8713 | FSDK | 0 | 0 | ||||||
8714 | FSDPX | 0 | 24.75 | 24.75 | 25.52 | 0 | |||
8715 | FSEA | 0 | 0 | ||||||
8716 | FSEAX | 0 | 14.84 | 14.84 | 15.30 | 0 | |||
8717 | FSEIX | 0 | 16.34 | 16.34 | 16.34 | 0 | |||
8718 | FSELX | 0 | 23.32 | 23.32 | 24.04 | 0 | |||
8719 | FSEN | 0 | 0 | ||||||
8720 | FSENX | 0 | 19.00 | 19.00 | 19.59 | 0 | |||
8721 | FSEQX | 0 | 20.76 | 20.76 | 20.76 | 0 | |||
8722 | FSESX | 0 | 15.12 | 15.12 | 15.59 | 0 | |||
8723 | FSEVX | 0 | 8.80 | 8.80 | 8.80 | 0 | |||
8724 | FSFC | 1700 | 17 3/4 | 18 1/8 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 7900 |
8725 | FSFI | 1000 | 13 | 12 5/8 | 13 | 12 5/8 | 12 5/8 | 13 | 8500 |
8726 | FSFLX | 0 | 22.19 | 22.19 | 22.19 | 0 | |||
8727 | FSFSX | 0 | 18.41 | 18.41 | 18.41 | 0 | |||
8728 | FSFT | 1000 | 4 1/8 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 27100 |
8729 | FSFXX | 0 | 0.38 | 3.03 | 3.55 | 7096 | |||
8730 | FSGIX | 0 | 10.42 | 10.42 | 10.42 | 0 | |||
8731 | FSGSX | 0 | 9.93 | 9.93 | 10.40 | 0 | |||
8732 | FSGVX | 0 | 10.42 | 10.42 | 10.42 | 0 | |||
8733 | FSGXX | 0 | 0.18 | 4.74 | 5.04 | 883 | |||
8734 | FSH | 400 | 33 3/4 | 34 1/8 | 34 3/8 | 0 | |||
8735 | FSHBX | 0 | 8.88 | 8.88 | 8.88 | 0 | |||
8736 | FSHCX | 0 | 26.59 | 26.59 | 27.41 | 0 | |||
8737 | FSHIX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
8738 | FSHOX | 0 | 19.19 | 19.19 | 19.78 | 0 | |||
8739 | FSHSX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
8740 | FSHWX | 0 | 9.01 | 9.01 | 9.01 | 0 | |||
8741 | FSI | 100 | 50 3/8 | 48 1/8 | 49 1/8 | 0 | |||
8742 | FSIAX | 0 | 11.08 | 11.08 | 11.48 | 0 | |||
8743 | FSIBX | 0 | 10.41 | 10.41 | 10.41 | 0 | |||
8744 | FSIEX | 0 | 10.66 | 10.66 | 11.16 | 0 | |||
8745 | FSIGX | 0 | 15.85 | 15.85 | 15.85 | 0 | |||
8746 | FSII | 5000 | 14 7/8 | 14 1/4 | 15 1/4 | 14 1/4 | 14 1/2 | 14 7/8 | 733300 |
8747 | FSIMX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
8748 | FSINX | 0 | 11.09 | 11.09 | 11.09 | 0 | |||
8749 | FSISX | 0 | 8.83 | 8.83 | 8.83 | 0 | |||
8750 | FSIXX | 0 | 0.62 | 5.16 | 5.23 | 16976 | |||
8751 | FSJXX | 0 | 0.66 | 3.30 | 4.08 | 4831 | |||
8752 | FSKIX | 0 | 19.31 | 19.31 | 19.31 | 0 | |||
8753 | FSL | 200 | 1 7/16 | 0 | |||||
8754 | FSLA | 1800 | 16 1/4 | 16 | 16 1/2 | 0 | |||
8755 | FSLBX | 0 | 17.08 | 17.08 | 17.61 | 0 | |||
8756 | FSLEX | 0 | 12.21 | 12.21 | 12.59 | 0 | |||
8757 | FSLN | 1600 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5625 | 1600 |
8758 | FSLSX | 0 | 24.76 | 24.76 | 25.99 | 0 | |||
8759 | FSM | 1000 | 11 | 0 | |||||
8760 | FSMAX | 0 | 10.20 | 10.20 | 10.36 | 0 | |||
8761 | FSMCX | 0 | 12.54 | 12.54 | 13.13 | 0 | |||
8762 | FSMIX | 0 | 10.47 | 10.47 | 10.47 | 0 | |||
8763 | FSMKX | 0 | 44.85 | 44.85 | 44.85 | 0 | |||
8764 | FSMO | 0 | 0 | ||||||
8765 | FSMXX | 0 | 0 | ||||||
8766 | FSN | 500 | 4 | 4 1/8 | 4 1/8 | 4 | 1700 | ||
8767 | FSNGX | 0 | 11.29 | 11.29 | 11.64 | 0 | |||
8768 | FSNJ | 2000 | 15 7/8 | 16 | 16 3/4 | 0 | |||
8769 | FSNM | 1500 | 11 1/4 | 11 1/4 | 11 3/4 | 11 1/4 | 11 | 11 3/4 | 3600 |
8770 | FSNMX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
8771 | FSNR | 500 | 12 | 12 | 12 1/8 | 12 | 12 | 12 1/8 | 5700 |
8772 | FSNXX | 0 | 0.62 | 3.19 | 3.95 | 6547 | |||
8773 | FSNYX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
8774 | FSOTX | 0 | 10.15 | 10.15 | 10.63 | 0 | |||
8775 | FSPBX | 0 | 12.31 | 12.31 | 13.24 | 0 | |||
8776 | FSPCX | 0 | 25.82 | 25.82 | 26.62 | 0 | |||
8777 | FSPFX | 0 | 21.00 | 21.00 | 21.65 | 0 | |||
8778 | FSPG | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 19 | 2800 |
8779 | FSPHX | 0 | 96.39 | 96.39 | 99.37 | 0 | |||
8780 | FSPTX | 0 | 47.32 | 47.32 | 48.78 | 0 | |||
8781 | FSPXX | 0 | 0.56 | 3.17 | 4.14 | 12991 | |||
8782 | FSQBX | 0 | 10.06 | 10.06 | 10.53 | 0 | |||
8783 | FSQGX | 0 | 12.36 | 12.36 | 12.94 | 0 | |||
8784 | FSR | 300 | 37 | 37 | 37 | 36 5/8 | 37 1/4 | 37 5/8 | 900 |
8785 | FSRBX | 0 | 22.12 | 22.12 | 22.80 | 0 | |||
8786 | FSRC | 0 | 0 | ||||||
8787 | FSRFX | 0 | 20.74 | 20.74 | 21.38 | 0 | |||
8788 | FSRP | 0 | 0 | ||||||
8789 | FSRPX | 0 | 25.68 | 25.68 | 26.47 | 0 | |||
8790 | FSRPZ | 700 | 41 | 41 | 41 | 41 | 38 1/4 | 41 | 700 |
8791 | FSRT | 0 | 0 | ||||||
8792 | FSRV | 0 | 0 | ||||||
8793 | FSRVF | 200 | 4 1/8 | 3 5/8 | 4 1/4 | 0 | |||
8794 | FSS | 200 | 24 3/8 | 23 3/4 | 24 1/4 | 0 | |||
8795 | FSSB | 500 | 12 | 12 | 13 | 0 | |||
8796 | FST | 0 | 3671.50 | 3663.40 | 3671.50 | 3661.50 | 0 | ||
8797 | FSTBX | 0 | 17.67 | 17.67 | 17.67 | 0 | |||
8798 | FSTCX | 0 | 44.87 | 44.87 | 46.26 | 0 | |||
8799 | FSTEX | 0 | 11.36 | 11.36 | 11.36 | 0 | |||
8800 | FSTFX | 0 | 10.03 | 10.03 | 10.03 | 0 | |||
8801 | FSTGX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
8802 | FSTH | 2000 | 14 7/8 | 14 3/4 | 15 | 14 3/4 | 14 3/4 | 15 1/2 | 20300 |
8803 | FSTIX | 0 | 8.83 | 8.83 | 8.83 | 0 | |||
8804 | FSTKX | 0 | 30.10 | 30.10 | 30.10 | 0 | |||
8805 | FSTM | 0 | 0 | ||||||
8806 | FSTMQ | 400 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.5000 | 400 |
8807 | FSTRA | 1500 | 3 7/8 | 3 7/8 | 4 | 3 3/4 | 3 3/4 | 4 | 53200 |
8808 | FSTUX | 0 | 11.29 | 11.29 | 11.29 | 0 | |||
8809 | FSTXX | 0 | 0 | ||||||
8810 | FSUPY | 0 | 0 | ||||||
8811 | FSURY | 0 | 0 | ||||||
8812 | FSUTX | 0 | 43.84 | 43.84 | 45.20 | 0 | |||
8813 | FSUXX | 0 | 0.33 | 5.31 | 5.57 | 7881 | |||
8814 | FSVB | 500 | 12 | 12 | 12 1/2 | 12 | 12 | 12 1/2 | 3200 |
8815 | FSVC | 0 | 0 | ||||||
8816 | FSVF | 1500 | 11.5000 | 0 | |||||
8817 | FSVLX | 0 | 30.96 | 30.96 | 31.92 | 0 | |||
8818 | FSVP | 1000 | 1 7/8 | 2 | 2 | 1 7/8 | 1 7/8 | 2 | 6700 |
8819 | FSX | 0 | 367.15 | 366.34 | 367.15 | 366.15 | 0 | ||
8820 | FT | 100 | 9 1/8 | 9 | 9 1/8 | 0 | |||
8821 | FTAB | 1600 | 5.2500 | 0 | |||||
8822 | FTAGX | 0 | 14.80 | 14.80 | 14.80 | 0 | |||
8823 | FTAR | 0 | 0 | ||||||
8824 | FTASX | 0 | 11.36 | 11.36 | 11.36 | 0 | |||
8825 | FTAZX | 0 | 11.42 | 11.42 | 11.93 | 0 | |||
8826 | FTBBX | 0 | 11.32 | 11.32 | 11.32 | 0 | |||
8827 | FTBDX | 0 | 9.20 | 9.20 | 9.20 | 0 | |||
8828 | FTBIX | 0 | 10.70 | 10.70 | 10.70 | 0 | |||
8829 | FTBRX | 0 | 10.80 | 10.80 | 11.11 | 0 | |||
8830 | FTBSX | 0 | 10.37 | 10.37 | 10.37 | 0 | |||
8831 | FTC | 15000 | 1 3/4 | 1 1/2 | 1 7/8 | 0 | |||
8832 | FTCG | 3100 | 18 3/8 | 18 | 19 1/4 | 0 | |||
8833 | FTCHX | 0 | 27.41 | 27.41 | 27.41 | 0 | |||
8834 | FTCN | 1000 | 0.5625 | 0.0625 | 2.5000 | 0 | |||
8835 | FTCXX | 0 | 0.62 | 3.39 | 4.34 | 19337 | |||
8836 | FTD | 900 | 15 5/8 | 0 | |||||
8837 | FTDXX | 0 | 0.27 | 5.06 | 5.33 | 11040 | |||
8838 | FTEC | 1000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 3/8 | 1 3/8 | 1 7/16 | 16300 |
8839 | FTEK | 0 | 0 | ||||||
8840 | FTEKF | 5000 | 4 29/32 | 4 13/16 | 4 29/32 | 4 13/16 | 4 7/8 | 4 15/16 | 12400 |
8841 | FTEL | 2500 | 0.9687 | 1.1250 | 1.1250 | 0.9375 | 0.9375 | 0.9687 | 93600 |
8842 | FTEN | 400 | 58 1/2 | 58 3/4 | 59 1/8 | 58 1/4 | 58 1/4 | 58 1/2 | 81600 |
8843 | FTET | 5000 | 19/32 | 21/32 | 21/32 | 9/16 | 19/32 | 21/32 | 35500 |
8844 | FTEXX | 0 | 0.62 | 3.12 | 3.97 | 36968 | |||
8845 | FTF | 7000 | 13 5/8 | 13 7/8 | 13 7/8 | 13 5/8 | 22000 | ||
8846 | FTFC | 500 | 19 1/2 | 18 3/4 | 19 1/2 | 18 3/4 | 18 3/4 | 19 1/2 | 7800 |
8847 | FTFIX | 0 | 12.33 | 12.33 | 12.88 | 0 | |||
8848 | FTFMX | 0 | 12.44 | 12.44 | 12.44 | 0 | |||
8849 | FTFXX | 0 | 0.46 | 3.20 | 4.21 | 7979 | |||
8850 | FTGAX | 0 | 11.93 | 11.93 | 12.46 | 0 | |||
8851 | FTGFX | 0 | 13.80 | 13.80 | 13.80 | 0 | |||
8852 | FTGIX | 0 | 15.90 | 15.90 | 15.90 | 0 | |||
8853 | FTHC | 1000 | 1.5000 | 1.3750 | 1.8750 | 0 | |||
8854 | FTHR | 500 | 5 1/4 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 5/8 | 7800 |
8855 | FTHRX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
8856 | FTHYX | 0 | 8.78 | 8.78 | 9.17 | 0 | |||
8857 | FTI | 0 | 3671.50 | 3674.20 | 3674.80 | 3661.50 | 0 | ||
8858 | FTIBX | 0 | 11.32 | 11.32 | 11.32 | 0 | |||
8859 | FTIFF | 0 | 0 | ||||||
8860 | FTIFX | 0 | 15.69 | 15.69 | 15.69 | 0 | |||
8861 | FTIIX | 0 | 11.34 | 11.34 | 11.87 | 0 | |||
8862 | FTINX | 0 | 10.40 | 10.40 | 10.40 | 0 | |||
8863 | FTITX | 0 | 16.82 | 16.82 | 17.80 | 0 | |||
8864 | FTKV | 0 | 0.0100 | 0.1000 | 0 | ||||
8865 | FTKVU | 0 | 0 | ||||||
8866 | FTL | 600 | 24 1/4 | 23 7/8 | 24 1/4 | 23 7/8 | 24 1/8 | 24 1/4 | 75600 |
8867 | FTLAX | 0 | 11.12 | 11.12 | 11.61 | 0 | |||
8868 | FTMIX | 0 | 12.74 | 12.74 | 13.59 | 0 | |||
8869 | FTMNX | 0 | 10.53 | 10.53 | 11.03 | 0 | |||
8870 | FTMXF | 0 | 0 | ||||||
8871 | FTMXX | 0 | 0.41 | 2.71 | 3.86 | 1592 | |||
8872 | FTNCX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
8873 | FTNLX | 0 | 11.03 | 11.03 | 11.55 | 0 | |||
8874 | FTNTX | 0 | 11.23 | 11.23 | 11.72 | 0 | |||
8875 | FTNYX | 0 | 10.97 | 10.97 | 11.49 | 0 | |||
8876 | FTOIX | 0 | 12.28 | 12.28 | 12.83 | 0 | |||
8877 | FTOK | 0 | 0 | ||||||
8878 | FTORX | 0 | 12.09 | 12.09 | 12.90 | 0 | |||
8879 | FTOXX | 0 | 0 | ||||||
8880 | FTPAX | 0 | 13.06 | 13.06 | 13.93 | 0 | |||
8881 | FTPC | 0 | 0 | ||||||
8882 | FTPS | 1500 | 11 3/8 | 12 1/4 | 12 1/4 | 11 1/8 | 11 3/8 | 11 1/2 | 2990700 |
8883 | FTPXX | 0 | 0.28 | 5.43 | 5.53 | 1445 | |||
8884 | FTR | 300 | 30 1/2 | 27 7/8 | 30 | 0 | |||
8885 | FTREX | 0 | 12.54 | 12.54 | 12.54 | 0 | |||
8886 | FTRNX | 0 | 51.48 | 51.48 | 51.48 | 0 | |||
8887 | FTRXX | 0 | 0.12 | 5.10 | 5.28 | 1264 | |||
8888 | FTSB | 300 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 11 3/4 | 12 1/8 | 300 |
8889 | FTSP | 600 | 13 15/16 | 14 | 14 1/4 | 13 3/8 | 13 3/4 | 14 1/8 | 116400 |
8890 | FTSSX | 0 | 12.14 | 12.14 | 12.14 | 0 | |||
8891 | FTTA | 1000 | 0.8125 | 0.8125 | 1.0000 | 0 | |||
8892 | FTTMX | 0 | 12.14 | 12.14 | 12.68 | 0 | |||
8893 | FTTR | 2500 | 3/8 | 3/8 | 3/8 | 3/8 | 5/16 | 3/8 | 2500 |
8894 | FTU | 100 | 51 7/8 | 53 1/4 | 53 1/4 | 51 3/8 | 51 1/4 | 51 1/2 | 2900 |
8895 | FTUB | 0 | 0 | ||||||
8896 | FTUC | 0 | 0 | ||||||
8897 | FTUO | 0 | 0 | ||||||
8898 | FTUR | 0 | 0 | ||||||
8899 | FTUpB | 200 | 56 1/8 | 0 | |||||
8900 | FTUpD | 0 | 96 | 95 | 97 1/2 | 0 | |||
8901 | FTUpE | 0 | 0 | ||||||
8902 | FTUpF | 32900 | 25 45/64 | 0 | |||||
8903 | FTVAX | 0 | 12.00 | 12.00 | 12.00 | 0 | |||
8904 | FTX | 100 | 36 5/8 | 34 3/8 | 34 7/8 | 0 | |||
8905 | FTXTX | 0 | 11.64 | 11.64 | 12.16 | 0 | |||
8906 | FTXXX | 0 | 0 | ||||||
8907 | FUBC | 1700 | 7 15/16 | 8 1/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 7400 |
8908 | FUGXX | 0 | 0.20 | 4.78 | 4.94 | 707 | |||
8909 | FUIAX | 0 | 11.30 | 11.30 | 11.80 | 0 | |||
8910 | FUJHY | 0 | 0 | ||||||
8911 | FUJI | 0 | 0 | ||||||
8912 | FUJIY | 200 | 60 1/4 | 60 3/8 | 60 5/8 | 60 1/4 | 60 1/4 | 60 5/8 | 3800 |
8913 | FULC | 0 | 0 | ||||||
8914 | FULCF | 1000 | 26 1/4 | 27 1/2 | 27 1/2 | 26 1/4 | 26 1/4 | 27 | 11900 |
8915 | FULL | 300 | 34 1/2 | 34 3/4 | 35 1/4 | 34 1/2 | 34 1/2 | 35 1/2 | 54700 |
8916 | FULT | 400 | 21 1/2 | 21 1/2 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 10300 |
8917 | FUMXX | 0 | 0.27 | 5.20 | 5.37 | 1600 | |||
8918 | FUN | 100 | 37 1/8 | 37 3/8 | 37 3/8 | 37 1/8 | 36 3/4 | 37 1/8 | 300 |
8919 | FUNC | 500 | 15 5/8 | 16 1/8 | 16 1/8 | 14 1/2 | 14 1/2 | 16 1/2 | 1000 |
8920 | FUND | 100 | 4 | 3 7/8 | 4 1/8 | 3 7/8 | 3 15/16 | 4 1/8 | 5000 |
8921 | FUNN | 500 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 9/16 | 4 3/4 | 100000 |
8922 | FUNXX | 0 | 0.19 | 2.20 | 3.80 | 111 | |||
8923 | FUPT | 100 | 0.1875 | 0 | |||||
8924 | FUR | 600 | 7 3/8 | 7 | 7 3/8 | 0 | |||
8925 | FURAQ | 0 | 0 | ||||||
8926 | FURN | 100 | 0.5625 | 0.5625 | 1.0625 | 0 | |||
8927 | FUS | 35000 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 43 1/4 | 350100 |
8928 | FUSA | 1000 | 4 3/4 | 5 | 5 | 4 1/2 | 4 1/2 | 4 3/4 | 4300 |
8929 | FUSAW | 100 | 1 1/8 | 1 3/8 | 1 3/8 | 1 1/8 | 1 1/8 | 1 3/8 | 18100 |
8930 | FUSB | 200 | 29 | 28 1/2 | 30 1/2 | 0 | |||
8931 | FUSBX | 0 | 7.97 | 7.97 | 7.97 | 0 | |||
8932 | FUSC | 1200 | 16 3/4 | 15 1/2 | 17 1/2 | 0 | |||
8933 | FUSCX | 0 | 7.98 | 7.98 | 7.98 | 0 | |||
8934 | FUSE | 100 | 14 3/4 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 13700 |
8935 | FUSEX | 0 | 22.34 | 22.34 | 22.34 | 0 | |||
8936 | FUSGX | 0 | 7.98 | 7.98 | 8.36 | 0 | |||
8937 | FUSIX | 0 | 1.48 | 1.48 | 1.48 | 0 | |||
8938 | FUSMX | 0 | 14.69 | 14.69 | 14.69 | 0 | |||
8939 | FUSN | 1000 | 22 1/4 | 24 1/4 | 24 1/2 | 22 1/4 | 22 1/4 | 23 | 197900 |
8940 | FUSXX | 0 | 0.41 | 4.61 | 4.71 | 5852 | |||
8941 | FUSp | 100 | 39 | 0 | |||||
8942 | FUSpR | 0 | 0 | ||||||
8943 | FUTA | 0 | 0 | ||||||
8944 | FUTI | 0 | 0 | ||||||
8945 | FUTR | 2800 | 3/16 | 3/16 | 3/16 | 3/16 | 1/8 | 3/16 | 10800 |
8946 | FUTU | 100 | 0.7500 | 0 | |||||
8947 | FUTXX | 0 | 0.47 | 4.88 | 5.15 | 11742 | |||
8948 | FVAL | 500 | 8.7600 | 8.5000 | 8.7500 | 0 | |||
8949 | FVATX | 0 | 10.77 | 10.77 | 11.24 | 0 | |||
8950 | FVB | 100 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 40 | 100 |
8951 | FVCO | 0 | 0 | ||||||
8952 | FVNB | 700 | 23 3/4 | 22 1/2 | 24 1/2 | 0 | |||
8953 | FVRXX | 0 | 0.64 | 4.95 | 5.00 | 2402 | |||
8954 | FVS | 0 | 56.46 | 0 | |||||
8955 | FVTR | 2700 | 6.1250 | 5.6250 | 6.5000 | 0 | |||
8956 | FVX | 0 | 54.92 | 54.42 | 55.07 | 54.34 | 0 | ||
8957 | FWAS | 200 | 15.0000 | 0 | |||||
8958 | FWAT | 150000 | 0.0025 | 0.0025 | 0.0100 | 0 | |||
8959 | FWBB | 300 | 2.5000 | 2.0000 | 4.0000 | 0 | |||
8960 | FWBI | 500 | 27 3/8 | 26 3/4 | 27 3/8 | 26 3/4 | 26 3/4 | 27 1/2 | 1400 |
8961 | FWC | 200 | 43 7/8 | 44 1/8 | 45 | 43 7/8 | 43 3/4 | 44 1/4 | 3300 |
8962 | FWCC | 3400 | 29.5000 | 0 | |||||
8963 | FWCI | 0 | 0 | ||||||
8964 | FWEH | 6000 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 8.0000 | 6000 |
8965 | FWGBX | 0 | 17.80 | 17.80 | 17.80 | 0 | |||
8966 | FWGGX | 0 | 17.94 | 17.94 | 18.83 | 0 | |||
8967 | FWGHX | 0 | 17.80 | 17.80 | 17.80 | 0 | |||
8968 | FWGO | 30000 | 0.3900 | 0.4062 | 0.4062 | 0.3000 | 0.3125 | 0.4062 | 109000 |
8969 | FWIAX | 0 | 10.02 | 10.02 | 10.46 | 0 | |||
8970 | FWLEX | 0 | 6.32 | 6.32 | 6.32 | 0 | |||
8971 | FWNC | 2900 | 30 5/16 | 31 | 31 | 30 1/4 | 30 1/4 | 30 3/4 | 7000 |
8972 | FWSH | 300 | 17 3/4 | 17 3/4 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 8800 |
8973 | FWSHP | 100 | 23 1/4 | 22 1/4 | 23 1/4 | 0 | |||
8974 | FWUEX | 0 | 37.59 | 37.59 | 37.59 | 0 | |||
8975 | FWV | 102 | 20 7/8 | 21 5/8 | 22 1/8 | 0 | |||
8976 | FWWB | 500 | 13 1/4 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 13 1/2 | 308400 |
8977 | FWWFX | 0 | 13.69 | 13.69 | 13.69 | 0 | |||
8978 | FWWGX | 0 | 19.76 | 19.76 | 19.76 | 0 | |||
8979 | FXAIF | 0 | 0 | ||||||
8980 | FXBC | 5000 | 5 3/8 | 4 3/4 | 5 3/4 | 0 | |||
8981 | FXCM | 2000 | 0.1300 | 0.1300 | 0.3125 | 0 | |||
8982 | FXCTX | 0 | 11.04 | 11.04 | 11.53 | 0 | |||
8983 | FXCXX | 0 | 0 | ||||||
8984 | FXGW | 500 | 2.7500 | 3.1250 | 3.1250 | 2.7500 | 1.7500 | 3.0000 | 3000 |
8985 | FXHC | 332000 | 0.0001 | 0 | |||||
8986 | FXIC | 5000 | 0.1250 | 0.1875 | 0.1875 | 0.1250 | 0.0937 | 0.2500 | 10000 |
8987 | FXINX | 0 | 11.82 | 11.82 | 12.34 | 0 | |||
8988 | FXN | 400 | 38 | 38 | 38 | 38 | 400 | ||
8989 | FXNCX | 0 | 11.84 | 11.84 | 12.37 | 0 | |||
8990 | FYBR | 2000 | 0.0001 | 0 | |||||
8991 | FYII | 0 | 0 | ||||||
8992 | FYNI | 2500 | 0.4000 | 0.3800 | 0.4000 | 0.3750 | 0.3500 | 0.4000 | 24500 |
8993 | FYTK | 0 | 0 | ||||||
8994 | FYTKU | 0 | 0 | ||||||
8995 | Fp | 100 | 89 3/4 | 89 3/4 | 89 3/4 | 89 3/4 | 89 3/8 | 90 5/8 | 100 |
8996 | FpB | 1000 | 27 1/2 | 27 1/2 | 27 5/8 | 27 1/2 | 6600 | ||
8997 | FpBw | 0 | 0 | ||||||
8998 | FpT | 1000 | 27 5/8 | 27 5/8 | 27 7/8 | 27 1/2 | 126100 | ||
8999 | G | 200 | 52 1/2 | 53 | 53 3/8 | 52 1/2 | 51 7/8 | 52 3/8 | 12300 |
9000 | G.A | 0 | 0 | ||||||
9001 | G.ADO | 0 | 0 | ||||||
9002 | G.AEG | 0 | 0 | ||||||
9003 | G.AFI | 0 | 0 | ||||||
9004 | G.AGG | 0 | 0 | ||||||
9005 | G.ALL | 0 | 0 | ||||||
9006 | G.ASK | 0 | 0 | ||||||
9007 | G.AUD | 0 | 0 | ||||||
9008 | G.B | 0 | 0 | ||||||
9009 | G.BAS | 0 | 0 | ||||||
9010 | G.BAY | 0 | 0 | ||||||
9011 | G.BBC | 0 | 0 | ||||||
9012 | G.BHW | 0 | 0 | ||||||
9013 | G.BIL | 0 | 0 | ||||||
9014 | G.BMW | 0 | 0 | ||||||
9015 | G.BOE | 0 | 0 | ||||||
9016 | G.BOS | 0 | 0 | ||||||
9017 | G.BRI | 0 | 0 | ||||||
9018 | G.BRT | 0 | 0 | ||||||
9019 | G.BUR | 0 | 0 | ||||||
9020 | G.BVM | 0 | 0 | ||||||
9021 | G.BVU | 0 | 0 | ||||||
9022 | G.BWK | 0 | 0 | ||||||
9023 | G.CBK | 0 | 0 | ||||||
9024 | G.CGU | 0 | 0 | ||||||
9025 | G.CMP | 0 | 0 | ||||||
9026 | G.DAI | 0 | 0 | ||||||
9027 | G.DBC | 0 | 0 | ||||||
9028 | G.DBK | 0 | 0 | ||||||
9029 | G.DGS | 0 | 0 | ||||||
9030 | G.DID | 0 | 0 | ||||||
9031 | G.DPF | 0 | 0 | ||||||
9032 | G.DRS | 0 | 0 | ||||||
9033 | G.DTL | 0 | 0 | ||||||
9034 | G.ECM | 0 | 0 | ||||||
9035 | G.FKR | 0 | 0 | ||||||
9036 | G.FOR | 0 | 0 | ||||||
9037 | G.HEN | 0 | 0 | ||||||
9038 | G.HFA | 0 | 0 | ||||||
9039 | G.HOT | 0 | 0 | ||||||
9040 | G.HOZ | 0 | 0 | ||||||
9041 | G.KAR | 0 | 0 | ||||||
9042 | G.KFH | 0 | 0 | ||||||
9043 | G.KFW | 0 | 0 | ||||||
9044 | G.KLK | 0 | 0 | ||||||
9045 | G.LHA | 0 | 0 | ||||||
9046 | G.LTY | 0 | 0 | ||||||
9047 | G.MAN | 0 | 0 | ||||||
9048 | G.MET | 0 | 0 | ||||||
9049 | G.MMD | 0 | 0 | ||||||
9050 | G.MMW | 0 | 0 | ||||||
9051 | G.OKO | 0 | 0 | ||||||
9052 | G.PLK | 0 | 0 | ||||||
9053 | G.POR | 0 | 0 | ||||||
9054 | G.PRS | 0 | 0 | ||||||
9055 | G.RWE | 0 | 0 | ||||||
9056 | G.RZE | 0 | 0 | ||||||
9057 | G.SAG | 0 | 0 | ||||||
9058 | G.SCH | 0 | 0 | ||||||
9059 | G.SIE | 0 | 0 | ||||||
9060 | G.SPH | 0 | 0 | ||||||
9061 | G.THY | 0 | 0 | ||||||
9062 | G.TWA | 0 | 0 | ||||||
9063 | G.VEB | 0 | 0 | ||||||
9064 | G.VIA | 0 | 0 | ||||||
9065 | G.VOW | 0 | 0 | ||||||
9066 | G.WEL | 0 | 0 | ||||||
9067 | G.WLG | 0 | 0 | ||||||
9068 | G/WS | 0 | 0 | ||||||
9069 | GA | 900 | 1 | 0 | |||||
9070 | GAA | 0 | 227.45 | 233.52 | 233.52 | 227.33 | 0 | ||
9071 | GAAAX | 0 | 13.10 | 13.10 | 13.61 | 0 | |||
9072 | GAATX | 0 | 13.10 | 13.10 | 13.10 | 0 | |||
9073 | GAB | 300 | 9 3/8 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/8 | 9 1/2 | 2200 |
9074 | GABAX | 0 | 25.72 | 25.72 | 25.72 | 0 | |||
9075 | GABC | 100 | 31 1/4 | 30 | 32 1/2 | 0 | |||
9076 | GABCX | 0 | 9.74 | 9.74 | 9.94 | 0 | |||
9077 | GABDX | 0 | 10.93 | 10.93 | 11.36 | 0 | |||
9078 | GABEX | 0 | 12.87 | 12.87 | 13.48 | 0 | |||
9079 | GABGX | 0 | 21.62 | 21.62 | 21.62 | 0 | |||
9080 | GABSX | 0 | 18.38 | 18.38 | 19.25 | 0 | |||
9081 | GABTX | 0 | 11.25 | 11.25 | 11.25 | 0 | |||
9082 | GABVX | 0 | 11.76 | 11.76 | 12.44 | 0 | |||
9083 | GABXX | 0 | 0.53 | 5.02 | 5.19 | 2251 | |||
9084 | GABr | 300 | 11/64 | 1/32 | 25/64 | 0 | |||
9085 | GABrw | 0 | 3/64 | 5/16 | 0 | ||||
9086 | GACC | 500 | 11 1/2 | 12 1/2 | 12 1/2 | 10 | 10 1/4 | 11 1/2 | 44500 |
9087 | GACTX | 0 | 10.25 | 10.25 | 10.65 | 0 | |||
9088 | GADZ | 1000 | 24 | 24 | 24 1/2 | 23 | 24 | 24 1/4 | 76000 |
9089 | GAEGX | 0 | 17.52 | 17.52 | 18.20 | 0 | |||
9090 | GAEIX | 0 | 15.32 | 15.32 | 15.92 | 0 | |||
9091 | GAEO | 2500 | 10 | 10 3/4 | 10 7/8 | 10 | 10 | 10 1/4 | 56100 |
9092 | GAF | 0 | 0 | ||||||
9093 | GAFP | 0 | 0 | ||||||
9094 | GAGC | 0 | 0.5000 | 1.5000 | 0 | ||||
9095 | GAGCX | 0 | 10.99 | 10.99 | 10.99 | 0 | |||
9096 | GAGIX | 0 | 6.62 | 6.62 | 6.95 | 0 | |||
9097 | GAGLX | 0 | 13.49 | 13.49 | 14.20 | 0 | |||
9098 | GAHQX | 0 | 10.84 | 10.84 | 11.26 | 0 | |||
9099 | GAIEX | 0 | 13.46 | 13.46 | 13.98 | 0 | |||
9100 | GAIN | 3000 | 6.2500 | 0 | |||||
9101 | GAIT | 2000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 2000 |
9102 | GAL | 500 | 11 | 11 | 11 | 11 | 10 1/2 | 11 | 500 |
9103 | GALBX | 0 | 10.38 | 10.38 | 10.78 | 0 | |||
9104 | GALEX | 0 | 13.71 | 13.71 | 14.24 | 0 | |||
9105 | GALX | 1000 | 15/32 | 17/32 | 17/32 | 15/32 | 15/32 | 17/32 | 71200 |
9106 | GALp | 1000 | 20 1/2 | 0 | |||||
9107 | GAM | 300 | 20 | 20 | 20 | 20 | 19 3/4 | 20 1/8 | 300 |
9108 | GAMB | 0 | 0 | ||||||
9109 | GAMBY | 500 | 22 7/8 | 23 | 23 | 22 7/8 | 22 7/8 | 23 1/8 | 4500 |
9110 | GAME | 5000 | 1 5/8 | 1 5/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 13600 |
9111 | GAMI | 200 | 48 3/4 | 48 3/4 | 48 3/4 | 48 3/4 | 45 | 48 3/4 | 200 |
9112 | GAMNX | 0 | 21.49 | 21.49 | 22.62 | 0 | |||
9113 | GAN | 200 | 16 5/8 | 0 | |||||
9114 | GAND | 0 | 0 | ||||||
9115 | GANDF | 5000 | 13 1/2 | 13 7/8 | 14 5/8 | 13 1/4 | 13 1/2 | 13 5/8 | 3432300 |
9116 | GANYX | 0 | 10.90 | 10.90 | 11.32 | 0 | |||
9117 | GAP | 200 | 21 1/2 | 19 7/8 | 20 1/4 | 0 | |||
9118 | GAPCX | 0 | 17.47 | 17.47 | 18.39 | 0 | |||
9119 | GARB | 5000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4062 | 10000 |
9120 | GARCF | 0 | 0 | ||||||
9121 | GARD | 4000 | 0.0100 | 0.0100 | 0.0200 | 0 | |||
9122 | GARM | 1000 | 0.0500 | 0.0500 | 0.1500 | 0 | |||
9123 | GARN | 300 | 1 3/4 | 1 9/16 | 1 3/4 | 1 9/16 | 1 9/16 | 1 3/4 | 8100 |
9124 | GARRA | 8600 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.7500 | 3.2500 | 8600 |
9125 | GART | 100 | 40 3/4 | 40 3/4 | 41 1/4 | 39 1/2 | 40 3/4 | 41 1/8 | 231900 |
9126 | GARZ | 300 | 0.4375 | 0 | |||||
9127 | GAS | 1000 | 26 3/4 | 26 7/8 | 26 7/8 | 26 3/4 | 26 1/4 | 26 5/8 | 1600 |
9128 | GASEX | 0 | 15.56 | 15.56 | 16.17 | 0 | |||
9129 | GASFX | 0 | 12.99 | 12.99 | 12.99 | 0 | |||
9130 | GASI | 100 | 23 1/8 | 23 3/8 | 23 3/8 | 22 7/8 | 22 7/8 | 23 1/8 | 48800 |
9131 | GASIG | 6 | 152 1/2 | 190 | 200 | 0 | |||
9132 | GASS | 500 | 3 1/4 | 3 1/2 | 3 1/2 | 3 3/16 | 3 3/16 | 3 3/8 | 86300 |
9133 | GASSP | 1000 | 4 1/4 | 3 3/4 | 5 1/4 | 0 | |||
9134 | GASSW | 5500 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 3/8 | 8100 |
9135 | GASTX | 0 | 10.14 | 10.14 | 10.54 | 0 | |||
9136 | GATE | 300 | 21 5/8 | 21 1/2 | 22 1/4 | 20 5/8 | 21 1/2 | 21 5/8 | 1961900 |
9137 | GATEX | 0 | 16.94 | 16.94 | 16.94 | 0 | |||
9138 | GATGX | 0 | 14.92 | 14.92 | 14.92 | 0 | |||
9139 | GATV | 400 | 7.2500 | 7.7500 | 7.7500 | 7.2500 | 7.2500 | 7.7500 | 16100 |
9140 | GATXX | 0 | 0.52 | 4.61 | 4.82 | 3230 | |||
9141 | GAU | 1000 | 5 1/2 | 5 3/8 | 5 1/2 | 0 | |||
9142 | GAX | 0 | 225.79 | 232.43 | 232.43 | 225.67 | 0 | ||
9143 | GBC | 1000 | 28 1/4 | 27 3/4 | 28 1/4 | 27 1/2 | 27 7/8 | 28 3/8 | 5500 |
9144 | GBCB | 500 | 17 5/16 | 17 1/2 | 17 1/2 | 17 5/16 | 17 1/4 | 17 3/4 | 1000 |
9145 | GBCI | 200 | 20 | 19 3/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 900 |
9146 | GBCL | 1000 | 1.5000 | 1.0000 | 1.8750 | 0 | |||
9147 | GBCS | 10000 | 1/4 | 1/4 | 1/4 | 15/64 | 7/32 | 9/32 | 33800 |
9148 | GBCT | 1300 | 9 5/16 | 9 5/16 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 9500 |
9149 | GBDC | 1100 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.8750 | 1100 |
9150 | GBE | 600 | 1 7/8 | 2 1/4 | 2 5/8 | 0 | |||
9151 | GBF | 200 | 6 | 9 1/8 | 9 7/8 | 0 | |||
9152 | GBFAX | 0 | 10.33 | 10.33 | 10.85 | 0 | |||
9153 | GBFBX | 0 | 10.29 | 10.29 | 10.29 | 0 | |||
9154 | GBFC | 500 | 9 7/8 | 9 1/2 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 21000 |
9155 | GBFP | 500 | 16.0000 | 0 | |||||
9156 | GBGIX | 0 | 6.62 | 6.62 | 6.62 | 0 | |||
9157 | GBGR | 10000 | 0.0050 | 0 | |||||
9158 | GBHLY | 0 | 0 | ||||||
9159 | GBI | 500 | 16 3/4 | 18 1/8 | 18 5/8 | 0 | |||
9160 | GBIT | 300 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 4.5000 | 5.1250 | 1400 |
9161 | GBIZ | 500 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 5/8 | 10 | 1000 |
9162 | GBL | 200 | 4 11/16 | 0 | |||||
9163 | GBLP | 4000 | 0.4700 | 0.3750 | 0.5000 | 0 | |||
9164 | GBLS | 200 | 19.0000 | 0 | |||||
9165 | GBLV | 35000 | 0.0312 | 0.0200 | 0.0300 | 0 | |||
9166 | GBMT | 1500 | 0.1100 | 0.0700 | 0.1100 | 0 | |||
9167 | GBNC | 800 | 4.2500 | 4.0000 | 5.0000 | 0 | |||
9168 | GBND | 300 | 19 3/4 | 19 3/8 | 20 | 19 3/8 | 19 1/2 | 20 | 5700 |
9169 | GBNDX | 0 | 9.24 | 9.24 | 9.68 | 0 | |||
9170 | GBP | 400 | 22 7/8 | 23 | 23 | 22 7/8 | 2600 | ||
9171 | GBPW | 100 | 7 3/4 | 7 1/4 | 7 5/8 | 0 | |||
9172 | GBSE | 0 | 0 | ||||||
9173 | GBSEU | 0 | 0 | ||||||
9174 | GBSEW | 0 | 0 | ||||||
9175 | GBT.A | 0 | 0 | ||||||
9176 | GBTE | 2000 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1400 | 0.1800 | 2000 |
9177 | GBTFX | 0 | 22.19 | 22.19 | 22.19 | 0 | |||
9178 | GBTR | 100 | 56.5000 | 0 | |||||
9179 | GBTV | 0 | 0 | ||||||
9180 | GBTVK | 1000 | 9 3/4 | 10 1/8 | 10 1/4 | 9 3/4 | 9 3/4 | 10 | 63400 |
9181 | GBTVP | 200 | 51 3/4 | 51 3/4 | 51 3/4 | 51 3/4 | 50 | 51 1/2 | 200 |
9182 | GBTX | 0 | 0 | ||||||
9183 | GBTXF | 0 | 0 | ||||||
9184 | GBUG | 1500 | 0.0010 | 0 | |||||
9185 | GBX | 100 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 600 | ||
9186 | GBYLF | 0 | 0 | ||||||
9187 | GC | 300 | 14 1/4 | 14 1/8 | 14 3/4 | 0 | |||
9188 | GCABX | 0 | 13.56 | 13.56 | 13.56 | 0 | |||
9189 | GCABY | 1000 | 13 3/4 | 14 | 14 | 13 1/2 | 13 5/8 | 13 7/8 | 105600 |
9190 | GCAM | 200 | 7 1/8 | 0 | |||||
9191 | GCAMU | 100 | 7 1/4 | 0 | |||||
9192 | GCAMW | 1000 | 1/16 | 1/16 | 1/8 | 0 | |||
9193 | GCATX | 0 | 8.17 | 8.17 | 8.55 | 0 | |||
9194 | GCAXX | 0 | 0.46 | 2.92 | 4.04 | 4670 | |||
9195 | GCBK | 3000 | 5 15/32 | 5 7/16 | 5 9/16 | 0 | |||
9196 | GCBLX | 0 | 11.34 | 11.34 | 11.34 | 0 | |||
9197 | GCBTX | 0 | 10.79 | 10.79 | 10.79 | 0 | |||
9198 | GCC | 300 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/2 | 8 3/4 | 300 |
9199 | GCCC | 2000 | 0.5000 | 0.2500 | 0.6250 | 0 | |||
9200 | GCCO | 200 | 29 3/4 | 30 1/8 | 30 1/8 | 29 3/4 | 29 3/4 | 30 1/8 | 4600 |
9201 | GCDV | 4000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
9202 | GCER | 10000 | 0.0200 | 0.0150 | 0.0600 | 0 | |||
9203 | GCH | 700 | 16 5/8 | 15 5/8 | 16 | 0 | |||
9204 | GCHC | 400 | 1.5000 | 1.5625 | 1.6875 | 1.3750 | 1.1875 | 1.6250 | 11400 |
9205 | GCHF | 2000 | 0.0100 | 0.0100 | 0.0800 | 0 | |||
9206 | GCHI | 5600 | 11 3/8 | 11 3/4 | 11 3/4 | 11 1/4 | 11 | 11 3/8 | 169300 |
9207 | GCI | 300 | 59 5/8 | 60 1/2 | 60 1/2 | 59 5/8 | 59 | 59 7/8 | 800 |
9208 | GCM | 600 | 12 | 12 1/16 | 12 1/16 | 11 7/8 | 53500 | ||
9209 | GCMXX | 0 | 0.12 | 5.00 | 5.15 | 699 | |||
9210 | GCO | 500 | 3 7/8 | 3 1/2 | 3 7/8 | 0 | |||
9211 | GCOO | 0 | 0 | ||||||
9212 | GCOR | 1000 | 9 | 8 1/4 | 9 | 0 | |||
9213 | GCR | 100 | 7 7/8 | 7 15/16 | 7 15/16 | 7 7/8 | 7 9/16 | 7 15/16 | 1900 |
9214 | GCR.W | 0 | 0 | ||||||
9215 | GCR/WS | 500 | 7 1/2 | 0 | |||||
9216 | GCRE | 0 | 0 | ||||||
9217 | GCREF | 1000 | 21 5/8 | 21 5/8 | 22 | 21 1/2 | 21 1/2 | 21 3/4 | 360700 |
9218 | GCS | 1900 | 17 1/4 | 0 | |||||
9219 | GCSHU | 0 | 0 | ||||||
9220 | GCSR | 5000 | 0.0200 | 0.0200 | 0.0500 | 0 | |||
9221 | GCT | 500 | 5 1/4 | 0 | |||||
9222 | GCTY | 0 | 0 | ||||||
9223 | GCV | 700 | 10 7/8 | 10 1/4 | 10 5/8 | 0 | |||
9224 | GCX | 200 | 32 3/4 | 33 3/8 | 34 1/4 | 0 | |||
9225 | GD | 100 | 60 1/2 | 58 1/2 | 59 1/4 | 0 | |||
9226 | GDC | 1000 | 13 7/8 | 13 3/8 | 13 7/8 | 13 3/8 | 12 7/8 | 13 1/4 | 1300 |
9227 | GDCO | 0 | 0 | ||||||
9228 | GDF | 300 | 12 1/8 | 12 | 12 1/8 | 12 | 1600 | ||
9229 | GDF.A | 0 | 0 | ||||||
9230 | GDFI | 200 | 0.1700 | 0.2000 | 0.2400 | 0.1700 | 0.1700 | 0.2100 | 154400 |
9231 | GDFIW | 10000 | 0.0400 | 0.0300 | 0.0800 | 0 | |||
9232 | GDFT | 4000 | 0.0100 | 0 | |||||
9233 | GDFY | 0 | 0 | ||||||
9234 | GDGAX | 0 | 9.36 | 9.36 | 9.36 | 0 | |||
9235 | GDIC | 8000 | 0.0001 | 0 | |||||
9236 | GDL.A | 0 | 0 | ||||||
9237 | GDLEW | 2000 | 7 1/2 | 7 1/2 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 10200 |
9238 | GDMI | 500 | 19 1/4 | 19 1/4 | 19 3/4 | 19 1/4 | 19 | 19 1/4 | 8900 |
9239 | GDMK | 1000 | 17 1/4 | 17 3/4 | 17 3/4 | 17 | 17 | 17 1/2 | 7400 |
9240 | GDP | 1000 | 15/16 | 5/8 | 1 | 0 | |||
9241 | GDPA | 0 | 0 | ||||||
9242 | GDPAP | 100 | 6 7/8 | 7 | 7 3/8 | 0 | |||
9243 | GDRI | 7500 | 0.7500 | 0.8750 | 0.8750 | 0.7500 | 0.7500 | 0.8750 | 13000 |
9244 | GDS.A | 0 | 0 | ||||||
9245 | GDS.B | 0 | 0 | ||||||
9246 | GDSC | 0 | 0 | ||||||
9247 | GDT | 500 | 41 5/8 | 41 | 41 3/4 | 41 | 41 3/8 | 41 7/8 | 1900 |
9248 | GDTD | 0 | 0 | ||||||
9249 | GDTN | 0 | 0 | ||||||
9250 | GDUN | 0 | 0 | ||||||
9251 | GDVMQ | 0 | 0 | ||||||
9252 | GDVS | 1000 | 12 | 12 | 12 | 12 | 12 | 13 | 2000 |
9253 | GDW | 100 | 54 7/8 | 53 1/4 | 53 5/8 | 0 | |||
9254 | GDX | 0 | 0 | ||||||
9255 | GDX.A | 0 | 0 | ||||||
9256 | GDX/A | 100 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 100 | ||
9257 | GDXA | 0 | 0 | ||||||
9258 | GDYN | 100 | 11 3/8 | 11 7/16 | 11 7/16 | 11 3/8 | 11 3/8 | 11 3/4 | 1600 |
9259 | GDYS | 1000 | 7 15/16 | 7 1/2 | 8 | 7 1/2 | 7 3/4 | 8 | 24500 |
9260 | GE | 400 | 70 3/8 | 71 1/2 | 71 5/8 | 70 | 70 1/4 | 70 5/8 | 26600 |
9261 | GEACF | 0 | 0 | ||||||
9262 | GEC | 500 | 69 7/8 | 69 5/8 | 70 1/4 | 0 | |||
9263 | GECM | 3000 | 5 | 5 | 5 | 4 13/16 | 4 13/16 | 5 | 102200 |
9264 | GECO | 5000 | 0.4375 | 0.4062 | 0.5000 | 0 | |||
9265 | GEEDX | 0 | 20.30 | 20.30 | 20.30 | 0 | |||
9266 | GEEIX | 0 | 18.50 | 18.50 | 18.50 | 0 | |||
9267 | GEENW | 0 | 0 | ||||||
9268 | GEEQX | 0 | 20.31 | 20.31 | 20.31 | 0 | |||
9269 | GEER | 1000 | 4 3/4 | 4 7/8 | 5 1/2 | 4 1/2 | 4 1/2 | 4 3/4 | 120900 |
9270 | GEFIX | 0 | 12.18 | 12.18 | 12.18 | 0 | |||
9271 | GEG/WS | 0 | 1/2 | 1 | 0 | ||||
9272 | GEGEX | 0 | 20.49 | 20.49 | 20.49 | 0 | |||
9273 | GEGP | 2500 | 2 1/8 | 1 7/8 | 2 1/8 | 0 | |||
9274 | GEGPW | 1800 | 9/16 | 5/8 | 15/16 | 0 | |||
9275 | GEGTX | 0 | 17.53 | 17.53 | 17.53 | 0 | |||
9276 | GEHL | 100 | 7 | 7 | 7 1/8 | 7 | 7 | 7 1/4 | 14000 |
9277 | GEIDX | 0 | 16.90 | 16.90 | 16.90 | 0 | |||
9278 | GEII | 1000 | 0.0200 | 0.0200 | 0.0400 | 0 | |||
9279 | GEITX | 0 | 15.33 | 15.33 | 15.33 | 0 | |||
9280 | GELW | 100 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 1.1250 | 100 |
9281 | GELX | 500 | 13 | 13 3/4 | 13 3/4 | 12 3/4 | 12 1/2 | 13 | 34100 |
9282 | GEM | 1000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 7/8 | 11 1/2 | 1000 |
9283 | GEMBX | 0 | 14.20 | 14.20 | 14.20 | 0 | |||
9284 | GEMC | 2000 | 2 3/8 | 2 3/16 | 2 3/8 | 2 3/16 | 2 3/16 | 2 3/8 | 6600 |
9285 | GEMS | 2200 | 34 1/8 | 34 | 35 1/2 | 33 3/4 | 34 | 34 1/2 | 1283500 |
9286 | GEMXX | 0 | 0.55 | 5.22 | 5.43 | 861 | |||
9287 | GEN | 300 | 8 3/4 | 8 7/8 | 8 7/8 | 8 3/4 | 8 1/4 | 8 5/8 | 1800 |
9288 | GENB | 0 | 0 | ||||||
9289 | GENBA | 700 | 45.5000 | 0 | |||||
9290 | GENBB | 300 | 45 | 45 | 45 | 45 | 45 | 47 3/4 | 1100 |
9291 | GEND | 0 | 0 | ||||||
9292 | GENE | 1000 | 8 7/8 | 8 1/8 | 8 7/8 | 7 1/8 | 8 1/2 | 8 7/8 | 501700 |
9293 | GENG | 500 | 0.0300 | 0.0300 | 0.2000 | 0 | |||
9294 | GENI | 0 | 0 | ||||||
9295 | GENIW | 100 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 18 | 100 |
9296 | GENIZ | 1200 | 54 | 54 | 54 1/2 | 54 | 54 | 54 1/2 | 38100 |
9297 | GENZ | 1000 | 61 | 61 1/4 | 63 3/4 | 59 | 60 1/2 | 61 | 1829800 |
9298 | GENZL | 5000 | 16 | 15 7/8 | 16 3/8 | 15 7/8 | 16 | 16 3/8 | 392800 |
9299 | GENZZ | 1000 | 27 1/2 | 29 | 30 | 26 | 27 | 28 1/4 | 21000 |
9300 | GEO | 2000 | 6 7/8 | 6 7/8 | 7 3/8 | 0 | |||
9301 | GEOI | 1300 | 1 3/8 | 1 1/4 | 1 3/8 | 0 | |||
9302 | GEOK | 1300 | 1.2500 | 1.1250 | 1.5000 | 0 | |||
9303 | GEOKC | 0 | 0 | ||||||
9304 | GEOW | 400 | 1 1/8 | 1 1/8 | 1 3/16 | 1 | 1 | 1 5/32 | 25600 |
9305 | GEOX | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
9306 | GER | 300 | 11 3/4 | 11 5/8 | 11 3/4 | 11 5/8 | 11 3/8 | 11 7/8 | 500 |
9307 | GESGX | 0 | 19.88 | 19.88 | 19.88 | 0 | |||
9308 | GESIX | 0 | 18.89 | 18.89 | 18.89 | 0 | |||
9309 | GESJ | 5000 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
9310 | GESLX | 0 | 11.55 | 11.55 | 11.55 | 0 | |||
9311 | GESSX | 0 | 41.02 | 41.02 | 41.02 | 0 | |||
9312 | GEST | 600 | 19 1/8 | 19 1/4 | 19 1/2 | 18 1/4 | 19 | 19 1/2 | 391000 |
9313 | GET | 400 | 26 7/8 | 24 5/8 | 25 | 0 | |||
9314 | GETE | 0 | 0 | ||||||
9315 | GETEX | 0 | 12.06 | 12.06 | 12.06 | 0 | |||
9316 | GETGX | 0 | 25.84 | 25.84 | 25.84 | 0 | |||
9317 | GETK | 1000 | 0.1000 | 0 | |||||
9318 | GEUBX | 0 | 10.87 | 10.87 | 10.87 | 0 | |||
9319 | GEURX | 0 | 10.11 | 10.11 | 10.64 | 0 | |||
9320 | GEVTX | 0 | 13.70 | 13.70 | 13.70 | 0 | |||
9321 | GEWWX | 0 | 9.64 | 9.64 | 9.64 | 0 | |||
9322 | GF | 300 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/8 | 11 7/8 | 12 1/4 | 1300 |
9323 | GFC | 0 | 0 | ||||||
9324 | GFCHX | 0 | 14.13 | 14.13 | 14.13 | 0 | |||
9325 | GFCO | 200 | 23 1/2 | 21 1/2 | 23 1/2 | 21 1/2 | 21 1/2 | 23 1/2 | 1600 |
9326 | GFD | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 3/8 | 20 1/8 | 100 |
9327 | GFED | 2400 | 12 1/4 | 11 1/2 | 12 1/4 | 11 1/2 | 11 1/2 | 12 1/4 | 10200 |
9328 | GFF | 400 | 8 7/8 | 9 1/8 | 9 1/2 | 0 | |||
9329 | GFFpI | 1000 | 9 1/8 | 0 | |||||
9330 | GFI | 5000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 | 3 1/2 | 9000 |
9331 | GFID | 2400 | 1.0000 | 0 | |||||
9332 | GFII | 200 | 29 | 28 1/2 | 29 1/4 | 28 1/2 | 28 1/2 | 29 1/4 | 84500 |
9333 | GFIN | 200 | 10 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/4 | 10100 |
9334 | GFIX | 4000 | 0.0700 | 0.0400 | 0.0500 | 0 | |||
9335 | GFLS | 500 | 17.2500 | 16.7500 | 17.7500 | 0 | |||
9336 | GFMXX | 0 | 0.72 | 5.13 | 5.32 | 1477 | |||
9337 | GFS | 0 | 0 | ||||||
9338 | GFS.A | 0 | 0 | ||||||
9339 | GFS/A | 300 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 31 3/4 | 32 1/8 | 300 |
9340 | GFSA | 0 | 0 | ||||||
9341 | GFSAX | 0 | 12.88 | 12.88 | 13.52 | 0 | |||
9342 | GFSB | 500 | 20 | 20 | 20 | 20 | 19 1/4 | 20 | 600 |
9343 | GFSBX | 0 | 12.81 | 12.81 | 12.81 | 0 | |||
9344 | GFSI | 500 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.2500 | 4.9375 | 500 |
9345 | GFSR | 2500 | 0.7812 | 0.7812 | 0.7812 | 0.7812 | 0.7500 | 0.8437 | 12100 |
9346 | GFSV | 0 | 0 | ||||||
9347 | GFVW | 200 | 3.0000 | 1.5000 | 3.0000 | 0 | |||
9348 | GFW | 800 | 2 5/8 | 2 | 2 3/4 | 0 | |||
9349 | GFWO | 1000 | 2 | 1 7/8 | 2 1/8 | 0 | |||
9350 | GFX | 500 | 7 | 0 | |||||
9351 | GFY | 200 | 4 1/8 | 0 | |||||
9352 | GFZ | 500 | 4 1/4 | 4 3/8 | 4 1/2 | 0 | |||
9353 | GG | 0 | 0 | ||||||
9354 | GG.A | 0 | 0 | ||||||
9355 | GG/A | 2000 | 12 7/8 | 13 | 13 | 12 7/8 | 4300 | ||
9356 | GG/B | 200 | 12 5/8 | 0 | |||||
9357 | GGA | 0 | 0 | ||||||
9358 | GGB | 0 | 0 | ||||||
9359 | GGC | 1500 | 32 | 32 | 32 | 32 | 30 1/2 | 31 3/8 | 1500 |
9360 | GGCC | 700 | 5 1/16 | 0 | |||||
9361 | GGCCU | 2000 | 5 1/2 | 0 | |||||
9362 | GGCCW | 2000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 5/16 | 2000 |
9363 | GGE | 200 | 11 1/4 | 11 1/2 | 11 1/2 | 11 1/4 | 11 1/8 | 11 5/8 | 500 |
9364 | GGG | 600 | 28 5/8 | 28 3/8 | 28 7/8 | 0 | |||
9365 | GGGG | 0 | 0 | ||||||
9366 | GGGIX | 0 | 8.97 | 8.97 | 9.44 | 0 | |||
9367 | GGGw | 0 | 17 7/8 | 20 1/8 | 0 | ||||
9368 | GGHCX | 0 | 20.77 | 20.77 | 21.81 | 0 | |||
9369 | GGHI | 2500 | 2.2500 | 2.0000 | 2.2500 | 2.0000 | 1.8750 | 2.2500 | 10000 |
9370 | GGIBX | 0 | 8.92 | 8.92 | 8.92 | 0 | |||
9371 | GGIFX | 0 | 13.17 | 13.17 | 13.44 | 0 | |||
9372 | GGINX | 0 | 8.92 | 8.92 | 9.36 | 0 | |||
9373 | GGIT | 100 | 5.1250 | 5.1250 | 5.1250 | 4.7500 | 4.8750 | 5.1250 | 60700 |
9374 | GGM/WS | 300 | 11/16 | 9/16 | 3/4 | 0 | |||
9375 | GGMN | 0 | 0 | ||||||
9376 | GGNS | 3500 | 7 1/2 | 7 5/8 | 7 5/8 | 7 1/4 | 7 1/4 | 7 1/2 | 326400 |
9377 | GGP | 200 | 21 1/8 | 20 | 21 7/8 | 0 | |||
9378 | GGRBX | 0 | 14.48 | 14.48 | 14.48 | 0 | |||
9379 | GGRIX | 0 | 14.49 | 14.49 | 15.17 | 0 | |||
9380 | GGSXX | 0 | 0.69 | 4.97 | 5.17 | 5125 | |||
9381 | GGT | 100 | 6 7/8 | 6 5/8 | 7 | 0 | |||
9382 | GGTI | 500 | 15 1/2 | 15 | 16 1/4 | 15 | 15 1/4 | 15 3/4 | 27500 |
9383 | GGTXX | 0 | 0.33 | 5.10 | 5.31 | 6514 | |||
9384 | GGUY | 1100 | 8 11/16 | 8 7/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 3/4 | 109200 |
9385 | GGWL | 0 | 0 | ||||||
9386 | GGWTX | 0 | 11.15 | 11.15 | 11.68 | 0 | |||
9387 | GH | 3000 | 3 5/8 | 3 3/4 | 3 3/4 | 3 5/8 | 3 1/2 | 3 7/8 | 5300 |
9388 | GHAAX | 0 | 10.84 | 10.84 | 11.38 | 0 | |||
9389 | GHCI | 300 | 0.0100 | 0.0300 | 0.1000 | 0 | |||
9390 | GHGXX | 0 | 0.37 | 4.95 | 5.08 | 1222 | |||
9391 | GHI | 600 | 12 1/8 | 12 1/4 | 12 1/4 | 12 1/8 | 12 | 12 3/8 | 1400 |
9392 | GHIAX | 0 | 12.81 | 12.81 | 13.45 | 0 | |||
9393 | GHIBX | 0 | 12.80 | 12.80 | 12.80 | 0 | |||
9394 | GHM | 200 | 16 1/8 | 0 | |||||
9395 | GHNW | 0 | 0 | ||||||
9396 | GHPXX | 0 | 0.50 | 5.06 | 5.22 | 18802 | |||
9397 | GHQTX | 0 | 10.84 | 10.84 | 10.84 | 0 | |||
9398 | GHS | 100 | 16 3/8 | 16 3/4 | 17 | 16 3/8 | 16 1/4 | 16 5/8 | 16600 |
9399 | GHSI | 50000 | 35/64 | 3/8 | 3/4 | 0 | |||
9400 | GHTXX | 0 | 0.51 | 3.02 | 3.74 | 3824 | |||
9401 | GHV | 200 | 36 3/4 | 35 3/8 | 36 | 0 | |||
9402 | GHW | 200 | 9 | 8 1/2 | 8 7/8 | 0 | |||
9403 | GHX/WD | 0 | 0 | ||||||
9404 | GI | 200 | 12 | 12 | 12 | 12 | 11 5/8 | 12 1/4 | 200 |
9405 | GIB | 1100 | 8 13/16 | 0 | |||||
9406 | GIB.A | 0 | 0 | ||||||
9407 | GIBG | 500 | 15 3/8 | 15 1/2 | 15 3/4 | 15 3/8 | 15 3/8 | 15 3/4 | 23800 |
9408 | GIBR | 0 | 0 | ||||||
9409 | GIBRF | 0 | 0 | ||||||
9410 | GIBTX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
9411 | GIC | 60000 | 22 | 22 | 22 | 22 | 21 1/2 | 22 1/8 | 60000 |
9412 | GICE | 0 | 0 | ||||||
9413 | GICPX | 0 | 11.79 | 11.79 | 11.79 | 0 | |||
9414 | GID | 100 | 9 1/4 | 6 7/8 | 7 1/4 | 0 | |||
9415 | GIDE | 500 | 0.1875 | 0.1875 | 0.2500 | 0 | |||
9416 | GIDL | 100 | 16 | 16 | 16 1/4 | 16 | 16 | 16 1/4 | 157000 |
9417 | GIEMX | 0 | 12.75 | 12.75 | 13.41 | 0 | |||
9418 | GIEQX | 0 | 11.41 | 11.41 | 12.00 | 0 | |||
9419 | GIETX | 0 | 13.47 | 13.47 | 13.47 | 0 | |||
9420 | GIFAX | 0 | 12.54 | 12.54 | 13.17 | 0 | |||
9421 | GIFBX | 0 | 12.44 | 12.44 | 12.44 | 0 | |||
9422 | GIFT | 1000 | 1.8750 | 1.8750 | 2.0000 | 1.8750 | 1.8750 | 2.0000 | 9000 |
9423 | GIGA | 100 | 7 3/4 | 6 3/4 | 7 1/2 | 0 | |||
9424 | GIGRX | 0 | 11.22 | 11.22 | 11.22 | 0 | |||
9425 | GIGVX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
9426 | GII | 200 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 7/8 | 14 1/2 | 200 |
9427 | GIII | 1000 | 2 1/2 | 2 9/16 | 2 9/16 | 2 3/8 | 2 1/4 | 2 1/2 | 26200 |
9428 | GIIR | 1000 | 2.3125 | 2.1875 | 2.5625 | 0 | |||
9429 | GILAX | 0 | 6.36 | 6.36 | 6.36 | 0 | |||
9430 | GILB | 0 | 0 | ||||||
9431 | GILBA | 500 | 12 1/4 | 11 3/4 | 12 1/4 | 11 1/2 | 11 1/2 | 12 1/4 | 8900 |
9432 | GILD | 1200 | 34 1/8 | 34 1/4 | 36 1/2 | 34 | 34 | 34 1/2 | 812500 |
9433 | GILT | 0 | 0 | ||||||
9434 | GILTF | 1900 | 24 7/8 | 25 1/8 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/8 | 88400 |
9435 | GIM | 2500 | 7 1/4 | 7 1/8 | 7 1/4 | 7 1/8 | 7 | 7 3/8 | 6200 |
9436 | GIMD | 12000 | 0.0500 | 0.0500 | 0.0700 | 0 | |||
9437 | GINGX | 0 | 9.30 | 9.30 | 9.76 | 1 | |||
9438 | GINLX | 0 | 15.25 | 15.25 | 15.25 | 0 | |||
9439 | GINTX | 0 | 28.06 | 28.06 | 28.06 | 0 | |||
9440 | GIS | 100 | 53 7/8 | 54 | 54 | 53 7/8 | 53 | 53 3/8 | 200 |
9441 | GISH | 100 | 8 | 8 | 8 | 8 | 7 3/4 | 8 1/4 | 3700 |
9442 | GITA | 2600 | 0.0010 | 0 | |||||
9443 | GITMX | 0 | 7.24 | 7.24 | 7.24 | 0 | |||
9444 | GITXX | 0 | 0.13 | 4.55 | 4.65 | 576 | |||
9445 | GIX | 200 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 3/4 | 19 1/8 | 200 |
9446 | GJC/WS | 0 | 1 5/8 | 2 | 0 | ||||
9447 | GJCO | 4000 | 3 9/16 | 3 9/16 | 3 9/16 | 3 9/16 | 3 3/8 | 3 5/8 | 12000 |
9448 | GJCOW | 8100 | 1 11/16 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 11/16 | 69400 |
9449 | GJGRX | 0 | 11.16 | 11.16 | 11.72 | 0 | |||
9450 | GKCI | 1000 | 0.3000 | 0.1250 | 0.2800 | 0 | |||
9451 | GKI | 300 | 1 | 0 | |||||
9452 | GKIS | 100 | 3.0000 | 1.0000 | 1.5000 | 0 | |||
9453 | GKRV | 0 | 0 | ||||||
9454 | GKRVF | 6500 | 6 47/64 | 6 3/4 | 6 13/16 | 6 9/16 | 6 3/8 | 7 1/4 | 26700 |
9455 | GKSRA | 400 | 22 3/4 | 23 1/4 | 23 1/4 | 22 1/2 | 22 | 22 3/4 | 20200 |
9456 | GLAS | 1000 | 7 3/8 | 7 1/4 | 7 5/8 | 7 | 7 3/8 | 7 5/8 | 61800 |
9457 | GLASC | 200 | 5 1/4 | 5 | 5 1/2 | 0 | |||
9458 | GLASU | 200 | 18 1/8 | 18 | 19 | 18 | 18 | 20 1/2 | 6000 |
9459 | GLASW | 200 | 4 3/4 | 4 3/8 | 4 3/4 | 4 | 4 3/8 | 4 3/4 | 53800 |
9460 | GLAUC | 1500 | 11 3/8 | 11 1/2 | 13 1/8 | 0 | |||
9461 | GLAWC | 10000 | 2 3/4 | 2 3/4 | 3 1/8 | 0 | |||
9462 | GLBK | 200 | 19 | 17 1/2 | 19 | 0 | |||
9463 | GLBL | 10000 | 30 3/4 | 31 | 31 | 30 1/4 | 30 1/4 | 31 | 36700 |
9464 | GLBT | 200 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 8.6250 | 9.2500 | 200 |
9465 | GLCC | 0 | 0 | ||||||
9466 | GLCCF | 1500 | 7 1/8 | 7 5/16 | 7 5/16 | 7 | 7 1/16 | 7 1/8 | 86000 |
9467 | GLCP | 500 | 4.7500 | 5.0000 | 5.0000 | 4.7500 | 4.6250 | 5.1250 | 2300 |
9468 | GLD | 10000 | 15 1/8 | 14 5/8 | 15 1/4 | 14 5/8 | 14 7/8 | 15 1/4 | 14100 |
9469 | GLDA | 0 | 0 | ||||||
9470 | GLDC | 100 | 8 1/4 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 1000 |
9471 | GLDFY | 100 | 35 1/2 | 34 3/4 | 35 1/2 | 34 3/4 | 34 3/4 | 35 1/2 | 3700 |
9472 | GLDN | 1700 | 5/16 | 5/16 | 7/16 | 0 | |||
9473 | GLDR | 700 | 6 25/64 | 6 1/4 | 6 25/64 | 6 1/8 | 6 1/4 | 6 1/2 | 16000 |
9474 | GLDS | 10000 | 0.0625 | 0.0625 | 0.1100 | 0 | |||
9475 | GLDU | 0 | 0 | ||||||
9476 | GLDUF | 0 | 0 | ||||||
9477 | GLE | 100 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/8 | 29 | 29 1/2 | 100 |
9478 | GLEMX | 0 | 9.16 | 9.16 | 9.16 | 0 | |||
9479 | GLEN | 1000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.4687 | 1000 |
9480 | GLF | 0 | 0 | ||||||
9481 | GLFD | 1000 | 16 5/8 | 16 3/4 | 17 1/2 | 16 5/8 | 16 5/8 | 17 1/4 | 61000 |
9482 | GLFE | 200 | 8 3/4 | 8 1/4 | 8 3/4 | 8 1/8 | 8 1/8 | 8 3/4 | 22900 |
9483 | GLFPL | 200 | 97.0000 | 0 | |||||
9484 | GLFPP | 100 | 74.5000 | 0 | |||||
9485 | GLFWN | 400 | 100.5000 | 0 | |||||
9486 | GLFWO | 100 | 76.0000 | 0 | |||||
9487 | GLFWP | 300 | 61.7500 | 0 | |||||
9488 | GLFpA | 250 | 18 3/4 | 0 | |||||
9489 | GLFpB | 500 | 18 1/2 | 0 | |||||
9490 | GLFpC | 100 | 104 | 0 | |||||
9491 | GLG | 200 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 5/8 | 7 1/4 | 200 |
9492 | GLGT | 0 | 0 | ||||||
9493 | GLGTF | 0 | 0.6250 | 1.0700 | 1.1500 | 0 | |||
9494 | GLIA | 1000 | 8 1/4 | 8 | 8 1/2 | 0 | |||
9495 | GLIC | 0 | 0 | ||||||
9496 | GLICF | 0 | 0 | ||||||
9497 | GLK | 300 | 72 | 72 | 72 | 72 | 71 | 71 7/8 | 300 |
9498 | GLM | 300 | 8 3/4 | 8 3/8 | 8 3/4 | 0 | |||
9499 | GLMA | 500 | 1 7/8 | 2 | 3 1/4 | 0 | |||
9500 | GLN | 200 | 17 | 17 | 17 | 17 | 16 1/2 | 17 | 200 |
9501 | GLNDA | 0 | 0 | ||||||
9502 | GLNN | 2000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3125 | 1.5000 | 2000 |
9503 | GLNpE | 200 | 46 | 43 1/8 | 43 7/8 | 0 | |||
9504 | GLO | 100 | 3 11/16 | 0 | |||||
9505 | GLOW | 8000 | 1.6875 | 1.7500 | 1.7500 | 1.6875 | 1.0000 | 1.7500 | 16000 |
9506 | GLPC | 2000 | 9 3/4 | 9 5/8 | 9 3/4 | 9 5/8 | 9 1/2 | 9 7/8 | 3000 |
9507 | GLR | 400 | 12 | 11 5/8 | 12 | 11 5/8 | 11 5/8 | 12 3/8 | 900 |
9508 | GLRBX | 0 | 17.90 | 17.90 | 18.68 | 0 | |||
9509 | GLRO | 400 | 49.0000 | 0 | |||||
9510 | GLRS | 200 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 4 3/4 | 5 1/2 | 400 |
9511 | GLRSP | 0 | 0 | ||||||
9512 | GLST | 0 | 0 | ||||||
9513 | GLT | 37000 | 16 3/8 | 0 | |||||
9514 | GLTI | 1100 | 0.0937 | 0.0937 | 0.1875 | 0 | |||
9515 | GLUAX | 0 | 14.94 | 14.94 | 15.73 | 0 | |||
9516 | GLUBX | 0 | 14.93 | 14.93 | 14.93 | 0 | |||
9517 | GLUX | 1000 | 3 3/4 | 4 | 4 | 3 3/4 | 3 3/4 | 4 1/8 | 1700 |
9518 | GLW | 200 | 30 5/8 | 29 3/4 | 30 5/8 | 0 | |||
9519 | GLWI | 0 | 0 | ||||||
9520 | GLWpM | 12000 | 50 1/2 | 0 | |||||
9521 | GLX | 500 | 26 3/4 | 26 7/8 | 27 1/8 | 26 3/4 | 26 5/8 | 27 | 3400 |
9522 | GLXIF | 0 | 0 | ||||||
9523 | GLXX | 0 | 0 | ||||||
9524 | GLYK | 100 | 0.3000 | 0 | |||||
9525 | GLYT | 100 | 6 7/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 5500 |
9526 | GM | 1000 | 48 1/8 | 49 1/2 | 49 1/2 | 48 | 48 1/8 | 48 5/8 | 26500 |
9527 | GMAI | 5000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/2 | 18200 |
9528 | GMAIU | 300 | 5.0000 | 0 | |||||
9529 | GMAIW | 1000 | 17/32 | 17/32 | 17/32 | 17/32 | 17/32 | 5/8 | 6000 |
9530 | GMAMX | 0 | 10.08 | 10.08 | 10.47 | 0 | |||
9531 | GMB | 0 | 224.53 | 230.89 | 230.89 | 224.53 | 0 | ||
9532 | GMBDX | 0 | 15.11 | 15.11 | 15.11 | 0 | |||
9533 | GMBS | 2000 | 27 | 26 3/4 | 27 | 26 3/4 | 26 3/4 | 27 1/4 | 17700 |
9534 | GMCC | 3500 | 5 3/4 | 5 3/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 7000 |
9535 | GMCR | 100 | 6 3/8 | 6 3/8 | 7 | 6 3/8 | 6 3/8 | 7 1/4 | 6000 |
9536 | GMD/B | 500 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | |||
9537 | GMDB | 0 | 0 | ||||||
9538 | GME | 800 | 50 1/8 | 51 3/4 | 51 3/4 | 50 | 51 | 51 3/8 | 8000 |
9539 | GMED | 1000 | 7 1/2 | 7 3/8 | 7 1/2 | 7 1/8 | 7 3/8 | 7 1/2 | 69500 |
9540 | GMER | 0 | 0 | ||||||
9541 | GMES | 2000 | 0.0100 | 0.0100 | 0.0250 | 0 | |||
9542 | GMEpC | 300 | 71 3/4 | 71 3/4 | 71 3/4 | 71 3/4 | 300 | ||
9543 | GMGC | 500 | 10 1/32 | 10 | 10 3/8 | 10 | 10 | 10 3/8 | 37200 |
9544 | GMH | 1000 | 45 5/8 | 47 3/8 | 47 3/8 | 45 | 45 1/4 | 45 3/4 | 3600 |
9545 | GMHC | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/4 | 500 |
9546 | GMI | 100 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 23 5/8 | 24 1/8 | 100 |
9547 | GMIG | 0 | 0 | ||||||
9548 | GMII | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.5000 | 8000 |
9549 | GMIS | 7500 | 11 1/4 | 11 3/4 | 12 | 11 1/4 | 11 1/4 | 11 3/4 | 120000 |
9550 | GMIp | 200 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | |||
9551 | GMKI | 45000 | 0.0100 | 0.0100 | 0.0200 | 0 | |||
9552 | GMKT | 1000 | 4 | 4 | 4 1/2 | 4 | 4 | 4 1/2 | 9400 |
9553 | GMKTW | 1500 | 1 | 1 1/8 | 1 1/8 | 1 | 7/8 | 1 1/8 | 9900 |
9554 | GML | 0 | 24 3/8 | 25 | 0 | ||||
9555 | GMMXX | 0 | 0.55 | 4.96 | 5.11 | 6669 | |||
9556 | GMN | 1000 | 13 | 0 | |||||
9557 | GMOTX | 0 | 13.26 | 13.26 | 13.53 | 0 | |||
9558 | GMP | 1000 | 25 1/2 | 27 1/2 | 28 | 0 | |||
9559 | GMR | 500 | 6 1/4 | 3 | 4 | 0 | |||
9560 | GMRK | 1000 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 26 | 1000 |
9561 | GMSE | 1400 | 0.0937 | 0 | |||||
9562 | GMST | 0 | 0 | ||||||
9563 | GMSTF | 1000 | 27 1/4 | 28 1/4 | 28 1/4 | 27 1/4 | 27 1/4 | 27 3/4 | 18900 |
9564 | GMT | 700 | 50 1/2 | 49 5/8 | 50 1/8 | 0 | |||
9565 | GMTI | 700 | 4 7/8 | 5 1/2 | 5 1/2 | 2 1/2 | 4 5/8 | 5 | 350500 |
9566 | GMTIW | 3000 | 3 | 2 5/8 | 3 1/4 | 1 | 2 1/4 | 3 1/4 | 33800 |
9567 | GMTXX | 0 | 0.27 | 5.15 | 5.31 | 9041 | |||
9568 | GMTp | 1000 | 124 1/4 | 119 | 130 | 0 | |||
9569 | GMTpA | 37000 | 58 1/4 | 58 13/32 | 58 13/32 | 58 1/4 | 77500 | ||
9570 | GMUXX | 0 | 0.43 | 4.91 | 5.01 | 13266 | |||
9571 | GMW | 100 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 100 | ||
9572 | GMY/WS | 0 | 2 1/2 | 4 | 0 | ||||
9573 | GMpD | 1000 | 26 1/8 | 0 | |||||
9574 | GMpG | 800 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 3000 | ||
9575 | GMpQ | 200 | 27 1/8 | 27 1/4 | 27 3/4 | 0 | |||
9576 | GNA | 200 | 10 3/4 | 0 | |||||
9577 | GNBA | 10000 | 0.3200 | 0.3000 | 0.3750 | 0 | |||
9578 | GNBF | 0 | 0 | ||||||
9579 | GNBV | 60000 | 0.0010 | 0 | |||||
9580 | GNC | 3700 | 15 7/16 | 0 | |||||
9581 | GNCE | 10000 | 0.0010 | 0 | |||||
9582 | GNCI | 1000 | 20 5/8 | 21 1/4 | 21 1/4 | 20 1/2 | 20 1/2 | 21 | 404600 |
9583 | GNCL | 0 | 0 | ||||||
9584 | GNCLY | 0 | 3.3008 | 3.7000 | 3.8000 | 0 | |||
9585 | GNCM | 0 | 0 | ||||||
9586 | GNCMA | 200 | 5 | 5 1/8 | 5 1/8 | 4 7/8 | 4 15/16 | 5 1/8 | 30900 |
9587 | GNCMB | 100 | 4.3750 | 0 | |||||
9588 | GNCN | 0 | 0 | ||||||
9589 | GNCNF | 5000 | 9 13/64 | 9 1/8 | 9 13/64 | 9 1/8 | 9 1/8 | 9 3/8 | 5400 |
9590 | GNCP | 1500 | 0.1875 | 0.1875 | 0.4375 | 0 | |||
9591 | GND | 200 | 24 | 24 | 24 | 24 | 23 3/4 | 24 1/2 | 500 |
9592 | GNDR | 100 | 5 1/2 | 4 3/4 | 5 1/2 | 4 3/4 | 5 | 5 1/2 | 66200 |
9593 | GNDV | 0 | 0 | ||||||
9594 | GNDw | 0 | 23 3/4 | 24 1/2 | 0 | ||||
9595 | GNE | 400 | 52 7/8 | 52 7/8 | 52 7/8 | 52 7/8 | 52 5/8 | 52 7/8 | 700 |
9596 | GNEH | 0 | 0 | ||||||
9597 | GNELY | 0 | 0 | ||||||
9598 | GNEN | 0 | 0 | ||||||
9599 | GNEV | 14000 | 0.7812 | 0.8125 | 0.8125 | 0.6250 | 0.5000 | 0.8125 | 58500 |
9600 | GNI | 400 | 45 | 45 | 45 | 45 | 400 | ||
9601 | GNK | 400 | 6 5/8 | 6 7/8 | 7 1/4 | 0 | |||
9602 | GNL | 800 | 10 7/8 | 0 | |||||
9603 | GNLB | 20000 | 5 1/8 | 5 | 5 3/8 | 4 7/8 | 5 | 5 1/8 | 353000 |
9604 | GNM | 0 | 0 | ||||||
9605 | GNMXX | 0 | 0.66 | 2.92 | 3.94 | 6172 | |||
9606 | GNPT | 1000 | 24 1/2 | 24 7/8 | 25 1/8 | 24 1/4 | 24 1/4 | 24 1/2 | 625700 |
9607 | GNR | 1000 | 10 1/8 | 10 3/4 | 11 | 0 | |||
9608 | GNRX | 3000 | 0.5937 | 0.5625 | 0.6875 | 0 | |||
9609 | GNSA | 5400 | 5 | 4 5/8 | 5 | 4 5/8 | 4 3/4 | 5 | 152800 |
9610 | GNSAR | 100 | 1 | 1 | 1 3/8 | 0 | |||
9611 | GNSAW | 8000 | 3/16 | 3/16 | 9/32 | 0 | |||
9612 | GNSRV | 20000 | 1 1/4 | 1 | 1 1/2 | 0 | |||
9613 | GNT | 100 | 23 1/2 | 24 1/8 | 24 1/8 | 23 1/2 | 23 1/8 | 23 5/8 | 900 |
9614 | GNTA | 2000 | 2 1/16 | 2 3/8 | 2 3/8 | 2 1/16 | 2 1/16 | 2 1/4 | 47200 |
9615 | GNTX | 1000 | 21 1/4 | 22 | 22 | 21 1/4 | 21 1/4 | 21 3/4 | 124600 |
9616 | GNTw | 0 | 30 3/8 | 31 1/8 | 0 | ||||
9617 | GNUC | 2000 | 6 3/4 | 6 7/8 | 7 | 6 5/8 | 6 3/4 | 7 1/4 | 93800 |
9618 | GNUSX | 0 | 8.79 | 8.79 | 8.79 | 0 | |||
9619 | GNV/WS | 100 | 2 5/8 | 2 1/4 | 2 3/4 | 0 | |||
9620 | GNX | 0 | 0 | ||||||
9621 | GNYMX | 0 | 20.10 | 20.10 | 20.10 | 0 | |||
9622 | GNYTX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
9623 | GOA | 0 | 149.59 | 151.73 | 151.83 | 149.54 | 0 | ||
9624 | GOAL | 500 | 14 | 14 1/8 | 14 1/8 | 14 | 14 | 14 1/8 | 69000 |
9625 | GOB | 0 | 148.85 | 150.80 | 150.93 | 148.67 | 0 | ||
9626 | GOCO | 700 | 1/4 | 1/4 | 3/4 | 0 | |||
9627 | GOCP | 2000 | 1.2500 | 1.0625 | 1.5000 | 0 | |||
9628 | GODD | 200 | 0.5937 | 0.5937 | 0.9375 | 0 | |||
9629 | GODO | 0 | 0 | ||||||
9630 | GOFAX | 0 | 10.82 | 10.82 | 11.48 | 0 | |||
9631 | GOFR | 5000 | 3.0000 | 3.1250 | 3.3750 | 2.7500 | 2.7500 | 3.0000 | 24000 |
9632 | GOG | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 3/8 | 1000 |
9633 | GOGFX | 0 | 20.63 | 20.63 | 20.63 | 0 | |||
9634 | GOGp | 500 | 11 1/2 | 0 | |||||
9635 | GOIN | 5000 | 0.1250 | 0.0400 | 0.3437 | 0 | |||
9636 | GOIXX | 0 | 0.30 | 5.52 | 5.81 | 20562 | |||
9637 | GOLD | 0 | 0 | ||||||
9638 | GOLDF | 1500 | 17/32 | 9/16 | 9/16 | 15/32 | 15/32 | 17/32 | 284000 |
9639 | GOLDX | 0 | 12.87 | 12.87 | 12.87 | 0 | |||
9640 | GOLF | 200 | 13/16 | 13/16 | 15/16 | 0 | |||
9641 | GON | 1000 | 25 | 24 5/8 | 25 1/8 | 0 | |||
9642 | GONE | 3000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2187 | 3000 |
9643 | GOOT | 0 | 0 | ||||||
9644 | GOQU | 15000 | 0.0010 | 0.0010 | 0.0600 | 0 | |||
9645 | GOSH | 0 | 0 | ||||||
9646 | GOSHA | 500 | 16 3/4 | 16 3/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 16600 |
9647 | GOSHB | 2000 | 19 | 19 | 19 3/4 | 0 | |||
9648 | GOSXX | 0 | 0.30 | 5.27 | 5.55 | 5010 | |||
9649 | GOT | 100 | 4 3/4 | 5 1/8 | 5 1/2 | 0 | |||
9650 | GOTH | 300 | 1 11/16 | 1 21/32 | 1 11/16 | 1 9/16 | 1 9/16 | 1 11/16 | 2700 |
9651 | GOTHW | 1000 | 3/16 | 3/16 | 5/16 | 0 | |||
9652 | GOTK | 1000 | 7 3/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 691800 |
9653 | GOTXX | 0 | 0.30 | 5.47 | 5.70 | 1553 | |||
9654 | GOU | 4000 | 4 5/16 | 4 5/16 | 4 3/4 | 0 | |||
9655 | GOUp | 100 | 2 5/8 | 2 13/16 | 3 1/8 | 0 | |||
9656 | GOV | 2000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/4 | 7 5/8 | 9300 |
9657 | GOVT | 0 | 0 | ||||||
9658 | GOVTY | 500 | 14 1/8 | 14 | 14 1/8 | 14 | 14 | 14 1/8 | 1100 |
9659 | GOXC | 1500 | 0.0010 | 0 | |||||
9660 | GP | 100 | 71 1/2 | 66 7/8 | 67 1/4 | 0 | |||
9661 | GPAFX | 0 | 33.34 | 33.34 | 34.91 | 0 | |||
9662 | GPAR | 5000 | 4 1/4 | 4 | 4 1/4 | 3 7/8 | 4 | 4 1/4 | 73800 |
9663 | GPAX | 100 | 0.2200 | 0 | |||||
9664 | GPC | 100 | 40 | 40 | 40 | 40 | 40 | 40 5/8 | 100 |
9665 | GPE | 0 | 0 | ||||||
9666 | GPEp | 150 | 101 | 0 | |||||
9667 | GPEpB | 1870 | 99 5/8 | 0 | |||||
9668 | GPEpK | 13000 | 23 | 23 | 13000 | ||||
9669 | GPEpL | 10000 | 21 | 21 | 21 | 21 | 10000 | ||
9670 | GPEpM | 500 | 28 1/4 | 0 | |||||
9671 | GPEpO | 2000 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 2000 | ||
9672 | GPEpP | 2000 | 25 1/2 | 0 | |||||
9673 | GPEpQ | 400 | 25 5/8 | 25 33/64 | 25 5/8 | 25 33/64 | 40800 | ||
9674 | GPEpR | 200 | 25 1/2 | 0 | |||||
9675 | GPEpS | 3400 | 25 1/8 | 0 | |||||
9676 | GPF | 1000 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | |||
9677 | GPGI | 20000 | 1.0200 | 1.0000 | 1.0312 | 0.8750 | 0.9375 | 1.0000 | 115900 |
9678 | GPH | 300 | 3 | 0 | |||||
9679 | GPHA | 0 | 0 | ||||||
9680 | GPHI | 85000 | 0.1000 | 0.1150 | 0.1400 | 0.1000 | 0.1000 | 0.1200 | 396900 |
9681 | GPI | 900 | 13 5/8 | 0 | |||||
9682 | GPLA | 1000 | 0.5000 | 0.5000 | 0.8750 | 0 | |||
9683 | GPO | 100 | 10 | 8 3/4 | 9 1/8 | 0 | |||
9684 | GPPV | 100 | 5 | 5 | 5 | 4 7/8 | 4 7/8 | 5 | 20900 |
9685 | GPRS | 0 | 0 | ||||||
9686 | GPS | 100 | 45 1/2 | 45 1/2 | 45 1/2 | 45 1/2 | 45 1/4 | 45 5/8 | 1100 |
9687 | GPSC | 100 | 0.0001 | 0 | |||||
9688 | GPSQX | 0 | 8.81 | 8.81 | 9.27 | 0 | |||
9689 | GPSX | 100 | 3 5/8 | 3 5/8 | 3 15/16 | 5000 | |||
9690 | GPSXW | 1000 | 1/4 | 5/16 | 1/2 | 0 | |||
9691 | GPSYY | 0 | 0 | ||||||
9692 | GPTA | 25000 | 5 1/2 | 5 3/4 | 6 | 5 1/2 | 5 1/2 | 5 3/4 | 66300 |
9693 | GPU | 100 | 33 1/2 | 33 1/2 | 33 5/8 | 33 1/2 | 33 3/8 | 33 3/4 | 2300 |
9694 | GPWC | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/2 | 1000 |
9695 | GPWEP | 100 | 63.5000 | 63.0000 | 63.5000 | 63.0000 | 200 | ||
9696 | GPWGL | 200 | 97.3000 | 0 | |||||
9697 | GPWGM | 100 | 70.0000 | 0 | |||||
9698 | GPWGO | 300 | 59.2500 | 59.2500 | 59.2500 | 59.2500 | 300 | ||
9699 | GPWGP | 200 | 69.9100 | 0 | |||||
9700 | GPWSM | 100 | 83.0000 | 83.0000 | 83.0000 | 83.0000 | 100 | ||
9701 | GPWSN | 100 | 89.0000 | 0 | |||||
9702 | GQMM | 0 | 0 | ||||||
9703 | GQMMP | 0 | 0 | ||||||
9704 | GQRVF | 15000 | 1/4 | 1/4 | 5/16 | 1/4 | 9/32 | 5/16 | 118000 |
9705 | GR | 100 | 69 3/8 | 68 3/8 | 68 7/8 | 0 | |||
9706 | GRA | 100 | 58 1/4 | 53 3/4 | 54 1/8 | 0 | |||
9707 | GRAN | 1000 | 28 | 28 1/4 | 28 3/8 | 28 | 27 1/2 | 28 1/2 | 8100 |
9708 | GRAPE | 0 | 0 | ||||||
9709 | GRAR | 23000 | 0.0200 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0500 | 32300 |
9710 | GRARU | 700 | 0.0100 | 0 | |||||
9711 | GRAWA | 300 | 86.0000 | 0 | |||||
9712 | GRAWB | 0 | 0 | ||||||
9713 | GRAWP | 0 | 0 | ||||||
9714 | GRAY | 10000 | 0.1562 | 0.1700 | 0.1900 | 0 | |||
9715 | GRB | 100 | 15 3/8 | 15 1/4 | 15 5/8 | 0 | |||
9716 | GRC | 1000 | 15 9/16 | 0 | |||||
9717 | GRCI | 100 | 1.2500 | 1.2500 | 3.0000 | 0 | |||
9718 | GRCM | 0 | 0 | ||||||
9719 | GRCMF | 0 | 0 | ||||||
9720 | GRCO | 1000 | 3 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 13700 |
9721 | GRDG | 300 | 35 3/4 | 37 | 37 | 35 1/4 | 35 1/4 | 35 3/4 | 66200 |
9722 | GRDN | 500 | 33 1/2 | 33 3/4 | 33 3/4 | 33 1/2 | 33 | 34 | 3100 |
9723 | GRE | 1000 | 7 | 0 | |||||
9724 | GRECF | 0 | 0 | ||||||
9725 | GREN | 300 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
9726 | GRER | 0 | 0 | ||||||
9727 | GRERF | 200 | 3 5/16 | 3 1/8 | 3 3/8 | 3 1/8 | 3 3/16 | 3 5/16 | 90500 |
9728 | GRET | 1000 | 0.1250 | 0 | |||||
9729 | GREY | 100 | 193 | 195 | 195 | 193 | 193 | 198 | 1000 |
9730 | GRF | 300 | 14 3/8 | 14 1/8 | 14 1/2 | 0 | |||
9731 | GRFC | 500 | 14 1/2 | 14 1/2 | 15 | 0 | |||
9732 | GRFN | 0 | 0 | ||||||
9733 | GRFNY | 0 | 0 | ||||||
9734 | GRFRX | 0 | 6.21 | 6.21 | 6.59 | 1 | |||
9735 | GRGIG | 7 | 88 | 88 | 88 | 88 | 88 | 91 | 14 |
9736 | GRGSX | 0 | 22.00 | 22.00 | 23.10 | 0 | |||
9737 | GRH | 2000 | 35 5/8 | 35 1/2 | 35 5/8 | 35 1/2 | 35 3/8 | 35 3/4 | 2400 |
9738 | GRHRF | 0 | 0 | ||||||
9739 | GRIAX | 0 | 14.62 | 14.62 | 15.47 | 0 | |||
9740 | GRIBX | 0 | 14.58 | 14.58 | 14.58 | 0 | |||
9741 | GRIL | 15000 | 1 1/2 | 1 5/16 | 1 1/2 | 1 5/16 | 1 5/16 | 1 1/2 | 60000 |
9742 | GRIN | 300 | 1 5/16 | 1 7/16 | 1 7/16 | 1 5/16 | 1 5/16 | 1 7/16 | 65800 |
9743 | GRINW | 5000 | 3/32 | 3/32 | 1/8 | 0 | |||
9744 | GRIP | 500 | 6 1/8 | 6 1/4 | 6 1/4 | 6 1/16 | 5 7/8 | 6 1/4 | 5900 |
9745 | GRL | 0 | 0 | ||||||
9746 | GRL.B | 0 | 0 | ||||||
9747 | GRM | 200 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 27 3/8 | 27 7/8 | 200 |
9748 | GRMM | 200 | 0.2500 | 0 | |||||
9749 | GRMN | 2300 | 3/4 | 3/4 | 25/32 | 3/4 | 3/4 | 15/16 | 50800 |
9750 | GRMNW | 200 | 1/8 | 1/8 | 3/8 | 0 | |||
9751 | GRMNZ | 100 | 1/8 | 1/8 | 3/16 | 0 | |||
9752 | GRMXX | 0 | 0 | ||||||
9753 | GRMpA | 200 | 28 5/8 | 28 7/8 | 29 | 28 5/8 | 6700 | ||
9754 | GRN | 900 | 154 7/8 | 149 1/2 | 150 1/4 | 0 | |||
9755 | GRNT | 700 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 9/16 | 2 11/16 | 16700 |
9756 | GRNTP | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 15 | 200 |
9757 | GRNWF | 0 | 0 | ||||||
9758 | GROAX | 0 | 14.18 | 14.18 | 15.01 | 0 | |||
9759 | GROBX | 0 | 13.99 | 13.99 | 13.99 | 0 | |||
9760 | GROI | 300 | 0.1250 | 0.1250 | 0.1500 | 0 | |||
9761 | GROL | 0 | 0 | ||||||
9762 | GROS | 1700 | 1 1/16 | 1 1/16 | 1 1/16 | 15/16 | 15/16 | 1 1/16 | 328200 |
9763 | GROV | 1000 | 24 1/4 | 24 3/4 | 25 | 24 1/4 | 24 1/4 | 25 | 9300 |
9764 | GROW | 100 | 14.5000 | 13.2500 | 14.5000 | 0 | |||
9765 | GRPD | 0 | 0 | ||||||
9766 | GRPFF | 0 | 0 | ||||||
9767 | GRPH | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 10 5/8 | 10 1/2 | 11 1/4 | 7000 |
9768 | GRR | 2000 | 12 1/4 | 12 1/8 | 12 1/4 | 12 | 12 1/8 | 12 1/2 | 10200 |
9769 | GRRI | 2500 | 13/32 | 13/32 | 13/32 | 3/8 | 13/32 | 7/16 | 12700 |
9770 | GRSO | 0 | 0 | ||||||
9771 | GRSOW | 1000 | 0.0625 | 0.0625 | 0.1500 | 0 | |||
9772 | GRSPX | 0 | 15.06 | 15.06 | 15.06 | 0 | |||
9773 | GRST | 1000 | 7 7/8 | 8 | 8 1/16 | 7 3/4 | 7 13/16 | 8 1/8 | 19000 |
9774 | GRT | 100 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 1/8 | 17 1/2 | 100 |
9775 | GRT.B | 0 | 0 | ||||||
9776 | GRTK | 1500 | 3 9/32 | 3 1/8 | 3 1/2 | 3 | 3 1/4 | 3 1/2 | 31200 |
9777 | GRTR | 500 | 11 5/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 65300 |
9778 | GRTXX | 0 | 0.52 | 4.77 | 4.99 | 2807 | |||
9779 | GRUN | 1500 | 18.7500 | 0 | |||||
9780 | GRVA | 500 | 7.7500 | 7.6250 | 8.3750 | 0 | |||
9781 | GRVC | 0 | 0 | ||||||
9782 | GRVS | 0 | 0 | ||||||
9783 | GRVSF | 0 | 0 | ||||||
9784 | GRWAX | 0 | 17.83 | 17.83 | 18.72 | 0 | |||
9785 | GRXR | 4100 | 2 15/16 | 3 | 3 1/8 | 2 15/16 | 2 7/8 | 3 1/16 | 446600 |
9786 | GRYB | 100 | 19.5000 | 17.0000 | 20.0000 | 0 | |||
9787 | GRYP | 400 | 17 7/8 | 17 7/8 | 18 1/8 | 17 7/8 | 17 7/8 | 18 3/8 | 1900 |
9788 | GRpA | 500 | 25 7/8 | 25 7/8 | 25 7/8 | 25 5/8 | 14500 | ||
9789 | GSAGX | 0 | 15.65 | 15.65 | 16.56 | 0 | |||
9790 | GSAI | 0 | 0 | ||||||
9791 | GSAMX | 0 | 9.79 | 9.79 | 9.94 | 0 | |||
9792 | GSARX | 0 | 9.79 | 9.79 | 9.79 | 0 | |||
9793 | GSAT | 300 | 0.2500 | 0.2500 | 1.5000 | 0 | |||
9794 | GSB | 100 | 14 | 32 1/2 | 34 | 0 | |||
9795 | GSBC | 400 | 23 | 23 1/4 | 24 3/4 | 0 | |||
9796 | GSBFX | 0 | 16.93 | 16.93 | 17.92 | 0 | |||
9797 | GSBI | 300 | 16 5/8 | 16 1/4 | 16 3/4 | 0 | |||
9798 | GSC | 500 | 22 5/8 | 0 | |||||
9799 | GSCAX | 0 | 10.71 | 10.71 | 11.19 | 0 | |||
9800 | GSCD | 300 | 0.0937 | 0.0625 | 0.1875 | 0 | |||
9801 | GSCGX | 0 | 14.33 | 14.33 | 15.16 | 0 | |||
9802 | GSCIX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
9803 | GSCN | 300 | 10 | 9 3/4 | 10 | 9 1/8 | 9 5/8 | 10 | 31600 |
9804 | GSCQX | 0 | 25.69 | 25.69 | 27.03 | 0 | |||
9805 | GSDUX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
9806 | GSECX | 0 | 14.31 | 14.31 | 14.31 | 0 | |||
9807 | GSEL | 0 | 0 | ||||||
9808 | GSELX | 0 | 18.82 | 18.82 | 18.82 | 0 | |||
9809 | GSEM | 500 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
9810 | GSES | 400 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 14 | 400 |
9811 | GSETX | 0 | 15.67 | 15.67 | 15.67 | 0 | |||
9812 | GSF | 4800 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 1/2 | 6000 |
9813 | GSFAX | 0 | 8.84 | 8.84 | 9.28 | 0 | |||
9814 | GSFIX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
9815 | GSG | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 9 7/8 | 100 |
9816 | GSGIX | 0 | 14.21 | 14.21 | 14.88 | 0 | |||
9817 | GSGLX | 0 | 14.20 | 14.20 | 14.20 | 0 | |||
9818 | GSGOX | 0 | 14.66 | 14.66 | 15.35 | 0 | |||
9819 | GSGRX | 0 | 19.47 | 19.47 | 20.60 | 0 | |||
9820 | GSI | 900 | 12 | 12 | 12 1/8 | 12 | 49900 | ||
9821 | GSIAX | 0 | 10.94 | 10.94 | 11.49 | 0 | |||
9822 | GSIBX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
9823 | GSIFX | 0 | 17.20 | 17.20 | 18.20 | 0 | |||
9824 | GSIS | 1000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1250 | 1.2500 | 1000 |
9825 | GSLC | 2000 | 15 1/2 | 14 1/2 | 15 3/4 | 0 | |||
9826 | GSMCX | 0 | 15.44 | 15.44 | 15.44 | 0 | |||
9827 | GSMI | 1000 | 1/4 | 9/32 | 11/32 | 1/4 | 1/4 | 5/16 | 221500 |
9828 | GSMIX | 0 | 14.42 | 14.42 | 15.10 | 0 | |||
9829 | GSMS | 1000 | 26 3/4 | 26 3/4 | 27 | 26 1/4 | 26 1/4 | 26 3/4 | 93800 |
9830 | GSNX | 500 | 11 | 10 3/4 | 11 | 9 1/4 | 10 1/2 | 11 | 1028100 |
9831 | GSO | 3000 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | |||
9832 | GSOF | 1000 | 7 1/2 | 7 1/2 | 10 1/2 | 0 | |||
9833 | GSP | 1000 | 11 5/8 | 11 3/8 | 11 3/4 | 0 | |||
9834 | GSR | 500 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 500 | ||
9835 | GSS | 0 | 0 | ||||||
9836 | GSS+ | 0 | 0 | ||||||
9837 | GSSMX | 0 | 17.31 | 17.31 | 18.32 | 0 | |||
9838 | GSSQX | 0 | 18.78 | 18.78 | 19.87 | 0 | |||
9839 | GSSp | 300 | 25 1/2 | 0 | |||||
9840 | GST | 400 | 5 15/16 | 6 1/4 | 6 1/4 | 5 7/8 | 7200 | ||
9841 | GSTBX | 0 | 10.19 | 10.19 | 10.56 | 0 | |||
9842 | GSTD | 100 | 5 7/16 | 5 7/16 | 5 9/16 | 5 5/16 | 5 5/16 | 5 1/2 | 90800 |
9843 | GSTF | 700 | 0.0100 | 0 | |||||
9844 | GSTGX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
9845 | GSTON | 2800 | 99.5000 | 0 | |||||
9846 | GSTOO | 300 | 50.6000 | 50.6000 | 50.6000 | 50.6000 | 300 | ||
9847 | GSTR | 0 | 0 | ||||||
9848 | GSTRF | 700 | 37 | 40 | 42 | 37 | 37 | 40 | 92300 |
9849 | GSTSN | 500 | 86.8750 | 0 | |||||
9850 | GSTSO | 900 | 53.5000 | 0 | |||||
9851 | GSTTP | 100 | 71.5000 | 0 | |||||
9852 | GSTTX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
9853 | GSTUM | 1000 | 104.0000 | 0 | |||||
9854 | GSTUN | 0 | 0 | ||||||
9855 | GSTUP | 100 | 100.0000 | 95.2500 | 100.0000 | 95.2500 | 500 | ||
9856 | GSU | 0 | 0 | ||||||
9857 | GSUp | 200 | 24 1/2 | 0 | |||||
9858 | GSUpB | 450 | 51 1/4 | 0 | |||||
9859 | GSUpD | 100 | 49 | 0 | |||||
9860 | GSUpE | 370 | 58 3/4 | 0 | |||||
9861 | GSUpG | 150 | 52 5/8 | 0 | |||||
9862 | GSUpK | 100 | 98 3/4 | 0 | |||||
9863 | GSX | 200 | 33 3/8 | 32 7/8 | 33 1/4 | 0 | |||
9864 | GT | 100 | 43 1/8 | 43 5/8 | 43 5/8 | 43 | 42 5/8 | 43 3/8 | 1800 |
9865 | GTABX | 0 | 17.93 | 17.93 | 17.93 | 0 | |||
9866 | GTAGX | 0 | 18.22 | 18.22 | 19.13 | 0 | |||
9867 | GTAX | 1700 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/8 | 3100 |
9868 | GTAXW | 500 | 2 1/2 | 2 1/4 | 2 1/2 | 0 | |||
9869 | GTAZX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
9870 | GTB | 0 | 110.98 | 110.98 | 110.98 | 110.98 | 0 | ||
9871 | GTBR | 300 | 0.8437 | 0.9375 | 0.9375 | 0.8437 | 0.8437 | 0.9375 | 5300 |
9872 | GTBX | 2000 | 8 3/8 | 8 | 8 3/8 | 7 7/8 | 8 1/8 | 8 3/8 | 109700 |
9873 | GTCEX | 0 | 14.92 | 14.92 | 14.92 | 0 | |||
9874 | GTCFX | 0 | 10.92 | 10.92 | 10.92 | 0 | |||
9875 | GTCGX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
9876 | GTCH | 0 | 0 | ||||||
9877 | GTCI | 0 | 0 | ||||||
9878 | GTCIX | 0 | 13.35 | 13.35 | 13.35 | 0 | |||
9879 | GTCM | 0 | 0 | ||||||
9880 | GTCMX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
9881 | GTCMY | 5000 | 6 1/2 | 6 7/16 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 123200 |
9882 | GTCSX | 0 | 15.31 | 15.31 | 15.31 | 0 | |||
9883 | GTCXX | 0 | 0.27 | 3.30 | 4.54 | 2255 | |||
9884 | GTD | 100 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 5/8 | 11 | 100 |
9885 | GTDXX | 0 | 0.23 | 5.23 | 5.55 | 1649 | |||
9886 | GTE | 100 | 43 3/4 | 44 | 44 | 43 1/2 | 43 1/4 | 44 | 22400 |
9887 | GTEC | 2000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 3.0000 | 2000 |
9888 | GTEH | 0 | 0 | ||||||
9889 | GTEHO | 0 | 0 | ||||||
9890 | GTEHP | 100 | 28.7500 | 0 | |||||
9891 | GTEIP | 0 | 0 | ||||||
9892 | GTEL | 0 | 0 | ||||||
9893 | GTELM | 200 | 101.5000 | 0 | |||||
9894 | GTELN | 100 | 15 3/4 | 15 1/2 | 15 3/4 | 0 | |||
9895 | GTELO | 300 | 13 3/8 | 13 1/4 | 13 5/8 | 1200 | |||
9896 | GTELP | 200 | 14 | 14 | 14 1/4 | 0 | |||
9897 | GTEMX | 0 | 14.39 | 14.39 | 15.11 | 0 | |||
9898 | GTEN | 0 | 0 | ||||||
9899 | GTENP | 3000 | 100.8100 | 0 | |||||
9900 | GTEP | 0 | 0 | ||||||
9901 | GTEPN | 100 | 66.6250 | 66.6250 | 66.6250 | 66.6250 | 100 | ||
9902 | GTES | 0 | 0 | ||||||
9903 | GTESI | 0 | 0 | ||||||
9904 | GTESO | 200 | 14.5000 | 0 | |||||
9905 | GTESP | 500 | 32.8750 | 0 | |||||
9906 | GTET | 0 | 0 | ||||||
9907 | GTETX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
9908 | GTEXX | 0 | 0.47 | 3.02 | 3.75 | 1520 | |||
9909 | GTEp | 0 | 0 | ||||||
9910 | GTEpC | 0 | 0 | ||||||
9911 | GTEpY | 300 | 27 1/8 | 27 | 27 1/4 | 27 | 6000 | ||
9912 | GTEpZ | 1500 | 27 3/4 | 27 3/4 | 27 3/4 | 27 5/8 | 6200 | ||
9913 | GTF | 400 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 13 | 400 |
9914 | GTFBX | 0 | 10.50 | 10.50 | 10.50 | 0 | |||
9915 | GTFHX | 0 | 10.48 | 10.48 | 10.48 | 0 | |||
9916 | GTFN | 500 | 23 1/4 | 22 5/8 | 23 3/8 | 22 5/8 | 23 1/8 | 23 1/4 | 47700 |
9917 | GTG | 500 | 1 | 1 | 1 1/4 | 0 | |||
9918 | GTGEX | 0 | 10.93 | 10.93 | 11.48 | 1 | |||
9919 | GTGXX | 0 | 0.24 | 5.56 | 5.86 | 4141 | |||
9920 | GTHBX | 0 | 20.45 | 20.45 | 20.45 | 0 | |||
9921 | GTIBX | 0 | 9.11 | 9.11 | 9.11 | 0 | |||
9922 | GTIIX | 0 | 13.14 | 13.14 | 13.14 | 0 | |||
9923 | GTIM | 6000 | 15/32 | 15/32 | 1/2 | 15/32 | 15/32 | 1/2 | 20000 |
9924 | GTIMW | 1000 | 1/32 | 1/32 | 3/32 | 0 | |||
9925 | GTIMZ | 2000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 2000 |
9926 | GTIS | 900 | 13 | 12 3/4 | 13 | 12 1/2 | 12 1/2 | 13 | 128200 |
9927 | GTJBX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
9928 | GTK | 200 | 26 | 26 | 26 | 26 | 25 3/4 | 26 1/4 | 200 |
9929 | GTL/WS | 0 | 2 1/8 | 2 5/8 | 0 | ||||
9930 | GTLAX | 0 | 16.49 | 16.49 | 17.31 | 0 | |||
9931 | GTLBX | 0 | 16.40 | 16.40 | 16.40 | 0 | |||
9932 | GTLO | 0 | 0 | ||||||
9933 | GTLOF | 0 | 0 | ||||||
9934 | GTMI | 2500 | 0.8437 | 0.8750 | 0.8750 | 0.8437 | 0.8437 | 0.9062 | 14500 |
9935 | GTMIE | 0 | 0 | ||||||
9936 | GTMIW | 62500 | 0.1250 | 0.1400 | 0.4000 | 0 | |||
9937 | GTMOX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
9938 | GTMXX | 0 | 0.47 | 3.07 | 4.10 | 2818 | |||
9939 | GTN/WS | 500 | 1 1/2 | 5/8 | 1 5/8 | 0 | |||
9940 | GTNAX | 0 | 12.63 | 12.63 | 13.26 | 0 | |||
9941 | GTNBX | 0 | 12.57 | 12.57 | 12.57 | 0 | |||
9942 | GTNG | 3000 | 1.0000 | 0 | |||||
9943 | GTNHO | 100 | 43.1250 | 0 | |||||
9944 | GTNHP | 100 | 25.0000 | 0 | |||||
9945 | GTNR | 3000 | 1 1/16 | 1 3/16 | 1 3/16 | 1 1/16 | 1 1/16 | 1 5/32 | 3200 |
9946 | GTNRU | 300 | 3 5/8 | 3 7/8 | 5 5/8 | 0 | |||
9947 | GTNRW | 1000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 11/32 | 1000 |
9948 | GTNw | 0 | 0 | ||||||
9949 | GTOKF | 0 | 0 | ||||||
9950 | GTOS | 1500 | 1 15/16 | 1 15/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 4300 |
9951 | GTOSQ | 0 | 0 | ||||||
9952 | GTPAX | 0 | 12.84 | 12.84 | 13.48 | 1 | |||
9953 | GTPBX | 0 | 12.65 | 12.65 | 12.65 | 0 | |||
9954 | GTPMY | 0 | 2.5000 | 2.9500 | 3.1500 | 0 | |||
9955 | GTPS | 500 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 3/4 | 14 1/4 | 500 |
9956 | GTR | 1300 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 | 8 3/8 | 11500 |
9957 | GTRE | 2500 | 5.2500 | 5.5000 | 8.2500 | 0 | |||
9958 | GTRN | 900 | 6 1/8 | 6 1/8 | 6 7/16 | 6 1/8 | 6 1/8 | 6 3/4 | 3000 |
9959 | GTRNW | 28000 | 1 3/8 | 1 3/8 | 1 17/32 | 1 3/8 | 1 3/8 | 1 5/8 | 61000 |
9960 | GTRO | 1000 | 3 1/8 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 3000 |
9961 | GTS | 0 | 144.99 | 0 | |||||
9962 | GTSB | 400 | 11.7500 | 0 | |||||
9963 | GTSGX | 0 | 19.32 | 19.32 | 19.32 | 0 | |||
9964 | GTSI | 1000 | 4 | 4 1/16 | 4 3/16 | 4 | 4 | 4 1/8 | 32400 |
9965 | GTSMD | 300 | 3.0000 | 2.5000 | 3.0000 | 0 | |||
9966 | GTST | 2000 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 4000 |
9967 | GTSTW | 1500 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/8 | 2500 |
9968 | GTSW | 2500 | 0.5937 | 0.5000 | 0.5937 | 0 | |||
9969 | GTSWC | 0 | 0 | ||||||
9970 | GTSX | 10000 | 4 5/8 | 4 3/8 | 5 1/4 | 4 3/8 | 4 3/8 | 5 1/4 | 11200 |
9971 | GTSXW | 1500 | 1/2 | 3/8 | 3/4 | 0 | |||
9972 | GTSXX | 0 | 0.30 | 5.22 | 5.44 | 2405 | |||
9973 | GTSY | 0 | 0 | ||||||
9974 | GTSYM | 0 | 0 | ||||||
9975 | GTTBX | 0 | 16.02 | 16.02 | 16.02 | 0 | |||
9976 | GTTCX | 0 | 16.27 | 16.27 | 17.08 | 0 | |||
9977 | GTTGF | 20 | 49 | 46 | 52 | 0 | |||
9978 | GTTI | 0 | 0 | ||||||
9979 | GTTIF | 6000 | 11/16 | 11/16 | 11/16 | 1/2 | 1/2 | 11/16 | 60300 |
9980 | GTTXX | 0 | 0.37 | 2.92 | 3.52 | 1897 | |||
9981 | GTUI | 1000 | 0.0010 | 0.0010 | 0.0150 | 0 | |||
9982 | GTV | 400 | 3 1/4 | 0 | |||||
9983 | GTVAX | 0 | 11.41 | 11.41 | 11.41 | 0 | |||
9984 | GTWBX | 0 | 16.57 | 16.57 | 16.57 | 0 | |||
9985 | GTWGX | 0 | 16.90 | 16.90 | 17.74 | 0 | |||
9986 | GTX | 0 | 149.12 | 151.38 | 151.38 | 149.05 | 0 | ||
9987 | GTXXX | 0 | 0.34 | 4.66 | 4.90 | 1966 | |||
9988 | GTY | 1000 | 13 1/2 | 13 3/8 | 13 3/4 | 0 | |||
9989 | GTYB | 0 | 0 | ||||||
9990 | GUAAX | 0 | 11.97 | 11.97 | 12.53 | 0 | |||
9991 | GUAR | 300 | 15 5/8 | 15 7/8 | 16 | 15 1/2 | 15 5/8 | 15 7/8 | 73500 |
9992 | GUBFX | 0 | 12.21 | 12.21 | 12.21 | 0 | |||
9993 | GUBGX | 0 | 13.87 | 13.87 | 14.52 | 0 | |||
9994 | GUC | 300 | 32 5/8 | 34 3/8 | 34 3/8 | 32 5/8 | 32 5/8 | 32 3/4 | 900 |
9995 | GUCO | 1000 | 7 5/8 | 7 3/4 | 7 15/16 | 7 5/8 | 7 1/2 | 7 9/16 | 28600 |
9996 | GUCOW | 700 | 0.0156 | 0 | |||||
9997 | GUCOZ | 1300 | 0.0156 | 0 | |||||
9998 | GUCXX | 0 | 0.13 | 5.23 | 5.41 | 3543 | |||
9999 | GUGIX | 0 | 9.46 | 9.46 | 9.91 | 0 | |||
10000 | GUIQX | 0 | 9.95 | 9.95 | 10.42 | 0 | |||
10001 | GUL | 500 | 4 3/8 | 0 | |||||
10002 | GULD | 2500 | 24 1/4 | 24 3/8 | 24 3/8 | 24 | 24 | 24 1/4 | 13100 |
10003 | GUN | 100 | 5 9/16 | 5 3/8 | 5 3/4 | 0 | |||
10004 | GUPB | 6000 | 13 7/8 | 13 1/2 | 14 1/4 | 0 | |||
10005 | GUSC | 2500 | 0.0010 | 0 | |||||
10006 | GUSFX | 0 | 34.07 | 34.07 | 34.07 | 0 | |||
10007 | GUSH | 100 | 4 21/32 | 4 3/4 | 4 13/16 | 4 21/32 | 4 5/8 | 4 23/32 | 25900 |
10008 | GUTEX | 0 | 9.64 | 9.64 | 10.09 | 0 | |||
10009 | GV | 1000 | 11/32 | 5/16 | 11/32 | 5/16 | 1700 | ||
10010 | GVEQX | 0 | 28.01 | 28.01 | 28.01 | 0 | |||
10011 | GVIC | 100 | 1.0625 | 1.0625 | 1.0937 | 1.0000 | 1.0000 | 1.0937 | 33600 |
10012 | GVID | 1000 | 19.7500 | 0 | |||||
10013 | GVIG | 1000 | 0.6250 | 0.3750 | 0.7500 | 0 | |||
10014 | GVIL | 100 | 16 | 16 5/8 | 16 7/8 | 15 3/4 | 16 | 16 3/8 | 224200 |
10015 | GVSBX | 0 | 21.41 | 21.41 | 21.41 | 0 | |||
10016 | GVT | 300 | 8 3/8 | 8 1/4 | 8 3/8 | 0 | |||
10017 | GVTAX | 0 | 12.28 | 12.28 | 12.89 | 0 | |||
10018 | GVTBX | 0 | 12.28 | 12.28 | 12.28 | 0 | |||
10019 | GWALY | 1000 | 3 11/16 | 3 11/16 | 3 11/16 | 3 11/16 | 3 11/16 | 3 15/16 | 1000 |
10020 | GWAY | 800 | 4.7500 | 4.5000 | 4.7500 | 4.5000 | 4.5000 | 4.7500 | 1600 |
10021 | GWBC | 500 | 14 5/8 | 14 1/4 | 15 | 0 | |||
10022 | GWF | 7100 | 25 | 23 3/4 | 24 3/8 | 0 | |||
10023 | GWFp | 100 | 61 1/8 | 61 | 61 1/4 | 61 | 700 | ||
10024 | GWFpA | 100 | 25 5/8 | 25 3/8 | 25 5/8 | 25 3/8 | 600 | ||
10025 | GWFpT | 200 | 25 1/2 | 25 1/2 | 25 3/4 | 25 1/2 | 22100 | ||
10026 | GWLAF | 0 | 0 | ||||||
10027 | GWLD | 4000 | 15/16 | 1 1/16 | 1 1/16 | 15/16 | 15/16 | 1 1/16 | 11000 |
10028 | GWLDW | 400 | 1/8 | 1/8 | 1/8 | 1/8 | 1/16 | 1/8 | 400 |
10029 | GWOX | 1500 | 25.0000 | 0 | |||||
10030 | GWRX | 1000 | 16 5/16 | 16 1/4 | 17 1/4 | 16 1/4 | 16 1/4 | 16 3/4 | 7100 |
10031 | GWSH | 0 | 0 | ||||||
10032 | GWSHE | 0 | 0 | ||||||
10033 | GWTI | 2000 | 14 5/8 | 14 1/2 | 14 3/4 | 14 1/2 | 14 1/2 | 14 3/4 | 47500 |
10034 | GWTS | 5000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8125 | 1.0000 | 5000 |
10035 | GWW | 200 | 64 3/8 | 64 3/8 | 64 3/8 | 64 3/8 | 63 1/4 | 63 5/8 | 200 |
10036 | GXGXX | 0 | 0.33 | 4.83 | 5.02 | 3145 | |||
10037 | GXL | 600 | 2 1/8 | 1 15/16 | 2 1/8 | 1 15/16 | 1 13/16 | 2 3/16 | 6900 |
10038 | GXMXX | 0 | 0.27 | 4.90 | 5.05 | 8700 | |||
10039 | GXS | 0 | 225.37 | 0 | |||||
10040 | GXTXX | 0 | 0.37 | 2.78 | 3.38 | 1529 | |||
10041 | GY | 100 | 12 5/8 | 12 1/2 | 12 3/4 | 0 | |||
10042 | GYM | 200 | 8 3/8 | 7 3/8 | 8 | 0 | |||
10043 | GYM.W | 0 | 0 | ||||||
10044 | GYM/WS | 3000 | 7/8 | 13/16 | 7/8 | 13/16 | 3100 | ||
10045 | GYMB | 14700 | 15 | 15 | 15 1/4 | 14 3/4 | 14 7/8 | 15 1/8 | 377900 |
10046 | GYMM | 400 | 2 7/16 | 2 1/2 | 2 1/2 | 2 7/16 | 2 1/4 | 2 7/16 | 2400 |
10047 | GYMMW | 0 | 5/16 | 7/16 | 0 | ||||
10048 | GYNE | 2500 | 8 7/8 | 9 3/4 | 9 7/8 | 8 7/8 | 8 7/8 | 9 1/8 | 52600 |
10049 | GYRO | 500 | 14 | 14 | 14 | 14 | 14 | 15 | 500 |
10050 | GZEA | 400 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 3 | 3 3/8 | 400 |
10051 | GZON | 5000 | 5 1/2 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 10100 |
10052 | GZTC | 1000 | 5 1/4 | 5 1/2 | 5 1/2 | 5 1/8 | 5 1/8 | 5 3/8 | 62700 |
10053 | H | 5000 | 39 5/8 | 39 5/8 | 39 3/4 | 39 5/8 | 38 1/2 | 38 7/8 | 81200 |
10054 | H.APH | 0 | 0 | ||||||
10055 | H.ARAM | 0 | 0 | ||||||
10056 | H.ARE | 0 | 0 | ||||||
10057 | H.CEP | 0 | 0 | ||||||
10058 | H.CIP | 0 | 0 | ||||||
10059 | H.CKH | 0 | 0 | ||||||
10060 | H.CLP | 0 | 0 | ||||||
10061 | H.CNX | 0 | 0 | ||||||
10062 | H.CPA | 0 | 0 | ||||||
10063 | H.CPP | 0 | 0 | ||||||
10064 | H.CSI | 0 | 0 | ||||||
10065 | H.CTHL | 0 | 0 | ||||||
10066 | H.DH | 0 | 0 | ||||||
10067 | H.EAC | 0 | 0 | ||||||
10068 | H.HAE | 0 | 0 | ||||||
10069 | H.HKL | 0 | 0 | ||||||
10070 | H.HOH | 0 | 0 | ||||||
10071 | H.HSB | 0 | 0 | ||||||
10072 | H.HUFK | 0 | 0 | ||||||
10073 | H.HUT | 0 | 0 | ||||||
10074 | H.HUW | 0 | 0 | ||||||
10075 | H.IBC | 0 | 0 | ||||||
10076 | H.ITS | 0 | 0 | ||||||
10077 | H.JDS | 0 | 0 | ||||||
10078 | H.JMH | 0 | 0 | ||||||
10079 | H.KFK | 0 | 0 | ||||||
10080 | H.LPO | 0 | 0 | ||||||
10081 | H.LSP | 0 | 0 | ||||||
10082 | H.MOI | 0 | 0 | ||||||
10083 | H.MTX | 0 | 0 | ||||||
10084 | H.NAR | 0 | 0 | ||||||
10085 | H.NWD | 0 | 0 | ||||||
10086 | H.OX | 0 | 0 | ||||||
10087 | H.PIN | 0 | 0 | ||||||
10088 | H.PLY | 0 | 0 | ||||||
10089 | H.PSF | 0 | 0 | ||||||
10090 | H.SEM | 0 | 0 | ||||||
10091 | H.SR | 0 | 0 | ||||||
10092 | H.SWP | 0 | 0 | ||||||
10093 | H.TAI | 0 | 0 | ||||||
10094 | H.TEL | 0 | 0 | ||||||
10095 | H.TSI | 0 | 0 | ||||||
10096 | H.USMD | 0 | 0 | ||||||
10097 | H.VSY | 0 | 0 | ||||||
10098 | HA | 1000 | 2 5/16 | 2 1/8 | 2 9/16 | 0 | |||
10099 | HABC | 100 | 14 | 12 3/4 | 14 1/4 | 0 | |||
10100 | HABDX | 0 | 11.41 | 11.41 | 11.41 | 0 | |||
10101 | HABE | 6500 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2900 | 6500 |
10102 | HABEE | 0 | 0 | ||||||
10103 | HABK | 2000 | 8.6250 | 9.1250 | 9.1250 | 8.6250 | 8.5000 | 9.1250 | 2400 |
10104 | HABL | 0 | 0 | ||||||
10105 | HABN | 2400 | 10.7500 | 10.2500 | 10.7500 | 0 | |||
10106 | HACAX | 0 | 21.31 | 21.31 | 21.31 | 0 | |||
10107 | HACH | 100 | 16 | 16 | 16 | 16 | 16 | 17 1/2 | 100 |
10108 | HACXX | 0 | 0.29 | 5.65 | 5.80 | 927 | |||
10109 | HADPP | 500 | 0.0001 | 0 | |||||
10110 | HAE | 100 | 16 1/2 | 16 1/4 | 16 3/4 | 0 | |||
10111 | HAEN | 60400 | 0.0200 | 0 | |||||
10112 | HAEX | 2000 | 2.5000 | 2.2500 | 2.5000 | 2.2500 | 2.0000 | 2.5000 | 5000 |
10113 | HAF | 200 | 1 1/16 | 0 | |||||
10114 | HAFAY | 0 | 0 | ||||||
10115 | HAGWX | 0 | 13.75 | 13.75 | 13.75 | 0 | |||
10116 | HAHI | 0 | 0 | ||||||
10117 | HAHIU | 0 | 0 | ||||||
10118 | HAHIW | 0 | 0 | ||||||
10119 | HAHN | 300 | 7 1/8 | 6 1/2 | 7 1/8 | 6 1/2 | 6 3/4 | 7 1/8 | 25500 |
10120 | HAHO | 2000 | 2 | 1 7/8 | 2 1/16 | 1 7/8 | 1 15/16 | 2 1/16 | 59700 |
10121 | HAHOL | 7500 | 0.1250 | 0.1250 | 0.8750 | 0 | |||
10122 | HAI | 200 | 4 5/8 | 0 | |||||
10123 | HAIGX | 0 | 12.91 | 12.91 | 12.91 | 0 | |||
10124 | HAINX | 0 | 28.47 | 28.47 | 28.47 | 0 | |||
10125 | HAIR | 10000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 25000 |
10126 | HAL | 100 | 46 1/2 | 47 1/4 | 47 1/4 | 46 1/2 | 46 1/4 | 46 5/8 | 1000 |
10127 | HALL | 700 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 16 | 1700 |
10128 | HALO | 7500 | 21 1/2 | 22 3/4 | 23 1/2 | 21 | 21 | 21 1/2 | 105200 |
10129 | HAMB | 5000 | 15/16 | 7/8 | 1 | 0 | |||
10130 | HAMBQ | 1000 | 11/16 | 7/8 | 7/8 | 11/16 | 11/16 | 7/8 | 6100 |
10131 | HAME | 100 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 10.2500 | 100 |
10132 | HAMM | 1000 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
10133 | HAMP | 400 | 10 7/8 | 10 3/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 2500 |
10134 | HAMS | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 3/4 | 100 |
10135 | HAN | 400 | 15 3/4 | 15 7/8 | 16 | 15 3/4 | 15 1/2 | 15 7/8 | 41400 |
10136 | HAN.WB | 0 | 0 | ||||||
10137 | HAN/WS/B | 600 | 3/32 | 1/16 | 3/32 | 0 | |||
10138 | HAND | 400 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 3/4 | 1400 |
10139 | HANK | 200 | 0.5000 | 0 | |||||
10140 | HANLY | 0 | 0 | ||||||
10141 | HANN | 0 | 0 | ||||||
10142 | HANS | 1500 | 31/32 | 7/8 | 31/32 | 0 | |||
10143 | HANX | 35000 | 0.0350 | 0.0100 | 0.0400 | 0 | |||
10144 | HAPY | 2500 | 4 1/4 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/4 | 4 3/8 | 102900 |
10145 | HAR | 12000 | 35 5/8 | 35 5/8 | 35 5/8 | 35 5/8 | 34 3/8 | 35 1/8 | 12000 |
10146 | HARB | 1000 | 27 1/8 | 26 3/4 | 27 5/8 | 26 3/4 | 26 3/4 | 27 1/2 | 39900 |
10147 | HARC | 5000 | 2 7/16 | 2 1/2 | 2 1/2 | 2 5/16 | 2 3/8 | 2 1/2 | 36700 |
10148 | HARE | 20000 | 0.4000 | 0.3437 | 0.5000 | 0 | |||
10149 | HARG | 1000 | 16 3/4 | 17 | 17 | 16 3/4 | 16 1/2 | 17 1/4 | 45200 |
10150 | HARL | 1200 | 15 1/2 | 16 | 16 | 15 1/2 | 14 3/4 | 17 1/2 | 1400 |
10151 | HARR | 0 | 0 | ||||||
10152 | HARS | 1500 | 19 3/4 | 20 1/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 1600 |
10153 | HART | 100 | 28 3/4 | 29 1/2 | 29 1/2 | 28 3/4 | 28 3/4 | 29 1/2 | 800 |
10154 | HARV | 500 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 7/8 | 500 |
10155 | HARXX | 0 | 0.83 | 5.09 | 5.12 | 625 | |||
10156 | HARY | 200 | 3 1/8 | 3 1/4 | 3 1/4 | 2 3/4 | 2 3/4 | 3 1/8 | 5600 |
10157 | HAS | 900 | 31 | 31 | 31 | 31 | 30 5/8 | 31 | 10900 |
10158 | HASB | 700 | 3.7500 | 0 | |||||
10159 | HASC | 0 | 0 | ||||||
10160 | HASDX | 0 | 8.80 | 8.80 | 8.80 | 0 | |||
10161 | HASI | 4800 | 0.1250 | 0 | |||||
10162 | HAT | 100 | 16 1/2 | 0 | |||||
10163 | HATH | 3000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 7/16 | 3000 |
10164 | HAU/WS | 6000 | 1/2 | 3/8 | 3/4 | 0 | |||
10165 | HAUL | 3000 | 8 1/4 | 8 5/8 | 8 5/8 | 8 1/8 | 8 1/8 | 8 5/8 | 7600 |
10166 | HAUP | 2000 | 3 | 3 3/8 | 3 3/8 | 3 | 3 | 3 3/8 | 14300 |
10167 | HAUPW | 4000 | 3/8 | 5/16 | 15/32 | 0 | |||
10168 | HAUS | 2000 | 5 5/8 | 5 5/8 | 5 3/4 | 5 3/8 | 5 1/2 | 5 5/8 | 54500 |
10169 | HAUYMF | 0 | 0 | ||||||
10170 | HAVA | 1000 | 27 5/8 | 27 1/2 | 27 5/8 | 27 1/2 | 27 1/2 | 27 7/8 | 3000 |
10171 | HAVAP | 1000 | 26 1/4 | 26 | 27 | 0 | |||
10172 | HAVEX | 0 | 11.46 | 11.46 | 11.46 | 0 | |||
10173 | HAVLX | 0 | 14.39 | 14.39 | 14.39 | 0 | |||
10174 | HAVN | 1000 | 22 5/8 | 22 3/8 | 23 1/4 | 22 3/8 | 22 3/8 | 22 3/4 | 168400 |
10175 | HAVSY | 0 | 0 | ||||||
10176 | HAVT | 200 | 13 5/8 | 13 3/4 | 13 7/8 | 13 5/8 | 13 1/2 | 13 7/8 | 6600 |
10177 | HAVTA | 500 | 13 3/4 | 13 1/4 | 14 | 0 | |||
10178 | HAWE | 0 | 0 | ||||||
10179 | HAWEL | 600 | 12.3750 | 0 | |||||
10180 | HAWEM | 200 | 12.1250 | 0 | |||||
10181 | HAWEN | 500 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 500 | ||
10182 | HAWK | 1400 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 7/32 | 1400 |
10183 | HAWLN | 100 | 11.6250 | 0 | |||||
10184 | HAWS | 0 | 0 | ||||||
10185 | HAY | 100 | 26 | 25 3/8 | 25 3/4 | 0 | |||
10186 | HAZC | 0 | 0 | ||||||
10187 | HB | 200 | 32 5/8 | 32 1/2 | 32 5/8 | 32 1/2 | 32 | 32 7/8 | 700 |
10188 | HBAC | 0 | 0 | ||||||
10189 | HBAN | 500 | 23 5/8 | 23 3/4 | 23 3/4 | 23 1/2 | 23 5/8 | 23 3/4 | 201300 |
10190 | HBBI | 1000 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/4 | 17 1/2 | 1000 |
10191 | HBBLP | 0 | 0 | ||||||
10192 | HBBWB | 500 | 4.7500 | 0 | |||||
10193 | HBCC | 0 | 0 | ||||||
10194 | HBCCA | 500 | 19 1/4 | 17 1/2 | 20 1/2 | 17 1/2 | 19 1/4 | 20 1/2 | 84100 |
10195 | HBCGX | 0 | 11.66 | 11.66 | 11.66 | 0 | |||
10196 | HBCI | 500 | 25 1/8 | 24 1/4 | 25 1/4 | 0 | |||
10197 | HBCO | 5000 | 8 1/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 1/4 | 9 | 23700 |
10198 | HBCOF | 0 | 0 | ||||||
10199 | HBCOW | 1200 | 4 1/8 | 4 1/16 | 4 5/8 | 4 1/16 | 4 1/8 | 5 | 105800 |
10200 | HBDIX | 0 | 13.12 | 13.12 | 13.12 | 0 | |||
10201 | HBEK | 500 | 16.2500 | 0 | |||||
10202 | HBENB | 1000 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 24 3/4 | 4200 |
10203 | HBETAC | 0 | 0 | ||||||
10204 | HBFW | 20000 | 14 7/8 | 14 3/4 | 14 7/8 | 14 3/4 | 14 3/4 | 15 | 21500 |
10205 | HBGDY | 0 | 4.1484 | 2.8000 | 2.8750 | 0 | |||
10206 | HBGI | 200 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/2 | 200 |
10207 | HBHC | 3000 | 36 1/2 | 36 1/2 | 37 3/4 | 36 1/2 | 36 1/2 | 37 3/4 | 8300 |
10208 | HBI/WS | 2000 | 11/64 | 0 | |||||
10209 | HBII | 8000 | 0.0100 | 0 | |||||
10210 | HBKS | 300 | 7.5000 | 7.0000 | 7.7500 | 0 | |||
10211 | HBLC | 1000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.2500 | 0.6250 | 1000 |
10212 | HBNC | 100 | 35.7500 | 0 | |||||
10213 | HBNK | 1000 | 15 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 | 20200 |
10214 | HBNKR | 12400 | 1/64 | 1/32 | 1/8 | 0 | |||
10215 | HBNX | 0 | 0 | ||||||
10216 | HBOC | 100 | 71 3/4 | 68 1/2 | 73 | 68 | 71 | 71 3/4 | 1314200 |
10217 | HBRK | 1000 | 7/8 | 7/8 | 1 1/4 | 0 | |||
10218 | HBSI | 100 | 40.0000 | 0 | |||||
10219 | HBT | 200 | 1 3/8 | 1 3/8 | 1 7/8 | 0 | |||
10220 | HBW | 500 | 6 7/8 | 0 | |||||
10221 | HBWFV | 0 | 0 | ||||||
10222 | HBZFV | 0 | 0 | ||||||
10223 | HC | 100 | 27 3/4 | 30 1/4 | 30 3/4 | 0 | |||
10224 | HCAC | 0 | 0 | ||||||
10225 | HCAFX | 0 | 11.29 | 11.29 | 11.82 | 0 | |||
10226 | HCAP | 8000 | 1.1250 | 1.3750 | 2.0000 | 0 | |||
10227 | HCB | 0 | 306.22 | 314.56 | 314.56 | 305.58 | 0 | ||
10228 | HCBK | 200 | 19 | 17 1/2 | 19 | 0 | |||
10229 | HCBKP | 5000 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 1/2 | 14 1/4 | 5000 |
10230 | HCBN | 100 | 31.5000 | 0 | |||||
10231 | HCC | 400 | 42 | 42 | 42 | 42 | 400 | ||
10232 | HCCA | 1500 | 1.6250 | 1.6875 | 1.8125 | 1.6250 | 1.5625 | 1.7500 | 19100 |
10233 | HCCC | 500 | 43 1/2 | 44 5/8 | 45 | 43 3/8 | 43 3/8 | 43 5/8 | 564900 |
10234 | HCCEX | 0 | 9.79 | 9.79 | 9.79 | 0 | |||
10235 | HCCO | 5200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/2 | 10000 |
10236 | HCCOG | 2 | 100 | 100 | 100 | 100 | 100 | 103 | 2 |
10237 | HCDV | 100 | 4 1/2 | 4 1/2 | 4 3/4 | 0 | |||
10238 | HCEGX | 0 | 9.69 | 9.69 | 9.69 | 0 | |||
10239 | HCH | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1000 | ||
10240 | HCIA | 1000 | 44 5/8 | 45 | 45 1/4 | 43 3/4 | 44 1/4 | 45 1/4 | 123400 |
10241 | HCIEX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
10242 | HCL | 0 | 0 | ||||||
10243 | HCL+ | 0 | 0 | ||||||
10244 | HCLp | 500 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 500 | ||
10245 | HCLpA | 0 | 0 | ||||||
10246 | HCLpB | 500 | 25 7/8 | 26 | 26 1/8 | 25 7/8 | 10300 | ||
10247 | HCME | 14000 | 0.0010 | 0 | |||||
10248 | HCMXX | 0 | 0.41 | 2.88 | 4.22 | 2759 | |||
10249 | HCN | 200 | 18 1/2 | 18 3/8 | 18 7/8 | 0 | |||
10250 | HCNp | 0 | 0 | ||||||
10251 | HCO | 200 | 15 7/8 | 0 | |||||
10252 | HCP | 100 | 35 | 35 | 35 | 35 | 34 1/2 | 34 7/8 | 100 |
10253 | HCP.A | 0 | 0 | ||||||
10254 | HCR | 200 | 34 1/2 | 33 7/8 | 34 3/8 | 0 | |||
10255 | HCRC | 1300 | 24 1/2 | 24 | 24 1/2 | 24 | 24 | 25 | 2700 |
10256 | HCRCD | 1000 | 22 1/4 | 22 | 23 | 0 | |||
10257 | HCS | 0 | 324.57 | 0 | |||||
10258 | HCSG | 1000 | 8 5/8 | 9 1/4 | 9 1/4 | 8 1/2 | 8 1/2 | 8 7/8 | 11700 |
10259 | HCTL | 0 | 0 | ||||||
10260 | HCTLF | 2500 | 1 1/32 | 1 1/16 | 1 1/16 | 1 | 1 1/32 | 1 1/16 | 22800 |
10261 | HCTV | 0 | 0 | ||||||
10262 | HCTXX | 0 | 0.39 | 4.95 | 5.13 | 14554 | |||
10263 | HCVEX | 0 | 10.81 | 10.81 | 10.81 | 0 | |||
10264 | HCW/WS | 1000 | 1/16 | 0 | |||||
10265 | HCX | 0 | 306.79 | 315.20 | 315.20 | 306.03 | 0 | ||
10266 | HD | 100 | 44 | 43 1/8 | 44 | 42 7/8 | 43 3/4 | 44 1/8 | 400 |
10267 | HDBBF | 0 | 0 | ||||||
10268 | HDBNF | 0 | 0 | ||||||
10269 | HDBWF | 0 | 0 | ||||||
10270 | HDCO | 200 | 21 1/2 | 24 1/4 | 24 1/4 | 21 1/2 | 21 | 21 1/2 | 144300 |
10271 | HDEH | 0 | 0 | ||||||
10272 | HDEI | 900 | 0.0800 | 0.0800 | 0.1300 | 0 | |||
10273 | HDG | 400 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 400 | ||
10274 | HDI | 100 | 27 | 27 5/8 | 27 3/4 | 27 | 27 | 27 1/2 | 7100 |
10275 | HDIE | 500 | 2.1875 | 2.4375 | 2.4375 | 2.0625 | 2.1875 | 2.2500 | 148800 |
10276 | HDIG | 7200 | 0.0100 | 0 | |||||
10277 | HDIXX | 0 | 0.41 | 4.99 | 5.19 | 521 | |||
10278 | HDL | 1000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/4 | 2400 |
10279 | HDMR | 0 | 0 | ||||||
10280 | HDNG | 4700 | 26 | 25 1/4 | 26 | 0 | |||
10281 | HDNHY | 0 | 0 | ||||||
10282 | HDPMX | 0 | 10.96 | 10.96 | 11.24 | 0 | |||
10283 | HDRN | 100 | 0.5625 | 0.5625 | 0.7500 | 0 | |||
10284 | HDRR | 200 | 22.5000 | 0 | |||||
10285 | HDS/WS | 200 | 1/8 | 1/32 | 1/4 | 0 | |||
10286 | HDSG | 200 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
10287 | HDSN | 800 | 13 1/2 | 13 3/4 | 14 1/4 | 13 1/2 | 13 1/2 | 14 | 45000 |
10288 | HDSNW | 500 | 11 1/8 | 10 1/4 | 11 1/4 | 0 | |||
10289 | HDST | 1000 | 1.0312 | 1.1250 | 1.1250 | 0.8750 | 0.9375 | 1.0312 | 113900 |
10290 | HDSWW | 200 | 0.1250 | 0.1250 | 0.6250 | 0 | |||
10291 | HDSX | 1500 | 5 1/4 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/8 | 5 7/8 | 17400 |
10292 | HDSXW | 1300 | 2 | 1 13/16 | 2 | 1 11/16 | 1 11/16 | 2 | 33600 |
10293 | HDSp | 500 | 13 | 0 | |||||
10294 | HDTC | 5500 | 11 1/2 | 11 1/2 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 66600 |
10295 | HDVS | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 | 2 3/8 | 2000 |
10296 | HDYN | 500 | 8 3/8 | 8 5/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 84300 |
10297 | HE | 500 | 38 7/8 | 38 5/8 | 39 3/8 | 0 | |||
10298 | HEAL | 76000 | 1/2 | 1/2 | 9/16 | 15/32 | 17/32 | 9/16 | 824300 |
10299 | HEALU | 3500 | 1.5625 | 1.5000 | 2.5000 | 0 | |||
10300 | HEAS | 0 | 0 | ||||||
10301 | HEAT | 800 | 8 | 7 1/2 | 8 | 7 1/2 | 7 1/2 | 8 1/8 | 10800 |
10302 | HEC | 500 | 1 9/16 | 1 1/2 | 1 13/16 | 0 | |||
10303 | HECH | 0 | 0 | ||||||
10304 | HECHA | 1000 | 4 5/16 | 4 1/4 | 4 3/8 | 4 1/8 | 4 1/4 | 4 3/8 | 476700 |
10305 | HECHB | 5000 | 4 5/8 | 4 3/4 | 4 3/4 | 4 5/8 | 4 5/8 | 4 3/4 | 17900 |
10306 | HECHH | 15 | 46 1/4 | 46 1/2 | 46 1/2 | 46 1/4 | 46 1/4 | 46 3/4 | 55 |
10307 | HECI | 100 | 1/2 | 15/32 | 9/16 | 0 | |||
10308 | HEI | 500 | 19 3/8 | 18 1/2 | 19 1/4 | 0 | |||
10309 | HEID | 0 | 0 | ||||||
10310 | HEIDF | 5000 | 9 7/8 | 9 5/8 | 10 | 9 5/8 | 9 5/8 | 10 | 6200 |
10311 | HEII | 1000 | 5 1/2 | 5 3/8 | 5 5/8 | 5 1/4 | 5 3/8 | 5 5/8 | 38100 |
10312 | HELBA | 0 | 0 | ||||||
10313 | HELE | 2000 | 20 1/4 | 20 1/8 | 20 1/4 | 20 | 20 | 20 1/2 | 10000 |
10314 | HELI | 0 | 0 | ||||||
10315 | HELO | 700 | 6 3/4 | 7 3/8 | 7 3/8 | 6 3/4 | 6 1/2 | 6 7/8 | 34400 |
10316 | HELP | 0 | 0 | ||||||
10317 | HELX | 200 | 31 | 32 1/2 | 32 3/4 | 31 | 31 | 31 3/4 | 207000 |
10318 | HEM | 1000 | 11 3/8 | 11 | 11 1/2 | 11 | 11 1/4 | 11 3/4 | 1800 |
10319 | HEMA | 2000 | 4 | 4 | 4 1/16 | 4 | 4 | 4 1/4 | 56400 |
10320 | HEMA' | 0 | 0 | ||||||
10321 | HEMDE | 500 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
10322 | HEMI | 1000 | 1.0000 | 0.2500 | 1.0000 | 0 | |||
10323 | HEMT | 900 | 10 1/8 | 9 3/4 | 10 1/8 | 9 3/4 | 10 | 10 1/8 | 368900 |
10324 | HEMX | 0 | 0 | ||||||
10325 | HEMXU | 10000 | 1 5/8 | 1 11/16 | 1 11/16 | 1 1/2 | 1 9/16 | 1 5/8 | 112200 |
10326 | HEOP | 1000 | 9.2500 | 9.1250 | 9.5000 | 0 | |||
10327 | HEP | 1000 | 4 1/2 | 4 3/8 | 4 1/2 | 4 3/8 | 2900 | ||
10328 | HER | 3000 | 3 1/2 | 1 1/2 | 2 1/8 | 0 | |||
10329 | HERB | 300 | 9 3/8 | 9 5/8 | 9 5/8 | 9 1/4 | 9 3/8 | 9 5/8 | 41700 |
10330 | HERC | 4000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 1/2 | 1 1/2 | 1 13/16 | 21000 |
10331 | HERS | 200 | 19 1/4 | 18 1/2 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 3900 |
10332 | HESI | 2000 | 0.0700 | 0.0500 | 0.0700 | 0.0500 | 0.0500 | 0.0700 | 6000 |
10333 | HET | 300 | 25 1/4 | 24 | 24 1/2 | 0 | |||
10334 | HETC | 0 | 0 | ||||||
10335 | HEVFX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
10336 | HF | 2000 | 7/16 | 7/16 | 7/16 | 7/16 | 5/16 | 19/32 | 2000 |
10337 | HFBC | 0 | 0 | ||||||
10338 | HFBS | 100 | 35 | 34 | 36 1/2 | 0 | |||
10339 | HFCI | 500 | 6.1250 | 6.2500 | 6.2500 | 6.1250 | 6.1250 | 6.5000 | 15800 |
10340 | HFFB | 3000 | 14 1/8 | 13 1/2 | 14 1/2 | 0 | |||
10341 | HFFC | 300 | 31 | 31 | 31 | 30 1/2 | 30 1/2 | 31 | 2100 |
10342 | HFFKJ | 0 | 0 | ||||||
10343 | HFFS | 0 | 0 | ||||||
10344 | HFI | 100 | 17 3/8 | 17 1/2 | 17 1/2 | 17 3/8 | 16 7/8 | 17 5/8 | 2100 |
10345 | HFMD | 2200 | 8 1/2 | 8 | 8 1/2 | 8 | 7 3/4 | 8 3/4 | 4400 |
10346 | HFMXX | 0 | 0.66 | 3.42 | 4.29 | 1408 | |||
10347 | HFNC | 4000 | 13 1/4 | 13 1/8 | 13 1/4 | 13 | 13 1/8 | 13 1/4 | 344200 |
10348 | HFPT | 100 | 2 3/4 | 2 1/2 | 2 3/4 | 2 3/8 | 2 3/8 | 2 3/4 | 42000 |
10349 | HFS | 100 | 76 1/8 | 76 1/8 | 76 1/8 | 76 1/8 | 74 | 74 3/4 | 300 |
10350 | HFSA | 7000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/16 | 12 | 12 5/8 | 14300 |
10351 | HFSC | 1000 | 1 1/8 | 1 1/4 | 1 3/8 | 1 1/8 | 15/16 | 1 1/4 | 11500 |
10352 | HFSF | 1000 | 17 15/16 | 17 15/16 | 17 15/16 | 17 15/16 | 17 | 18 3/8 | 1000 |
10353 | HFSI | 0 | 0 | ||||||
10354 | HFSIW | 1000 | 11 1/2 | 0 | |||||
10355 | HFSR | 0 | 0 | ||||||
10356 | HFUR | 700 | 0.1250 | 0 | |||||
10357 | HFX | 0 | 419.79 | 426.28 | 426.71 | 418.71 | 0 | ||
10358 | HGA | 1800 | 11 1/8 | 11 1/8 | 11 1/8 | 11 | 7300 | ||
10359 | HGC | 1000 | 33 5/8 | 0 | |||||
10360 | HGCXX | 0 | 0.48 | 5.37 | 5.51 | 170 | |||
10361 | HGGBX | 0 | 13.89 | 13.89 | 14.32 | 0 | |||
10362 | HGGR | 100 | 18 1/2 | 18 1/2 | 18 3/4 | 18 1/2 | 18 1/2 | 18 3/4 | 17100 |
10363 | HGI | 300 | 22 3/4 | 22 3/4 | 23 3/8 | 0 | |||
10364 | HGIC | 100 | 31 5/8 | 32 | 32 1/2 | 31 1/2 | 31 1/2 | 32 1/4 | 8300 |
10365 | HGN | 5000 | 2 3/8 | 2 1/2 | 3 1/4 | 0 | |||
10366 | HGOXX | 0 | 0.30 | 5.28 | 5.57 | 13099 | |||
10367 | HGR | 1000 | 3 | 0 | |||||
10368 | HGRC | 0 | 0 | ||||||
10369 | HGSI | 1000 | 34 3/4 | 34 3/4 | 36 1/2 | 33 1/4 | 34 1/4 | 35 | 245300 |
10370 | HGVSX | 0 | 9.78 | 9.78 | 9.78 | 0 | |||
10371 | HH | 500 | 8 7/8 | 9 | 9 | 8 7/8 | 1200 | ||
10372 | HHC | 100 | 24 3/4 | 24 5/8 | 25 | 0 | |||
10373 | HHCA | 100 | 8 3/4 | 9 1/2 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 40800 |
10374 | HHFC | 1200 | 11 1/2 | 11 1/2 | 12 1/4 | 0 | |||
10375 | HHGP | 800 | 6 7/8 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 55600 |
10376 | HHGR | 500 | 5 1/4 | 5 1/4 | 5 1/2 | 0 | |||
10377 | HHH | 2000 | 11/16 | 0 | |||||
10378 | HHHL | 1000 | 2.2500 | 0 | |||||
10379 | HHI | 0 | 0 | ||||||
10380 | HHPK | 5000 | 0.3300 | 0.3400 | 0.3400 | 0.3300 | 0.3200 | 0.3450 | 26900 |
10381 | HHPS | 0 | 0 | ||||||
10382 | HHRD | 4500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 9/16 | 14100 |
10383 | HHS | 100 | 21 1/4 | 22 1/2 | 23 1/8 | 0 | |||
10384 | HHSw | 0 | 20 7/8 | 21 1/2 | 0 | ||||
10385 | HI | 700 | 53 1/4 | 53 7/8 | 53 7/8 | 53 1/4 | 53 | 53 3/8 | 2000 |
10386 | HIAI | 500 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
10387 | HIB | 200 | 10 | 10 1/8 | 10 1/8 | 10 | 9 7/8 | 10 1/4 | 1700 |
10388 | HIBN | 0 | 0 | ||||||
10389 | HIBNY | 2000 | 2 5/8 | 2 9/16 | 2 5/8 | 2 7/16 | 2 1/2 | 2 5/8 | 19000 |
10390 | HIBUF | 600 | 8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 6100 |
10391 | HICK | 0 | 0 | ||||||
10392 | HICKA | 100 | 18 | 16 1/2 | 18 1/2 | 0 | |||
10393 | HICOX | 0 | 9.27 | 9.27 | 9.73 | 0 | |||
10394 | HICXX | 0 | 0.29 | 5.37 | 5.51 | 4514 | |||
10395 | HIEQX | 0 | 13.80 | 13.80 | 14.45 | 0 | |||
10396 | HIF | 200 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 13 3/4 | 14 3/8 | 200 |
10397 | HIFI | 600 | 5 1/4 | 6 | 6 | 5 1/4 | 5 1/4 | 5 7/8 | 15100 |
10398 | HIFS | 1500 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 14 1/4 | 1500 |
10399 | HIG | 100 | 48 | 49 1/8 | 49 3/8 | 47 7/8 | 48 1/8 | 48 1/2 | 1900 |
10400 | HIGXX | 0 | 0.48 | 5.06 | 5.19 | 1845 | |||
10401 | HIGw | 0 | 47 3/4 | 48 1/8 | 0 | ||||
10402 | HII | 1000 | 7 1/2 | 7 1/4 | 7 5/8 | 0 | |||
10403 | HIIN | 5000 | 0.0001 | 0 | |||||
10404 | HIKO | 100 | 0.0500 | 0 | |||||
10405 | HIL | 0 | 0 | ||||||
10406 | HILI | 100 | 11 1/2 | 11 | 11 1/2 | 11 | 11 | 11 1/2 | 18500 |
10407 | HILX | 2000 | 0.6250 | 0.5000 | 1.1250 | 0 | |||
10408 | HIMBX | 0 | 10.37 | 10.37 | 10.86 | 0 | |||
10409 | HINE | 0 | 0 | ||||||
10410 | HINKY | 0 | 0 | ||||||
10411 | HIO | 300 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 5/8 | 11 | 800 |
10412 | HIPC | 400 | 4 1/2 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 1/2 | 31000 |
10413 | HIRE | 0 | 0 | ||||||
10414 | HIRI | 200 | 8 | 8 | 8 | 7 5/8 | 7 5/8 | 8 | 6100 |
10415 | HIS | 1000 | 8 | 7 3/4 | 8 1/8 | 0 | |||
10416 | HISB | 600 | 13.2500 | 12.7500 | 13.2500 | 12.5000 | 800 | ||
10417 | HISM | 1000 | 0.0156 | 0 | |||||
10418 | HISS | 2000 | 1 1/2 | 1 3/8 | 1 1/2 | 1 5/16 | 1 3/8 | 1 1/2 | 55300 |
10419 | HISSW | 5000 | 1/32 | 1/32 | 1/8 | 0 | |||
10420 | HIST | 300 | 3 | 2 3/4 | 3 | 0 | |||
10421 | HIT | 300 | 101 | 101 1/8 | 101 7/8 | 0 | |||
10422 | HITI | 5000 | 0.6250 | 0.5625 | 0.7500 | 0 | |||
10423 | HITK | 100 | 7 3/4 | 7 5/8 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 15600 |
10424 | HITN | 0 | 0 | ||||||
10425 | HITQE | 0 | 0 | ||||||
10426 | HITT | 2000 | 1.5000 | 1.3750 | 1.5000 | 1.3750 | 1.3750 | 1.6250 | 6800 |
10427 | HITXX | 0 | 0.17 | 2.98 | 3.71 | 1960 | |||
10428 | HIVT | 300 | 15.0000 | 15.0000 | 16.5000 | 0 | |||
10429 | HIW | 100 | 28 3/8 | 28 1/8 | 28 5/8 | 0 | |||
10430 | HIWDF | 5000 | 5/8 | 5/8 | 3/4 | 0 | |||
10431 | HIpJ | 30000 | 25 1/16 | 25 | 25 1/16 | 25 | 159000 | ||
10432 | HIpT | 100 | 26 | 0 | |||||
10433 | HIpX | 200 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 200 | ||
10434 | HIpZ | 500 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 500 | ||
10435 | HKC/WS | 500 | 3 | 0 | |||||
10436 | HKF | 1100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 10 | 4100 |
10437 | HKHGY | 0 | 0 | ||||||
10438 | HKL | 0 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | ||
10439 | HKM.W | 0 | 0 | ||||||
10440 | HKM/WS | 5000 | 4 1/2 | 0 | |||||
10441 | HKME | 2000 | 0.0070 | 0.0070 | 0.0120 | 0 | |||
10442 | HKO | 0 | 208.07 | 208.07 | 208.07 | 208.07 | 0 | ||
10443 | HKP/WS | 300 | 3 1/4 | 0 | |||||
10444 | HKS/WS | 500 | 3 | 0 | |||||
10445 | HKSBY | 0 | 0 | ||||||
10446 | HKSI | 1000 | 1.5625 | 1.5625 | 2.3750 | 0 | |||
10447 | HKT | 100 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 1/4 | 18 5/8 | 100 |
10448 | HKX | 0 | 520.17 | 520.17 | 520.17 | 520.17 | 0 | ||
10449 | HL | 100 | 8 1/4 | 8 1/8 | 8 3/8 | 8 1/8 | 8 | 8 3/8 | 6300 |
10450 | HLA | 400 | 12 3/8 | 12 1/4 | 12 5/8 | 0 | |||
10451 | HLAN | 500 | 37.2500 | 36.0000 | 37.5000 | 0 | |||
10452 | HLAVX | 0 | 7.56 | 7.56 | 7.56 | 0 | |||
10453 | HLBAX | 0 | 11.27 | 11.27 | 11.27 | 0 | |||
10454 | HLCXX | 0 | 0.37 | 4.98 | 5.11 | 4081 | |||
10455 | HLD | 100 | 12 1/8 | 0 | |||||
10456 | HLDEX | 0 | 13.76 | 13.76 | 13.76 | 0 | |||
10457 | HLDLY | 0 | 0 | ||||||
10458 | HLEIX | 0 | 15.20 | 15.20 | 15.20 | 0 | |||
10459 | HLF | 0 | 0 | ||||||
10460 | HLFA | 0 | 0 | ||||||
10461 | HLFG | 0 | 0 | ||||||
10462 | HLFpA | 1000 | 26 1/8 | 0 | |||||
10463 | HLGAX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
10464 | HLGEX | 0 | 16.10 | 16.10 | 16.10 | 0 | |||
10465 | HLGFX | 0 | 9.85 | 9.85 | 9.85 | 0 | |||
10466 | HLGLF | 17 | 30 7/8 | 31 5/8 | 31 5/8 | 30 7/8 | 31 | 31 5/8 | 37 |
10467 | HLGR | 0 | 0 | ||||||
10468 | HLGRF | 1000 | 8 3/16 | 8 3/8 | 8 3/8 | 8 3/16 | 8 1/8 | 8 3/8 | 2900 |
10469 | HLGRX | 0 | 20.14 | 20.14 | 21.14 | 0 | |||
10470 | HLIEX | 0 | 16.47 | 16.47 | 16.47 | 0 | |||
10471 | HLIPX | 0 | 9.76 | 9.76 | 9.76 | 0 | |||
10472 | HLIT | 200 | 10 1/4 | 10 1/2 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 7600 |
10473 | HLK | 6000 | 99 | 0 | |||||
10474 | HLLVX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
10475 | HLM | 1000 | 1 | 0 | |||||
10476 | HLMS | 2000 | 6 3/8 | 6 1/4 | 6 3/8 | 6 | 6 | 6 3/4 | 11000 |
10477 | HLND | 200 | 28 | 27 3/4 | 28 | 27 | 27 | 28 | 4200 |
10478 | HLO | 100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 5/8 | 5 | 100 |
10479 | HLOA | 1000 | 2 1/8 | 2 1/8 | 2 11/32 | 2 1/8 | 2 1/8 | 2 1/4 | 67800 |
10480 | HLOAW | 1900 | 11/16 | 5/8 | 13/16 | 0 | |||
10481 | HLOMX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
10482 | HLPH | 100 | 20 1/2 | 20 | 20 1/2 | 19 3/4 | 20 | 20 1/2 | 25200 |
10483 | HLPXX | 0 | 0.40 | 5.50 | 5.69 | 21180 | |||
10484 | HLQVX | 0 | 12.00 | 12.00 | 12.00 | 0 | |||
10485 | HLRD | 0 | 0 | ||||||
10486 | HLRT | 10000 | 1 7/8 | 2 | 2 | 1 5/8 | 1 13/16 | 1 7/8 | 159300 |
10487 | HLT | 300 | 64 1/2 | 64 1/2 | 64 1/2 | 64 1/2 | 64 1/4 | 64 7/8 | 300 |
10488 | HLTAX | 0 | 9.84 | 9.84 | 9.84 | 0 | |||
10489 | HLTIX | 0 | 10.92 | 10.92 | 10.92 | 0 | |||
10490 | HLWC | 0 | 0 | ||||||
10491 | HLXC | 0 | 0 | ||||||
10492 | HLYW | 8000 | 7 3/4 | 7 5/8 | 8 | 7 1/2 | 7 1/2 | 7 3/4 | 862100 |
10493 | HLpB | 100 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/4 | 600 | ||
10494 | HM | 500 | 18 | 18 | 18 | 18 | 17 3/4 | 18 1/8 | 1000 |
10495 | HMA | 900 | 27 3/4 | 26 1/8 | 26 3/4 | 0 | |||
10496 | HMAw | 0 | 21 1/8 | 22 1/8 | 0 | ||||
10497 | HMBAX | 0 | 11.51 | 11.51 | 11.51 | 0 | |||
10498 | HMBDX | 0 | 10.80 | 10.80 | 10.80 | 0 | |||
10499 | HMC | 100 | 44 1/8 | 44 1/2 | 44 1/2 | 43 | 43 5/8 | 44 1/4 | 400 |
10500 | HMCI | 200 | 17 | 17 | 17 | 17 | 16 1/2 | 17 1/4 | 200 |
10501 | HMCXX | 0 | 0.10 | 2.73 | 4.15 | 1608 | |||
10502 | HMDXX | 0 | 0.55 | 5.05 | 5.20 | 3946 | |||
10503 | HME | 300 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 300 | ||
10504 | HMF | 200 | 21 3/8 | 0 | |||||
10505 | HMFXX | 0 | 0.18 | 2.79 | 3.77 | 465 | |||
10506 | HMG | 100 | 9 1/8 | 0 | |||||
10507 | HMGBX | 0 | 9.71 | 9.71 | 9.71 | 0 | |||
10508 | HMGC | 1800 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 5/8 | 2 7/8 | 1800 |
10509 | HMGN | 2000 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 10500 |
10510 | HMGRX | 0 | 11.81 | 11.81 | 11.81 | 0 | |||
10511 | HMGXX | 0 | 0.24 | 4.90 | 5.03 | 2302 | |||
10512 | HMH | 100 | 16 1/8 | 16 5/8 | 17 1/8 | 0 | |||
10513 | HMIEX | 0 | 14.14 | 14.14 | 14.14 | 0 | |||
10514 | HMIGX | 0 | 11.91 | 11.91 | 11.91 | 0 | |||
10515 | HMII | 100 | 12 | 11 1/4 | 12 1/4 | 0 | |||
10516 | HMIS | 1000 | 12 1/8 | 11 3/4 | 12 1/4 | 11 3/4 | 11 7/8 | 12 1/4 | 65200 |
10517 | HMLA | 15000 | 0.1875 | 0.1250 | 0.6250 | 0 | |||
10518 | HMLD | 5500 | 0.4375 | 0 | |||||
10519 | HMLN | 400 | 64.7500 | 0 | |||||
10520 | HMN | 1000 | 30 3/16 | 30 1/8 | 30 3/16 | 30 1/8 | 2700 | ||
10521 | HMNF | 1000 | 15 3/8 | 15 5/8 | 15 3/4 | 15 3/8 | 15 3/8 | 15 5/8 | 17900 |
10522 | HMNRY | 0 | 0 | ||||||
10523 | HMRI | 2000 | 0.0100 | 0 | |||||
10524 | HMS | 400 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/4 | 6 5/8 | 400 |
10525 | HMSR | 1700 | 14 1/8 | 14 | 14 1/4 | 13 1/2 | 13 7/8 | 14 1/2 | 34200 |
10526 | HMST | 200 | 19.0000 | 0 | |||||
10527 | HMSY | 1000 | 22 3/4 | 22 3/4 | 23 1/2 | 21 7/8 | 22 3/4 | 23 | 146900 |
10528 | HMSw | 0 | 6 3/4 | 7 1/4 | 0 | ||||
10529 | HMT/WD | 0 | 0 | ||||||
10530 | HMTX | 20000 | 0.0020 | 0.0020 | 0.0600 | 0 | |||
10531 | HMTXX | 0 | 0.60 | 4.71 | 4.85 | 2930 | |||
10532 | HMTpA | 0 | 0 | ||||||
10533 | HMTw | 0 | 11 5/8 | 12 1/8 | 0 | ||||
10534 | HMWK | 200 | 3 1/4 | 2 5/8 | 3 1/4 | 2 1/2 | 2 1/2 | 3 1/4 | 6000 |
10535 | HMWKU | 200 | 4 | 4 | 5 3/4 | 0 | |||
10536 | HMWKW | 3500 | 1 1/4 | 1 1/4 | 2 1/4 | 0 | |||
10537 | HMX | 500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 7/8 | 500 |
10538 | HMY | 200 | 18 1/4 | 16 1/2 | 17 1/8 | 0 | |||
10539 | HN | 100 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 100 | ||
10540 | HNAGX | 0 | 10.86 | 10.86 | 10.86 | 0 | |||
10541 | HNBC | 300 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 28 1/2 | 300 |
10542 | HNBF | 0 | 0 | ||||||
10543 | HNCS | 5000 | 41 1/2 | 41 1/2 | 42 1/2 | 40 3/4 | 41 1/2 | 42 1/2 | 85700 |
10544 | HNFC | 200 | 21 1/2 | 21 1/2 | 22 1/4 | 0 | |||
10545 | HNFN | 0 | 0 | ||||||
10546 | HNFNY | 0 | 0 | ||||||
10547 | HNFSA | 100 | 45.5000 | 42.0000 | 46.5000 | 0 | |||
10548 | HNFSB | 0 | 0 | ||||||
10549 | HNH | 300 | 17 | 17 1/8 | 17 1/2 | 0 | |||
10550 | HNP | 100 | 16 3/4 | 16 1/2 | 17 | 0 | |||
10551 | HNRS | 1000 | 0.3125 | 0.3125 | 0.4375 | 0 | |||
10552 | HNT | 5000 | 11/32 | 9/32 | 9/16 | 0 | |||
10553 | HNV | 200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/16 | 1 13/16 | 200 |
10554 | HNW | 500 | 4 1/2 | 0 | |||||
10555 | HNZ | 200 | 33 1/8 | 33 1/2 | 33 1/2 | 32 7/8 | 33 1/8 | 33 3/4 | 4700 |
10556 | HNZp | 100 | 409 1/2 | 200 | 450 | 0 | |||
10557 | HNZw | 0 | 30 1/8 | 31 1/4 | 0 | ||||
10558 | HOAM | 200 | 35 1/2 | 34 | 35 1/2 | 34 | 34 | 35 1/2 | 22000 |
10559 | HOC | 500 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 21 7/8 | 22 5/8 | 500 |
10560 | HOCO | 0 | 0 | ||||||
10561 | HOEHY | 0 | 0 | ||||||
10562 | HOEN | 2000 | 3 15/16 | 4 | 4 1/4 | 3 15/16 | 3 7/8 | 4 1/4 | 3700 |
10563 | HOF | 0 | 0 | ||||||
10564 | HOFC | 1000 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 3.8750 | 6.0000 | 1000 |
10565 | HOFL | 1000 | 14 7/8 | 15 1/4 | 15 1/4 | 14 7/8 | 14 7/8 | 15 1/8 | 170600 |
10566 | HOG | 500 | 10 3/8 | 10 1/2 | 11 1/8 | 0 | |||
10567 | HOGN | 200 | 12 | 12 3/8 | 12 1/2 | 11 3/4 | 11 3/4 | 12 | 182000 |
10568 | HOGS | 2000 | 1.5625 | 1.7500 | 2.3750 | 0 | |||
10569 | HOHI | 200 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
10570 | HOIXX | 0 | 0.29 | 3.22 | 4.03 | 465 | |||
10571 | HOL/A | 600 | 7/8 | 0 | |||||
10572 | HOLI | 200 | 10 1/2 | 10 3/4 | 10 3/4 | 10 3/8 | 10 3/8 | 10 3/4 | 123100 |
10573 | HOLO | 300 | 4 3/4 | 4 1/2 | 5 1/4 | 0 | |||
10574 | HOLX | 1000 | 35 1/4 | 35 | 36 1/4 | 34 1/2 | 34 3/4 | 35 1/2 | 76200 |
10575 | HOM | 100 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 19 3/8 | 19 7/8 | 100 |
10576 | HOMC | 0 | 0 | ||||||
10577 | HOME | 0 | 0 | ||||||
10578 | HOMEF | 2000 | 6 5/8 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 6 3/4 | 29500 |
10579 | HOMF | 600 | 25 1/2 | 25 1/2 | 26 3/4 | 25 1/2 | 25 1/2 | 26 3/4 | 1900 |
10580 | HOMG | 100 | 15/16 | 3/4 | 15/16 | 3/4 | 13/16 | 15/16 | 17600 |
10581 | HOMI | 7500 | 0.5937 | 0.6250 | 0.8437 | 0 | |||
10582 | HOMM | 100 | 0.0025 | 0 | |||||
10583 | HOMS | 500 | 9 | 9 | 9 | 9 | 9 | 9 5/8 | 1700 |
10584 | HON | 500 | 47 1/8 | 44 1/2 | 46 | 0 | |||
10585 | HONGY | 0 | 3.2500 | 3.3750 | 0 | ||||
10586 | HONI | 1000 | 23 1/4 | 23 1/4 | 24 | 23 1/4 | 23 | 23 3/4 | 25600 |
10587 | HONT | 600 | 61.2500 | 0 | |||||
10588 | HOO | 2000 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 2000 | ||
10589 | HOOB | 200 | 10.7500 | 9.0000 | 15.0000 | 0 | |||
10590 | HOOK | 2500 | 22 3/4 | 24 1/4 | 24 1/4 | 22 | 22 1/4 | 22 3/4 | 109000 |
10591 | HOOP | 1500 | 2 11/16 | 2 1/2 | 2 7/8 | 2 1/2 | 2 1/2 | 2 3/4 | 5000 |
10592 | HOOPW | 2500 | 1 7/32 | 1 | 1 7/32 | 1 | 1 | 1 7/32 | 34600 |
10593 | HOP/WS | 0 | 1 | 1 1/2 | 0 | ||||
10594 | HOPR | 600 | 1 15/32 | 1 5/8 | 1 5/8 | 1 1/8 | 1 1/4 | 1 15/32 | 47600 |
10595 | HOPRP | 2500 | 4 1/2 | 3 1/4 | 4 1/2 | 3 | 2 3/4 | 4 1/2 | 4400 |
10596 | HOPRW | 9300 | 1 1/8 | 3/4 | 1 1/8 | 3/4 | 3/4 | 1 1/8 | 27600 |
10597 | HOPS | 500 | 5.6250 | 5.2500 | 5.6250 | 0 | |||
10598 | HOPp | 0 | 3 1/2 | 5 1/2 | 0 | ||||
10599 | HORMX | 0 | 21.54 | 21.54 | 21.54 | 0 | |||
10600 | HORN | 15000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 15000 | ||
10601 | HOSBX | 0 | 5.19 | 5.19 | 5.19 | 0 | |||
10602 | HOSP | 200 | 6 3/4 | 6 1/2 | 7 1/4 | 0 | |||
10603 | HOSS | 1000 | 19 1/4 | 19 3/16 | 19 1/4 | 19 | 19 1/8 | 19 3/8 | 33200 |
10604 | HOST | 1600 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 1/2 | 6 7/8 | 2300 |
10605 | HOT | 5000 | 30 | 30 3/8 | 31 | 0 | |||
10606 | HOT.Z | 0 | 0 | ||||||
10607 | HOT/WS/B | 300 | 3/64 | 3/64 | 5/64 | 0 | |||
10608 | HOTE | 0 | 0 | ||||||
10609 | HOU | 1000 | 25 1/4 | 25 | 25 3/8 | 25 | 25 | 25 1/8 | 5300 |
10610 | HOUL | 500 | 6.3750 | 5.3750 | 6.2500 | 0 | |||
10611 | HOV | 200 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 7/8 | 7 3/16 | 1200 |
10612 | HOVB | 1000 | 18.6250 | 18.2500 | 18.6250 | 18.2500 | 18.2500 | 19.0000 | 2000 |
10613 | HOVLX | 0 | 18.26 | 18.26 | 18.26 | 0 | |||
10614 | HOW | 2300 | 24 1/8 | 0 | |||||
10615 | HOWT | 1000 | 7 | 7 1/8 | 7 1/8 | 7 | 7 | 7 3/8 | 8000 |
10616 | HOWW | 0 | 0 | ||||||
10617 | HOWWY | 0 | 2.7800 | 3.0200 | 0 | ||||
10618 | HOX | 0 | 437.59 | 0 | |||||
10619 | HP | 200 | 30 1/8 | 27 5/8 | 28 1/8 | 0 | |||
10620 | HPAP | 0 | 0 | ||||||
10621 | HPBC | 5000 | 12 1/16 | 12 | 12 1/2 | 12 | 11 3/4 | 12 1/2 | 16500 |
10622 | HPBVX | 0 | 10.25 | 10.25 | 10.25 | 0 | |||
10623 | HPC | 400 | 54 5/8 | 54 7/8 | 54 7/8 | 54 5/8 | 54 1/2 | 54 3/4 | 500 |
10624 | HPDS | 0 | 0 | ||||||
10625 | HPDSF | 0 | 0 | ||||||
10626 | HPE/WS | 0 | 3/4 | 1 1/4 | 0 | ||||
10627 | HPEN | 0 | 0 | ||||||
10628 | HPET | 700 | 0.0700 | 0.0625 | 0.1562 | 0 | |||
10629 | HPH | 1000 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 1/2 | 31 1/8 | 1200 |
10630 | HPI | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 1000 | ||
10631 | HPIXX | 0 | 0.40 | 5.25 | 5.43 | 2715 | |||
10632 | HPKW | 0 | 0.0300 | 0.7300 | 0 | ||||
10633 | HPL | 0 | 0 | ||||||
10634 | HPLX | 2800 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 7/8 | 2800 |
10635 | HPMR | 800 | 14.0000 | 0 | |||||
10636 | HPN | 0 | 0 | ||||||
10637 | HPN+ | 0 | 0 | ||||||
10638 | HPNp | 500 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 500 | ||
10639 | HPP | 100 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 100 | ||
10640 | HPR | 200 | 4 | 3 1/2 | 4 | 0 | |||
10641 | HPRI | 2000 | 33 | 32 1/2 | 34 | 32 1/2 | 32 3/4 | 33 1/2 | 3900 |
10642 | HPRK | 1500 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/4 | 10 5/8 | 30400 |
10643 | HPRKZ | 2800 | 10 1/2 | 10 1/4 | 10 3/4 | 0 | |||
10644 | HPRS | 100 | 13.0000 | 0 | |||||
10645 | HPRXX | 0 | 0.51 | 5.58 | 5.73 | 51680 | |||
10646 | HPS | 100 | 25 1/4 | 23 1/8 | 23 5/8 | 0 | |||
10647 | HPSC | 500 | 4 7/8 | 4 1/2 | 5 1/8 | 0 | |||
10648 | HPT | 200 | 24 7/8 | 25 3/8 | 25 7/8 | 0 | |||
10649 | HPTF | 1000 | 6.7500 | 6.5000 | 6.7500 | 0 | |||
10650 | HPW/WS | 1200 | 5/8 | 0 | |||||
10651 | HPWR | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 8 3/4 | 9 3/4 | 100 |
10652 | HPX | 500 | 1 1/2 | 1 1/4 | 1 5/8 | 0 | |||
10653 | HQ | 200 | 30 7/8 | 30 3/8 | 31 | 0 | |||
10654 | HQH | 200 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 5/8 | 20 1/2 | 300 |
10655 | HQL | 600 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 5/8 | 15 1/8 | 600 |
10656 | HQOSA | 0 | 0 | ||||||
10657 | HR | 1000 | 22 3/4 | 22 1/8 | 22 5/8 | 0 | |||
10658 | HRB | 200 | 37 7/8 | 38 3/4 | 39 | 37 7/8 | 37 1/2 | 38 | 8500 |
10659 | HRBC | 2000 | 15 3/4 | 16 1/4 | 17 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 257600 |
10660 | HRBD | 0 | 0 | ||||||
10661 | HRBF | 500 | 14 | 14 1/4 | 14 1/4 | 13 3/4 | 13 1/2 | 14 | 16000 |
10662 | HRBL | 0 | 0 | ||||||
10663 | HRBN | 0 | 0 | ||||||
10664 | HRBO | 0 | 0 | ||||||
10665 | HRBR | 0 | 0 | ||||||
10666 | HRC | 2000 | 30 | 27 1/2 | 30 | 27 1/2 | 29 1/2 | 30 | 8100 |
10667 | HRC.I | 0 | 0 | ||||||
10668 | HRCC | 0 | 0 | ||||||
10669 | HRCPX | 0 | 14.24 | 14.24 | 14.95 | 10800 | |||
10670 | HRCR | 0 | 0 | ||||||
10671 | HRCT | 300 | 5.6250 | 5.6250 | 6.0000 | 5.6250 | 5.6250 | 6.3750 | 4400 |
10672 | HRCVX | 0 | 12.75 | 12.75 | 13.39 | 0 | |||
10673 | HRD | 400 | 24 | 24 3/8 | 24 3/8 | 24 | 23 3/4 | 24 1/4 | 1500 |
10674 | HRDF | 0 | 7.0000 | 9.0000 | 0 | ||||
10675 | HRDG | 1000 | 6 3/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 7 | 5100 |
10676 | HRE | 1000 | 13 1/8 | 13 1/8 | 14 | 0 | |||
10677 | HRG | 100 | 13/32 | 9/32 | 5/8 | 0 | |||
10678 | HRGBX | 0 | 17.83 | 17.83 | 17.83 | 0 | |||
10679 | HRGCX | 0 | 17.83 | 17.83 | 17.83 | 0 | |||
10680 | HRGP | 4000 | 0.5100 | 0.3750 | 0.7500 | 0 | |||
10681 | HRGRX | 0 | 18.39 | 18.39 | 19.51 | 0 | |||
10682 | HRH | 300 | 13 5/8 | 0 | |||||
10683 | HRI | 700 | 19/32 | 5/8 | 7/8 | 0 | |||
10684 | HRIDX | 0 | 9.97 | 9.97 | 10.36 | 0 | |||
10685 | HRIZ | 200 | 0.0025 | 0 | |||||
10686 | HRL | 400 | 25 1/4 | 24 7/8 | 25 1/4 | 0 | |||
10687 | HRLGX | 0 | 9.38 | 9.38 | 9.75 | 0 | |||
10688 | HRLY | 1000 | 6 9/16 | 6 3/8 | 6 9/16 | 6 1/4 | 6 1/4 | 6 5/8 | 2200 |
10689 | HRMI | 1500 | 10 1/2 | 11 | 11 1/4 | 10 1/2 | 10 1/2 | 10 3/4 | 11700 |
10690 | HRMN | 1000 | 15 | 15 3/4 | 15 3/4 | 14 1/4 | 14 1/4 | 15 3/4 | 4600 |
10691 | HRMY | 100 | 5/8 | 11/16 | 1 1/8 | 2000 | |||
10692 | HRN | 300 | 1 1/4 | 0 | |||||
10693 | HRNEX | 0 | 9.34 | 9.34 | 9.34 | 0 | |||
10694 | HRP | 200 | 16 | 15 3/4 | 16 1/8 | 0 | |||
10695 | HRR | 5000 | 1/2 | 9/32 | 7/16 | 0 | |||
10696 | HRS | 800 | 51 3/8 | 51 3/8 | 51 3/8 | 51 3/8 | 51 3/8 | 51 5/8 | 800 |
10697 | HRSCX | 0 | 19.63 | 19.63 | 20.61 | 0 | |||
10698 | HRSH | 100 | 12 | 11 51/64 | 12 1/4 | 11 1/2 | 11 1/4 | 12 1/4 | 4200 |
10699 | HRSMX | 0 | 12.10 | 12.10 | 12.10 | 0 | |||
10700 | HRSN | 0 | 0 | ||||||
10701 | HRSNF | 3000 | 3 | 2 7/8 | 3 1/8 | 2 3/4 | 2 3/4 | 3 | 86900 |
10702 | HRSTOQ | 0 | 0 | ||||||
10703 | HRT | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/2 | 5 | 1000 |
10704 | HRTBX | 0 | 21.42 | 21.42 | 21.42 | 0 | |||
10705 | HRTCX | 0 | 21.54 | 21.54 | 21.54 | 0 | |||
10706 | HRTLX | 0 | 21.97 | 21.97 | 23.31 | 20000 | |||
10707 | HRTT | 100 | 32 7/8 | 32 1/2 | 32 7/8 | 0 | |||
10708 | HRTVX | 0 | 28.08 | 28.08 | 28.08 | 0 | |||
10709 | HRUSX | 0 | 9.86 | 9.86 | 9.86 | 0 | |||
10710 | HRV | 1000 | 1 | 5/8 | 1 3/8 | 0 | |||
10711 | HRVA | 9300 | 0.0010 | 0 | |||||
10712 | HRVIX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
10713 | HRVY | 600 | 6 3/4 | 7 | 7 | 6 3/8 | 6 1/4 | 7 | 42800 |
10714 | HRW.A | 0 | 0 | ||||||
10715 | HRWIX | 0 | 10.25 | 10.25 | 10.25 | 0 | |||
10716 | HRXL | 6500 | 1.3750 | 1.3750 | 1.4062 | 1.3750 | 1.3750 | 1.4062 | 104800 |
10717 | HRY | 200 | 16 1/2 | 0 | |||||
10718 | HRYC | 2300 | 3.3750 | 0 | |||||
10719 | HRZB | 200 | 13 3/4 | 13 1/64 | 13 3/4 | 13 | 13 | 13 3/4 | 4500 |
10720 | HRZE | 0 | 0 | ||||||
10721 | HS | 100 | 30 1/8 | 31 | 31 | 30 1/8 | 29 3/4 | 30 1/4 | 700 |
10722 | HSACY | 0 | 0 | ||||||
10723 | HSApA | 100 | 46 | 0 | |||||
10724 | HSB | 200 | 48 1/2 | 49 3/8 | 49 3/8 | 48 1/2 | 48 1/8 | 49 | 1000 |
10725 | HSBC | 0 | 0 | ||||||
10726 | HSBCF | 0 | 0 | ||||||
10727 | HSBHY | 0 | 0 | ||||||
10728 | HSBK | 700 | 16 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 3000 |
10729 | HSC | 200 | 58 3/8 | 58 3/4 | 58 3/4 | 58 3/8 | 57 7/8 | 59 1/8 | 300 |
10730 | HSCGX | 0 | 9.29 | 9.29 | 9.29 | 0 | |||
10731 | HSCT | 0 | 0 | ||||||
10732 | HSDMF | 0 | 0 | ||||||
10733 | HSE | 100 | 12 7/8 | 0 | |||||
10734 | HSEAX | 0 | 26.63 | 26.63 | 28.03 | 0 | |||
10735 | HSFC | 300 | 54.7500 | 0 | |||||
10736 | HSG.A | 0 | 0 | ||||||
10737 | HSG.B | 0 | 0 | ||||||
10738 | HSI | 500 | 7 | 5 3/4 | 6 1/8 | 0 | |||
10739 | HSIC | 1500 | 24 1/4 | 24 1/4 | 24 1/4 | 23 3/4 | 23 3/4 | 24 1/4 | 143500 |
10740 | HSKL | 5000 | 6 11/16 | 6 5/8 | 7 1/8 | 6 5/8 | 6 5/8 | 7 1/8 | 20200 |
10741 | HSLP | 0 | 0 | ||||||
10742 | HSLPL | 0 | 0 | ||||||
10743 | HSLPN | 200 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | 200 | ||
10744 | HSLPO | 200 | 91.5000 | 0 | |||||
10745 | HSLPP | 100 | 54.7500 | 0 | |||||
10746 | HSLTP | 2000 | 102.5000 | 99.7500 | 102.5000 | 99.7500 | 4300 | ||
10747 | HSM | 200 | 14 3/8 | 14 1/2 | 14 1/2 | 14 3/8 | 14 1/8 | 14 1/2 | 2200 |
10748 | HSN | 1000 | 9 1/8 | 8 3/8 | 8 3/4 | 0 | |||
10749 | HSNR | 2000 | 5 3/8 | 4 5/8 | 6 1/4 | 4 1/2 | 5 | 5 3/8 | 20600 |
10750 | HSNT | 0 | 0 | ||||||
10751 | HSPEX | 0 | 26.04 | 26.04 | 26.04 | 0 | |||
10752 | HSPGX | 0 | 17.42 | 17.42 | 18.34 | 0 | |||
10753 | HSR | 200 | 6 1/4 | 6 1/8 | 6 5/8 | 0 | |||
10754 | HSS | 1000 | 2 | 2 | 2 3/8 | 0 | |||
10755 | HSSC | 6000 | 13.0000 | 0 | |||||
10756 | HSST | 0 | 0 | ||||||
10757 | HST | 2500 | 7 1/4 | 0 | |||||
10758 | HSTGX | 0 | 9.86 | 9.86 | 9.86 | 0 | |||
10759 | HSTIF | 0 | 0 | ||||||
10760 | HSTR | 500 | 20 1/4 | 21 1/2 | 21 1/2 | 19 3/4 | 19 3/4 | 20 1/4 | 45800 |
10761 | HSTVX | 0 | 18.54 | 18.54 | 19.46 | 0 | |||
10762 | HSVLY | 200 | 8 1/4 | 8 1/4 | 8 1/2 | 0 | |||
10763 | HSY | 100 | 65 1/4 | 65 1/2 | 65 1/2 | 65 1/8 | 65 1/4 | 65 3/8 | 800 |
10764 | HSYG | 0 | 6.5000 | 8.5000 | 0 | ||||
10765 | HSw | 0 | 30 3/8 | 31 1/8 | 0 | ||||
10766 | HTA | 900 | 7 1/4 | 7 1/8 | 7 1/2 | 0 | |||
10767 | HTAVF | 1200 | 0.2500 | 0 | |||||
10768 | HTAXX | 0 | 0.48 | 5.00 | 5.05 | 4196 | |||
10769 | HTB | 500 | 7 1/4 | 7 1/8 | 7 1/2 | 0 | |||
10770 | HTBB | 200 | 11 | 10 3/4 | 11 | 10 3/4 | 10 7/8 | 11 | 46700 |
10771 | HTBBG | 15 | 100 7/8 | 100 7/8 | 101 1/4 | 0 | |||
10772 | HTBC | 0 | 0 | ||||||
10773 | HTBK | 0 | 0 | ||||||
10774 | HTC | 400 | 11 | 11 | 11 | 11 | 400 | ||
10775 | HTCC | 1000 | 11 1/4 | 10 5/8 | 11 1/4 | 0 | |||
10776 | HTCH | 1000 | 41 3/4 | 41 1/2 | 44 1/2 | 41 1/4 | 41 1/2 | 42 | 256000 |
10777 | HTCO | 500 | 29 1/2 | 29 1/2 | 30 1/2 | 29 1/2 | 29 1/2 | 31 1/4 | 900 |
10778 | HTCP | 0 | 0 | ||||||
10779 | HTCXX | 0 | 0.17 | 3.24 | 4.00 | 2603 | |||
10780 | HTD | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 1/2 | 1000 |
10781 | HTE | 1000 | 3 1/8 | 2 1/2 | 3 1/4 | 0 | |||
10782 | HTEC | 500 | 2 1/16 | 2 1/8 | 2 1/8 | 2 1/16 | 2 1/16 | 2 1/8 | 15300 |
10783 | HTEK | 2500 | 2.2500 | 1.8750 | 2.2500 | 1.8750 | 2.0000 | 2.2500 | 21700 |
10784 | HTEL | 500 | 3 1/4 | 3 3/4 | 3 3/4 | 3 1/4 | 3 1/4 | 3 3/4 | 3600 |
10785 | HTEXX | 0 | 0.39 | 3.31 | 4.24 | 5102 | |||
10786 | HTG | 500 | 25 5/8 | 26 1/2 | 27 1/8 | 0 | |||
10787 | HTHA | 0 | 0 | ||||||
10788 | HTHN | 2000 | 4.3200 | 4.0000 | 5.5000 | 0 | |||
10789 | HTHR | 300 | 4 5/8 | 4 5/8 | 5 1/4 | 0 | |||
10790 | HTIXX | 0 | 0.30 | 5.03 | 5.31 | 953 | |||
10791 | HTK | 0 | 0 | ||||||
10792 | HTL | 900 | 8 7/8 | 0 | |||||
10793 | HTLD | 1000 | 22 | 21 3/4 | 22 1/4 | 21 1/2 | 21 1/2 | 22 | 40800 |
10794 | HTN | 100 | 42 1/4 | 41 1/8 | 41 3/4 | 0 | |||
10795 | HTNZ | 3600 | 0.1500 | 0.1250 | 0.1500 | 0.1250 | 0.1450 | 0.1600 | 390900 |
10796 | HTO | 2000 | 7 5/8 | 7 3/8 | 7 3/4 | 0 | |||
10797 | HTOXX | 0 | 0.45 | 3.25 | 4.20 | 5741 | |||
10798 | HTPI | 0 | 0 | ||||||
10799 | HTR | 1000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 9 1/4 | 2900 |
10800 | HTRXX | 0 | 0.50 | 5.34 | 5.60 | 29709 | |||
10801 | HTSF | 1000 | 0.7500 | 0.7500 | 0.8750 | 0 | |||
10802 | HTST | 0 | 0 | ||||||
10803 | HTSXX | 0 | 0.50 | 4.71 | 4.80 | 13880 | |||
10804 | HTT | 3000 | 6 5/8 | 6 5/8 | 6 3/4 | 6 5/8 | 6 1/2 | 6 3/4 | 3600 |
10805 | HTWN | 500 | 13 3/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 14 1/4 | 2200 |
10806 | HTXA | 200 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/8 | 300 |
10807 | HTZR | 10000 | 0.0300 | 0 | |||||
10808 | HUAH | 0 | 0 | ||||||
10809 | HUB/A | 100 | 62 1/2 | 0 | |||||
10810 | HUB/B | 100 | 65 | 64 7/8 | 65 | 64 7/8 | 200 | ||
10811 | HUBA | 0 | 0 | ||||||
10812 | HUBB | 0 | 0 | ||||||
10813 | HUBC | 5000 | 21 3/4 | 21 7/8 | 21 7/8 | 21 1/2 | 21 1/2 | 21 7/8 | 98900 |
10814 | HUBX | 0 | 0 | ||||||
10815 | HUF | 300 | 11 | 11 1/8 | 11 1/8 | 11 | 10 7/8 | 11 1/8 | 900 |
10816 | HUFK | 1000 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
10817 | HUG | 200 | 28 7/8 | 28 5/8 | 28 7/8 | 28 5/8 | 2100 | ||
10818 | HUGO | 500 | 8 7/8 | 9 1/4 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/4 | 4000 |
10819 | HUGTS | 700 | 7.7500 | 7.2500 | 8.0000 | 0 | |||
10820 | HULAX | 0 | 11.56 | 11.56 | 12.04 | 0 | |||
10821 | HUM | 200 | 25 7/8 | 25 3/4 | 26 1/8 | 25 3/4 | 25 3/4 | 26 1/8 | 7400 |
10822 | HUMC | 0 | 0 | ||||||
10823 | HUMCF | 100 | 33 1/4 | 33 | 35 3/4 | 32 1/4 | 32 3/4 | 33 1/4 | 391200 |
10824 | HUMM | 0 | 0 | ||||||
10825 | HUMP | 300 | 8 | 8 1/2 | 8 1/2 | 8 | 8 | 8 3/4 | 2300 |
10826 | HUN | 500 | 16 5/8 | 16 5/8 | 17 3/8 | 0 | |||
10827 | HUNB | 0 | 0 | ||||||
10828 | HUNE | 5000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0001 | 0.0500 | 5000 |
10829 | HUNF | 10000 | 0.0150 | 0.0100 | 0.5000 | 0 | |||
10830 | HUNM | 2000 | 2.5000 | 0 | |||||
10831 | HURC | 500 | 4 5/8 | 4 3/8 | 4 3/4 | 0 | |||
10832 | HURI | 5000 | 9/16 | 5/8 | 21/32 | 9/16 | 9/16 | 21/32 | 24300 |
10833 | HUSGX | 0 | 10.24 | 10.24 | 10.24 | 0 | |||
10834 | HUTXX | 0 | 0.46 | 4.87 | 5.00 | 16448 | |||
10835 | HUVL | 0 | 0 | ||||||
10836 | HUWH | 0 | 0 | ||||||
10837 | HUWHY | 0 | 30.8750 | 31.7500 | 0 | ||||
10838 | HVCXX | 0 | 0.43 | 5.19 | 5.32 | 14902 | |||
10839 | HVEF | 200 | 25 1/2 | 25 1/4 | 28 1/4 | 0 | |||
10840 | HVFD | 800 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 14 1/2 | 800 |
10841 | HVGO | 5000 | 1 3/16 | 1 1/8 | 1 1/4 | 1 1/8 | 1 3/16 | 1 1/4 | 34000 |
10842 | HVGXX | 0 | 0.42 | 5.11 | 5.24 | 15810 | |||
10843 | HVIS | 0 | 0 | ||||||
10844 | HVNA | 0 | 0 | ||||||
10845 | HVNXX | 0 | 0.40 | 3.13 | 3.74 | 2802 | |||
10846 | HVSC | 0 | 0 | ||||||
10847 | HVSF | 2000 | 11.8750 | 10.7500 | 11.8750 | 10.2500 | 11.3750 | 11.8750 | 129900 |
10848 | HVST | 100000 | 0.0010 | 0.0010 | 0.0100 | 0 | |||
10849 | HVTXX | 0 | 0.50 | 3.33 | 3.94 | 3492 | |||
10850 | HVY | 100 | 16 | 18 1/4 | 19 | 0 | |||
10851 | HWAI | 100 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.3750 | 4.7500 | 100 |
10852 | HWBAX | 0 | 17.80 | 17.80 | 17.80 | 0 | |||
10853 | HWBFX | 0 | 10.48 | 10.48 | 10.48 | 0 | |||
10854 | HWCC | 2000 | 4 1/8 | 4 1/2 | 4 1/2 | 4 1/8 | 4 | 4 3/8 | 50500 |
10855 | HWEC | 200 | 10 | 10 | 15 | 0 | |||
10856 | HWEQX | 0 | 17.97 | 17.97 | 17.97 | 0 | |||
10857 | HWG | 200 | 9 7/8 | 10 | 10 | 9 7/8 | 2900 | ||
10858 | HWINX | 0 | 19.70 | 19.70 | 19.70 | 0 | |||
10859 | HWK | 100 | 8 1/16 | 0 | |||||
10860 | HWKB | 100 | 26 7/8 | 26 1/2 | 26 7/8 | 0 | |||
10861 | HWKN | 200 | 8 3/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 1/4 | 9 | 1000 |
10862 | HWL | 500 | 13 7/8 | 0 | |||||
10863 | HWLDX | 0 | 10.26 | 10.26 | 10.26 | 0 | |||
10864 | HWLL | 0 | 0 | ||||||
10865 | HWLLP | 200 | 49 7/8 | 48 | 50 | 0 | |||
10866 | HWNB | 200 | 32.5000 | 0 | |||||
10867 | HWNC | 0 | 0 | ||||||
10868 | HWOG | 0 | 0 | ||||||
10869 | HWP | 200 | 76 3/4 | 76 | 79 3/8 | 76 | 76 1/2 | 77 | 6800 |
10870 | HWPH | 1300 | 0.1250 | 0 | |||||
10871 | HWPW | 1000 | 0.0200 | 0.0200 | 0.0500 | 0 | |||
10872 | HWPX | 0 | 0 | ||||||
10873 | HWSCX | 0 | 19.82 | 19.82 | 19.82 | 0 | |||
10874 | HWTRX | 0 | 13.42 | 13.42 | 13.42 | 0 | |||
10875 | HWY | 700 | 1/2 | 9/32 | 9/16 | 0 | |||
10876 | HWYM | 1000 | 10 3/4 | 10 1/2 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 11800 |
10877 | HX | 100 | 6 3/4 | 0 | |||||
10878 | HXA | 0 | 307.25 | 315.68 | 315.69 | 306.60 | 0 | ||
10879 | HXBM | 500 | 2.0000 | 1.0000 | 2.0000 | 0 | |||
10880 | HXC/WS | 1800 | 1 1/4 | 0 | |||||
10881 | HXL | 200 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 5/8 | 11 1/4 | 200 |
10882 | HXL.RV | 0 | 0 | ||||||
10883 | HXLGQ | 5 | 83 1/2 | 83 1/2 | 90 | 0 | |||
10884 | HXLwr | 0 | 0 | ||||||
10885 | HXP/WS | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 3000 | ||
10886 | HYAL | 0 | 0 | ||||||
10887 | HYALF | 1000 | 9 5/8 | 9 3/4 | 9 25/32 | 9 39/64 | 9 5/8 | 9 3/4 | 44800 |
10888 | HYB/WS/Rw | 0 | 0 | ||||||
10889 | HYBD | 7300 | 4 5/8 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 14900 |
10890 | HYBDW | 100 | 1/4 | 1/4 | 3/8 | 0 | |||
10891 | HYBN | 0 | 0 | ||||||
10892 | HYCP | 1000 | 0.0312 | 0 | |||||
10893 | HYDEA | 4500 | 3 13/16 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 1/4 | 28100 |
10894 | HYDEB | 500 | 3 3/4 | 3 3/4 | 3 13/16 | 3 3/4 | 3 3/4 | 4 1/8 | 29900 |
10895 | HYDI | 3000 | 0.0937 | 0.0937 | 0.2812 | 0 | |||
10896 | HYGMY | 0 | 8.7500 | 10.1500 | 10.4000 | 0 | |||
10897 | HYGN | 1000 | 0.5625 | 0.3750 | 0.5625 | 0 | |||
10898 | HYI | 1300 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 8 1/8 | 2300 |
10899 | HYMX | 300 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
10900 | HYMXW | 25000 | 0.0050 | 0 | |||||
10901 | HYP | 500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 8 7/8 | 500 |
10902 | HYPR | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 7/8 | 1100 |
10903 | HYPX | 0 | 0 | ||||||
10904 | HYSN | 0 | 0 | ||||||
10905 | HYSNY | 0 | 0 | ||||||
10906 | HYSW | 1600 | 19 1/4 | 19 1/4 | 20 1/4 | 19 | 19 1/4 | 20 | 35700 |
10907 | HYU | 100 | 1/64 | 0 | |||||
10908 | HZFS | 1000 | 14 1/2 | 14 1/2 | 15 1/4 | 0 | |||
10909 | HZRCZ | 500 | 0.7500 | 0 | |||||
10910 | HZWV | 200 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 39 | 41 1/2 | 600 |
10911 | HpA | 900 | 37 | 0 | |||||
10912 | Hw | 0 | 0 | ||||||
10913 | I | 100 | 138 3/4 | 129 3/8 | 131 1/2 | 0 | |||
10914 | I.ACB | 0 | 0 | ||||||
10915 | I.AGI | 0 | 0 | ||||||
10916 | I.AIN | 0 | 0 | ||||||
10917 | I.ALE | 0 | 0 | ||||||
10918 | I.ALI | 0 | 0 | ||||||
10919 | I.API | 0 | 0 | ||||||
10920 | I.CIT | 0 | 0 | ||||||
10921 | I.COC | 0 | 0 | ||||||
10922 | I.CRF | 0 | 0 | ||||||
10923 | I.CRO | 0 | 0 | ||||||
10924 | I.DAL | 0 | 0 | ||||||
10925 | I.ECH | 0 | 0 | ||||||
10926 | I.EDS | 0 | 0 | ||||||
10927 | I.EFI | 0 | 0 | ||||||
10928 | I.ELS | 0 | 0 | ||||||
10929 | I.ENE | 0 | 0 | ||||||
10930 | I.ENI | 0 | 0 | ||||||
10931 | I.FCT | 0 | 0 | ||||||
10932 | I.FFI | 0 | 0 | ||||||
10933 | I.FIT | 0 | 0 | ||||||
10934 | I.FNV | 0 | 0 | ||||||
10935 | I.GEM | 0 | 0 | ||||||
10936 | I.IFI | 0 | 0 | ||||||
10937 | I.IFR | 0 | 0 | ||||||
10938 | I.IMI | 0 | 0 | ||||||
10939 | I.IRI | 0 | 0 | ||||||
10940 | I.ITG | 0 | 0 | ||||||
10941 | I.LAI | 0 | 0 | ||||||
10942 | I.MDB | 0 | 0 | ||||||
10943 | I.MEC | 0 | 0 | ||||||
10944 | I.MNT | 0 | 0 | ||||||
10945 | I.MPS | 0 | 0 | ||||||
10946 | I.OLV | 0 | 0 | ||||||
10947 | I.OPI | 0 | 0 | ||||||
10948 | I.PFS | 0 | 0 | ||||||
10949 | I.SGS | 0 | 0 | ||||||
10950 | I.STT | 0 | 0 | ||||||
10951 | I.TLI | 0 | 0 | ||||||
10952 | I.TRE | 0 | 0 | ||||||
10953 | IAA | 0 | 151.89 | 153.79 | 155.44 | 151.72 | 0 | ||
10954 | IAAC | 4000 | 2 1/2 | 2 3/8 | 2 7/8 | 0 | |||
10955 | IAACW | 1000 | 1/32 | 1/32 | 1/8 | 0 | |||
10956 | IAAI | 3000 | 9 | 9 1/4 | 9 1/4 | 8 1/2 | 8 1/2 | 9 | 42200 |
10957 | IAAP | 0 | 0 | ||||||
10958 | IAAPF | 2000 | 6 1/8 | 5 27/32 | 6 1/8 | 5 27/32 | 5 5/8 | 6 1/8 | 2900 |
10959 | IAAPX | 0 | 11.64 | 11.64 | 11.64 | 0 | |||
10960 | IAAXX | 0 | 0.30 | 4.91 | 5.04 | 480 | |||
10961 | IABDX | 0 | 9.49 | 9.49 | 9.49 | 0 | |||
10962 | IABLX | 0 | 11.21 | 11.21 | 11.21 | 0 | |||
10963 | IABS | 0 | 0 | ||||||
10964 | IABSF | 1000 | 1 1/8 | 1 3/32 | 1 7/32 | 1 3/32 | 1 1/8 | 1 3/16 | 20200 |
10965 | IAC | 1300 | 19 3/8 | 18 3/4 | 19 1/8 | 0 | |||
10966 | IACC | 1000 | 0.0625 | 0.0625 | 0.3125 | 0 | |||
10967 | IACI | 100 | 11 | 10 | 11 | 0 | |||
10968 | IACM | 5000 | 0.8750 | 0.5625 | 0.9375 | 0 | |||
10969 | IACQ | 500 | 9.1875 | 8.8750 | 9.1875 | 0 | |||
10970 | IACQU | 1500 | 9.3750 | 9.3750 | 10.0000 | 0 | |||
10971 | IACQW | 1000 | 0.8750 | 0.6250 | 1.0000 | 0 | |||
10972 | IACQZ | 400 | 3.7500 | 3.7500 | 5.0000 | 0 | |||
10973 | IACT | 2100 | 0.4375 | 0.4375 | 0.4375 | 0.3750 | 0.3750 | 0.4375 | 20100 |
10974 | IAD | 300 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 25 5/8 | 26 | 300 |
10975 | IADp | 100 | 32 1/4 | 32 | 33 | 0 | |||
10976 | IAEGX | 0 | 19.50 | 19.50 | 19.50 | 0 | |||
10977 | IAF | 300 | 8 13/16 | 9 | 9 | 8 13/16 | 8 5/8 | 9 | 1800 |
10978 | IAGAX | 0 | 13.79 | 13.79 | 14.59 | 0 | |||
10979 | IAGRX | 0 | 11.05 | 11.05 | 11.05 | 0 | |||
10980 | IAGVX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
10981 | IAGXX | 0 | 0.14 | 4.42 | 5.03 | 491 | |||
10982 | IAHMD | 100 | 0.6875 | 0.6875 | 0.8750 | 0 | |||
10983 | IAIBX | 0 | 9.27 | 9.27 | 9.27 | 0 | |||
10984 | IAIC | 1000 | 4.0000 | 0 | |||||
10985 | IAINX | 0 | 13.02 | 13.02 | 13.02 | 0 | |||
10986 | IAIR | 0 | 0 | ||||||
10987 | IAIXX | 0 | 0.17 | 5.21 | 5.39 | 295 | |||
10988 | IAL | 300 | 26 7/8 | 27 | 27 | 26 7/8 | 1300 | ||
10989 | IAMCX | 0 | 16.21 | 16.21 | 16.21 | 0 | |||
10990 | IAPXX | 0 | 0 | ||||||
10991 | IARGX | 0 | 23.11 | 23.11 | 23.11 | 0 | |||
10992 | IART | 100 | 8 | 8 1/8 | 8 1/8 | 7 5/8 | 7 5/8 | 8 1/8 | 8800 |
10993 | IARVX | 0 | 9.99 | 9.99 | 9.99 | 0 | |||
10994 | IASG | 2300 | 0.1562 | 0.1562 | 0.2812 | 0 | |||
10995 | IASKX | 0 | 14.63 | 14.63 | 14.63 | 0 | |||
10996 | IAT | 300 | 3 3/4 | 3 11/16 | 4 3/16 | 0 | |||
10997 | IATM | 0 | 0 | ||||||
10998 | IATN | 32 | 100.0000 | 0 | |||||
10999 | IATP | 500 | 3.7500 | 0 | |||||
11000 | IATV | 500 | 5 | 4 1/8 | 5 | 4 1/8 | 4 3/4 | 5 | 139400 |
11001 | IAUS | 200 | 18.0000 | 15.0000 | 18.5000 | 13.7500 | 13.5000 | 18.0000 | 2300 |
11002 | IBAH | 3000 | 6 3/8 | 6 1/2 | 6 1/2 | 6 | 6 | 6 1/2 | 12000 |
11003 | IBAN | 800 | 23 | 22 1/4 | 23 1/4 | 22 1/4 | 22 1/2 | 23 1/4 | 87500 |
11004 | IBC | 200 | 22 7/8 | 21 3/8 | 21 3/4 | 0 | |||
11005 | IBCO | 1700 | 0.0010 | 0 | |||||
11006 | IBCP | 1000 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 | 26 3/4 | 1000 |
11007 | IBCYX | 0 | 7.25 | 7.25 | 7.25 | 0 | |||
11008 | IBDSX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
11009 | IBET | 200 | 1 5/16 | 1 5/16 | 1 3/8 | 1 5/16 | 1 5/16 | 1 7/16 | 4300 |
11010 | IBETW | 1000 | 1/4 | 1/4 | 5/16 | 0 | |||
11011 | IBEV | 3500 | 0.1000 | 0.0400 | 0.1000 | 0 | |||
11012 | IBEVC | 0 | 0 | ||||||
11013 | IBEVU | 3000 | 0.0625 | 0 | |||||
11014 | IBEVW | 5000 | 0.0800 | 0 | |||||
11015 | IBF | 3000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/16 | 8 9/16 | 900 |
11016 | IBFA | 0 | 0 | ||||||
11017 | IBI | 300 | 14 | 14 3/8 | 14 5/8 | 14 | 14 | 14 1/8 | 2500 |
11018 | IBICA | 1000 | 0.0001 | 0 | |||||
11019 | IBIN | 1000 | 1 3/16 | 1 1/16 | 1 3/16 | 1 1/16 | 1 1/16 | 1 3/16 | 4300 |
11020 | IBIS | 200 | 7 3/4 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/8 | 14300 |
11021 | IBISW | 4000 | 2 3/4 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 6000 |
11022 | IBK | 500 | 10 3/4 | 0 | |||||
11023 | IBLUX | 0 | 7.24 | 7.24 | 7.63 | 0 | |||
11024 | IBM | 100 | 87 3/8 | 86 5/8 | 89 1/8 | 86 5/8 | 87 1/8 | 87 1/2 | 12300 |
11025 | IBMC | 0 | 0 | ||||||
11026 | IBMF | 0 | 0 | ||||||
11027 | IBMG | 0 | 0 | ||||||
11028 | IBMH | 0 | 0 | ||||||
11029 | IBMI | 0 | 0 | ||||||
11030 | IBMK | 0 | 0 | ||||||
11031 | IBML | 0 | 0 | ||||||
11032 | IBMM | 0 | 0 | ||||||
11033 | IBMN | 0 | 0 | ||||||
11034 | IBMO | 0 | 0 | ||||||
11035 | IBMR | 0 | 0 | ||||||
11036 | IBMS | 0 | 0 | ||||||
11037 | IBMT | 0 | 0 | ||||||
11038 | IBMU | 0 | 0 | ||||||
11039 | IBMW | 0 | 0 | ||||||
11040 | IBMpA | 200 | 26 3/8 | 26 3/8 | 26 1/2 | 26 3/8 | 26 1/4 | 26 5/8 | 1200 |
11041 | IBNC | 200 | 40.7500 | 40.0000 | 44.0000 | 0 | |||
11042 | IBNJ | 300 | 13 | 13 | 13 | 13 | 13 | 14 1/2 | 300 |
11043 | IBNJP | 1000 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 | 16 1/2 | 1000 |
11044 | IBNL | 300 | 2.7500 | 2.7500 | 3.5000 | 0 | |||
11045 | IBOA | 300 | 0.1750 | 0.1875 | 0.3750 | 0 | |||
11046 | IBP | 100 | 50 5/8 | 50 5/8 | 51 | 50 5/8 | 50 1/8 | 50 7/8 | 2000 |
11047 | IBPw | 0 | 25 | 25 7/8 | 0 | ||||
11048 | IBRM | 5000 | 11/32 | 11/32 | 13/32 | 0 | |||
11049 | IBRN | 0 | 0 | ||||||
11050 | IBRNO | 0 | 0 | ||||||
11051 | IBS/WS | 0 | 2 3/4 | 3 1/4 | 0 | ||||
11052 | IBSC | 2000 | 0.0450 | 0.0450 | 0.0600 | 0 | |||
11053 | IBSD | 0 | 0 | ||||||
11054 | IBSDF | 1000 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 3 1/4 | 6300 |
11055 | IBSF | 2000 | 14 3/4 | 14 7/8 | 15 | 14 3/4 | 14 3/4 | 15 | 28900 |
11056 | IBSI | 0 | 0 | ||||||
11057 | IBT.A | 0 | 0 | ||||||
11058 | IBT.B | 0 | 0 | ||||||
11059 | IBTB | 500 | 34.2500 | 0 | |||||
11060 | IC | 800 | 37 5/8 | 38 1/8 | 38 1/8 | 37 5/8 | 37 3/8 | 37 5/8 | 1300 |
11061 | ICA | 2000 | 12 1/4 | 11 5/8 | 12 | 0 | |||
11062 | ICAC | 0 | 0 | ||||||
11063 | ICAEX | 0 | 25.89 | 25.89 | 25.89 | 0 | |||
11064 | ICAG | 2500 | 0.1250 | 0.1250 | 0.6250 | 0 | |||
11065 | ICALX | 0 | 5.33 | 5.33 | 5.61 | 0 | |||
11066 | ICAPX | 0 | 12.87 | 12.87 | 13.62 | 0 | |||
11067 | ICAR | 1000 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 11 1/2 | 3600 |
11068 | ICAXX | 0 | 0.30 | 5.46 | 5.82 | 2530 | |||
11069 | ICB | 300 | 16 3/8 | 16 1/2 | 16 1/2 | 16 3/8 | 2300 | ||
11070 | ICBK | 200 | 30 3/16 | 30 | 30 1/4 | 0 | |||
11071 | ICCA | 4000 | 1.6875 | 1.6250 | 1.6875 | 1.6250 | 1.6250 | 1.8125 | 5000 |
11072 | ICCC | 800 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 900 |
11073 | ICCXX | 0 | 0.81 | 4.97 | 5.11 | 8110 | |||
11074 | ICDEX | 0 | 25.35 | 25.35 | 25.35 | 0 | |||
11075 | ICEC | 0 | 0 | ||||||
11076 | ICEL | 900 | 15 1/4 | 15 3/4 | 16 | 15 1/4 | 15 | 15 3/4 | 6500 |
11077 | ICESX | 0 | 12.59 | 12.59 | 12.59 | 0 | |||
11078 | ICF | 300 | 3 3/4 | 3 7/8 | 4 1/4 | 0 | |||
11079 | ICGI | 3400 | 0.3125 | 0.3125 | 0.6250 | 0 | |||
11080 | ICGIW | 3700 | 0.0100 | 0 | |||||
11081 | ICGN | 700 | 10 3/4 | 10 3/4 | 10 7/8 | 10 5/8 | 10 3/4 | 10 7/8 | 91100 |
11082 | ICH | 0 | 0 | ||||||
11083 | ICHD | 700 | 0.0350 | 0.0500 | 0.0500 | 0.0350 | 0.0350 | 0.0500 | 26600 |
11084 | ICHDP | 1800 | 0.2800 | 0.3500 | 0.3500 | 0.2800 | 0.2800 | 0.3500 | 31000 |
11085 | ICHIX | 0 | 10.84 | 10.84 | 11.18 | 0 | |||
11086 | ICHNF | 0 | 0 | ||||||
11087 | ICI | 200 | 49 7/8 | 49 7/8 | 49 7/8 | 49 7/8 | 49 3/8 | 49 7/8 | 200 |
11088 | ICII | 6000 | 19 3/8 | 19 | 19 3/4 | 19 | 19 1/4 | 19 5/8 | 210200 |
11089 | ICIS | 3000 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 15/16 | 17500 |
11090 | ICIT | 1000 | 6.0000 | 0 | |||||
11091 | ICIX | 2000 | 16 1/2 | 16 3/4 | 17 | 16 1/2 | 16 1/2 | 17 | 40000 |
11092 | ICL | 100 | 3 3/4 | 3 3/8 | 3 3/4 | 0 | |||
11093 | ICLCQ | 0 | 0 | ||||||
11094 | ICM | 100 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 100 | ||
11095 | ICN | 100 | 17 5/8 | 17 5/8 | 17 3/4 | 17 5/8 | 17 3/8 | 17 7/8 | 700 |
11096 | ICNI | 22200 | 2 3/16 | 2 7/16 | 2 7/16 | 2 3/16 | 2 3/16 | 2 5/16 | 53600 |
11097 | ICNT | 1600 | 4 29/32 | 5 | 5 | 4 13/16 | 4 13/16 | 5 | 58700 |
11098 | ICOA | 200 | 0.0800 | 0.0800 | 0.2500 | 0 | |||
11099 | ICOC | 1500 | 5 1/8 | 5 1/4 | 5 3/8 | 5 1/8 | 5 1/8 | 5 1/4 | 91900 |
11100 | ICOCZ | 1000 | 21 | 21 | 21 | 21 | 20 | 21 | 1000 |
11101 | ICOM | 0 | 0 | ||||||
11102 | ICOMF | 5000 | 5 3/16 | 5 3/16 | 5 7/16 | 5 3/16 | 5 3/16 | 5 3/8 | 75600 |
11103 | ICOS | 300 | 7 1/4 | 6 3/4 | 7 3/8 | 6 3/4 | 7 1/8 | 7 3/8 | 142800 |
11104 | ICOT | 3800 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | |||
11105 | ICPGX | 0 | 12.96 | 12.96 | 13.36 | 0 | |||
11106 | ICPHX | 0 | 12.63 | 12.63 | 13.02 | 0 | |||
11107 | ICRBX | 0 | 9.03 | 9.03 | 9.03 | 0 | |||
11108 | ICRE | 0 | 0 | ||||||
11109 | ICRY | 1000 | 1.8750 | 1.7500 | 2.2500 | 0 | |||
11110 | ICS | 2500 | 10 3/4 | 12 7/8 | 13 | 0 | |||
11111 | ICSCX | 0 | 18.42 | 18.42 | 18.42 | 0 | |||
11112 | ICST | 200 | 10 | 10 5/8 | 10 3/4 | 9 7/8 | 9 7/8 | 10 3/8 | 207000 |
11113 | ICSV | 1800 | 1.0000 | 0.8750 | 1.0000 | 0 | |||
11114 | ICSXX | 0 | 0 | ||||||
11115 | ICTC | 8000 | 0.0025 | 0 | |||||
11116 | ICTI | 5000 | 0.0625 | 0 | |||||
11117 | ICTL | 2000 | 23 1/8 | 24 1/2 | 24 3/4 | 22 3/4 | 23 | 23 1/4 | 251500 |
11118 | ICTS | 0 | 0 | ||||||
11119 | ICTT | 1400 | 5.0000 | 8.7500 | 8.7500 | 5.0000 | 3800 | ||
11120 | ICTXX | 0 | 0.41 | 5.45 | 5.44 | 872 | |||
11121 | ICUI | 400 | 14 7/8 | 15 | 15 1/8 | 14 3/4 | 14 7/8 | 15 1/8 | 14100 |
11122 | ICUT | 1000 | 6 1/2 | 7 | 7 | 6 1/2 | 6 1/2 | 6 13/16 | 126300 |
11123 | ICUTU | 3000 | 9 | 9 | 10 3/4 | 0 | |||
11124 | ICUTV | 1000 | 8 | 7 7/8 | 8 | 0 | |||
11125 | ICUTW | 2500 | 2 1/4 | 2 | 2 3/4 | 1 3/4 | 1 3/4 | 2 1/4 | 100400 |
11126 | ICUTZ | 500 | 1 | 1 1/4 | 1 1/4 | 1 | 1 | 1 3/8 | 22700 |
11127 | ICUUV | 500 | 10 1/4 | 9 1/2 | 10 1/2 | 0 | |||
11128 | ICUWV | 3000 | 1 1/4 | 1 1/8 | 1 1/2 | 0 | |||
11129 | ICUZV | 0 | 1/2 | 7/8 | 0 | ||||
11130 | ICWU | 0 | 0 | ||||||
11131 | ID | 100 | 17 1/8 | 16 3/4 | 17 1/4 | 0 | |||
11132 | IDA | 300 | 29 7/8 | 29 5/8 | 30 1/8 | 0 | |||
11133 | IDAM | 1800 | 0.7500 | 0 | |||||
11134 | IDAN | 0 | 0 | ||||||
11135 | IDANF | 2000 | 11/32 | 11/32 | 11/32 | 11/32 | 5/16 | 11/32 | 2500 |
11136 | IDBCX | 0 | 7.22 | 7.22 | 7.22 | 0 | |||
11137 | IDBE | 0 | 0 | ||||||
11138 | IDBEF | 3000 | 6 1/8 | 6 1/2 | 6 1/2 | 6 1/8 | 6 1/8 | 6 3/8 | 18900 |
11139 | IDBYX | 0 | 5.24 | 5.24 | 5.24 | 0 | |||
11140 | IDC | 1000 | 7 7/16 | 7 1/2 | 7 5/8 | 7 7/16 | 7 3/8 | 7 9/16 | 16600 |
11141 | IDCC | 4500 | 6 1/8 | 6 5/8 | 6 5/8 | 5 15/16 | 6 | 6 3/8 | 38500 |
11142 | IDCH | 0 | 0 | ||||||
11143 | IDDS | 500 | 1.0000 | 0.7500 | 1.1250 | 0 | |||
11144 | IDEBX | 0 | 8.27 | 8.27 | 8.27 | 0 | |||
11145 | IDEFX | 0 | 19.88 | 19.88 | 21.73 | 0 | |||
11146 | IDES | 400 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.2500 | 2700 |
11147 | IDETX | 0 | 19.43 | 19.43 | 20.56 | 0 | |||
11148 | IDEUX | 0 | 19.20 | 19.20 | 19.20 | 0 | |||
11149 | IDEYX | 0 | 9.55 | 9.55 | 9.55 | 0 | |||
11150 | IDFDX | 0 | 15.81 | 15.81 | 17.28 | 0 | |||
11151 | IDFYX | 0 | 5.08 | 5.08 | 5.08 | 0 | |||
11152 | IDGBX | 0 | 6.63 | 6.63 | 6.63 | 0 | |||
11153 | IDGYX | 0 | 6.66 | 6.66 | 6.66 | 0 | |||
11154 | IDHOO | 400 | 56.5000 | 0 | |||||
11155 | IDHOP | 100 | 100.5000 | 0 | |||||
11156 | IDIBX | 0 | 9.53 | 9.53 | 9.53 | 0 | |||
11157 | IDID | 21000 | 1/32 | 1/16 | 1/16 | 1/32 | 1/32 | 1/16 | 180500 |
11158 | IDITX | 0 | 9.46 | 9.46 | 9.93 | 0 | |||
11159 | IDIXX | 0 | 0 | ||||||
11160 | IDIYX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
11161 | IDMAX | 0 | 5.48 | 5.48 | 5.77 | 0 | |||
11162 | IDMBX | 0 | 13.03 | 13.03 | 13.03 | 0 | |||
11163 | IDMC | 25000 | 3 3/16 | 3 1/16 | 3 3/16 | 3 | 3 | 3 3/16 | 112400 |
11164 | IDMCW | 5000 | 2 1/2 | 2 7/16 | 2 1/2 | 2 7/16 | 2 7/16 | 2 11/16 | 30500 |
11165 | IDMYX | 0 | 13.07 | 13.07 | 13.07 | 0 | |||
11166 | IDNYX | 0 | 16.79 | 16.79 | 16.79 | 0 | |||
11167 | IDPH | 10000 | 17 3/4 | 19 1/8 | 19 3/8 | 17 5/8 | 17 3/4 | 18 | 382300 |
11168 | IDPIA | 6200 | 0.0100 | 0 | |||||
11169 | IDQYX | 0 | 8.27 | 8.27 | 8.27 | 0 | |||
11170 | IDRYX | 0 | 11.37 | 11.37 | 11.37 | 0 | |||
11171 | IDSA | 500 | 7.0000 | 6.0000 | 7.5000 | 0 | |||
11172 | IDSBX | 0 | 20.04 | 20.04 | 20.04 | 0 | |||
11173 | IDSCX | 0 | 11.92 | 11.92 | 11.92 | 0 | |||
11174 | IDSG | 300 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
11175 | IDSXX | 0 | 0.33 | 5.16 | 5.29 | 18686 | |||
11176 | IDSYX | 0 | 20.10 | 20.10 | 20.10 | 0 | |||
11177 | IDTA | 1000 | 0.0625 | 0.0625 | 0.4375 | 0 | |||
11178 | IDTI | 5100 | 10 1/16 | 10 7/8 | 11 3/8 | 9 15/16 | 10 | 10 1/8 | 6008100 |
11179 | IDVYX | 0 | 9.58 | 9.58 | 9.58 | 0 | |||
11180 | IDX | 1000 | 11 3/4 | 10 1/2 | 11 | 0 | |||
11181 | IDXC | 1200 | 29 3/4 | 29 1/4 | 30 | 29 1/4 | 29 1/4 | 29 3/4 | 5900 |
11182 | IDXI | 1000 | 26.7500 | 0 | |||||
11183 | IDXX | 5000 | 47 1/8 | 46 1/4 | 48 | 45 1/2 | 47 | 47 1/4 | 418900 |
11184 | IDYN | 1000 | 2 7/8 | 3 1/8 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 97800 |
11185 | IDYXX | 0 | 0.33 | 5.15 | 5.28 | 609 | |||
11186 | IEC | 100 | 24 1/8 | 23 | 23 7/8 | 0 | |||
11187 | IECE | 4000 | 8 1/4 | 8 1/8 | 8 7/16 | 8 1/8 | 8 1/8 | 8 3/4 | 22400 |
11188 | IECS | 2000 | 0.6250 | 0.5937 | 0.6250 | 0.5312 | 0.5312 | 0.6250 | 34400 |
11189 | IEDU | 10000 | 0.3750 | 0.2812 | 0.5625 | 0 | |||
11190 | IEHC | 500 | 0.0625 | 0.0625 | 0.1250 | 0 | |||
11191 | IEI | 100 | 24 1/4 | 24 5/8 | 25 1/8 | 0 | |||
11192 | IEIB | 3600 | 1 1/2 | 1 7/16 | 1 1/2 | 1 7/16 | 1 3/8 | 1 1/2 | 8600 |
11193 | IEIBX | 0 | 4.24 | 4.24 | 4.24 | 0 | |||
11194 | IEPI | 2500 | 0.3750 | 0.1875 | 0.4375 | 0 | |||
11195 | IES | 200 | 27 1/2 | 28 | 28 | 27 1/2 | 27 3/8 | 27 7/8 | 5000 |
11196 | IESUP | 1100 | 30.5000 | 0 | |||||
11197 | IEU | 2000 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 6700 | ||
11198 | IEVAX | 0 | 10.51 | 10.51 | 11.06 | 0 | |||
11199 | IEX | 100 | 39 1/4 | 39 1/8 | 39 5/8 | 0 | |||
11200 | IF | 1000 | 11 5/8 | 11 1/2 | 11 7/8 | 0 | |||
11201 | IFC/WS | 0 | 1/8 | 1/2 | 0 | ||||
11202 | IFCI | 1000 | 1 1/2 | 1 5/8 | 1 7/8 | 1 1/2 | 1 1/2 | 1 7/8 | 7500 |
11203 | IFCIW | 1100 | 1/2 | 15/32 | 1/2 | 13/32 | 13/32 | 1/2 | 17700 |
11204 | IFCS | 0 | 0 | ||||||
11205 | IFCSF | 0 | 0 | ||||||
11206 | IFDB | 62500 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0250 | 62500 |
11207 | IFDCA | 1000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 1000 | ||
11208 | IFEGX | 0 | 11.73 | 11.73 | 12.22 | 0 | |||
11209 | IFF | 200 | 47 1/2 | 47 1/2 | 47 1/2 | 47 1/2 | 47 3/8 | 47 3/4 | 200 |
11210 | IFG | 300 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/4 | 22 5/8 | 300 |
11211 | IFGNX | 0 | 10.39 | 10.39 | 10.82 | 0 | |||
11212 | IFGw | 0 | 25 3/4 | 27 | 0 | ||||
11213 | IFIGX | 0 | 10.37 | 10.37 | 10.80 | 0 | |||
11214 | IFIN | 500 | 20 9/16 | 20 7/8 | 21 1/8 | 20 9/16 | 20 1/2 | 20 7/8 | 20500 |
11215 | IFINV | 0 | 0 | ||||||
11216 | IFINX | 0 | 5.08 | 5.08 | 5.35 | 0 | |||
11217 | IFIXX | 0 | 0.81 | 5.44 | 5.61 | 378 | |||
11218 | IFLM | 3000 | 0.1500 | 0.1250 | 0.5000 | 0 | |||
11219 | IFLO | 100 | 4 7/8 | 4 11/16 | 5 | 4 9/16 | 4 13/16 | 4 7/8 | 174400 |
11220 | IFMI | 200 | 3.1250 | 0 | |||||
11221 | IFMX | 5000 | 28 1/4 | 26 3/4 | 29 1/8 | 26 1/2 | 28 1/8 | 28 1/4 | 3417600 |
11222 | IFN | 3000 | 9 5/8 | 9 1/2 | 9 5/8 | 0 | |||
11223 | IFNC | 200 | 60.0000 | 0 | |||||
11224 | IFNY | 3400 | 27/32 | 27/32 | 7/8 | 3/4 | 13/16 | 7/8 | 82300 |
11225 | IFNYW | 156000 | 0.0680 | 0.0200 | 0.0700 | 0 | |||
11226 | IFNYZ | 0 | 0.0100 | 0.0300 | 0 | ||||
11227 | IFOF | 30000 | 0.2100 | 0.2100 | 0.2100 | 0.2000 | 0.1875 | 0.2300 | 58000 |
11228 | IFOXX | 0 | 0.54 | 5.26 | 5.40 | 3017 | |||
11229 | IFPAX | 0 | 10.29 | 10.29 | 10.72 | 0 | |||
11230 | IFPXX | 0 | 0.56 | 4.04 | 4.13 | 807 | |||
11231 | IFRA | 1500 | 5 3/4 | 5 3/4 | 6 | 5 3/4 | 5 5/8 | 5 7/8 | 37800 |
11232 | IFRS | 500 | 10 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 1900 |
11233 | IFS | 1100 | 37 5/8 | 0 | |||||
11234 | IFSB | 1000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 3/8 | 1000 |
11235 | IFSC | 20000 | 1 23/32 | 1 7/8 | 1 7/8 | 1 23/32 | 1 23/32 | 1 25/32 | 384600 |
11236 | IFSI | 0 | 0 | ||||||
11237 | IFSIA | 19500 | 16 11/16 | 16 7/8 | 17 | 16 5/8 | 16 5/8 | 17 | 114000 |
11238 | IFSIG | 15 | 102 1/2 | 0 | |||||
11239 | IFSL | 200 | 20 1/4 | 20 1/4 | 21 | 20 1/4 | 20 1/4 | 21 | 1000 |
11240 | IFSN | 500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 500 | ||
11241 | IFSS | 2000 | 1.2500 | 0 | |||||
11242 | IFST | 100 | 46.2500 | 0 | |||||
11243 | IFT | 6000 | 8 1/4 | 8 3/8 | 8 7/8 | 0 | |||
11244 | IFTI | 4000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 9/32 | 4000 |
11245 | IFTIW | 3500 | 3/32 | 3/32 | 5/32 | 0 | |||
11246 | IFTIZ | 3500 | 3/32 | 3/32 | 5/32 | 0 | |||
11247 | IFTXX | 0 | 0.30 | 5.34 | 5.48 | 1399 | |||
11248 | IFU/WS | 0 | 3/32 | 3/16 | 0 | ||||
11249 | IG | 600 | 7 1/8 | 6 1/8 | 7 | 0 | |||
11250 | IGBFX | 0 | 6.22 | 6.22 | 6.54 | 0 | |||
11251 | IGC | 400 | 3 1/8 | 0 | |||||
11252 | IGCA | 500 | 8 | 8 1/8 | 8 5/8 | 8 | 7 7/8 | 8 | 149700 |
11253 | IGEN | 300 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 1/2 | 5 7/8 | 1800 |
11254 | IGENP | 0 | 0 | ||||||
11255 | IGF | 500 | 14 | 14 | 14 | 14 | 13 7/8 | 14 1/4 | 1500 |
11256 | IGGI | 400 | 5.5000 | 5.5000 | 6.1250 | 5.0000 | 5.1250 | 6.1250 | 21900 |
11257 | IGIBX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
11258 | IGISX | 0 | 11.64 | 11.64 | 11.64 | 0 | |||
11259 | IGL | 100 | 39 1/8 | 39 1/2 | 39 1/2 | 39 1/8 | 37 1/4 | 37 3/4 | 200 |
11260 | IGLBX | 0 | 17.78 | 17.78 | 18.81 | 0 | |||
11261 | IGLCX | 0 | 17.50 | 17.50 | 17.50 | 0 | |||
11262 | IGLGX | 0 | 6.66 | 6.66 | 7.01 | 0 | |||
11263 | IGLOX | 0 | 6.22 | 6.22 | 6.22 | 0 | |||
11264 | IGLw | 0 | 36 7/8 | 39 1/8 | 0 | ||||
11265 | IGNE | 500 | 0.0300 | 0.0300 | 0.0500 | 0 | |||
11266 | IGP | 0 | 0 | ||||||
11267 | IGPF | 0 | 0 | ||||||
11268 | IGPFF | 300 | 8 1/4 | 9 | 9 | 8 1/4 | 8 1/4 | 9 1/4 | 4600 |
11269 | IGRBX | 0 | 21.00 | 21.00 | 21.00 | 0 | |||
11270 | IGRE | 0 | 0 | ||||||
11271 | IGRLF | 0 | 0 | ||||||
11272 | IGRRN | 0 | 0 | ||||||
11273 | IGS | 300 | 12 3/8 | 12 5/8 | 13 | 0 | |||
11274 | IGSV | 500 | 11.5000 | 11.5000 | 11.5000 | 11.2500 | 8000 | ||
11275 | IGSXX | 0 | 0.37 | 5.43 | 5.71 | 2161 | |||
11276 | IGT | 400 | 11 | 11 1/4 | 11 1/4 | 11 | 10 7/8 | 11 1/4 | 2300 |
11277 | IGTEX | 0 | 11.50 | 11.50 | 12.07 | 0 | |||
11278 | IGVXX | 0 | 0.33 | 5.21 | 5.39 | 642 | |||
11279 | IHHI | 1300 | 2 3/8 | 2 7/16 | 2 7/16 | 2 5/16 | 2 5/16 | 2 7/16 | 27500 |
11280 | IHII | 1800 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/16 | 4 1/8 | 4 1/4 | 4400 |
11281 | IHIIW | 1700 | 5/8 | 5/8 | 13/16 | 0 | |||
11282 | IHIIZ | 3000 | 3/8 | 5/16 | 3/8 | 0 | |||
11283 | IHITF | 0 | 1.2187 | 1.3125 | 0 | ||||
11284 | IHIYX | 0 | 10.42 | 10.42 | 10.94 | 0 | |||
11285 | IHK | 200 | 6 | 0 | |||||
11286 | IHKL | 0 | 0 | ||||||
11287 | IHNI | 2000 | 9 1/4 | 9 | 9 3/8 | 9 | 9 | 9 3/8 | 52600 |
11288 | IHOM | 550 | 5.5008 | 0 | |||||
11289 | IHOP | 800 | 23 3/4 | 24 | 24 1/2 | 23 1/2 | 23 1/2 | 24 | 83900 |
11290 | IHOS | 1000 | 0.0625 | 0 | |||||
11291 | IHS | 200 | 26 | 24 1/2 | 25 1/4 | 0 | |||
11292 | IHSIG | 50 | 102 1/4 | 101 1/2 | 105 | 0 | |||
11293 | IHTYX | 0 | 4.67 | 4.67 | 4.67 | 0 | |||
11294 | IHYBX | 0 | 4.67 | 4.67 | 4.67 | 0 | |||
11295 | II | 2500 | 2 1/8 | 0 | |||||
11296 | II.W | 0 | 0 | ||||||
11297 | II/WS | 1000 | 1/2 | 0 | |||||
11298 | IIC | 1000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/8 | 11 3/4 | 1000 |
11299 | IICR | 100 | 40 3/4 | 39 | 44 | 0 | |||
11300 | IIF | 200 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 9 7/8 | 10 1/4 | 200 |
11301 | IIG | 200 | 1 | 0 | |||||
11302 | IIGR | 500 | 1.7500 | 1.6875 | 1.7500 | 1.0625 | 1.3125 | 1.7500 | 3500 |
11303 | IIHC | 1000 | 11.2500 | 11.5000 | 13.5000 | 0 | |||
11304 | III | 300 | 7 | 0 | |||||
11305 | IIII | 15000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0400 | 0.1200 | 15000 |
11306 | IIIIP | 1100 | 2.0000 | 1.6250 | 2.0000 | 0 | |||
11307 | IIIT | 0 | 0 | ||||||
11308 | IIM | 100 | 11 1/4 | 11 3/8 | 11 3/4 | 0 | |||
11309 | IIN | 100 | 22 7/8 | 23 1/8 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/8 | 600 |
11310 | IINSX | 0 | 5.65 | 5.65 | 5.95 | 0 | |||
11311 | IINT | 1500 | 9 15/16 | 9 3/4 | 10 1/4 | 0 | |||
11312 | IINw | 0 | 22 | 22 3/8 | 0 | ||||
11313 | IIS | 200 | 17 3/8 | 0 | |||||
11314 | IISLF | 1700 | 1 7/8 | 1 3/4 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 4500 |
11315 | IIT | 200 | 39 5/8 | 37 3/8 | 37 3/4 | 0 | |||
11316 | IIT.A | 0 | 0 | ||||||
11317 | IITC | 0 | 0 | ||||||
11318 | IITCF | 500 | 3 3/4 | 3 3/4 | 4 1/2 | 0 | |||
11319 | IIV | 0 | 227.76 | 0 | |||||
11320 | IIVI | 300 | 9 7/8 | 10 | 10 1/8 | 9 1/2 | 9 5/8 | 10 1/8 | 31800 |
11321 | IIX | 0 | 203.68 | 202.53 | 209.26 | 197.48 | 0 | ||
11322 | IJES | 125 | 5.5008 | 0 | |||||
11323 | IJIN | 2000 | 8 1/4 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 7200 |
11324 | IJL | 500 | 10 1/8 | 0 | |||||
11325 | IK | 600 | 2 | 1 3/4 | 2 1/8 | 0 | |||
11326 | IKOS | 3700 | 9 3/8 | 10 | 10 | 9 1/8 | 9 1/8 | 9 3/8 | 116800 |
11327 | ILAXX | 0 | 0.38 | 4.61 | 4.71 | 1881 | |||
11328 | ILCIX | 0 | 18.86 | 18.86 | 18.86 | 0 | |||
11329 | ILCN | 0 | 0 | ||||||
11330 | ILCO | 1000 | 13 1/4 | 13 | 13 1/4 | 13 | 13 1/4 | 13 3/4 | 4400 |
11331 | ILCT | 100 | 9 1/4 | 9 | 9 1/4 | 9 | 9 | 9 1/4 | 3600 |
11332 | ILDC | 0 | 0 | ||||||
11333 | ILDCY | 100 | 9 1/4 | 8 1/4 | 8 3/4 | 0 | |||
11334 | ILDM | 1000 | 0.6250 | 0.5000 | 0.6875 | 0 | |||
11335 | ILEX | 500 | 1 7/16 | 1 1/4 | 1 7/16 | 0 | |||
11336 | ILEXX | 0 | 0.76 | 2.52 | 3.04 | 204 | |||
11337 | ILFXX | 0 | 0.35 | 5.40 | 5.63 | 23693 | |||
11338 | ILGC | 3000 | 0.0050 | 0 | |||||
11339 | ILGXX | 0 | 0.38 | 5.34 | 5.61 | 6875 | |||
11340 | ILHL | 3000 | 5 3/4 | 5 3/8 | 6 | 0 | |||
11341 | ILI | 500 | 8 3/8 | 7 5/8 | 9 1/8 | 0 | |||
11342 | ILIL | 1200 | 0.0100 | 0.0100 | 0.0200 | 0 | |||
11343 | ILLC | 0 | 0 | ||||||
11344 | ILMXX | 0 | 0.65 | 5.44 | 5.62 | 7836 | |||
11345 | ILN | 800 | 29 1/8 | 29 3/4 | 30 1/8 | 0 | |||
11346 | ILNXX | 0 | 0.29 | 2.97 | 4.27 | 1190 | |||
11347 | ILPXX | 0 | 0.60 | 5.37 | 5.55 | 15998 | |||
11348 | ILRG | 12500 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5100 | 0.9375 | 12500 |
11349 | ILS | 0 | 170.76 | 0 | |||||
11350 | ILT | 2000 | 4 15/16 | 0 | |||||
11351 | ILTE | 0 | 0 | ||||||
11352 | ILTXX | 0 | 0.33 | 5.29 | 5.55 | 9304 | |||
11353 | ILUV | 100 | 0.1250 | 0 | |||||
11354 | IMAAX | 0 | 11.30 | 11.30 | 11.30 | 0 | |||
11355 | IMABF | 0 | 0 | ||||||
11356 | IMABX | 0 | 13.27 | 13.27 | 13.27 | 0 | |||
11357 | IMAC | 1000 | 4 19/32 | 4 19/32 | 4 19/32 | 4 19/32 | 4 3/8 | 4 5/8 | 1500 |
11358 | IMACU | 500 | 7.0000 | 0 | |||||
11359 | IMACW | 7500 | 1 5/16 | 1 1/16 | 1 5/16 | 1 1/16 | 1 1/16 | 1 5/16 | 41500 |
11360 | IMAG | 2500 | 10 1/4 | 11 | 11 | 10 1/4 | 10 1/4 | 10 1/2 | 19600 |
11361 | IMAI | 1000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 2000 |
11362 | IMAK | 300 | 24 | 24 1/4 | 24 3/8 | 24 | 24 | 24 1/4 | 17000 |
11363 | IMAM | 200 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
11364 | IMASF | 0 | 0 | ||||||
11365 | IMAT | 1200 | 1 31/32 | 2 | 2 1/16 | 1 29/32 | 1 29/32 | 1 31/32 | 809300 |
11366 | IMAX | 0 | 0 | ||||||
11367 | IMAXF | 1000 | 24 5/16 | 23 3/4 | 24 5/8 | 23 3/4 | 24 1/4 | 24 5/8 | 64900 |
11368 | IMB | 700 | 13 3/8 | 13 1/2 | 13 7/8 | 0 | |||
11369 | IMBDX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
11370 | IMC | 300 | 17 1/4 | 17 1/2 | 17 1/2 | 17 1/4 | 17 1/4 | 17 3/4 | 2100 |
11371 | IMCI | 400 | 2 3/16 | 2 | 2 3/16 | 2 | 2 | 2 3/16 | 2300 |
11372 | IMCIW | 100 | 3/32 | 3/32 | 3/16 | 0 | |||
11373 | IMCL | 1000 | 7 3/8 | 7 5/8 | 7 5/8 | 7 | 7 1/4 | 7 3/8 | 278700 |
11374 | IMCO | 20000 | 0.1100 | 0.1100 | 0.1300 | 0 | |||
11375 | IMD | 1500 | 6 7/8 | 6 3/4 | 7 1/8 | 0 | |||
11376 | IMDC | 20000 | 8 7/8 | 8 7/8 | 9 | 0 | |||
11377 | IMDCC | 5000 | 8 7/8 | 8 7/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 31900 |
11378 | IMDS | 1700 | 2.7187 | 2.7500 | 2.8125 | 2.6875 | 2.6875 | 2.7500 | 91000 |
11379 | IME | 100 | 47 | 0 | |||||
11380 | IMED | 500 | 1 9/16 | 1 1/2 | 1 9/16 | 1 1/2 | 1 1/2 | 1 9/16 | 9000 |
11381 | IMES | 1500 | 1.7500 | 1.8125 | 1.8750 | 1.6250 | 1.6875 | 1.8750 | 48700 |
11382 | IMET | 0 | 6.6250 | 6.8750 | 0 | ||||
11383 | IMEX | 2000 | 3/4 | 3/4 | 3/4 | 21/32 | 21/32 | 3/4 | 77700 |
11384 | IMEp | 2500 | 69 29/64 | 0 | |||||
11385 | IMF | 1000 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 9 7/8 | 10 1/4 | 3100 |
11386 | IMG | 300 | 20 | 19 3/4 | 20 | 19 3/4 | 19 3/4 | 20 1/8 | 1200 |
11387 | IMGE | 6000 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.5937 | 6000 |
11388 | IMGI | 300 | 0.9375 | 0.6250 | 0.9375 | 0 | |||
11389 | IMGIU | 0 | 0 | ||||||
11390 | IMGN | 2000 | 3 | 3 1/8 | 3 1/4 | 2 1/2 | 2 7/8 | 3 | 592800 |
11391 | IMGX | 200 | 3 15/16 | 4 1/8 | 4 1/4 | 3 15/16 | 3 15/16 | 4 1/16 | 35100 |
11392 | IMGXP | 300 | 15 1/4 | 15 1/8 | 15 1/2 | 15 1/8 | 14 7/8 | 15 3/8 | 3800 |
11393 | IMGXW | 1400 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/4 | 1400 |
11394 | IMH | 1000 | 13 1/4 | 13 1/8 | 13 1/4 | 13 1/8 | 13400 | ||
11395 | IMHI | 800 | 1.3125 | 1.3125 | 1.7500 | 0 | |||
11396 | IMHIJ | 0 | 0 | ||||||
11397 | IMI | 200 | 19 | 18 3/4 | 19 1/2 | 0 | |||
11398 | IMIGN | 100 | 58.8750 | 0 | |||||
11399 | IMIGP | 0 | 0 | ||||||
11400 | IMIT | 0 | 0 | ||||||
11401 | IMKE | 1000 | 1.7500 | 1.0000 | 1.7500 | 0 | |||
11402 | IMKEU | 500 | 1.7500 | 1.5000 | 2.7500 | 0 | |||
11403 | IMKEW | 100 | 0.3750 | 0.3750 | 0.9375 | 0 | |||
11404 | IMKEZ | 5000 | 0.2500 | 0.1250 | 0.5000 | 0 | |||
11405 | IMKT | 0 | 0 | ||||||
11406 | IMKTA | 0 | 0 | ||||||
11407 | IMMD | 2000 | 1.9375 | 2.0312 | 2.0625 | 1.9375 | 1.8750 | 2.0000 | 274500 |
11408 | IMMI | 600 | 22 | 22 1/2 | 22 3/4 | 22 | 22 | 22 3/4 | 12400 |
11409 | IMMO | 1000 | 7.5000 | 8.7500 | 8.7500 | 7.5000 | 7.5000 | 8.5000 | 8000 |
11410 | IMMU | 500 | 6 7/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 123100 |
11411 | IMN | 0 | 0 | ||||||
11412 | IMNOC | 0 | 0 | ||||||
11413 | IMNP | 700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1400 | 1300 |
11414 | IMNR | 200 | 5 9/16 | 5 3/4 | 5 3/4 | 5 3/8 | 5 3/8 | 5 9/16 | 104800 |
11415 | IMNT | 100 | 21 1/4 | 22 | 22 1/4 | 21 1/4 | 21 1/4 | 21 3/4 | 29100 |
11416 | IMNTX | 0 | 5.38 | 5.38 | 5.66 | 0 | |||
11417 | IMNX | 900 | 16 | 16 5/8 | 16 5/8 | 15 7/8 | 16 | 16 1/8 | 213500 |
11418 | IMNYX | 0 | 8.47 | 8.47 | 8.64 | 0 | |||
11419 | IMO | 200 | 36 5/8 | 36 3/4 | 36 3/4 | 36 1/2 | 35 7/8 | 36 3/8 | 800 |
11420 | IMOBF | 0 | 0 | ||||||
11421 | IMPAY | 0 | 21.7500 | 21.2500 | 21.7500 | 0 | |||
11422 | IMPE | 100 | 0.0100 | 0.0100 | 0.0625 | 0 | |||
11423 | IMPH | 0 | 0 | ||||||
11424 | IMPN | 1200 | 1.3750 | 1.3750 | 1.9375 | 0 | |||
11425 | IMPT | 0 | 0 | ||||||
11426 | IMPTY | 2000 | 16 | 16 1/2 | 16 1/2 | 15 3/4 | 16 | 16 3/4 | 7600 |
11427 | IMPX | 4600 | 7 1/8 | 6 3/4 | 7 3/8 | 6 7/16 | 6 15/16 | 7 1/8 | 669100 |
11428 | IMR | 100 | 22 5/8 | 23 1/4 | 23 1/4 | 22 5/8 | 22 1/4 | 22 7/8 | 300 |
11429 | IMRBX | 0 | 11.32 | 11.32 | 11.32 | 0 | |||
11430 | IMRC | 10000 | 0.0700 | 0 | |||||
11431 | IMRE | 1100 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 3/16 | 60000 |
11432 | IMREU | 100 | 6 1/2 | 6 1/4 | 8 1/4 | 0 | |||
11433 | IMREW | 1000 | 5/8 | 5/8 | 3/4 | 0 | |||
11434 | IMRFX | 0 | 11.37 | 11.37 | 11.97 | 0 | |||
11435 | IMRGA | 100 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1562 | 100 |
11436 | IMRXX | 0 | 0.11 | 5.50 | 5.81 | 1318 | |||
11437 | IMS | 100 | 13 | 12 7/8 | 13 | 0 | |||
11438 | IMSC | 1000 | 13 1/2 | 13 | 13 1/2 | 13 | 13 1/4 | 13 3/4 | 21100 |
11439 | IMSG | 2000 | 2.2500 | 2.3750 | 2.3750 | 2.2500 | 2.1250 | 2.8750 | 2400 |
11440 | IMSI | 200 | 7 | 7 1/2 | 7 1/2 | 7 | 7 | 7 3/4 | 1200 |
11441 | IMSO | 5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.3750 | 2.0000 | 5000 |
11442 | IMT | 600 | 14 5/8 | 14 3/4 | 15 1/8 | 0 | |||
11443 | IMTA | 600 | 2 7/8 | 2 7/8 | 3 | 0 | |||
11444 | IMTAC | 400 | 3 | 2 7/8 | 3 | 0 | |||
11445 | IMTAW | 48700 | 1/2 | 1/2 | 21/32 | 0 | |||
11446 | IMTC | 1100 | 10 | 10 | 10 3/4 | 10 | 10 | 10 3/4 | 4000 |
11447 | IMTK | 0 | 0 | ||||||
11448 | IMTKA | 3000 | 3 1/16 | 3 1/16 | 3 1/4 | 3 1/16 | 3 1/16 | 3 3/16 | 21300 |
11449 | IMTKW | 2200 | 21/32 | 19/32 | 21/32 | 19/32 | 17/32 | 21/32 | 19900 |
11450 | IMTN | 0 | 0 | ||||||
11451 | IMTS | 13000 | 0.0625 | 0 | |||||
11452 | IMTWC | 2500 | 17/32 | 17/32 | 5/8 | 0 | |||
11453 | IMTXA | 0 | 0 | ||||||
11454 | IMU | 100 | 1 11/16 | 2 1/4 | 2 5/8 | 0 | |||
11455 | IMUL | 1000 | 16 3/4 | 17 1/2 | 17 5/8 | 16 3/4 | 16 3/4 | 17 | 374300 |
11456 | IMUNX | 0 | 11.10 | 11.10 | 11.10 | 0 | |||
11457 | IMUT | 0 | 0 | ||||||
11458 | IMUTF | 8500 | 9/16 | 5/8 | 3/4 | 0 | |||
11459 | IMXC | 0 | 0 | ||||||
11460 | IMXS | 10000 | 0.7500 | 0.6250 | 1.0000 | 0 | |||
11461 | IMXX | 0 | 0 | ||||||
11462 | IMY.B | 0 | 0 | ||||||
11463 | IN | 500 | 21 1/2 | 21 1/8 | 21 5/8 | 0 | |||
11464 | INA | 200 | 8 7/8 | 8 3/4 | 9 1/4 | 0 | |||
11465 | INAC | 1300 | 13 3/4 | 13 3/4 | 13 7/8 | 13 5/8 | 13 5/8 | 13 7/8 | 16200 |
11466 | INAGX | 0 | 16.72 | 16.72 | 16.72 | 0 | |||
11467 | INAI | 800 | 1 3/8 | 1 1/4 | 1 7/16 | 1 1/4 | 1 1/4 | 1 3/8 | 19500 |
11468 | INARX | 0 | 9.85 | 9.85 | 9.85 | 0 | |||
11469 | INAV | 100 | 0.0500 | 0.0500 | 0.0850 | 0 | |||
11470 | INBG | 0 | 0 | ||||||
11471 | INBI | 2000 | 13 1/2 | 13 3/4 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 15000 |
11472 | INBNX | 0 | 5.24 | 5.24 | 5.52 | 0 | |||
11473 | INBR | 1700 | 17 1/8 | 17 1/2 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 39600 |
11474 | INCB | 200 | 15 1/4 | 15 1/4 | 16 1/4 | 0 | |||
11475 | INCC | 1000 | 4 3/8 | 4 1/8 | 4 1/2 | 4 1/8 | 4 1/8 | 4 3/8 | 9000 |
11476 | INCE | 10000 | 1.0000 | 1.0000 | 1.0937 | 0.9375 | 0.9375 | 1.0625 | 84000 |
11477 | INCHY | 0 | 0 | ||||||
11478 | INCL | 1000 | 14 1/2 | 14 | 14 3/4 | 14 | 14 1/4 | 15 | 12000 |
11479 | INCM | 400 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
11480 | INCX | 0 | 0 | ||||||
11481 | INCXX | 0 | 0.23 | 5.68 | 5.94 | 876 | |||
11482 | INCY | 0 | 0 | ||||||
11483 | IND | 4100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 4100 | ||
11484 | INDAO | 0 | 0 | ||||||
11485 | INDB | 1000 | 7 | 7 1/8 | 7 1/4 | 7 | 7 | 7 1/4 | 64400 |
11486 | INDBX | 0 | 16.71 | 16.71 | 16.71 | 0 | |||
11487 | INDE | 1000 | 3 31/32 | 3 15/16 | 4 | 3 13/16 | 3 13/16 | 3 31/32 | 50700 |
11488 | INDEW | 3000 | 1 7/8 | 1 1/2 | 2 1/2 | 0 | |||
11489 | INDG | 0 | 0 | ||||||
11490 | INDGF | 3600 | 13 | 13 1/4 | 13 1/2 | 12 5/8 | 12 5/8 | 13 | 132900 |
11491 | INDH | 0 | 0 | ||||||
11492 | INDHK | 100 | 27 | 27 1/16 | 27 1/8 | 27 | 27 | 27 1/4 | 27900 |
11493 | INDHW | 0 | 0 | ||||||
11494 | INDI | 200 | 6 3/8 | 6 5/16 | 6 3/8 | 6 5/16 | 6 5/16 | 6 3/8 | 16100 |
11495 | INDIW | 1000 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | |||
11496 | INDIZ | 400 | 7/8 | 1 | 1 3/16 | 0 | |||
11497 | INDQ | 0 | 0 | ||||||
11498 | INDQA | 800 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/2 | 21 1/2 | 21 3/4 | 37300 |
11499 | INDQB | 1000 | 21 3/4 | 22 | 22 | 21 1/8 | 21 | 22 1/2 | 3000 |
11500 | INDS | 0 | 911.42 | 914.47 | 921.59 | 909.42 | 0 | ||
11501 | INDXF | 0 | 0 | ||||||
11502 | INDYX | 0 | 9.58 | 9.58 | 10.08 | 0 | |||
11503 | INDZX | 0 | 8.27 | 8.27 | 8.70 | 0 | |||
11504 | INEAX | 0 | 4.24 | 4.24 | 4.46 | 0 | |||
11505 | INEGX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
11506 | INEI | 500 | 4 3/8 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 3400 |
11507 | INEL | 2000 | 5 7/8 | 6 1/8 | 6 1/8 | 5 3/4 | 5 3/4 | 6 | 175700 |
11508 | INEQA | 3500 | 0.3750 | 0.3750 | 1.8750 | 0 | |||
11509 | INER | 0 | 0 | ||||||
11510 | INET | 3000 | 2 7/16 | 2 7/16 | 2 5/8 | 2 7/16 | 2 7/16 | 2 5/8 | 5100 |
11511 | INF | 10000 | 37 | 37 1/2 | 37 1/2 | 37 | 36 5/8 | 37 1/2 | 15000 |
11512 | INFD | 1000 | 4 5/8 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 5 1/4 | 3000 |
11513 | INFDX | 0 | 13.19 | 13.19 | 13.19 | 0 | |||
11514 | INFE | 1500 | 1.5000 | 0.2500 | 2.0000 | 0 | |||
11515 | INFG | 500 | 0.5000 | 0.5000 | 0.6250 | 0 | |||
11516 | INFR | 1200 | 14 3/4 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 | 37400 |
11517 | INFS | 6000 | 29 1/2 | 29 3/4 | 30 | 28 3/4 | 29 1/2 | 30 | 256500 |
11518 | INFU | 1000 | 2 13/16 | 2 7/8 | 2 7/8 | 2 13/16 | 2 3/4 | 3 | 2000 |
11519 | INFXX | 0 | 0.38 | 5.56 | 5.75 | 2693 | |||
11520 | INFY | 2000 | 0.5000 | 0 | |||||
11521 | INGG | 167000 | 0.0025 | 0.0025 | 0.0150 | 0 | |||
11522 | INGR | 500 | 16 1/8 | 15 5/8 | 16 1/4 | 15 1/4 | 16 | 16 1/4 | 314000 |
11523 | INGXX | 0 | 0.43 | 5.46 | 5.77 | 406 | |||
11524 | INHL | 200 | 10 1/4 | 10 | 10 1/4 | 0 | |||
11525 | INHM | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/16 | 1 1/4 | 1500 |
11526 | INHO | 400 | 3 3/4 | 3 5/8 | 3 3/4 | 3 5/8 | 3 11/16 | 3 15/16 | 7200 |
11527 | INHOW | 1500 | 0.0625 | 0 | |||||
11528 | INHYX | 0 | 4.67 | 4.67 | 4.92 | 0 | |||
11529 | INI/U | 0 | 3 1/2 | 4 | 0 | ||||
11530 | INI/WS | 0 | 1/4 | 3/4 | 0 | ||||
11531 | INIBX | 0 | 9.61 | 9.61 | 9.61 | 0 | |||
11532 | INIDX | 0 | 21.13 | 21.13 | 22.25 | 0 | |||
11533 | INIFX | 0 | 10.32 | 10.32 | 10.86 | 0 | |||
11534 | ININ | 10000 | 16 1/4 | 16 | 16 1/2 | 16 | 16 | 16 1/4 | 130200 |
11535 | ININX | 0 | 5.24 | 5.24 | 5.24 | 0 | |||
11536 | INISX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
11537 | INIT | 36500 | 0.0010 | 0 | |||||
11538 | INIVX | 0 | 15.19 | 15.19 | 16.12 | 0 | |||
11539 | INLD | 100 | 4 1/8 | 3 5/8 | 4 1/8 | 0 | |||
11540 | INLF | 100 | 26.0000 | 26.0000 | 27.5000 | 0 | |||
11541 | INLG | 0 | 0 | ||||||
11542 | INLGY | 0 | 0 | ||||||
11543 | INLN | 500 | 7/16 | 15/32 | 15/32 | 7/16 | 7/16 | 1/2 | 2200 |
11544 | INLQ | 400 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 2600 |
11545 | INMC | 900 | 10 | 9 1/4 | 10 3/8 | 9 | 10 | 10 3/8 | 205100 |
11546 | INMD | 3000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3125 | 0.4375 | 3000 |
11547 | INMIX | 0 | 5.56 | 5.56 | 5.86 | 0 | |||
11548 | INMRY | 100 | 13 | 13 | 14 | 0 | |||
11549 | INMT | 300 | 10 | 9 3/4 | 10 1/2 | 9 3/4 | 10 | 10 1/2 | 61700 |
11550 | INMUX | 0 | 13.07 | 13.07 | 13.75 | 0 | |||
11551 | INMXX | 0 | 0.37 | 3.55 | 4.60 | 392 | |||
11552 | INNDX | 0 | 16.78 | 16.78 | 17.67 | 0 | |||
11553 | INNE | 0 | 0 | ||||||
11554 | INNHF | 0 | 0 | ||||||
11555 | INNI | 2000 | 0.8750 | 0.8125 | 0.9375 | 0.7500 | 0.7500 | 0.8750 | 147300 |
11556 | INNN | 10000 | 0.0700 | 0.0750 | 0.0800 | 0.0600 | 0.0600 | 0.0800 | 140700 |
11557 | INNO | 10000 | 13/32 | 13/32 | 13/32 | 11/32 | 5/16 | 13/32 | 38600 |
11558 | INNOC | 1000 | 27/32 | 5/8 | 27/32 | 0 | |||
11559 | INNS | 500 | 0.0001 | 0 | |||||
11560 | INO/WS | 0 | 0 | ||||||
11561 | INOD | 500 | 5 | 5 1/4 | 5 1/4 | 4 7/8 | 5 | 5 1/4 | 227000 |
11562 | INODW | 300 | 3/8 | 5/16 | 3/8 | 5/16 | 11/32 | 3/8 | 500 |
11563 | INOW | 10000 | 3.3750 | 3.2500 | 4.0000 | 0 | |||
11564 | INOWW | 4000 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
11565 | INOWZ | 2000 | 0.0100 | 0 | |||||
11566 | INPAP | 0 | 0 | ||||||
11567 | INPCN | 100 | 34.2500 | 0 | |||||
11568 | INPCO | 100 | 48.5000 | 0 | |||||
11569 | INPCP | 100 | 29.5000 | 0 | |||||
11570 | INPG | 0 | 0 | ||||||
11571 | INPH | 300 | 11 7/8 | 12 1/4 | 12 1/4 | 11 1/2 | 11 5/8 | 12 1/4 | 11300 |
11572 | INPMX | 0 | 11.12 | 11.12 | 11.70 | 0 | |||
11573 | INPO | 0 | 0 | ||||||
11574 | INPOG | 0 | 0 | ||||||
11575 | INPOL | 100 | 83.5000 | 0 | |||||
11576 | INPON | 1000 | 101.0000 | 0 | |||||
11577 | INPOP | 500 | 55.1250 | 0 | |||||
11578 | INPRX | 0 | 7.38 | 7.38 | 7.77 | 0 | |||
11579 | INPS | 0 | 0 | ||||||
11580 | INRD | 200 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
11581 | INREX | 0 | 3.98 | 3.98 | 4.22 | 0 | |||
11582 | INRL | 0 | 0 | ||||||
11583 | INRLF | 0 | 0 | ||||||
11584 | INS | 2000 | 2 5/8 | 0 | |||||
11585 | INSEX | 0 | 9.55 | 9.55 | 10.05 | 0 | |||
11586 | INSF | 100 | 0.5312 | 0.5312 | 1.4687 | 0 | |||
11587 | INSG | 0 | 0 | ||||||
11588 | INSGY | 500 | 6 | 6 3/4 | 6 3/4 | 5 3/4 | 6 | 6 3/4 | 66500 |
11589 | INSI | 1500 | 4 7/8 | 5 | 5 1/8 | 4 7/8 | 4 3/4 | 5 | 10100 |
11590 | INSIW | 1000 | 1 1/16 | 1 1/16 | 1 3/16 | 0 | |||
11591 | INSL | 1000 | 32 5/8 | 32 3/4 | 33 1/8 | 32 1/8 | 32 5/8 | 32 3/4 | 11300 |
11592 | INSMA | 100 | 14 | 0 | |||||
11593 | INSO | 200 | 37 1/4 | 38 1/2 | 39 | 36 | 37 1/4 | 37 3/4 | 44200 |
11594 | INSR | 0 | 1244.15 | 1260.98 | 1260.98 | 1243.23 | 0 | ||
11595 | INSS | 10000 | 0.0900 | 0.0900 | 0.1400 | 0 | |||
11596 | INST | 500 | 4 | 4 | 4 3/8 | 0 | |||
11597 | INSTX | 0 | 20.10 | 20.10 | 21.15 | 0 | |||
11598 | INSU | 0 | 0 | ||||||
11599 | INSUA | 5000 | 11 3/8 | 11 1/2 | 11 5/8 | 11 1/4 | 11 1/4 | 11 5/8 | 24400 |
11600 | INSV | 1000 | 4 5/8 | 3 27/32 | 5 | 3 1/2 | 4 3/8 | 4 5/8 | 533900 |
11601 | INSXX | 0 | 0.57 | 5.62 | 5.84 | 2073 | |||
11602 | INT | 500 | 14 3/4 | 16 3/8 | 16 7/8 | 0 | |||
11603 | INTAX | 0 | 4.08 | 4.08 | 4.29 | 0 | |||
11604 | INTC | 2000 | 54 1/8 | 54 1/4 | 55 3/4 | 53 1/4 | 54 1/8 | 54 1/4 | 17147700 |
11605 | INTCW | 1400 | 24 3/16 | 24 1/2 | 25 1/8 | 23 3/4 | 24 1/8 | 24 1/4 | 2321400 |
11606 | INTE | 500 | 7 3/8 | 7 | 7 3/8 | 7 | 7 | 7 3/8 | 600 |
11607 | INTF | 2000 | 11 1/4 | 11 5/8 | 11 5/8 | 11 1/4 | 11 1/4 | 11 1/2 | 30000 |
11608 | INTFW | 400 | 2 5/8 | 2 5/8 | 3 1/8 | 0 | |||
11609 | INTG | 300 | 44 1/2 | 47 1/2 | 47 1/2 | 44 1/2 | 45 | 49 | 1800 |
11610 | INTI | 1000 | 1 3/8 | 1 3/8 | 1 1/2 | 1 5/16 | 1 5/16 | 1 3/8 | 19100 |
11611 | INTIW | 1000 | 1/32 | 1/32 | 3/32 | 0 | |||
11612 | INTIZ | 1000 | 1/32 | 1/32 | 3/32 | 0 | |||
11613 | INTK | 4000 | 5/8 | 9/16 | 5/8 | 9/16 | 9/16 | 11/16 | 17500 |
11614 | INTL | 100 | 12 | 12 3/4 | 12 7/8 | 11 7/8 | 12 | 12 3/8 | 531000 |
11615 | INTM | 200 | 35 1/4 | 34 3/4 | 35 1/4 | 34 3/4 | 34 3/4 | 35 1/4 | 48700 |
11616 | INTO | 1500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 | 1500 |
11617 | INTP | 1000 | 10 1/8 | 10 | 10 1/4 | 9 1/2 | 9 3/4 | 10 1/4 | 10700 |
11618 | INTR | 1000 | 5 1/2 | 4 7/8 | 5 1/2 | 4 7/8 | 4 7/8 | 5 1/2 | 10200 |
11619 | INTRW | 500 | 7/8 | 7/8 | 1 3/8 | 0 | |||
11620 | INTS | 700 | 35 1/2 | 35 3/4 | 36 1/2 | 35 1/2 | 35 1/2 | 36 1/4 | 59500 |
11621 | INTU | 2000 | 57 5/8 | 59 1/4 | 63 1/4 | 56 1/2 | 57 1/2 | 58 1/4 | 1947100 |
11622 | INTV | 400 | 16 5/8 | 17 3/4 | 17 7/8 | 16 1/2 | 16 1/2 | 16 3/4 | 401900 |
11623 | INTX | 0 | 0 | ||||||
11624 | INTXA | 400 | 2 1/8 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/8 | 2 7/16 | 110100 |
11625 | INTXL | 400 | 3 3/8 | 3 3/8 | 3 3/8 | 2 7/8 | 2 7/8 | 3 3/8 | 18900 |
11626 | INTXP | 1000 | 7 1/8 | 7 5/8 | 7 5/8 | 7 1/8 | 7 | 7 1/2 | 7500 |
11627 | INTXW | 5000 | 1 3/8 | 1 5/8 | 1 7/8 | 1 3/8 | 1 3/8 | 1 7/8 | 74400 |
11628 | INTXX | 0 | 0.49 | 3.32 | 4.18 | 991 | |||
11629 | INTXZ | 200 | 3/32 | 3/32 | 7/32 | 0 | |||
11630 | INTY | 100 | 0.0312 | 0 | |||||
11631 | INTZ | 500 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.5000 | 1500 |
11632 | INUS | 1500 | 9 1/4 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/8 | 9 5/8 | 13100 |
11633 | INUTX | 0 | 7.01 | 7.01 | 7.38 | 0 | |||
11634 | INV/WS | 1000 | 1 1/16 | 5/8 | 1 1/8 | 0 | |||
11635 | INVA | 0 | 0 | ||||||
11636 | INVAC | 0 | 0 | ||||||
11637 | INVG | 200 | 10.0000 | 0 | |||||
11638 | INVI | 5000 | 9/16 | 9/16 | 5/8 | 9/16 | 9/16 | 5/8 | 9800 |
11639 | INVPX | 0 | 11.32 | 11.32 | 11.91 | 0 | |||
11640 | INVR | 5000 | 3 1/2 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 178300 |
11641 | INVRW | 3600 | 1 3/8 | 1 3/16 | 1 9/16 | 1 1/16 | 1 5/16 | 1 9/16 | 241800 |
11642 | INVRZ | 56500 | 1 1/4 | 7/8 | 1 1/4 | 7/8 | 1 1/8 | 1 3/16 | 281000 |
11643 | INVX | 100 | 16 | 16 1/64 | 16 1/4 | 15 5/8 | 15 5/8 | 16 | 45600 |
11644 | INWS | 0 | 0 | ||||||
11645 | INYKX | 0 | 5.26 | 5.26 | 5.54 | 0 | |||
11646 | INZ | 0 | 12 7/8 | 13 1/2 | 0 | ||||
11647 | INp | 5000 | 59 5/8 | 0 | |||||
11648 | IO | 100 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 25 1/4 | 25 7/8 | 100 |
11649 | IOCJ | 0 | 0 | ||||||
11650 | IOCJY | 0 | 0 | ||||||
11651 | IOEPX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
11652 | IOF | 10400 | 8 1/8 | 8 | 8 3/8 | 0 | |||
11653 | IOGSX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
11654 | IOHIX | 0 | 5.47 | 5.47 | 5.75 | 0 | |||
11655 | IOMG | 400 | 41 3/4 | 43 1/4 | 45 7/8 | 40 3/4 | 41 5/8 | 41 7/8 | 3204100 |
11656 | IOMT | 5000 | 3 | 2 1/2 | 3 | 0 | |||
11657 | ION | 500 | 40 1/2 | 40 1/4 | 40 1/2 | 39 1/2 | 40 | 41 1/8 | 900 |
11658 | IOPXX | 0 | 0.38 | 5.17 | 5.38 | 2995 | |||
11659 | IOT | 100 | 19 3/8 | 0 | |||||
11660 | IOTXX | 0 | 0.24 | 5.07 | 5.41 | 2960 | |||
11661 | IOVS | 10000 | 0.0010 | 0 | |||||
11662 | IOWA | 600 | 20 5/8 | 19 3/4 | 20 3/4 | 0 | |||
11663 | IOXXX | 0 | 0.26 | 3.12 | 3.92 | 716 | |||
11664 | IP | 200 | 38 | 38 5/8 | 38 5/8 | 37 3/4 | 37 5/8 | 38 1/4 | 18300 |
11665 | IPC | 0 | 0 | ||||||
11666 | IPCC | 4700 | 1 3/16 | 7/8 | 1 3/16 | 0 | |||
11667 | IPCCW | 200 | 3/8 | 3/8 | 7/16 | 0 | |||
11668 | IPCI | 100 | 17 3/4 | 18 1/2 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 30100 |
11669 | IPCK | 500 | 1.4375 | 0.9531 | 1.6250 | 0.9531 | 1.4375 | 1.6250 | 59200 |
11670 | IPCpA | 200 | 26 7/8 | 0 | |||||
11671 | IPCpB | 150 | 29 1/8 | 0 | |||||
11672 | IPCpC | 600 | 26 7/8 | 0 | |||||
11673 | IPCpD | 1000 | 30 7/8 | 0 | |||||
11674 | IPCpE | 1850 | 33 5/8 | 0 | |||||
11675 | IPCpG | 500 | 52 | 0 | |||||
11676 | IPCpH | 100 | 52 | 0 | |||||
11677 | IPCpJ | 600 | 52 | 0 | |||||
11678 | IPCpL | 100 | 41 19/64 | 0 | |||||
11679 | IPCpM | 600 | 27 5/8 | 0 | |||||
11680 | IPCpN | 100 | 47 5/8 | 0 | |||||
11681 | IPEC | 1000 | 22 1/2 | 22 1/4 | 24 3/4 | 21 1/2 | 22 1/4 | 22 1/2 | 482300 |
11682 | IPFIX | 0 | 9.93 | 9.93 | 10.13 | 0 | |||
11683 | IPG | 800 | 41 5/8 | 40 5/8 | 41 1/4 | 0 | |||
11684 | IPGT | 0 | 0 | ||||||
11685 | IPHM | 0 | 0 | ||||||
11686 | IPHT | 0 | 0 | ||||||
11687 | IPI | 300 | 27 | 27 | 27 | 27 | 26 1/2 | 27 1/8 | 300 |
11688 | IPI.A | 0 | 0 | ||||||
11689 | IPIC | 3000 | 23 | 23 | 24 3/4 | 23 | 23 | 23 5/8 | 411400 |
11690 | IPICZ | 300 | 18 1/2 | 18 | 19 1/2 | 18 | 18 1/2 | 19 1/4 | 7900 |
11691 | IPIGY | 0 | 0 | ||||||
11692 | IPL | 300 | 38 3/8 | 38 5/8 | 39 1/8 | 0 | |||
11693 | IPLL | 0 | 0 | ||||||
11694 | IPLLF | 0 | 0 | ||||||
11695 | IPLS | 0 | 0 | ||||||
11696 | IPLSA | 700 | 2 7/8 | 2 7/8 | 3 | 2 3/4 | 2 3/4 | 3 | 36100 |
11697 | IPMCF | 500 | 2 11/16 | 2 7/16 | 2 11/16 | 2 7/16 | 2 1/2 | 2 11/16 | 32000 |
11698 | IPNRF | 0 | 0 | ||||||
11699 | IPNYX | 0 | 12.95 | 12.95 | 13.60 | 0 | |||
11700 | IPPI | 0 | 0 | ||||||
11701 | IPPIF | 1000 | 23 3/4 | 23 1/2 | 24 3/8 | 0 | |||
11702 | IPR | 2000 | 1 3/16 | 7/8 | 1 5/16 | 0 | |||
11703 | IPRBX | 0 | 7.35 | 7.35 | 7.35 | 0 | |||
11704 | IPSC | 0 | 0 | ||||||
11705 | IPSCF | 500 | 21 21/32 | 21 21/32 | 21 21/32 | 21 21/32 | 21 1/4 | 22 | 500 |
11706 | IPSW | 200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 | 7 3/4 | 200 |
11707 | IPT | 300 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/4 | 22 5/8 | 300 |
11708 | IPUR | 700 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2500 | 700 |
11709 | IPW | 200 | 32 7/8 | 32 7/8 | 32 7/8 | 32 7/8 | 32 1/2 | 33 | 200 |
11710 | IPX | 500 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 500 | ||
11711 | IPXpA | 500 | 93 | 0 | |||||
11712 | IPXpAw | 100 | 90 1/4 | 90 | 90 1/2 | 0 | |||
11713 | IPZ/WS | 0 | 1/16 | 3/16 | 0 | ||||
11714 | IQ | 100 | 10 1/4 | 9 1/8 | 9 1/2 | 0 | |||
11715 | IQC | 600 | 10 7/8 | 0 | |||||
11716 | IQI | 300 | 14 1/8 | 13 7/8 | 14 1/4 | 0 | |||
11717 | IQM | 1000 | 11 1/4 | 10 3/4 | 11 1/8 | 0 | |||
11718 | IQN | 1000 | 11 3/8 | 0 | |||||
11719 | IQSW | 1000 | 10 1/4 | 10 3/4 | 10 3/4 | 10 | 10 | 10 3/4 | 22000 |
11720 | IQT | 300 | 14 | 14 3/8 | 14 3/4 | 0 | |||
11721 | IR | 300 | 35 7/8 | 37 1/8 | 37 1/8 | 35 7/8 | 36 | 36 1/2 | 2900 |
11722 | IRA/WS | 0 | 3/4 | 1 1/2 | 0 | ||||
11723 | IRAT | 0 | 0 | ||||||
11724 | IRATA | 500 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 4 3/4 | 5 3/8 | 2400 |
11725 | IRATW | 1000 | 25/32 | 25/32 | 25/32 | 25/32 | 25/32 | 1 1/16 | 2000 |
11726 | IRBKP | 0 | 0 | ||||||
11727 | IRC | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 1000 | ||
11728 | IRDV | 0 | 0 | ||||||
11729 | IREG | 1000 | 22 1/2 | 21 1/2 | 22 7/8 | 20 1/2 | 22 | 23 | 54700 |
11730 | IREX | 600 | 21.6250 | 0 | |||||
11731 | IRF | 200 | 22 | 20 1/4 | 20 5/8 | 0 | |||
11732 | IRGB | 200 | 36.5000 | 37.2500 | 37.2500 | 36.5000 | 36.5000 | 38.0000 | 3000 |
11733 | IRGT | 10000 | 0.0001 | 0 | |||||
11734 | IRI | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 200 | ||
11735 | IRIC | 10000 | 14 9/16 | 13 | 14 5/8 | 12 7/8 | 14 1/4 | 14 5/8 | 938500 |
11736 | IRL | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 5/8 | 200 |
11737 | IRON | 700 | 1.0625 | 1.0625 | 1.5625 | 0 | |||
11738 | IROQ | 200 | 13 5/8 | 14 1/4 | 14 1/4 | 13 5/8 | 13 | 14 1/4 | 1200 |
11739 | IRPP | 0 | 0 | ||||||
11740 | IRPPF | 10000 | 2 1/4 | 2 3/8 | 2 3/8 | 2 3/16 | 2 1/4 | 2 3/8 | 68700 |
11741 | IRS | 100 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 100 | ||
11742 | IRSN | 100 | 5 5/8 | 5 1/4 | 5 7/8 | 5 1/4 | 5 3/8 | 5 5/8 | 88200 |
11743 | IRSXX | 0 | 0.20 | 4.85 | 5.00 | 303 | |||
11744 | IRT | 400 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 5/8 | 400 |
11745 | IRTD | 200 | 0.0625 | 0.0625 | 0.4375 | 0 | |||
11746 | IRTG | 600 | 0.0200 | 0.0200 | 0.1875 | 0 | |||
11747 | IRWJF | 0 | 0 | ||||||
11748 | IRWN | 100 | 40 | 40 | 41 | 40 | 40 | 41 | 400 |
11749 | IRX | 0 | 50.40 | 50.30 | 50.40 | 50.20 | 0 | ||
11750 | ISA | 2900 | 21 3/4 | 24 3/4 | 25 1/4 | 0 | |||
11751 | ISAAX | 0 | 16.83 | 16.83 | 17.72 | 0 | |||
11752 | ISAU | 0 | 0 | ||||||
11753 | ISB | 400 | 21 1/4 | 0 | |||||
11754 | ISBF | 100 | 15 3/8 | 15 1/4 | 15 3/8 | 15 1/4 | 15 1/8 | 15 3/8 | 1100 |
11755 | ISC | 1000 | 5 1/2 | 5 1/2 | 6 | 0 | |||
11756 | ISCIX | 0 | 20.42 | 20.42 | 20.42 | 0 | |||
11757 | ISCO | 800 | 18 | 17 1/4 | 18 1/4 | 16 1/2 | 17 1/4 | 18 1/4 | 32500 |
11758 | ISCX | 100 | 20 3/4 | 19 | 20 3/4 | 19 | 19 | 20 3/4 | 2000 |
11759 | ISDI | 600 | 10 1/2 | 10 1/4 | 11 1/8 | 10 1/4 | 10 1/4 | 10 3/4 | 160600 |
11760 | ISEBX | 0 | 9.55 | 9.55 | 9.55 | 0 | |||
11761 | ISEE | 400 | 7 1/4 | 7 1/4 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 7700 |
11762 | ISER | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 | 500 |
11763 | ISFE | 0 | 0 | ||||||
11764 | ISFEA | 2000 | 6 29/32 | 6 17/32 | 6 29/32 | 6 17/32 | 6 1/2 | 7 | 10000 |
11765 | ISFEU | 300 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 3/4 | 300 |
11766 | ISFEW | 1000 | 4 | 3 5/8 | 4 | 0 | |||
11767 | ISFEZ | 500 | 2 5/8 | 2 1/2 | 3 1/4 | 0 | |||
11768 | ISG | 500 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 500 | ||
11769 | ISGI | 2000 | 1 1/16 | 7/8 | 1 5/32 | 7/8 | 1 1/16 | 1 3/32 | 308900 |
11770 | ISGT | 0 | 0 | ||||||
11771 | ISGTF | 200 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/8 | 200 |
11772 | ISH | 200 | 20 3/4 | 0 | |||||
11773 | ISHIX | 0 | 9.93 | 9.93 | 10.03 | 0 | |||
11774 | ISHOX | 0 | 5.08 | 5.08 | 5.08 | 0 | |||
11775 | ISHw | 0 | 18 | 21 | 0 | ||||
11776 | ISI/WS | 200 | 9/16 | 1/16 | 1/4 | 0 | |||
11777 | ISIG | 1400 | 1 3/4 | 1 11/16 | 1 13/16 | 1 11/16 | 1 11/16 | 1 3/4 | 46200 |
11778 | ISIP | 1000 | 13 1/4 | 13 1/2 | 13 3/4 | 13 | 13 | 13 1/4 | 136600 |
11779 | ISIS | 300 | 16 1/2 | 17 1/4 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 900 |
11780 | ISKO | 1000 | 9 1/4 | 10 | 10 | 9 1/4 | 9 1/4 | 10 | 2000 |
11781 | ISL | 400 | 12 1/4 | 11 7/8 | 12 1/4 | 0 | |||
11782 | ISLI | 2900 | 11 1/8 | 10 5/8 | 11 1/8 | 10 1/2 | 10 7/8 | 11 1/8 | 106000 |
11783 | ISLS | 1000 | 1 23/32 | 1 3/4 | 1 3/4 | 1 23/32 | 1 11/16 | 1 3/4 | 35600 |
11784 | ISLSL | 10000 | 9/32 | 3/16 | 9/32 | 0 | |||
11785 | ISLSW | 10000 | 15/32 | 3/8 | 15/32 | 0 | |||
11786 | ISN | 200 | 13 3/8 | 0 | |||||
11787 | ISNR | 500 | 0.1000 | 0 | |||||
11788 | ISNS | 800 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/4 | 10900 |
11789 | ISO | 200 | 14 3/4 | 0 | |||||
11790 | ISOF | 3000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 6.5000 | 3000 |
11791 | ISOL | 900 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 5/16 | 1200 |
11792 | ISP | 600 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 11 1/8 | 600 |
11793 | ISPP | 2000 | 0.4375 | 0.3750 | 0.6250 | 0 | |||
11794 | ISR | 500 | 5 | 5 1/4 | 5 1/4 | 4 7/8 | 3800 | ||
11795 | ISRL | 300 | 21/32 | 21/32 | 21/32 | 21/32 | 21/32 | 23/32 | 6000 |
11796 | ISRLW | 6700 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 6700 |
11797 | ISRLZ | 1000 | 1/16 | 1/16 | 3/32 | 0 | |||
11798 | ISRV | 1500 | 0.4687 | 0.4062 | 0.4687 | 0.4062 | 0.4375 | 0.4687 | 122100 |
11799 | ISS | 1000 | 9 1/8 | 8 3/4 | 9 3/8 | 0 | |||
11800 | ISS.V | 0 | 0 | ||||||
11801 | ISSC | 0 | 0 | ||||||
11802 | ISSCZ | 200 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 3.2500 | 200 |
11803 | ISSI | 2500 | 13 7/8 | 13 | 15 1/8 | 13 | 13 3/4 | 13 7/8 | 1240100 |
11804 | ISSM | 1000 | 0.7500 | 0.8437 | 0.8437 | 0.7500 | 0.7500 | 0.8125 | 5500 |
11805 | ISSS | 10000 | 30 5/8 | 0 | |||||
11806 | ISSw | 0 | 0 | ||||||
11807 | IST/WS | 0 | 1/8 | 5/16 | 0 | ||||
11808 | ISTC | 300 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.1250 | 0.5000 | 600 |
11809 | ISTD | 0 | 0 | ||||||
11810 | ISTDF | 100 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | |||
11811 | ISTE | 0 | 0 | ||||||
11812 | ISTEF | 100 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 1/16 | 100 |
11813 | ISTLX | 0 | 15.06 | 15.06 | 15.06 | 0 | |||
11814 | ISTN | 15000 | 1 13/32 | 1 5/16 | 1 13/32 | 1 5/16 | 1 5/16 | 1 7/16 | 31800 |
11815 | ISTNW | 3000 | 5/32 | 5/32 | 3/16 | 5/32 | 5/32 | 3/16 | 8500 |
11816 | ISTV | 1000 | 15/32 | 7/16 | 1/2 | 7/16 | 13/32 | 15/32 | 147700 |
11817 | ISTVW | 0 | 0 | ||||||
11818 | ISTVZ | 0 | 0 | ||||||
11819 | ISUZ | 0 | 0 | ||||||
11820 | ISUZF | 0 | 0 | ||||||
11821 | ISUZY | 0 | 0 | ||||||
11822 | ISVC | 100 | 19.5000 | 0 | |||||
11823 | ISWCX | 0 | 11.83 | 11.83 | 11.83 | 0 | |||
11824 | ISWGX | 0 | 9.44 | 9.44 | 9.44 | 0 | |||
11825 | ISWY | 100 | 230.0000 | 242.0000 | 242.0000 | 225.0000 | 215.0000 | 235.0000 | 900 |
11826 | ISX | 0 | 151.43 | 154.51 | 154.70 | 149.41 | 0 | ||
11827 | ISY/WD | 0 | 0 | ||||||
11828 | ISYC | 0 | 0 | ||||||
11829 | ISYS | 500 | 24 1/2 | 24 1/2 | 27 | 0 | |||
11830 | ITA | 1500 | 8 | 7 3/4 | 8 1/4 | 0 | |||
11831 | ITAM | 5000 | 0.1562 | 0.1300 | 0.1562 | 0.1300 | 0.1450 | 0.1500 | 182500 |
11832 | ITAML | 10000 | 0.0045 | 0.1250 | 1.0000 | 0 | |||
11833 | ITAMW | 30000 | 0.1250 | 0 | |||||
11834 | ITARF | 0 | 0 | ||||||
11835 | ITAS | 8000 | 0.0010 | 0 | |||||
11836 | ITB | 1000 | 3 3/4 | 3 7/16 | 3 7/8 | 0 | |||
11837 | ITBpA | 400 | 6 3/8 | 0 | |||||
11838 | ITC | 1000 | 4 3/8 | 0 | |||||
11839 | ITCAX | 0 | 8.52 | 8.52 | 8.69 | 0 | |||
11840 | ITCC | 1000 | 7 1/2 | 7 1/4 | 7 1/2 | 6 3/4 | 7 1/8 | 7 3/4 | 35800 |
11841 | ITCH | 0 | 0 | ||||||
11842 | ITCHE | 0 | 0 | ||||||
11843 | ITCR | 0 | 0 | ||||||
11844 | ITCXX | 0 | 0.42 | 3.26 | 4.46 | 3377 | |||
11845 | ITDA | 1200 | 0.0001 | 0.0001 | 0.0500 | 0 | |||
11846 | ITE | 0 | 3/32 | 9/32 | 0 | ||||
11847 | ITEC | 1000 | 1/8 | 3/32 | 3/16 | 0 | |||
11848 | ITECU | 1000 | 1 | 1/4 | 1/2 | 0 | |||
11849 | ITECW | 2500 | 1/16 | 1/16 | 1/8 | 0 | |||
11850 | ITEL | 12000 | 1 1/16 | 15/16 | 1 1/16 | 15/16 | 29/32 | 1 1/8 | 39800 |
11851 | ITEX | 400 | 8 3/8 | 8 1/4 | 8 1/2 | 7 3/4 | 8 1/8 | 8 3/8 | 164400 |
11852 | ITEXX | 0 | 0.36 | 3.37 | 4.27 | 15827 | |||
11853 | ITFC | 0 | 0 | ||||||
11854 | ITFI | 800 | 0.1250 | 0 | |||||
11855 | ITFXX | 0 | 0.32 | 2.91 | 3.87 | 1457 | |||
11856 | ITG | 200 | 60 1/2 | 60 1/2 | 60 1/2 | 60 1/2 | 59 7/8 | 60 3/8 | 700 |
11857 | ITGAX | 0 | 8.79 | 8.79 | 9.20 | 0 | |||
11858 | ITGBX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
11859 | ITGI | 3100 | 10 1/2 | 10 1/2 | 11 1/4 | 10 1/2 | 10 1/2 | 11 | 20200 |
11860 | ITGR | 200 | 2 | 2 | 2 | 2 | 2 | 2 5/8 | 800 |
11861 | ITI/WS | 0 | 1/8 | 5/16 | 0 | ||||
11862 | ITIC | 100 | 10 1/2 | 10 1/4 | 11 | 0 | |||
11863 | ITII | 200 | 27 | 27 | 27 1/8 | 27 | 27 | 27 3/4 | 115200 |
11864 | ITIM | 1300 | 5.8750 | 5.0000 | 6.0000 | 0 | |||
11865 | ITIXX | 0 | 0.51 | 5.04 | 5.24 | 7834 | |||
11866 | ITLA | 700 | 12 1/4 | 12 1/8 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 98800 |
11867 | ITLB | 4000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.4375 | 4000 |
11868 | ITN | 400 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 5/8 | 400 |
11869 | ITNL | 2100 | 4.0000 | 3.8750 | 4.0000 | 3.8750 | 3.8750 | 4.2500 | 5600 |
11870 | ITNLF | 0 | 0 | ||||||
11871 | ITNw | 0 | 0 | ||||||
11872 | ITP | 100 | 30 3/8 | 0 | |||||
11873 | ITPK | 0 | 1.1250 | 1.7500 | 0 | ||||
11874 | ITPL | 25000 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0400 | 0.0500 | 170000 |
11875 | ITPU | 0 | 0 | ||||||
11876 | ITR | 300 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/2 | 11 | 300 |
11877 | ITRAX | 0 | 11.56 | 11.56 | 12.14 | 0 | |||
11878 | ITRI | 800 | 30 1/4 | 30 3/4 | 30 3/4 | 29 1/2 | 29 3/4 | 30 1/2 | 31300 |
11879 | ITRN | 0 | 0 | ||||||
11880 | ITRO | 5000 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
11881 | ITRT | 70000 | 0.0500 | 0.0400 | 0.1000 | 0 | |||
11882 | ITRX | 0 | 0.0312 | 0.2187 | 0 | ||||
11883 | ITRXX | 0 | 0.71 | 4.47 | 4.52 | 171 | |||
11884 | ITSI | 3000 | 1 7/16 | 1 9/16 | 1 5/8 | 1 3/8 | 1 7/16 | 1 9/16 | 28900 |
11885 | ITST | 100 | 0.0100 | 0 | |||||
11886 | ITSY | 600 | 2 3/4 | 3 1/8 | 3 3/16 | 2 3/4 | 2 3/4 | 3 | 92600 |
11887 | ITSYW | 10000 | 7/8 | 1 1/16 | 1 1/16 | 7/8 | 7/8 | 1 1/16 | 94100 |
11888 | ITT | 100 | 48 1/4 | 49 | 49 5/8 | 48 1/8 | 48 | 48 7/8 | 3900 |
11889 | ITTD | 0 | 0 | ||||||
11890 | ITTDV | 0 | 0 | ||||||
11891 | ITTN | 0 | 0 | ||||||
11892 | ITTX | 0 | 0 | ||||||
11893 | ITTXX | 0 | 0.06 | 3.38 | 4.92 | 198 | |||
11894 | ITTw | 0 | 47 7/8 | 48 3/8 | 0 | ||||
11895 | ITVBX | 0 | 9.20 | 9.20 | 9.20 | 0 | |||
11896 | ITW | 1200 | 54 3/8 | 55 1/4 | 55 1/4 | 54 3/8 | 52 7/8 | 53 1/2 | 2700 |
11897 | ITWN | 0 | 0 | ||||||
11898 | ITX | 100 | 2 5/8 | 2 3/8 | 2 3/4 | 0 | |||
11899 | ITXC | 0 | 0 | ||||||
11900 | ITXXX | 0 | 0.48 | 3.43 | 4.33 | 983 | |||
11901 | ITXp | 400 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 400 | ||
11902 | IUA | 0 | 324.04 | 332.82 | 332.82 | 323.23 | 0 | ||
11903 | IUB | 0 | 323.05 | 331.55 | 331.55 | 322.28 | 0 | ||
11904 | IUBC | 200 | 25 3/4 | 25 | 26 1/4 | 0 | |||
11905 | IUFB | 10000 | 0.5625 | 0.5625 | 0.9687 | 0 | |||
11906 | IUIC | 0 | 0 | ||||||
11907 | IUKLF | 0 | 0 | ||||||
11908 | IUS | 0 | 334.49 | 0 | |||||
11909 | IUTBX | 0 | 7.01 | 7.01 | 7.01 | 0 | |||
11910 | IUTIX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
11911 | IUTLX | 0 | 12.58 | 12.58 | 12.58 | 0 | |||
11912 | IUX | 0 | 323.56 | 332.20 | 332.20 | 322.67 | 0 | ||
11913 | IV | 600 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 3/4 | 19 1/8 | 600 |
11914 | IVAC | 2500 | 7 | 7 | 7 | 7 | 6 5/8 | 7 | 3500 |
11915 | IVBK | 400 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 5/16 | 700 |
11916 | IVC | 100 | 38 1/4 | 37 | 37 1/2 | 0 | |||
11917 | IVCAX | 0 | 9.41 | 9.41 | 9.88 | 0 | |||
11918 | IVCC | 0 | 0 | ||||||
11919 | IVCO | 4500 | 2 1/2 | 2 7/16 | 2 5/8 | 2 7/16 | 2 3/8 | 2 5/8 | 26600 |
11920 | IVCOU | 100 | 4.7500 | 5.0000 | 5.7500 | 0 | |||
11921 | IVCOW | 300 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 23/32 | 300 |
11922 | IVCR | 500 | 26 | 24 | 26 | 23 1/4 | 25 1/2 | 26 | 400400 |
11923 | IVCRX | 0 | 9.03 | 9.03 | 9.58 | 0 | |||
11924 | IVCT | 0 | 0 | ||||||
11925 | IVDO | 2000 | 1.1875 | 1.1250 | 1.3750 | 0 | |||
11926 | IVDOW | 0 | 0 | ||||||
11927 | IVEBX | 0 | 22.23 | 22.23 | 22.23 | 0 | |||
11928 | IVECX | 0 | 12.96 | 12.96 | 12.96 | 0 | |||
11929 | IVEGX | 0 | 22.23 | 22.23 | 23.59 | 0 | |||
11930 | IVEN | 0 | 0 | ||||||
11931 | IVEUC | 0 | 0 | ||||||
11932 | IVFA | 2500 | 3 | 3 | 3 3/16 | 3 | 3 | 3 3/16 | 11800 |
11933 | IVFAP | 500 | 6 7/8 | 6 7/8 | 7 1/4 | 0 | |||
11934 | IVGBX | 0 | 12.32 | 12.32 | 12.32 | 0 | |||
11935 | IVHD | 2000 | 0.3750 | 0.2500 | 0.4375 | 0 | |||
11936 | IVIA | 0 | 0 | ||||||
11937 | IVIAF | 100 | 7 3/8 | 7 | 7 7/16 | 7 | 7 1/4 | 7 1/2 | 6200 |
11938 | IVIAW | 1000 | 1 3/8 | 1 1/4 | 1 1/2 | 0 | |||
11939 | IVIBX | 0 | 31.44 | 31.44 | 31.44 | 0 | |||
11940 | IVICX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
11941 | IVINX | 0 | 31.44 | 31.44 | 33.36 | 0 | |||
11942 | IVIP | 900 | 12 1/4 | 13 | 13 | 12 | 12 1/8 | 12 1/2 | 100100 |
11943 | IVMXX | 0 | 0.18 | 4.84 | 4.93 | 245 | |||
11944 | IVPA | 200 | 38.0000 | 36.0000 | 38.0000 | 0 | |||
11945 | IVPT | 1000 | 0.2500 | 0 | |||||
11946 | IVSLX | 0 | 11.56 | 11.56 | 11.56 | 0 | |||
11947 | IVSN | 5000 | 0.0005 | 0 | |||||
11948 | IVTK | 600 | 0.0312 | 0.0312 | 0.1562 | 0 | |||
11949 | IVTO | 8700 | 0.0050 | 0 | |||||
11950 | IVVRF | 0 | 0 | ||||||
11951 | IVX | 300 | 27 3/8 | 27 1/2 | 27 1/2 | 27 3/8 | 27 1/4 | 27 5/8 | 3900 |
11952 | IVXRF | 0 | 0 | ||||||
11953 | IVYFX | 0 | 16.46 | 16.46 | 17.46 | 0 | |||
11954 | IVYIX | 0 | 10.62 | 10.62 | 11.27 | 0 | |||
11955 | IWBK | 100 | 20 3/8 | 20 1/4 | 20 3/4 | 20 1/4 | 20 3/8 | 20 5/8 | 51800 |
11956 | IWCR | 1000 | 21 | 21 | 21 1/2 | 21 | 21 | 21 1/2 | 11100 |
11957 | IWHM | 500 | 5.0625 | 5.0000 | 5.5000 | 0 | |||
11958 | IWIL | 20000 | 0.3437 | 0.3437 | 0.3700 | 0.3300 | 0.3300 | 0.3700 | 69800 |
11959 | IWRK | 200 | 6 1/4 | 6 3/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/4 | 38200 |
11960 | IWSI | 1000 | 2 3/8 | 2 3/16 | 2 7/16 | 2 3/16 | 2 3/16 | 2 3/8 | 9500 |
11961 | IWTI | 100 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
11962 | IWWGX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
11963 | IXA | 0 | 245.64 | 245.53 | 247.23 | 241.93 | 0 | ||
11964 | IXB | 0 | 149.16 | 151.43 | 152.76 | 148.54 | 0 | ||
11965 | IXBT | 0 | 285.86 | 292.70 | 295.59 | 285.34 | 0 | ||
11966 | IXC | 0 | 260.47 | 263.50 | 264.36 | 259.90 | 0 | ||
11967 | IXCO | 0 | 332.86 | 328.20 | 338.69 | 326.81 | 0 | ||
11968 | IXF | 0 | 970.83 | 988.73 | 988.73 | 970.06 | 0 | ||
11969 | IXL | 0 | 222.89 | 225.80 | 228.15 | 222.65 | 0 | ||
11970 | IXN | 0 | 175.84 | 178.63 | 178.63 | 175.64 | 0 | ||
11971 | IXO | 0 | 160.94 | 0 | |||||
11972 | IXS | 0 | 433.12 | 431.98 | 442.17 | 423.41 | 0 | ||
11973 | IXSI | 800 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
11974 | IXTC | 0 | 204.56 | 206.63 | 207.41 | 204.23 | 0 | ||
11975 | IXW | 0 | 176.35 | 177.23 | 178.24 | 175.02 | 0 | ||
11976 | IYCO | 0 | 0 | ||||||
11977 | IYCOY | 2000 | 250 1/2 | 243 | 245 1/2 | 0 | |||
11978 | IZA | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 0 | ||
11979 | IZB | 0 | 4.96 | 4.95 | 4.96 | 4.95 | 0 | ||
11980 | IZC | 0 | 4.91 | 4.89 | 4.91 | 4.89 | 0 | ||
11981 | IZF | 0 | 4.67 | 4.66 | 4.67 | 4.66 | 0 | ||
11982 | IZI | 0 | 4.60 | 4.59 | 4.60 | 4.59 | 0 | ||
11983 | IZK | 0 | 5.34 | 0 | |||||
11984 | IZL | 0 | 4.66 | 4.66 | 4.66 | 4.66 | 0 | ||
11985 | IZNEF | 0 | 0 | ||||||
11986 | IZZI | 0 | 0 | ||||||
11987 | IZZIC | 1000 | 1 5/16 | 1 | 1 5/16 | 1 | 1 1/16 | 1 5/16 | 24700 |
11988 | IZZWC | 3000 | 1/8 | 3/32 | 1/4 | 0 | |||
11989 | IpF | 2000 | 25 1/2 | 25 3/4 | 26 1/4 | 0 | |||
11990 | IpG | 200 | 26 1/8 | 26 1/8 | 200 | ||||
11991 | J | 100 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/8 | 11 7/8 | 100 |
11992 | J.ACI | 0 | 0 | ||||||
11993 | J.AHG | 0 | 0 | ||||||
11994 | J.AJN | 0 | 0 | ||||||
11995 | J.ALE | 0 | 0 | ||||||
11996 | J.ALP | 0 | 0 | ||||||
11997 | J.AML | 0 | 0 | ||||||
11998 | J.ANA | 0 | 0 | ||||||
11999 | J.ANR | 0 | 0 | ||||||
12000 | J.ASB | 0 | 0 | ||||||
12001 | J.ASC | 0 | 0 | ||||||
12002 | J.BDT | 0 | 0 | ||||||
12003 | J.BND | 0 | 0 | ||||||
12004 | J.BNY | 0 | 0 | ||||||
12005 | J.BOT | 0 | 0 | ||||||
12006 | J.BOY | 0 | 0 | ||||||
12007 | J.CCE | 0 | 0 | ||||||
12008 | J.CEP | 0 | 0 | ||||||
12009 | J.CGE | 0 | 0 | ||||||
12010 | J.CGP | 0 | 0 | ||||||
12011 | J.CHC | 0 | 0 | ||||||
12012 | J.CIT | 0 | 0 | ||||||
12013 | J.CKB | 0 | 0 | ||||||
12014 | J.CKC | 0 | 0 | ||||||
12015 | J.CNG | 0 | 0 | ||||||
12016 | J.CTB | 0 | 0 | ||||||
12017 | J.DAE | 0 | 0 | ||||||
12018 | J.DDI | 0 | 0 | ||||||
12019 | J.DES | 0 | 0 | ||||||
12020 | J.DIM | 0 | 0 | ||||||
12021 | J.DKB | 0 | 0 | ||||||
12022 | J.DMR | 0 | 0 | ||||||
12023 | J.DOW | 0 | 0 | ||||||
12024 | J.DST | 0 | 0 | ||||||
12025 | J.DWB | 0 | 0 | ||||||
12026 | J.EIS | 0 | 0 | ||||||
12027 | J.FJE | 0 | 0 | ||||||
12028 | J.FJH | 0 | 0 | ||||||
12029 | J.FKB | 0 | 0 | ||||||
12030 | J.FPF | 0 | 0 | ||||||
12031 | J.FUD | 0 | 0 | ||||||
12032 | J.FUJ | 0 | 0 | ||||||
12033 | J.FUT | 0 | 0 | ||||||
12034 | J.HAS | 0 | 0 | ||||||
12035 | J.HEP | 0 | 0 | ||||||
12036 | J.HIT | 0 | 0 | ||||||
12037 | J.HMC | 0 | 0 | ||||||
12038 | J.HOY | 0 | 0 | ||||||
12039 | J.HSB | 0 | 0 | ||||||
12040 | J.HTB | 0 | 0 | ||||||
12041 | J.HTD | 0 | 0 | ||||||
12042 | J.HWR | 0 | 0 | ||||||
12043 | J.IBJ | 0 | 0 | ||||||
12044 | J.ICD | 0 | 0 | ||||||
12045 | J.ISE | 0 | 0 | ||||||
12046 | J.ISH | 0 | 0 | ||||||
12047 | J.IZM | 0 | 0 | ||||||
12048 | J.JAF | 0 | 0 | ||||||
12049 | J.JAP | 0 | 0 | ||||||
12050 | J.JRD | 0 | 0 | ||||||
12051 | J.JSP | 0 | 0 | ||||||
12052 | J.JTB | 0 | 0 | ||||||
12053 | J.JTC | 0 | 0 | ||||||
12054 | J.JUJ | 0 | 0 | ||||||
12055 | J.KAO | 0 | 0 | ||||||
12056 | J.KAY | 0 | 0 | ||||||
12057 | J.KCR | 0 | 0 | ||||||
12058 | J.KDD | 0 | 0 | ||||||
12059 | J.KEP | 0 | 0 | ||||||
12060 | J.KIP | 0 | 0 | ||||||
12061 | J.KMT | 0 | 0 | ||||||
12062 | J.KNC | 0 | 0 | ||||||
12063 | J.KOA | 0 | 0 | ||||||
12064 | J.KOB | 0 | 0 | ||||||
12065 | J.KRN | 0 | 0 | ||||||
12066 | J.KRR | 0 | 0 | ||||||
12067 | J.KTZ | 0 | 0 | ||||||
12068 | J.KUB | 0 | 0 | ||||||
12069 | J.KYB | 0 | 0 | ||||||
12070 | J.LTC | 0 | 0 | ||||||
12071 | J.MAE | 0 | 0 | ||||||
12072 | J.MAS | 0 | 0 | ||||||
12073 | J.MBC | 0 | 0 | ||||||
12074 | J.MBE | 0 | 0 | ||||||
12075 | J.MBO | 0 | 0 | ||||||
12076 | J.MBS | 0 | 0 | ||||||
12077 | J.MBT | 0 | 0 | ||||||
12078 | J.MCI | 0 | 0 | ||||||
12079 | J.MET | 0 | 0 | ||||||
12080 | J.MEW | 0 | 0 | ||||||
12081 | J.MGC | 0 | 0 | ||||||
12082 | J.MHI | 0 | 0 | ||||||
12083 | J.MIB | 0 | 0 | ||||||
12084 | J.MIN | 0 | 0 | ||||||
12085 | J.MIS | 0 | 0 | ||||||
12086 | J.MIT | 0 | 0 | ||||||
12087 | J.MLI | 0 | 0 | ||||||
12088 | J.MML | 0 | 0 | ||||||
12089 | J.MMT | 0 | 0 | ||||||
12090 | J.MOT | 0 | 0 | ||||||
12091 | J.MRB | 0 | 0 | ||||||
12092 | J.MRI | 0 | 0 | ||||||
12093 | J.MSH | 0 | 0 | ||||||
12094 | J.MTB | 0 | 0 | ||||||
12095 | J.MTC | 0 | 0 | ||||||
12096 | J.MTK | 0 | 0 | ||||||
12097 | J.MTT | 0 | 0 | ||||||
12098 | J.MUB | 0 | 0 | ||||||
12099 | J.MZD | 0 | 0 | ||||||
12100 | J.NCD | 0 | 0 | ||||||
12101 | J.NCK | 0 | 0 | ||||||
12102 | J.NCT | 0 | 0 | ||||||
12103 | J.NEC | 0 | 0 | ||||||
12104 | J.NEK | 0 | 0 | ||||||
12105 | J.NIJ | 0 | 0 | ||||||
12106 | J.NIK | 0 | 0 | ||||||
12107 | J.NIP | 0 | 0 | ||||||
12108 | J.NIW | 0 | 0 | ||||||
12109 | J.NKK | 0 | 0 | ||||||
12110 | J.NKT | 0 | 0 | ||||||
12111 | J.NLI | 0 | 0 | ||||||
12112 | J.NMC | 0 | 0 | ||||||
12113 | J.NOM | 0 | 0 | ||||||
12114 | J.NPM | 0 | 0 | ||||||
12115 | J.NPN | 0 | 0 | ||||||
12116 | J.NPO | 0 | 0 | ||||||
12117 | J.NTD | 0 | 0 | ||||||
12118 | J.NTR | 0 | 0 | ||||||
12119 | J.NTT | 0 | 0 | ||||||
12120 | J.OER | 0 | 0 | ||||||
12121 | J.OJI | 0 | 0 | ||||||
12122 | J.OKI | 0 | 0 | ||||||
12123 | J.OKT | 0 | 0 | ||||||
12124 | J.OLO | 0 | 0 | ||||||
12125 | J.OMA | 0 | 0 | ||||||
12126 | J.OMR | 0 | 0 | ||||||
12127 | J.ORT | 0 | 0 | ||||||
12128 | J.OTL | 0 | 0 | ||||||
12129 | J.PIO | 0 | 0 | ||||||
12130 | J.RCH | 0 | 0 | ||||||
12131 | J.RHC | 0 | 0 | ||||||
12132 | J.SAP | 0 | 0 | ||||||
12133 | J.SBR | 0 | 0 | ||||||
12134 | J.SEL | 0 | 0 | ||||||
12135 | J.SEV | 0 | 0 | ||||||
12136 | J.SEY | 0 | 0 | ||||||
12137 | J.SFT | 0 | 0 | ||||||
12138 | J.SHC | 0 | 0 | ||||||
12139 | J.SHN | 0 | 0 | ||||||
12140 | J.SKO | 0 | 0 | ||||||
12141 | J.SLI | 0 | 0 | ||||||
12142 | J.SLM | 0 | 0 | ||||||
12143 | J.SMK | 0 | 0 | ||||||
12144 | J.SMR | 0 | 0 | ||||||
12145 | J.SMT | 0 | 0 | ||||||
12146 | J.SNP | 0 | 0 | ||||||
12147 | J.SNT | 0 | 0 | ||||||
12148 | J.SPL | 0 | 0 | ||||||
12149 | J.SRP | 0 | 0 | ||||||
12150 | J.SSD | 0 | 0 | ||||||
12151 | J.STB | 0 | 0 | ||||||
12152 | J.SUB | 0 | 0 | ||||||
12153 | J.SUE | 0 | 0 | ||||||
12154 | J.SUT | 0 | 0 | ||||||
12155 | J.SUZ | 0 | 0 | ||||||
12156 | J.SWB | 0 | 0 | ||||||
12157 | J.SYE | 0 | 0 | ||||||
12158 | J.SZU | 0 | 0 | ||||||
12159 | J.TAI | 0 | 0 | ||||||
12160 | J.TCS | 0 | 0 | ||||||
12161 | J.TDE | 0 | 0 | ||||||
12162 | J.TDK | 0 | 0 | ||||||
12163 | J.TEG | 0 | 0 | ||||||
12164 | J.TEJ | 0 | 0 | ||||||
12165 | J.TER | 0 | 0 | ||||||
12166 | J.TKB | 0 | 0 | ||||||
12167 | J.TKE | 0 | 0 | ||||||
12168 | J.TMC | 0 | 0 | ||||||
12169 | J.TOR | 0 | 0 | ||||||
12170 | J.TOS | 0 | 0 | ||||||
12171 | J.TPA | 0 | 0 | ||||||
12172 | J.TRM | 0 | 0 | ||||||
12173 | J.TTR | 0 | 0 | ||||||
12174 | J.TTU | 0 | 0 | ||||||
12175 | J.TWP | 0 | 0 | ||||||
12176 | J.TYG | 0 | 0 | ||||||
12177 | J.TYM | 0 | 0 | ||||||
12178 | J.VIC | 0 | 0 | ||||||
12179 | J.WKS | 0 | 0 | ||||||
12180 | J.YAH | 0 | 0 | ||||||
12181 | J.YMM | 0 | 0 | ||||||
12182 | J.YMP | 0 | 0 | ||||||
12183 | J.YMS | 0 | 0 | ||||||
12184 | J.YMT | 0 | 0 | ||||||
12185 | J.YTB | 0 | 0 | ||||||
12186 | JA | 400 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 20 3/8 | 21 3/8 | 400 |
12187 | JABAX | 0 | 13.53 | 13.53 | 13.53 | 0 | |||
12188 | JACC | 1000 | 9 3/4 | 10 | 10 3/8 | 9 3/4 | 9 3/4 | 10 1/4 | 8800 |
12189 | JACO | 100 | 11 1/8 | 12 3/8 | 12 5/8 | 11 | 11 1/8 | 11 5/8 | 130500 |
12190 | JAENX | 0 | 26.05 | 26.05 | 26.05 | 0 | |||
12191 | JAFIX | 0 | 9.79 | 9.79 | 9.79 | 0 | |||
12192 | JAGIX | 0 | 16.01 | 16.01 | 16.01 | 0 | |||
12193 | JAGXX | 0 | 0.39 | 5.08 | 5.37 | 1407 | |||
12194 | JAHI | 1000 | 1 9/32 | 1 1/4 | 1 9/32 | 1 1/4 | 1 1/4 | 1 9/32 | 8000 |
12195 | JAHIW | 7000 | 1/16 | 5/32 | 5/16 | 0 | |||
12196 | JAIGX | 0 | 5.04 | 5.04 | 5.04 | 0 | |||
12197 | JAII | 1000 | 5 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 | 19500 |
12198 | JAKE | 500 | 1 3/4 | 1 1/2 | 1 3/4 | 0 | |||
12199 | JALC | 200 | 0.5625 | 0.5625 | 0.8125 | 0 | |||
12200 | JALN | 500 | 0.1250 | 0 | |||||
12201 | JAMRX | 0 | 15.13 | 15.13 | 15.13 | 0 | |||
12202 | JAMS | 400 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 7/8 | 9 1/4 | 3600 |
12203 | JAMXX | 0 | 0.32 | 5.27 | 5.58 | 10762 | |||
12204 | JAMY | 303800 | 0.0005 | 0 | |||||
12205 | JANK | 3000 | 0.0500 | 0 | |||||
12206 | JANN | 0 | 0 | ||||||
12207 | JANNF | 200 | 9 3/8 | 9 3/8 | 9 7/8 | 0 | |||
12208 | JANSX | 0 | 22.70 | 22.70 | 22.70 | 0 | |||
12209 | JANX | 500 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/4 | 1 3/8 | 500 |
12210 | JANXW | 3000 | 5/32 | 1/16 | 5/32 | 0 | |||
12211 | JAOLX | 0 | 11.67 | 11.67 | 11.67 | 0 | |||
12212 | JAOSX | 0 | 12.29 | 12.29 | 12.29 | 0 | |||
12213 | JAPAN | 0 | 0 | ||||||
12214 | JAPN | 0 | 0 | ||||||
12215 | JAPNY | 100 | 13 1/2 | 13 1/8 | 13 1/4 | 0 | |||
12216 | JARLY | 0 | 7.1875 | 7.5000 | 0 | ||||
12217 | JARS | 2600 | 18 1/2 | 18 3/4 | 19 | 18 1/2 | 18 1/2 | 18 7/8 | 45400 |
12218 | JASBX | 0 | 2.87 | 2.87 | 2.87 | 0 | |||
12219 | JASN | 10000 | 6 7/16 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 7 | 163200 |
12220 | JATEX | 0 | 6.97 | 6.97 | 6.97 | 0 | |||
12221 | JATXX | 0 | 0.45 | 3.23 | 4.49 | 682 | |||
12222 | JAVA | 100 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.1250 | 3.5000 | 100 |
12223 | JAVC | 200 | 2 1/16 | 2 | 2 1/8 | 1 15/16 | 1 15/16 | 2 1/16 | 58500 |
12224 | JAVLX | 0 | 24.58 | 24.58 | 24.58 | 0 | |||
12225 | JAVTX | 0 | 51.77 | 51.77 | 51.77 | 0 | |||
12226 | JAWWX | 0 | 28.66 | 28.66 | 28.66 | 0 | |||
12227 | JAYA | 1000 | 5/8 | 5/8 | 13/16 | 0 | |||
12228 | JAYJ | 100 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 1 15/16 | 2 5/16 | 100 |
12229 | JAYJQ | 3400 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
12230 | JBAK | 500 | 5 3/8 | 5 1/8 | 5 3/8 | 5 | 5 | 5 3/8 | 36700 |
12231 | JBAKG | 10 | 71 1/2 | 71 | 71 1/2 | 71 | 68 | 71 1/2 | 30 |
12232 | JBCLY | 0 | 0 | ||||||
12233 | JBFS | 200 | 10.2500 | 10.5000 | 11.7500 | 0 | |||
12234 | JBHT | 500 | 15 11/16 | 15 1/2 | 16 1/8 | 15 1/2 | 15 5/8 | 15 3/4 | 84900 |
12235 | JBIL | 500 | 8 7/8 | 8 3/8 | 9 | 8 1/4 | 8 5/8 | 8 7/8 | 507800 |
12236 | JBM/WS | 100 | 3/8 | 0 | |||||
12237 | JBNC | 100 | 13 3/4 | 13 3/4 | 14 | 13 1/4 | 13 1/4 | 13 3/4 | 15300 |
12238 | JBNK | 1000 | 20 1/4 | 20 1/4 | 20 5/8 | 20 1/4 | 20 1/4 | 20 5/8 | 5000 |
12239 | JBOH | 1000 | 3 | 2 7/8 | 3 3/32 | 2 7/8 | 2 7/8 | 3 | 256200 |
12240 | JBSS | 1000 | 9 1/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 2300 |
12241 | JC | 1000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 10 | 1200 |
12242 | JCBS | 1400 | 9 1/4 | 9 1/2 | 9 1/2 | 9 1/8 | 9 | 9 3/8 | 5700 |
12243 | JCBSG | 5 | 73 | 71 | 73 | 0 | |||
12244 | JCC | 200 | 23 | 22 1/4 | 23 | 0 | |||
12245 | JCI | 2800 | 67 1/2 | 64 3/4 | 65 1/2 | 0 | |||
12246 | JCOR | 100 | 17 1/4 | 17 3/8 | 18 | 17 1/4 | 17 1/4 | 18 | 20900 |
12247 | JCORW | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 10 1/2 | 400 |
12248 | JCP | 100 | 46 3/4 | 46 3/4 | 46 7/8 | 46 3/4 | 46 1/2 | 46 7/8 | 2900 |
12249 | JDMG | 1000 | 1.2500 | 0.5000 | 1.2500 | 0 | |||
12250 | JDN | 300 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/2 | 22 3/8 | 23 | 2000 |
12251 | JDSHY | 0 | 0 | ||||||
12252 | JEAN | 500 | 8 1/4 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 11700 |
12253 | JEBC | 500 | 19 3/4 | 19 1/2 | 19 3/4 | 19 1/2 | 19 1/4 | 19 3/4 | 22000 |
12254 | JEC | 1000 | 24 1/2 | 24 7/8 | 25 3/8 | 0 | |||
12255 | JECL | 14000 | 0.0100 | 0 | |||||
12256 | JECX | 0 | 0 | ||||||
12257 | JECXF | 0 | 0 | ||||||
12258 | JEFB | 0 | 0 | ||||||
12259 | JEFF | 1000 | 21 1/4 | 21 1/4 | 21 7/8 | 21 1/4 | 21 1/4 | 21 7/8 | 5500 |
12260 | JEFG | 500 | 46 1/2 | 45 1/2 | 46 1/2 | 45 1/2 | 45 1/2 | 47 1/4 | 5200 |
12261 | JELCY | 0 | 0 | ||||||
12262 | JENN | 1600 | 2.7500 | 2.7500 | 2.9375 | 2.7500 | 2.7187 | 2.9375 | 12300 |
12263 | JENNJ | 0 | 0 | ||||||
12264 | JEQ | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/8 | 14 1/4 | 14 5/8 | 1800 |
12265 | JEQr | 0 | 1/32 | 5/16 | 0 | ||||
12266 | JEQrw | 0 | 1/4 | 9/16 | 0 | ||||
12267 | JERO | 0 | 0 | ||||||
12268 | JERZ | 0 | 0 | ||||||
12269 | JET | 3000 | 1/2 | 0 | |||||
12270 | JEWL | 0 | 0 | ||||||
12271 | JEWLF | 1000 | 2 13/32 | 2 7/8 | 2 7/8 | 2 3/8 | 2 3/8 | 2 3/4 | 11400 |
12272 | JEX | 0 | 228.11 | 228.11 | 228.11 | 228.11 | 0 | ||
12273 | JF | 200 | 16 3/4 | 16 3/4 | 17 1/8 | 0 | |||
12274 | JFC | 100 | 11 5/8 | 10 3/8 | 11 3/8 | 0 | |||
12275 | JFI | 1000 | 9 1/2 | 9 1/2 | 9 7/8 | 0 | |||
12276 | JGF | 2000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 2000 | ||
12277 | JGFAX | 0 | 10.70 | 10.70 | 11.29 | 0 | |||
12278 | JGIN | 2000 | 1 1/4 | 1 | 1 1/4 | 1 | 1 1/16 | 1 1/2 | 5000 |
12279 | JH | 700 | 22 1/4 | 21 1/4 | 22 1/4 | 21 1/4 | 21 7/8 | 22 3/8 | 1600 |
12280 | JHBBX | 0 | 15.33 | 15.33 | 15.33 | 0 | |||
12281 | JHCI | 2000 | 0.5000 | 0.5000 | 2.0000 | 0 | |||
12282 | JHCXX | 0 | 0.60 | 5.02 | 5.14 | 2435 | |||
12283 | JHDCX | 0 | 16.19 | 16.19 | 17.04 | 0 | |||
12284 | JHFIX | 0 | 7.40 | 7.40 | 7.75 | 0 | |||
12285 | JHGAX | 0 | 12.16 | 12.16 | 12.80 | 0 | |||
12286 | JHGBX | 0 | 18.45 | 18.45 | 18.45 | 0 | |||
12287 | JHGIX | 0 | 9.46 | 9.46 | 9.91 | 0 | |||
12288 | JHGRX | 0 | 23.55 | 23.55 | 24.79 | 0 | |||
12289 | JHHBX | 0 | 7.36 | 7.36 | 7.71 | 0 | |||
12290 | JHI | 500 | 21 1/4 | 21 1/8 | 21 3/8 | 21 1/8 | 1300 | ||
12291 | JHINY | 0 | 0 | ||||||
12292 | JHLBX | 0 | 8.72 | 8.72 | 8.72 | 0 | |||
12293 | JHMAX | 0 | 12.08 | 12.08 | 12.65 | 0 | |||
12294 | JHMXX | 0 | 0.30 | 4.90 | 5.09 | 3041 | |||
12295 | JHNBX | 0 | 15.33 | 15.33 | 16.05 | 0 | |||
12296 | JHNGX | 0 | 18.70 | 18.70 | 19.68 | 0 | |||
12297 | JHNLX | 0 | 8.72 | 8.72 | 8.99 | 0 | |||
12298 | JHNSX | 0 | 21.57 | 21.57 | 22.71 | 0 | |||
12299 | JHNYX | 0 | 12.24 | 12.24 | 12.82 | 0 | |||
12300 | JHPC | 1000 | 1 1/8 | 1 | 1 5/16 | 0 | |||
12301 | JHRBX | 0 | 23.21 | 23.21 | 23.21 | 0 | |||
12302 | JHS | 100 | 16 1/8 | 15 3/4 | 16 1/4 | 0 | |||
12303 | JHSAX | 0 | 8.43 | 8.43 | 8.69 | 0 | |||
12304 | JHSCX | 0 | 21.83 | 21.83 | 21.83 | 0 | |||
12305 | JHSGX | 0 | 10.16 | 10.16 | 10.64 | 0 | |||
12306 | JHTAX | 0 | 10.94 | 10.94 | 11.46 | 0 | |||
12307 | JHTEX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
12308 | JHTFX | 0 | 9.72 | 9.72 | 10.18 | 0 | |||
12309 | JHUAX | 0 | 9.16 | 9.16 | 9.64 | 0 | |||
12310 | JHUBX | 0 | 9.14 | 9.14 | 9.14 | 0 | |||
12311 | JHWPX | 0 | 15.00 | 15.00 | 15.79 | 0 | |||
12312 | JIC/WS | 12000 | 1 7/8 | 0 | |||||
12313 | JICT | 0 | 0 | ||||||
12314 | JII | 300 | 8 1/4 | 0 | |||||
12315 | JIMT | 0 | 0 | ||||||
12316 | JIND | 6000 | 0.5000 | 0.5000 | 0.6875 | 0 | |||
12317 | JINGY | 0 | 0 | ||||||
12318 | JITBX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
12319 | JJAX | 1000 | 1.0625 | 1.0000 | 1.0625 | 0 | |||
12320 | JJFN | 2000 | 2.0625 | 0 | |||||
12321 | JJSC | 2000 | 10 1/2 | 10 1/2 | 10 3/4 | 10 3/8 | 10 3/8 | 10 5/8 | 71200 |
12322 | JJSF | 700 | 11 3/4 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 10400 |
12323 | JKCL | 26000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 17/32 | 542700 |
12324 | JKHY | 400 | 20 3/4 | 20 7/8 | 21 7/8 | 20 3/8 | 20 3/4 | 21 1/4 | 98200 |
12325 | JKPTW | 1100 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 1100 |
12326 | JL | 1000 | 17 1/4 | 17 | 17 1/4 | 17 | 16 7/8 | 17 1/2 | 5000 |
12327 | JLGI | 200 | 27 1/4 | 27 1/4 | 27 3/4 | 26 1/2 | 26 1/2 | 27 1/4 | 40300 |
12328 | JLHC | 1000 | 14 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 24600 |
12329 | JLN | 100 | 4 1/4 | 0 | |||||
12330 | JLT | 500 | 3 | 3 | 3 | 3 | 500 | ||
12331 | JMAR | 1400 | 1 1/16 | 1 1/16 | 1 1/16 | 1 | 1 | 1 1/16 | 49100 |
12332 | JMARU | 1000 | 1 1/8 | 1 5/32 | 1 9/16 | 0 | |||
12333 | JMARW | 1000 | 7/32 | 7/32 | 7/32 | 7/32 | 5/32 | 7/32 | 1500 |
12334 | JMBR | 0 | 0 | ||||||
12335 | JMC | 200 | 5/8 | 1 | 1 1/4 | 0 | |||
12336 | JMCG | 100 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 1/16 | 1 1/8 | 22300 |
12337 | JMED | 1000 | 31 1/8 | 28 | 31 1/4 | 27 3/4 | 30 5/8 | 31 1/8 | 747800 |
12338 | JMGXX | 0 | 0.31 | 4.70 | 4.75 | 3016 | |||
12339 | JMIBX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
12340 | JMIEX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
12341 | JMLC | 0 | 0 | ||||||
12342 | JMMXX | 0 | 0.48 | 4.82 | 4.94 | 5131 | |||
12343 | JMR/U | 100 | 2 1/4 | 1 1/8 | 1 3/4 | 0 | |||
12344 | JMS/WS | 500 | 9 | 9 | 9 | 9 | 5500 | ||
12345 | JMSBX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
12346 | JMTXX | 0 | 0.38 | 2.71 | 3.67 | 951 | |||
12347 | JMUEX | 0 | 12.61 | 12.61 | 12.61 | 0 | |||
12348 | JMY | 200 | 9/16 | 0 | |||||
12349 | JMYCW | 0 | 0 | ||||||
12350 | JMYW | 0 | 0 | ||||||
12351 | JMYWV | 0 | 0 | ||||||
12352 | JNBK | 0 | 0 | ||||||
12353 | JNC | 100 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 24 | 24 1/2 | 100 |
12354 | JNES | 0 | 0 | ||||||
12355 | JNGRX | 0 | 11.19 | 11.19 | 11.75 | 0 | |||
12356 | JNINX | 0 | 10.28 | 10.28 | 10.79 | 0 | |||
12357 | JNJ | 1700 | 85 1/8 | 87 5/8 | 87 5/8 | 83 1/4 | 85 1/4 | 85 3/4 | 18000 |
12358 | JNJL | 0 | 0 | ||||||
12359 | JNJM | 0 | 0 | ||||||
12360 | JNJN | 0 | 0 | ||||||
12361 | JNMXX | 0 | 0.41 | 5.31 | 5.48 | 223 | |||
12362 | JNNE | 1600 | 0.3900 | 0.3450 | 0.3900 | 0.2900 | 0.3700 | 0.3900 | 757500 |
12363 | JNS | 300 | 4 7/8 | 4 7/8 | 5 3/8 | 0 | |||
12364 | JNSC | 0 | 0 | ||||||
12365 | JNTEX | 0 | 10.57 | 10.57 | 11.10 | 0 | |||
12366 | JNTRX | 0 | 11.97 | 11.97 | 12.57 | 0 | |||
12367 | JNUSX | 0 | 11.06 | 11.06 | 11.06 | 0 | |||
12368 | JNY | 200 | 38 1/2 | 37 5/8 | 38 5/8 | 0 | |||
12369 | JOAC | 5000 | 13 1/8 | 13 1/4 | 13 1/4 | 12 3/4 | 12 5/8 | 13 1/8 | 16900 |
12370 | JOB | 500 | 4 15/16 | 0 | |||||
12371 | JOF | 500 | 9 5/8 | 8 5/8 | 9 1/8 | 0 | |||
12372 | JOIN | 1000 | 12 3/4 | 12 1/2 | 13 | 0 | |||
12373 | JOINA | 1000 | 12 3/8 | 12 3/8 | 12 5/8 | 12 3/8 | 12 1/4 | 12 1/2 | 65600 |
12374 | JOL | 1500 | 5 | 0 | |||||
12375 | JOLE | 3000 | 1.6672 | 0 | |||||
12376 | JOS | 400 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/8 | 23 1/2 | 400 |
12377 | JOSB | 4000 | 1 15/16 | 2 | 2 | 1 15/16 | 1 7/8 | 2 | 8300 |
12378 | JOSL | 100 | 33 1/2 | 33 1/2 | 34 3/8 | 0 | |||
12379 | JOTI | 0 | 0 | ||||||
12380 | JOTIP | 0 | 0 | ||||||
12381 | JP | 300 | 45 3/4 | 45 3/4 | 45 3/4 | 45 5/8 | 45 1/2 | 45 7/8 | 1100 |
12382 | JPDVX | 0 | 11.38 | 11.38 | 11.38 | 0 | |||
12383 | JPEI | 100 | 10 | 10 | 10 | 9 1/2 | 9 5/8 | 10 | 1200 |
12384 | JPEXX | 0 | 0.52 | 3.26 | 4.14 | 1144 | |||
12385 | JPFS | 400 | 18 1/4 | 19 1/2 | 19 1/2 | 18 1/4 | 18 1/4 | 19 1/2 | 1000 |
12386 | JPGRX | 0 | 15.74 | 15.74 | 16.48 | 0 | |||
12387 | JPI | 100 | 29 5/8 | 0 | |||||
12388 | JPINX | 0 | 9.62 | 9.62 | 10.07 | 0 | |||
12389 | JPIXX | 0 | 0.46 | 5.60 | 5.85 | 8286 | |||
12390 | JPM | 100 | 74 1/8 | 74 1/2 | 75 5/8 | 73 7/8 | 74 | 74 3/4 | 4000 |
12391 | JPME | 0 | 0 | ||||||
12392 | JPMS | 0 | 0 | ||||||
12393 | JPMpA | 400 | 78 51/64 | 78 51/64 | 78 51/64 | 78 51/64 | 500 | ||
12394 | JPN | 0 | 209.53 | 209.53 | 209.53 | 209.53 | 0 | ||
12395 | JPNTX | 0 | 10.48 | 10.48 | 10.48 | 0 | |||
12396 | JPR | 200 | 21 1/2 | 21 1/8 | 21 1/2 | 0 | |||
12397 | JPS | 300 | 1 | 0 | |||||
12398 | JPTXX | 0 | 0.69 | 5.15 | 5.40 | 1426 | |||
12399 | JPV | 0 | 196.65 | 0 | |||||
12400 | JPYpA | 0 | 0 | ||||||
12401 | JPw | 0 | 46 1/8 | 46 7/8 | 0 | ||||
12402 | JQH | 300 | 8 3/8 | 9 3/4 | 10 | 0 | |||
12403 | JR | 100 | 23 1/2 | 22 1/8 | 22 5/8 | 0 | |||
12404 | JRBK | 200 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 23 | 24 1/4 | 200 |
12405 | JRBO | 10000 | 0.0200 | 0.0100 | 0.0400 | 0 | |||
12406 | JRCI | 900 | 1.7500 | 0 | |||||
12407 | JRL | 800 | 25 1/2 | 25 1/2 | 25 3/4 | 25 1/4 | 15100 | ||
12408 | JRM | 500 | 18 1/8 | 17 3/4 | 18 1/4 | 0 | |||
12409 | JRMp | 400 | 47 | 46 | 49 | 0 | |||
12410 | JRRY | 100 | 4.2500 | 3.5000 | 4.2500 | 0 | |||
12411 | JRpK | 20000 | 47 | 0 | |||||
12412 | JRpL | 400 | 46 3/4 | 0 | |||||
12413 | JRpO | 300 | 25 | 0 | |||||
12414 | JRpP | 300 | 22 5/8 | 22 3/8 | 22 5/8 | 22 3/8 | 1100 | ||
12415 | JS | 0 | 23 | 25 5/8 | 0 | ||||
12416 | JSBA | 200 | 27 1/4 | 27 1/4 | 28 | 27 1/4 | 27 1/4 | 28 | 9300 |
12417 | JSBF | 800 | 31 3/4 | 31 3/4 | 32 | 31 3/4 | 31 5/8 | 32 | 15300 |
12418 | JSCN | 0 | 0 | ||||||
12419 | JSCNF | 0 | 0 | ||||||
12420 | JSKO | 0 | 0 | ||||||
12421 | JSKOE | 20000 | 3/8 | 3/8 | 5/8 | 0 | |||
12422 | JSMN | 0 | 0 | ||||||
12423 | JSNI | 0 | 0 | ||||||
12424 | JSTN | 5000 | 11 | 10 15/16 | 11 | 10 7/8 | 10 7/8 | 11 1/8 | 27400 |
12425 | JSTS | 2800 | 38.3750 | 0 | |||||
12426 | JTAN | 4100 | 0.4375 | 0.4375 | 0.8750 | 0 | |||
12427 | JTAX | 400 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 2 3/4 | 3 1/2 | 3100 |
12428 | JTF | 1200 | 16 1/4 | 13 1/2 | 15 | 0 | |||
12429 | JTMC | 0 | 0 | ||||||
12430 | JTV | 1500 | 12 | 0 | |||||
12431 | JTVN | 0 | 0 | ||||||
12432 | JTWO | 4000 | 1 9/32 | 1 5/16 | 1 1/2 | 1 9/32 | 1 9/32 | 1 13/32 | 32000 |
12433 | JTWOW | 2000 | 1/4 | 1/4 | 5/16 | 0 | |||
12434 | JUDG | 2000 | 2 7/8 | 3 1/16 | 3 1/16 | 2 7/8 | 2 7/8 | 3 1/16 | 62300 |
12435 | JUKE | 1000 | 1 1/8 | 1 1/8 | 1 3/16 | 1 1/16 | 1 1/8 | 1 1/4 | 105200 |
12436 | JUNI | 10000 | 7/16 | 13/32 | 7/16 | 3/8 | 3/8 | 7/16 | 198700 |
12437 | JUNIC | 7500 | 7/32 | 3/16 | 1/4 | 0 | |||
12438 | JUNIP | 2500 | 1.0000 | 0.7500 | 1.2500 | 0 | |||
12439 | JUNIW | 5000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/16 | 10000 |
12440 | JUNIZ | 6000 | 3/16 | 3/32 | 3/16 | 0 | |||
12441 | JUNO | 1000 | 15 1/2 | 15 1/2 | 15 3/4 | 15 | 15 1/4 | 15 3/4 | 123700 |
12442 | JUNWC | 0 | 1/32 | 1/32 | 1/8 | 0 | |||
12443 | JUNZC | 0 | 1/32 | 1/32 | 1/8 | 0 | |||
12444 | JUSSX | 0 | 11.90 | 11.90 | 11.90 | 0 | |||
12445 | JUST | 100 | 1 1/2 | 1 1/4 | 1 1/2 | 1 1/4 | 1 5/16 | 1 1/2 | 20800 |
12446 | JUTL | 2000 | 0.0010 | 0 | |||||
12447 | JUVF | 625 | 30.8000 | 0 | |||||
12448 | JVBAX | 0 | 13.59 | 13.59 | 13.59 | 0 | |||
12449 | JVGI | 1500 | 0.6250 | 0.7100 | 0.7500 | 0.5937 | 0.6250 | 0.7500 | 105000 |
12450 | JVMCX | 0 | 14.74 | 14.74 | 14.74 | 0 | |||
12451 | JVVGX | 0 | 12.23 | 12.23 | 12.23 | 0 | |||
12452 | JW/A | 500 | 32 3/8 | 0 | |||||
12453 | JW/Aw | 0 | 29 | 30 1/2 | 0 | ||||
12454 | JW/B | 100 | 31 7/8 | 31 5/8 | 31 7/8 | 0 | |||
12455 | JW/Bw | 0 | 29 | 30 1/2 | 0 | ||||
12456 | JWA | 0 | 0 | ||||||
12457 | JWAIA | 1000 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 23 | 1400 |
12458 | JWB | 0 | 0 | ||||||
12459 | JWTS | 0 | 0 | ||||||
12460 | JWTSP | 0 | 0 | ||||||
12461 | JWTT | 0 | 0 | ||||||
12462 | JXSB | 500 | 13 1/2 | 13 1/2 | 14 1/2 | 0 | |||
12463 | JXVL | 5000 | 16 1/8 | 16 | 17 1/4 | 0 | |||
12464 | JYP | 0 | 0 | ||||||
12465 | JYP+ | 0 | 0 | ||||||
12466 | JYPp | 200 | 54 | 0 | |||||
12467 | JYPpE | 340 | 98 31/32 | 0 | |||||
12468 | JYPpZ | 1200 | 25 7/8 | 26 1/8 | 26 1/8 | 25 7/8 | 4300 | ||
12469 | JYU | 0 | 0 | ||||||
12470 | JYW | 0 | 95.31 | 95.31 | 95.31 | 95.31 | 0 | ||
12471 | JYX | 0 | 0 | ||||||
12472 | JYZ | 0 | 95.31 | 95.31 | 95.31 | 95.31 | 0 | ||
12473 | K | 100 | 75 | 74 7/8 | 75 1/8 | 74 3/4 | 74 1/2 | 74 7/8 | 2700 |
12474 | K.COD | 0 | 0 | ||||||
12475 | K.CRL | 0 | 0 | ||||||
12476 | K.DAN | 0 | 0 | ||||||
12477 | K.FLS | 0 | 0 | ||||||
12478 | K.ISS | 0 | 0 | ||||||
12479 | K.JHS | 0 | 0 | ||||||
12480 | K.MTH | 0 | 0 | ||||||
12481 | K.NOV | 0 | 0 | ||||||
12482 | K.SAI | 0 | 0 | ||||||
12483 | K.SPK | 0 | 0 | ||||||
12484 | K.TED | 0 | 0 | ||||||
12485 | K.TLD | 0 | 0 | ||||||
12486 | KAAG | 0 | 0 | ||||||
12487 | KAAGY | 0 | 0 | ||||||
12488 | KAAZY | 0 | 0 | ||||||
12489 | KAB | 500 | 2 3/8 | 2 1/8 | 2 1/2 | 0 | |||
12490 | KABBX | 0 | 9.10 | 9.10 | 9.10 | 0 | |||
12491 | KABpA | 400 | 8 1/2 | 0 | |||||
12492 | KACS | 0 | 0 | ||||||
12493 | KADAX | 0 | 8.34 | 8.34 | 8.64 | 0 | |||
12494 | KADBX | 0 | 8.35 | 8.35 | 8.35 | 0 | |||
12495 | KAFBX | 0 | 10.82 | 10.82 | 10.82 | 0 | |||
12496 | KAFCX | 0 | 10.84 | 10.84 | 10.84 | 0 | |||
12497 | KAFLX | 0 | 10.94 | 10.94 | 11.49 | 0 | |||
12498 | KAGBX | 0 | 21.77 | 21.77 | 21.77 | 0 | |||
12499 | KAGCX | 0 | 21.81 | 21.81 | 21.81 | 0 | |||
12500 | KAGOX | 0 | 22.23 | 22.23 | 23.59 | 0 | |||
12501 | KAGSX | 0 | 9.93 | 9.93 | 10.43 | 0 | |||
12502 | KAI/WS | 0 | 1 | 1 3/4 | 0 | ||||
12503 | KAIAX | 0 | 9.09 | 9.09 | 9.54 | 0 | |||
12504 | KAICX | 0 | 9.10 | 9.10 | 9.10 | 0 | |||
12505 | KAII | 7500 | 6 1/4 | 6 7/32 | 6 1/4 | 5 3/4 | 6 1/8 | 6 1/4 | 61600 |
12506 | KAIIW | 10000 | 1 7/32 | 13/16 | 1 7/32 | 13/16 | 15/16 | 1 7/32 | 21000 |
12507 | KAK | 0 | 1910.10 | 1911.70 | 1913.50 | 1897.30 | 0 | ||
12508 | KAKL | 0 | 0 | ||||||
12509 | KAMN | 0 | 0 | ||||||
12510 | KAMNA | 300 | 11 | 10 7/8 | 11 | 10 7/8 | 10 7/8 | 11 | 58600 |
12511 | KAMNG | 12 | 86 | 82 | 87 | 0 | |||
12512 | KAMNZ | 27000 | 49 5/16 | 47 | 50 | 0 | |||
12513 | KANE | 1000 | 29.3750 | 0 | |||||
12514 | KAOBX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
12515 | KAOCX | 0 | 9.93 | 9.93 | 9.93 | 0 | |||
12516 | KAP | 100 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 100 | ||
12517 | KAPAX | 0 | 11.53 | 11.53 | 12.10 | 0 | |||
12518 | KAPBX | 0 | 11.39 | 11.39 | 11.39 | 0 | |||
12519 | KAPCX | 0 | 11.42 | 11.42 | 11.42 | 0 | |||
12520 | KARE | 1000 | 10 3/4 | 10 7/8 | 11 1/4 | 10 5/8 | 10 1/2 | 11 | 8900 |
12521 | KARS | 0 | 0 | ||||||
12522 | KAS | 200 | 6 1/8 | 6 7/8 | 7 3/8 | 0 | |||
12523 | KASAX | 0 | 6.91 | 6.91 | 7.25 | 0 | |||
12524 | KASBX | 0 | 6.95 | 6.95 | 6.95 | 0 | |||
12525 | KASCX | 0 | 6.94 | 6.94 | 6.94 | 0 | |||
12526 | KASH | 2000 | 26 3/8 | 26 1/2 | 26 1/2 | 26 1/4 | 26 3/8 | 26 1/2 | 10800 |
12527 | KASI | 300 | 0.8750 | 0.9375 | 1.1250 | 0 | |||
12528 | KASN | 0 | 0 | ||||||
12529 | KATBX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
12530 | KATCX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
12531 | KATIX | 0 | 10.07 | 10.07 | 10.57 | 0 | |||
12532 | KAUFX | 0 | 4.81 | 4.81 | 4.81 | 0 | |||
12533 | KAWBX | 0 | 8.67 | 8.67 | 9.10 | 0 | |||
12534 | KAWCX | 0 | 8.66 | 8.66 | 8.66 | 0 | |||
12535 | KAWFX | 0 | 8.69 | 8.69 | 8.69 | 0 | |||
12536 | KAXBX | 0 | 10.59 | 10.59 | 10.59 | 0 | |||
12537 | KAXCX | 0 | 10.58 | 10.58 | 10.58 | 0 | |||
12538 | KAYE | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 8 | 2000 |
12539 | KAYM | 0 | 0 | ||||||
12540 | KBA | 100 | 9 1/8 | 8 7/8 | 9 3/8 | 0 | |||
12541 | KBAL | 0 | 0 | ||||||
12542 | KBALB | 1000 | 25 | 25 | 25 3/8 | 24 3/4 | 24 3/4 | 25 1/4 | 115700 |
12543 | KBB | 2000 | 3 1/2 | 3 7/16 | 3 1/2 | 3 7/16 | 2200 | ||
12544 | KBCAX | 0 | 14.05 | 14.05 | 14.91 | 0 | |||
12545 | KBCBX | 0 | 14.04 | 14.04 | 14.04 | 0 | |||
12546 | KBCC | 100 | 0.0100 | 0 | |||||
12547 | KBCCX | 0 | 14.10 | 14.10 | 14.10 | 0 | |||
12548 | KBEE | 600 | 0.0010 | 0 | |||||
12549 | KBFOX | 0 | 4.20 | 4.20 | 4.20 | 0 | |||
12550 | KBFP | 50000 | 0.2187 | 0.2187 | 0.2500 | 0.2187 | 0.2187 | 0.2500 | 91000 |
12551 | KBH | 500 | 14 1/2 | 13 1/4 | 13 3/4 | 0 | |||
12552 | KBHS | 0 | 0 | ||||||
12553 | KBHpB | 800 | 13 1/8 | 13 1/2 | 14 | 0 | |||
12554 | KBIZ | 2500 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 3.6250 | 4.9375 | 2500 |
12555 | KBKC | 1500 | 6 1/8 | 6 | 6 3/8 | 6 | 6 | 6 3/4 | 8700 |
12556 | KBONX | 0 | 15.65 | 15.65 | 15.65 | 0 | |||
12557 | KBST | 0 | 0 | ||||||
12558 | KBSTY | 0 | 0 | ||||||
12559 | KBTWX | 0 | 15.37 | 15.37 | 15.37 | 0 | |||
12560 | KCAAX | 0 | 9.90 | 9.90 | 10.39 | 0 | |||
12561 | KCABX | 0 | 9.86 | 9.86 | 9.86 | 0 | |||
12562 | KCACX | 0 | 9.84 | 9.84 | 9.84 | 0 | |||
12563 | KCAXX | 0 | 0 | ||||||
12564 | KCBXX | 0 | 0 | ||||||
12565 | KCC | 100 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/8 | 11 3/4 | 100 |
12566 | KCCXX | 0 | 0 | ||||||
12567 | KCCp | 200 | 27 5/8 | 0 | |||||
12568 | KCDH | 2200 | 3.0000 | 3.8750 | 4.1250 | 2.7500 | 3.2500 | 3.5000 | 15200 |
12569 | KCDMY | 0 | 15.7500 | 29.6250 | 30.5000 | 0 | |||
12570 | KCLC | 10000 | 12 1/2 | 12 3/4 | 12 3/4 | 12 1/2 | 12 3/8 | 12 1/2 | 97000 |
12571 | KCLCW | 10000 | 1 3/4 | 1 9/16 | 1 3/4 | 1 9/16 | 1 5/8 | 1 3/4 | 335000 |
12572 | KCLI | 1000 | 51 3/4 | 51 3/4 | 53 | 51 3/4 | 51 3/4 | 53 1/2 | 3200 |
12573 | KCN | 200 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 200 | ||
12574 | KCP | 500 | 19 1/4 | 16 7/8 | 17 3/8 | 0 | |||
12575 | KCPLL | 900 | 61.1000 | 0 | |||||
12576 | KCPLO | 0 | 0 | ||||||
12577 | KCPw | 0 | 21 5/8 | 22 1/8 | 0 | ||||
12578 | KCS | 300 | 15 7/8 | 14 1/4 | 15 3/8 | 0 | |||
12579 | KCTAX | 0 | 7.59 | 7.59 | 7.95 | 0 | |||
12580 | KCTFX | 0 | 12.47 | 12.47 | 12.47 | 0 | |||
12581 | KCTXX | 0 | 0.50 | 2.42 | 3.20 | 263 | |||
12582 | KDCAX | 0 | 15.81 | 15.81 | 16.77 | 0 | |||
12583 | KDHAX | 0 | 21.03 | 21.03 | 22.31 | 0 | |||
12584 | KDHBX | 0 | 21.01 | 21.01 | 21.01 | 0 | |||
12585 | KDIAX | 0 | 6.01 | 6.01 | 6.29 | 0 | |||
12586 | KDIBX | 0 | 6.02 | 6.02 | 6.02 | 0 | |||
12587 | KDICX | 0 | 6.04 | 6.04 | 6.04 | 0 | |||
12588 | KDMC | 3000 | 0.3750 | 0.3750 | 0.8750 | 0 | |||
12589 | KDN | 300 | 29 1/2 | 30 | 30 1/2 | 0 | |||
12590 | KDOR | 0 | 0 | ||||||
12591 | KDSAX | 0 | 14.25 | 14.25 | 15.12 | 0 | |||
12592 | KDSBX | 0 | 14.23 | 14.23 | 14.23 | 0 | |||
12593 | KE | 500 | 11 | 11 | 11 3/8 | 0 | |||
12594 | KE.W | 0 | 0 | ||||||
12595 | KE/WS | 400 | 4 3/8 | 0 | |||||
12596 | KEA | 51500 | 23 | 0 | |||||
12597 | KEBI | 700 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 | 26 1/2 | 700 |
12598 | KEENQ | 1000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.2000 | 1000 |
12599 | KEF | 2000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 9 3/8 | 2000 |
12600 | KEG | 400 | 6 | 6 | 6 | 6 | 400 | ||
12601 | KEGXX | 0 | 0.33 | 5.28 | 5.52 | 6406 | |||
12602 | KEHD | 0 | 0 | ||||||
12603 | KEI | 100 | 15 7/8 | 14 3/4 | 15 1/8 | 0 | |||
12604 | KEIw | 0 | 15 1/8 | 15 3/4 | 0 | ||||
12605 | KELD | 0 | 0 | ||||||
12606 | KELL | 5000 | 4 7/8 | 5 1/16 | 5 1/16 | 4 7/8 | 4 7/8 | 5 | 18100 |
12607 | KELLU | 2500 | 7.1250 | 6.6250 | 9.1250 | 0 | |||
12608 | KELLW | 10000 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 1 5/16 | 1 3/8 | 178800 |
12609 | KELY | 0 | 0 | ||||||
12610 | KELYA | 400 | 28 | 28 1/4 | 28 1/2 | 28 | 28 | 28 1/2 | 123300 |
12611 | KELYB | 100 | 28 | 28 | 32 | 0 | |||
12612 | KEM | 100 | 49 5/8 | 49 5/8 | 50 | 0 | |||
12613 | KENCA | 0 | 0 | ||||||
12614 | KENI | 0 | 0 | ||||||
12615 | KENS | 1500 | 0.0005 | 0.0005 | 0.0100 | 0 | |||
12616 | KENT | 200 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 1/4 | 200 |
12617 | KEP | 500 | 26 1/4 | 25 3/4 | 26 1/2 | 0 | |||
12618 | KEPp | 200 | 25 1/2 | 0 | |||||
12619 | KEQU | 500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 5/8 | 500 |
12620 | KERA | 400 | 13 5/8 | 13 5/8 | 14 | 13 1/2 | 13 1/2 | 13 3/4 | 28700 |
12621 | KES | 1000 | 12 1/4 | 0 | |||||
12622 | KESI | 200 | 8 3/8 | 8 3/8 | 8 3/8 | 8 | 7 7/8 | 8 3/8 | 2300 |
12623 | KEST | 400 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 3 | 3 3/8 | 400 |
12624 | KESTX | 0 | 7.34 | 7.34 | 7.34 | 0 | |||
12625 | KEVFX | 0 | 13.66 | 13.66 | 13.66 | 0 | |||
12626 | KEVX | 0 | 0 | ||||||
12627 | KEWL | 300 | 40.0000 | 0 | |||||
12628 | KEX | 100 | 16 5/8 | 15 7/8 | 16 3/8 | 0 | |||
12629 | KEY | 200 | 33 5/8 | 33 5/8 | 33 5/8 | 33 3/8 | 33 5/8 | 34 | 3900 |
12630 | KEYT | 0 | 0 | ||||||
12631 | KEYpA | 400 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 700 | ||
12632 | KF | 900 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/8 | 22 1/2 | 900 |
12633 | KFAAX | 0 | 10.25 | 10.25 | 10.88 | 0 | |||
12634 | KFABX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
12635 | KFACX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
12636 | KFBI | 300 | 13 1/8 | 13 | 13 3/8 | 12 13/16 | 12 7/8 | 13 1/8 | 131600 |
12637 | KFFGY | 0 | 0 | ||||||
12638 | KFLAX | 0 | 10.57 | 10.57 | 11.07 | 0 | |||
12639 | KFLD | 0 | 0 | ||||||
12640 | KFSS | 0 | 0 | ||||||
12641 | KFSSF | 0 | 0 | ||||||
12642 | KFV | 100 | 30 5/8 | 31 | 31 | 30 5/8 | 30 3/8 | 30 3/4 | 300 |
12643 | KFV+ | 0 | 0 | ||||||
12644 | KFVp | 500 | 12 | 12 | 12 | 12 | 2700 | ||
12645 | KFXI | 1000 | 4 1/2 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 5400 |
12646 | KGBAX | 0 | 13.94 | 13.94 | 14.79 | 0 | |||
12647 | KGBBX | 0 | 13.94 | 13.94 | 13.94 | 0 | |||
12648 | KGBCX | 0 | 13.94 | 13.94 | 13.94 | 0 | |||
12649 | KGC | 200 | 9 | 9 | 9 | 9 | 8 5/8 | 9 1/4 | 200 |
12650 | KGCT | 0 | 0 | ||||||
12651 | KGIAX | 0 | 9.05 | 9.05 | 9.48 | 0 | |||
12652 | KGIBX | 0 | 9.09 | 9.09 | 9.09 | 0 | |||
12653 | KGII | 7500 | 0.8750 | 0.5000 | 1.5000 | 0 | |||
12654 | KGL.A | 0 | 0 | ||||||
12655 | KGL.B | 0 | 0 | ||||||
12656 | KGM | 200 | 9 3/4 | 0 | |||||
12657 | KGMpD | 300 | 20 | 19 3/4 | 20 | 19 3/4 | 500 | ||
12658 | KGRAX | 0 | 14.68 | 14.68 | 15.58 | 0 | |||
12659 | KGRBX | 0 | 14.45 | 14.45 | 14.45 | 0 | |||
12660 | KGRCX | 0 | 14.48 | 14.48 | 14.48 | 0 | |||
12661 | KGT | 200 | 7 1/4 | 7 3/8 | 7 3/8 | 7 1/4 | 7 1/8 | 7 1/2 | 700 |
12662 | KHCO | 1 | 32772.16 | 0 | |||||
12663 | KHG | 200 | 27 | 0 | |||||
12664 | KHI | 1300 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
12665 | KHLR | 300 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 12 | 1500 |
12666 | KHYAX | 0 | 8.07 | 8.07 | 8.45 | 0 | |||
12667 | KHYBX | 0 | 8.07 | 8.07 | 8.07 | 0 | |||
12668 | KHYCX | 0 | 8.09 | 8.09 | 8.09 | 0 | |||
12669 | KIARX | 0 | 9.68 | 9.68 | 9.68 | 0 | |||
12670 | KICAX | 0 | 8.82 | 8.82 | 9.24 | 0 | |||
12671 | KICBX | 0 | 8.79 | 8.79 | 8.79 | 0 | |||
12672 | KICCX | 0 | 8.81 | 8.81 | 8.81 | 0 | |||
12673 | KICK | 30000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 9/16 | 51000 |
12674 | KICKW | 10000 | 1/8 | 5/32 | 1/4 | 0 | |||
12675 | KICKZ | 45000 | 1/16 | 1/16 | 3/32 | 0 | |||
12676 | KID | 400 | 1/4 | 1/4 | 3/8 | 0 | |||
12677 | KIDD | 300 | 10 3/4 | 10 | 10 3/4 | 10 | 10 | 10 3/4 | 2900 |
12678 | KIDE | 2000 | 2 7/16 | 2 1/4 | 2 7/16 | 2 1/4 | 2 1/4 | 2 5/8 | 3000 |
12679 | KIDQ | 1000 | 7 1/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 2700 |
12680 | KIDR | 1000 | 5.0000 | 5.0000 | 6.0000 | 0 | |||
12681 | KIDS | 500 | 3 13/16 | 3 13/16 | 4 | 3 5/8 | 3 5/8 | 3 13/16 | 66700 |
12682 | KIDWE | 0 | 0 | ||||||
12683 | KIDZ | 1000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.4062 | 3000 |
12684 | KIDZE | 0 | 0 | ||||||
12685 | KIDZW | 1000 | 0.2812 | 0.1562 | 0.2812 | 0 | |||
12686 | KIF | 2000 | 10 3/8 | 10 1/2 | 10 7/8 | 0 | |||
12687 | KII | 100 | 20 1/8 | 19 7/8 | 20 3/8 | 0 | |||
12688 | KILN | 100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/2 | 100 |
12689 | KIM | 100 | 27 3/8 | 26 5/8 | 27 1/8 | 0 | |||
12690 | KIMpA | 900 | 24 1/4 | 24 3/8 | 24 3/4 | 0 | |||
12691 | KIMpB | 400 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 2500 | ||
12692 | KIMw | 0 | 27 | 28 1/4 | 0 | ||||
12693 | KIN | 200 | 2 3/4 | 0 | |||||
12694 | KINBX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
12695 | KINE | 100 | 0.0625 | 0 | |||||
12696 | KINN | 100 | 3 7/8 | 3 11/16 | 3 7/8 | 3 5/8 | 3 1/2 | 3 7/8 | 4700 |
12697 | KINV | 100 | 12.7500 | 12.7500 | 13.5000 | 0 | |||
12698 | KIT | 100 | 12 7/8 | 0 | |||||
12699 | KITAX | 0 | 11.01 | 11.01 | 11.68 | 0 | |||
12700 | KITBX | 0 | 2.09 | 2.09 | 2.09 | 0 | |||
12701 | KITCX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
12702 | KITF | 500 | 1.5000 | 2.0000 | 3.5000 | 0 | |||
12703 | KITS | 400 | 10 7/8 | 11 | 11 3/8 | 10 7/8 | 10 7/8 | 11 1/8 | 15900 |
12704 | KIXXF | 0 | 0 | ||||||
12705 | KKMO | 0 | 0 | ||||||
12706 | KKONX | 0 | 10.89 | 10.89 | 10.89 | 0 | |||
12707 | KKRO | 100 | 6 1/2 | 6 3/8 | 6 1/2 | 6 5/16 | 6 5/16 | 6 1/2 | 88200 |
12708 | KKTWX | 0 | 7.65 | 7.65 | 7.65 | 0 | |||
12709 | KLAC | 1000 | 21 3/4 | 21 3/4 | 24 | 21 1/4 | 21 3/4 | 22 1/4 | 1293300 |
12710 | KLAXX | 0 | 0.59 | 4.54 | 4.80 | 2455 | |||
12711 | KLBXX | 0 | 0.59 | 3.82 | 0 | ||||
12712 | KLCN | 0 | 0 | ||||||
12713 | KLCXX | 0 | 0.59 | 3.80 | 0 | ||||
12714 | KLET | 0 | 0 | ||||||
12715 | KLFDF | 0 | 0 | ||||||
12716 | KLHE | 20000 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0300 | 20000 |
12717 | KLIC | 200 | 18 | 18 3/4 | 20 | 17 1/2 | 17 1/2 | 18 | 991700 |
12718 | KLLM | 100 | 10 3/8 | 11 1/2 | 11 1/2 | 10 3/8 | 10 3/8 | 11 1/2 | 300 |
12719 | KLM | 200 | 35 3/4 | 34 1/2 | 35 | 0 | |||
12720 | KLMIX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
12721 | KLNDF | 0 | 0 | ||||||
12722 | KLO | 1000 | 5/8 | 5/8 | 7/8 | 0 | |||
12723 | KLOC | 2100 | 25/32 | 27/32 | 55/64 | 25/32 | 25/32 | 27/32 | 346800 |
12724 | KLOCW | 2700 | 5/32 | 1/8 | 5/32 | 0 | |||
12725 | KLOF | 0 | 0 | ||||||
12726 | KLOFY | 500 | 13 1/4 | 12 | 13 1/4 | 11 55/64 | 13 | 13 1/4 | 899500 |
12727 | KLOS | 0 | 0 | ||||||
12728 | KLPK | 0 | 0 | ||||||
12729 | KLRT | 500 | 15 7/8 | 15 3/4 | 17 1/2 | 0 | |||
12730 | KLSE | 600 | 0.3750 | 0.2500 | 1.0000 | 0 | |||
12731 | KLT | 200 | 26 1/8 | 26 1/8 | 26 1/8 | 26 | 25 1/2 | 26 | 600 |
12732 | KLTpA | 100 | 52 3/4 | 0 | |||||
12733 | KLTpD | 2860 | 63 1/8 | 0 | |||||
12734 | KLTpE | 100 | 64 3/8 | 0 | |||||
12735 | KLU | 25000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 1/4 | 25000 |
12736 | KLUpD | 300 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 300 | ||
12737 | KLYS | 1500 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2500 | 0.3125 | 12000 |
12738 | KM | 500 | 7 5/8 | 7 5/8 | 7 3/4 | 7 1/2 | 7 1/2 | 7 7/8 | 35400 |
12739 | KMAAX | 0 | 9.56 | 9.56 | 10.04 | 0 | |||
12740 | KMABX | 0 | 9.50 | 9.50 | 9.50 | 0 | |||
12741 | KMAC | 1000 | 4 3/8 | 4 1/4 | 4 3/4 | 4 1/4 | 4 1/4 | 4 3/4 | 17500 |
12742 | KMACW | 1000 | 1 5/16 | 1 1/8 | 1 5/16 | 1 1/8 | 1 1/4 | 1 7/16 | 1500 |
12743 | KMACX | 0 | 9.49 | 9.49 | 9.49 | 0 | |||
12744 | KMAG | 1000 | 46 | 45 1/4 | 47 1/2 | 44 5/8 | 45 7/8 | 46 | 862500 |
12745 | KMAT | 0 | 0 | ||||||
12746 | KMATY | 0 | 0 | ||||||
12747 | KMB | 100 | 78 1/2 | 80 1/4 | 80 1/4 | 78 1/2 | 77 7/8 | 79 1/2 | 4500 |
12748 | KMBAX | 0 | 10.47 | 10.47 | 10.96 | 0 | |||
12749 | KMBBX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
12750 | KMC | 0 | 0 | ||||||
12751 | KMET | 100 | 22 1/4 | 23 1/2 | 23 5/8 | 21 3/4 | 21 3/4 | 22 1/4 | 885700 |
12752 | KMFC | 300 | 14.5000 | 0 | |||||
12753 | KMG | 500 | 63 1/4 | 64 3/8 | 64 3/8 | 63 1/8 | 63 | 63 3/8 | 1600 |
12754 | KMGCF | 0 | 0 | ||||||
12755 | KMGMY | 0 | 0 | ||||||
12756 | KMIXX | 0 | 0 | ||||||
12757 | KML | 1000 | 9 1/2 | 0 | |||||
12758 | KMM | 1000 | 10 7/8 | 10 5/8 | 11 | 0 | |||
12759 | KMMXX | 0 | 0.34 | 5.38 | 5.54 | 39866 | |||
12760 | KMN | 0 | 0 | ||||||
12761 | KMOAX | 0 | 9.95 | 9.95 | 10.45 | 0 | |||
12762 | KMOBX | 0 | 9.83 | 9.83 | 9.83 | 0 | |||
12763 | KMOCX | 0 | 9.83 | 9.83 | 9.83 | 0 | |||
12764 | KMSI | 1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1800 | 1300 |
12765 | KMT | 100 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/8 | 32 5/8 | 100 |
12766 | KNA | 1000 | 6 1/2 | 6 1/8 | 6 5/8 | 0 | |||
12767 | KNAP | 600 | 17 | 17 | 17 | 17 | 16 1/2 | 17 1/4 | 1200 |
12768 | KNBT | 0 | 0 | ||||||
12769 | KNBTY | 0 | 0 | ||||||
12770 | KNBW | 0 | 0 | ||||||
12771 | KNBWY | 300 | 118 1/2 | 118 1/2 | 118 1/2 | 118 1/2 | 116 1/2 | 118 1/2 | 300 |
12772 | KNC | 1000 | 3/4 | 1 | 1 1/4 | 0 | |||
12773 | KNCI | 1800 | 11 7/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 5/8 | 12 | 22500 |
12774 | KNE | 100 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 28 1/4 | 28 3/4 | 200 |
12775 | KNEEX | 0 | 13.67 | 13.67 | 13.67 | 0 | |||
12776 | KNEGP | 100 | 66.3750 | 0 | |||||
12777 | KNEMX | 0 | 13.66 | 13.66 | 14.23 | 0 | |||
12778 | KNET | 500 | 6 3/8 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 4900 |
12779 | KNFIX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
12780 | KNFVX | 0 | 10.13 | 10.13 | 10.55 | 0 | |||
12781 | KNGF | 0 | 0 | ||||||
12782 | KNGFY | 0 | 0 | ||||||
12783 | KNGT | 2600 | 13 3/8 | 13 1/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 16000 |
12784 | KNIC | 300 | 8 1/8 | 8 1/4 | 8 1/4 | 7 3/4 | 8 | 8 1/4 | 55800 |
12785 | KNICW | 1900 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 7 3/8 | 1900 |
12786 | KNIDX | 0 | 12.45 | 12.45 | 12.97 | 0 | |||
12787 | KNIEX | 0 | 12.43 | 12.43 | 12.43 | 0 | |||
12788 | KNII | 20000 | 0.0030 | 0 | |||||
12789 | KNIIX | 0 | 10.80 | 10.80 | 10.80 | 0 | |||
12790 | KNINX | 0 | 14.33 | 14.33 | 14.33 | 0 | |||
12791 | KNIT | 200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/16 | 1 5/8 | 200 |
12792 | KNIVX | 0 | 14.28 | 14.28 | 14.88 | 0 | |||
12793 | KNJXX | 0 | 0.51 | 2.43 | 3.33 | 427 | |||
12794 | KNK | 500 | 18 1/2 | 0 | |||||
12795 | KNLIX | 0 | 9.96 | 9.96 | 10.38 | 0 | |||
12796 | KNLMX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
12797 | KNMBX | 0 | 10.50 | 10.50 | 10.94 | 0 | |||
12798 | KNMIX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
12799 | KNMTX | 0 | 10.50 | 10.50 | 10.50 | 0 | |||
12800 | KNMVX | 0 | 10.11 | 10.11 | 10.53 | 0 | |||
12801 | KNO | 0 | 0 | ||||||
12802 | KNRSY | 0 | 12.3750 | 11.0000 | 11.5000 | 0 | |||
12803 | KNSC | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.7500 | 500 |
12804 | KNSS | 0 | 0 | ||||||
12805 | KNSY | 5000 | 10 3/8 | 11 3/4 | 11 3/4 | 9 3/4 | 10 | 10 3/8 | 90300 |
12806 | KNT | 1500 | 58 | 51 1/2 | 52 1/4 | 0 | |||
12807 | KNTAX | 0 | 11.10 | 11.10 | 11.62 | 0 | |||
12808 | KNTC | 0 | 0 | ||||||
12809 | KNTIX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
12810 | KNTXX | 0 | 0 | ||||||
12811 | KNVC | 0 | 0 | ||||||
12812 | KNVCF | 5000 | 1 | 1 1/32 | 1 1/16 | 15/16 | 31/32 | 1 1/16 | 29400 |
12813 | KNVEX | 0 | 13.27 | 13.27 | 13.27 | 0 | |||
12814 | KNVIX | 0 | 13.21 | 13.21 | 13.76 | 0 | |||
12815 | KNWSY | 0 | 0 | ||||||
12816 | KNYAX | 0 | 9.94 | 9.94 | 10.44 | 0 | |||
12817 | KNYBX | 0 | 9.85 | 9.85 | 9.85 | 0 | |||
12818 | KNYCX | 0 | 9.85 | 9.85 | 9.85 | 0 | |||
12819 | KO | 200 | 73 1/8 | 73 3/4 | 73 3/4 | 72 7/8 | 72 7/8 | 73 1/4 | 25200 |
12820 | KOF | 5000 | 22 1/8 | 22 1/2 | 22 7/8 | 0 | |||
12821 | KOGC | 1200 | 1 1/8 | 1 3/16 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 195500 |
12822 | KOGCF | 0 | 0 | ||||||
12823 | KOGCP | 200 | 7 1/4 | 6 7/8 | 7 1/2 | 6 7/8 | 7 1/8 | 7 1/2 | 32700 |
12824 | KOGR | 0 | 0 | ||||||
12825 | KOHAX | 0 | 10.22 | 10.22 | 10.70 | 0 | |||
12826 | KOL | 100 | 10 3/4 | 10 | 10 1/2 | 0 | |||
12827 | KOOL | 1000 | 1 | 1 | 1 1/16 | 1 | 1 | 1 1/16 | 25600 |
12828 | KOPLY | 0 | 0 | ||||||
12829 | KOPN | 600 | 14 | 14 1/2 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/4 | 64400 |
12830 | KOR | 100 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 2100 | ||
12831 | KORP | 200 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/2 | 8100 |
12832 | KOSE | 0 | 0 | ||||||
12833 | KOSS | 100 | 6 | 5 3/4 | 6 | 5 1/4 | 5 1/4 | 6 | 2600 |
12834 | KPAAX | 0 | 15.06 | 15.06 | 15.06 | 0 | |||
12835 | KPC | 1300 | 25 3/8 | 0 | |||||
12836 | KPCI | 1000 | 5 1/2 | 5 5/8 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 12500 |
12837 | KPCXX | 0 | 0.42 | 3.61 | 2.86 | 1210 | |||
12838 | KPEAX | 0 | 9.54 | 9.54 | 9.99 | 0 | |||
12839 | KPEBX | 0 | 9.45 | 9.45 | 9.45 | 0 | |||
12840 | KPEL | 0 | 0 | ||||||
12841 | KPELY | 0 | 0 | ||||||
12842 | KPG | 0 | 0 | ||||||
12843 | KPGBX | 0 | 15.84 | 15.84 | 15.84 | 0 | |||
12844 | KPGCX | 0 | 16.32 | 16.32 | 16.32 | 0 | |||
12845 | KPGEX | 0 | 16.20 | 16.20 | 16.96 | 0 | |||
12846 | KPGFX | 0 | 12.13 | 12.13 | 12.41 | 0 | |||
12847 | KPGLX | 0 | 15.84 | 15.84 | 15.84 | 0 | |||
12848 | KPGXX | 0 | 0.58 | 7.81 | 4.80 | 2319 | |||
12849 | KPI | 2000 | 5 3/8 | 5 3/8 | 5 7/8 | 0 | |||
12850 | KPIBX | 0 | 12.13 | 12.13 | 12.13 | 0 | |||
12851 | KPLU | 1000 | 5.2500 | 5.7500 | 5.7500 | 5.2500 | 5.1250 | 5.5000 | 2100 |
12852 | KPN | 100 | 36 1/8 | 36 3/4 | 37 3/8 | 0 | |||
12853 | KPNXX | 0 | 0.60 | 2.92 | 2.90 | 411 | |||
12854 | KPP | 2000 | 24 1/4 | 0 | |||||
12855 | KPPXX | 0 | 0.41 | 5.27 | 5.46 | 5127 | |||
12856 | KPRSF | 0 | 0 | ||||||
12857 | KPSAX | 0 | 12.24 | 12.24 | 12.82 | 0 | |||
12858 | KPT | 0 | 0 | ||||||
12859 | KPTXX | 0 | 0.52 | 4.08 | 3.16 | 3871 | |||
12860 | KPU | 1000 | 22 1/2 | 22 5/8 | 22 5/8 | 22 1/2 | 12400 | ||
12861 | KR | 400 | 38 | 35 3/4 | 36 1/4 | 0 | |||
12862 | KRAN | 2000 | 1 11/32 | 1 11/32 | 1 11/32 | 1 11/32 | 1 11/32 | 1 15/32 | 13000 |
12863 | KRANW | 1300 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 7/32 | 2400 |
12864 | KRB | 600 | 35 | 35 | 35 | 35 | 34 7/8 | 35 3/8 | 600 |
12865 | KRBpA | 600 | 24 3/4 | 24 7/8 | 25 3/4 | 24 3/4 | 38700 | ||
12866 | KRE | 900 | 31 1/4 | 30 1/4 | 31 1/8 | 0 | |||
12867 | KREG | 6000 | 13/32 | 13/32 | 7/16 | 13/32 | 3/8 | 7/16 | 356300 |
12868 | KREGP | 5000 | 25/64 | 13/32 | 13/32 | 25/64 | 3/8 | 7/16 | 26500 |
12869 | KREN | 4000 | 15/32 | 7/16 | 1/2 | 0 | |||
12870 | KREpL | 20000 | 25 1/4 | 25 | 25 1/4 | 25 | 35200 | ||
12871 | KRFAX | 0 | 10.76 | 10.76 | 11.33 | 0 | |||
12872 | KRFBX | 0 | 12.51 | 12.51 | 13.17 | 0 | |||
12873 | KRFCX | 0 | 10.53 | 10.53 | 11.08 | 0 | |||
12874 | KRFDX | 0 | 10.44 | 10.44 | 10.99 | 0 | |||
12875 | KRFEX | 0 | 9.95 | 9.95 | 10.47 | 0 | |||
12876 | KRFFX | 0 | 9.77 | 9.77 | 10.28 | 0 | |||
12877 | KRG | 300 | 11 3/4 | 10 7/8 | 11 1/4 | 0 | |||
12878 | KRGO | 0 | 0 | ||||||
12879 | KRHC | 0 | 0 | ||||||
12880 | KRHCF | 3100 | 23/32 | 17/32 | 23/32 | 17/32 | 21/32 | 23/32 | 13100 |
12881 | KRI | 100 | 61 1/8 | 61 3/8 | 61 3/8 | 61 1/8 | 61 | 61 3/8 | 300 |
12882 | KRIV | 415 | 2625.00 | 2600.00 | 2800.00 | 0 | |||
12883 | KRN/WS | 0 | 1/16 | 1/4 | 0 | ||||
12884 | KRON | 100 | 44 | 47 3/4 | 48 | 44 | 44 | 46 | 34300 |
12885 | KRSC | 500 | 12 1/8 | 11 3/4 | 12 1/8 | 11 3/4 | 11 3/4 | 12 1/4 | 2000 |
12886 | KRSI | 800 | 4 | 4 | 4 | 4 | 4 | 4 1/8 | 1100 |
12887 | KRSL | 1700 | 4 1/4 | 4 1/4 | 5 1/4 | 0 | |||
12888 | KRST | 1000 | 0.2500 | 0.2500 | 1.0000 | 0 | |||
12889 | KRT | 500 | 15 3/8 | 15 1/8 | 15 5/8 | 0 | |||
12890 | KRUG | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 11/16 | 3 1/8 | 1000 |
12891 | KRUGW | 8000 | 1/8 | 1/8 | 1/4 | 0 | |||
12892 | KRUZ | 2500 | 5/8 | 21/32 | 23/32 | 19/32 | 5/8 | 23/32 | 116300 |
12893 | KRYL | 0 | 0 | ||||||
12894 | KRYS | 1000 | 5 1/2 | 5 1/2 | 6 | 0 | |||
12895 | KRYSQ | 1000 | 4 3/4 | 5 1/8 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 14500 |
12896 | KSAC | 0 | 0 | ||||||
12897 | KSACM | 0 | 0 | ||||||
12898 | KSAS | 200 | 22.5000 | 21.0000 | 22.5000 | 21.0000 | 1100 | ||
12899 | KSAV | 300 | 18 1/2 | 17 1/2 | 18 1/2 | 0 | |||
12900 | KSBK | 1200 | 19 1/4 | 18 1/2 | 20 1/2 | 0 | |||
12901 | KSCAX | 0 | 5.70 | 5.70 | 6.05 | 0 | |||
12902 | KSCBX | 0 | 5.58 | 5.58 | 5.58 | 0 | |||
12903 | KSCCX | 0 | 5.58 | 5.58 | 5.58 | 0 | |||
12904 | KSCI | 400 | 5.0000 | 0 | |||||
12905 | KSCVX | 0 | 12.48 | 12.48 | 13.07 | 0 | |||
12906 | KSDAX | 0 | 10.52 | 10.52 | 11.16 | 0 | |||
12907 | KSDBX | 0 | 10.42 | 10.42 | 10.42 | 0 | |||
12908 | KSDCX | 0 | 10.42 | 10.42 | 10.42 | 0 | |||
12909 | KSF | 100 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 12 3/4 | 13 1/4 | 600 |
12910 | KSFOX | 0 | 8.58 | 8.58 | 8.58 | 0 | |||
12911 | KSGMY | 0 | 0 | ||||||
12912 | KSIAX | 0 | 8.13 | 8.13 | 8.42 | 0 | |||
12913 | KSIBX | 0 | 8.10 | 8.10 | 8.10 | 0 | |||
12914 | KSICX | 0 | 8.11 | 8.11 | 8.11 | 0 | |||
12915 | KSIMX | 0 | 12.36 | 12.36 | 12.71 | 0 | |||
12916 | KSKSY | 0 | 0 | ||||||
12917 | KSM | 500 | 12 1/4 | 12 1/2 | 12 5/8 | 0 | |||
12918 | KSMUX | 0 | 12.47 | 12.47 | 13.02 | 0 | |||
12919 | KSOL | 0 | 0 | ||||||
12920 | KSONX | 0 | 23.27 | 23.27 | 23.27 | 0 | |||
12921 | KSPMX | 0 | 25.24 | 25.24 | 25.24 | 0 | |||
12922 | KSRC | 20000 | 0.0100 | 0.0050 | 0.0100 | 0.0050 | 0.0050 | 0.0100 | 20400 |
12923 | KSRIO | 0 | 0 | ||||||
12924 | KSS | 100 | 51 1/2 | 52 | 52 1/8 | 0 | |||
12925 | KST | 200 | 14 3/4 | 14 1/2 | 14 7/8 | 0 | |||
12926 | KSTEX | 0 | 10.88 | 10.88 | 10.88 | 0 | |||
12927 | KSTFX | 0 | 7.82 | 7.82 | 7.82 | 0 | |||
12928 | KSTGX | 0 | 2.04 | 2.04 | 2.04 | 0 | |||
12929 | KSTHX | 0 | 8.46 | 8.46 | 8.46 | 0 | |||
12930 | KSTN | 300 | 29 3/4 | 29 1/2 | 30 | 29 1/2 | 29 1/4 | 30 | 45800 |
12931 | KSU | 600 | 45 7/8 | 45 7/8 | 45 7/8 | 45 7/8 | 45 1/2 | 45 7/8 | 800 |
12932 | KSUp | 100 | 17 3/4 | 14 1/2 | 17 3/4 | 0 | |||
12933 | KSWS | 1000 | 11 1/16 | 11 1/4 | 11 1/4 | 11 | 10 3/4 | 11 1/4 | 6300 |
12934 | KT | 1000 | 9 1/2 | 10 3/4 | 11 1/4 | 0 | |||
12935 | KTCAX | 0 | 10.36 | 10.36 | 10.99 | 0 | |||
12936 | KTCBX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
12937 | KTCC | 5000 | 8 3/8 | 7 7/8 | 8 3/8 | 7 7/8 | 8 | 8 3/8 | 19300 |
12938 | KTCCX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
12939 | KTCO | 500 | 22 | 20 3/4 | 22 | 0 | |||
12940 | KTEC | 200 | 13 7/8 | 13 5/8 | 13 7/8 | 13 5/8 | 13 7/8 | 14 1/4 | 2200 |
12941 | KTEL | 100 | 3 1/2 | 3 1/2 | 4 1/8 | 0 | |||
12942 | KTF | 300 | 12 3/4 | 12 7/8 | 12 7/8 | 12 3/4 | 12 1/2 | 13 | 1400 |
12943 | KTIE | 300 | 8 1/2 | 7 7/8 | 8 1/2 | 0 | |||
12944 | KTII | 2000 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 6 1/2 | 6000 |
12945 | KTN.A | 0 | 0 | ||||||
12946 | KTOY | 300 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.0937 | 0.2500 | 300 |
12947 | KTRAX | 0 | 10.08 | 10.08 | 10.69 | 0 | |||
12948 | KTRBX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
12949 | KTRCX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
12950 | KTRN | 100 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
12951 | KTXAX | 0 | 10.61 | 10.61 | 11.11 | 0 | |||
12952 | KTXE | 0 | 0 | ||||||
12953 | KTXEX | 0 | 2.06 | 2.06 | 2.06 | 0 | |||
12954 | KTXP | 0 | 0 | ||||||
12955 | KTZ | 1000 | 16 | 16 | 16 | 16 | 1000 | ||
12956 | KU | 200 | 30 1/4 | 30 | 30 1/4 | 30 | 29 7/8 | 30 3/8 | 1400 |
12957 | KUB | 700 | 130 1/2 | 0 | |||||
12958 | KUH | 300 | 12 1/4 | 12 | 12 1/4 | 12 | 2100 | ||
12959 | KUMAX | 0 | 7.28 | 7.28 | 7.62 | 0 | |||
12960 | KUMBX | 0 | 7.27 | 7.27 | 7.27 | 0 | |||
12961 | KUMCX | 0 | 7.27 | 7.27 | 7.27 | 0 | |||
12962 | KURZ | 2200 | 4 | 4 1/8 | 4 1/8 | 3 5/8 | 3 3/4 | 4 | 51100 |
12963 | KUSAX | 0 | 9.02 | 9.02 | 9.45 | 0 | |||
12964 | KUSBX | 0 | 9.01 | 9.01 | 9.01 | 0 | |||
12965 | KUSCX | 0 | 9.03 | 9.03 | 9.03 | 0 | |||
12966 | KUSGX | 0 | 12.80 | 12.80 | 12.80 | 0 | |||
12967 | KUST | 0 | 0.0050 | 0.0800 | 0 | ||||
12968 | KUTLP | 200 | 69.5000 | 0 | |||||
12969 | KV/A | 200 | 12 | 12 3/4 | 13 1/4 | 0 | |||
12970 | KV/B | 500 | 14 1/8 | 12 5/8 | 13 1/4 | 0 | |||
12971 | KVA | 0 | 0 | ||||||
12972 | KVB | 0 | 0 | ||||||
12973 | KVGI | 1500 | 3.0000 | 0 | |||||
12974 | KVLM | 3500 | 4 3/16 | 4 1/8 | 4 3/16 | 4 1/8 | 4 1/8 | 4 7/16 | 17000 |
12975 | KVN | 2000 | 2 1/2 | 2 5/8 | 2 5/8 | 2 1/2 | 7000 | ||
12976 | KVU | 300 | 4 7/8 | 0 | |||||
12977 | KWD | 200 | 20 3/8 | 20 1/8 | 20 3/8 | 20 1/8 | 20 1/8 | 20 5/8 | 700 |
12978 | KWEQX | 0 | 15.15 | 15.15 | 15.15 | 0 | |||
12979 | KWGDF | 300 | 3 1/2 | 3 39/64 | 3 39/64 | 3 1/2 | 3 1/2 | 3 3/4 | 1300 |
12980 | KWIC | 100 | 5 | 5 | 5 | 5 | 5 1/8 | 5 1/2 | 100 |
12981 | KWICD | 1000 | 5 3/4 | 5 1/8 | 5 1/2 | 0 | |||
12982 | KWIVX | 0 | 10.53 | 10.53 | 11.08 | 0 | |||
12983 | KWMXX | 0 | 0.24 | 5.56 | 5.83 | 5151 | |||
12984 | KWN | 100 | 2 5/16 | 0 | |||||
12985 | KWND | 10000 | 1 3/4 | 1 11/16 | 1 7/8 | 1 11/16 | 1 3/4 | 1 13/16 | 104000 |
12986 | KWNDZ | 300 | 2 | 2 1/4 | 2 1/4 | 2 | 2 | 2 3/16 | 23100 |
12987 | KWP | 300 | 38 1/2 | 36 | 36 3/8 | 0 | |||
12988 | KXMXX | 0 | 0.30 | 3.46 | 4.24 | 7544 | |||
12989 | KYCRP | 0 | 0 | ||||||
12990 | KYF | 500 | 12 5/8 | 0 | |||||
12991 | KYMD | 0 | 0 | ||||||
12992 | KYMDA | 100 | 12 1/8 | 12 1/8 | 12 3/8 | 0 | |||
12993 | KYO | 200 | 144 1/2 | 144 1/2 | 144 1/2 | 144 1/2 | 200 | ||
12994 | KYSC | 200 | 0.1000 | 0 | |||||
12995 | KYSMX | 0 | 5.24 | 5.24 | 5.24 | 0 | |||
12996 | KYT | 100 | 12 1/4 | 0 | |||||
12997 | KYTFX | 0 | 7.60 | 7.60 | 7.60 | 0 | |||
12998 | KYZ/U | 0 | 0 | ||||||
12999 | KYZ/WS | 0 | 1/2 | 7/8 | 0 | ||||
13000 | KYZN | 2000 | 2 1/2 | 3 1/8 | 3 1/8 | 2 1/2 | 2 1/2 | 2 13/16 | 18100 |
13001 | KYZNU | 0 | 0 | ||||||
13002 | KYZNW | 6000 | 3/4 | 3/4 | 3/4 | 3/4 | 5/8 | 3/4 | 12000 |
13003 | KZ | 1900 | 24 7/8 | 0 | |||||
13004 | L | 100 | 30 5/8 | 0 | |||||
13005 | L.LAV | 0 | 0 | ||||||
13006 | L.MNC | 0 | 0 | ||||||
13007 | LA | 1000 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 3/8 | 2 3/4 | 3000 |
13008 | LABK | 1000 | 9 3/8 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 3/8 | 13300 |
13009 | LABL | 1200 | 3 | 3 1/4 | 3 1/4 | 3 | 2 3/4 | 3 1/4 | 2300 |
13010 | LABN | 1600 | 16 3/4 | 15 3/4 | 17 | 15 3/4 | 15 3/4 | 17 | 8400 |
13011 | LABO | 0 | 0 | ||||||
13012 | LABOR | 0 | 0 | ||||||
13013 | LABS | 1000 | 13 5/16 | 13 1/4 | 13 5/8 | 13 1/4 | 13 1/4 | 14 | 3000 |
13014 | LABZ | 200 | 3 1/16 | 3 1/16 | 3 3/16 | 3 1/16 | 3 1/16 | 3 3/16 | 48000 |
13015 | LABZW | 1400 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/4 | 1600 |
13016 | LACE | 200 | 10 1/2 | 10 3/8 | 11 1/8 | 10 1/4 | 10 3/8 | 10 1/2 | 108900 |
13017 | LACGP | 100 | 18.0000 | 0 | |||||
13018 | LACI | 2000 | 2 5/8 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 5/8 | 8000 |
13019 | LACIW | 1000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 1000 |
13020 | LACIX | 0 | 9.97 | 9.97 | 10.44 | 0 | |||
13021 | LACOZ | 300 | 280.0000 | 270.0000 | 285.0000 | 0 | |||
13022 | LACTX | 0 | 10.32 | 10.32 | 10.83 | 0 | |||
13023 | LACXX | 0 | 0.33 | 4.77 | 4.92 | 1495 | |||
13024 | LADF | 3300 | 13 1/8 | 13 1/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 21900 |
13025 | LADG | 0 | 0 | ||||||
13026 | LADGY | 0 | 0 | ||||||
13027 | LADY | 700 | 0.0001 | 0 | |||||
13028 | LAENX | 0 | 11.44 | 11.44 | 12.11 | 0 | |||
13029 | LAF | 400 | 18 3/4 | 18 5/8 | 18 3/4 | 18 5/8 | 18 3/8 | 19 3/8 | 500 |
13030 | LAFFX | 0 | 11.52 | 11.52 | 12.22 | 0 | |||
13031 | LAFI | 3000 | 3 | 2 5/8 | 3 | 2 1/2 | 2 1/2 | 3 3/4 | 6100 |
13032 | LAFIU | 700 | 2 1/2 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 3 3/4 | 3800 |
13033 | LAFIW | 1000 | 3/8 | 5/16 | 3/4 | 0 | |||
13034 | LAFLX | 0 | 4.91 | 4.91 | 5.15 | 0 | |||
13035 | LAGD | 0 | 0 | ||||||
13036 | LAGEX | 0 | 12.23 | 12.23 | 12.98 | 0 | |||
13037 | LAGGC | 15 | 42 | 41 | 45 | 0 | |||
13038 | LAGIX | 0 | 8.58 | 8.58 | 9.01 | 0 | |||
13039 | LAGNX | 0 | 11.54 | 11.54 | 12.21 | 0 | |||
13040 | LAGTX | 0 | 18.35 | 18.35 | 17.43 | 0 | |||
13041 | LAGVX | 0 | 2.73 | 2.73 | 2.87 | 0 | |||
13042 | LAGWX | 0 | 10.96 | 10.96 | 11.63 | 0 | |||
13043 | LAHIX | 0 | 5.04 | 5.04 | 5.29 | 0 | |||
13044 | LAKE | 3000 | 3 9/16 | 3 3/8 | 3 5/8 | 0 | |||
13045 | LAM | 100 | 17 | 16 5/8 | 17 3/8 | 0 | |||
13046 | LAMIX | 0 | 5.00 | 5.00 | 5.25 | 0 | |||
13047 | LAMN | 500 | 1 1/16 | 1 | 1 3/8 | 0 | |||
13048 | LAMOX | 0 | 5.19 | 5.19 | 5.45 | 0 | |||
13049 | LAN | 2800 | 13 1/16 | 0 | |||||
13050 | LANC | 1000 | 37 | 36 3/4 | 38 | 36 3/4 | 36 3/4 | 37 | 78100 |
13051 | LAND | 3000 | 13 | 13 1/2 | 13 1/2 | 13 | 13 | 13 1/2 | 11800 |
13052 | LANJX | 0 | 5.28 | 5.28 | 5.54 | 0 | |||
13053 | LANN | 400 | 2.8750 | 2.8750 | 3.1250 | 0 | |||
13054 | LANPF | 500 | 5 | 5 3/16 | 5 1/4 | 4 5/8 | 4 3/4 | 5 | 102100 |
13055 | LANPX | 0 | 9.30 | 9.30 | 9.84 | 0 | |||
13056 | LANSX | 0 | 11.31 | 11.31 | 11.87 | 0 | |||
13057 | LANT | 0 | 0 | ||||||
13058 | LANTF | 1000 | 28 1/2 | 0 | |||||
13059 | LANYX | 0 | 11.04 | 11.04 | 11.59 | 0 | |||
13060 | LANZ | 1000 | 3/8 | 1/4 | 3/8 | 1/4 | 1/4 | 3/8 | 4000 |
13061 | LAOR | 0 | 0 | ||||||
13062 | LAORF | 2500 | 2 5/16 | 2 3/16 | 2 3/8 | 2 3/16 | 2 3/16 | 2 5/16 | 58800 |
13063 | LAPAX | 0 | 5.08 | 5.08 | 5.33 | 0 | |||
13064 | LAPLL | 300 | 75.5000 | 0 | |||||
13065 | LAPLM | 100 | 72.1250 | 0 | |||||
13066 | LAPLN | 300 | 65.7500 | 0 | |||||
13067 | LAPLO | 100 | 57.0000 | 0 | |||||
13068 | LAPLP | 100 | 61.6250 | 0 | |||||
13069 | LAQ | 200 | 15 1/8 | 14 7/8 | 15 1/4 | 14 7/8 | 14 3/4 | 15 1/4 | 2500 |
13070 | LARAF | 0 | 0 | ||||||
13071 | LARAY | 0 | 0 | ||||||
13072 | LARK | 500 | 14 | 14 | 14 | 14 | 13 1/2 | 14 | 500 |
13073 | LARL | 200 | 16 | 16 | 16 | 16 | 15 1/2 | 16 | 400 |
13074 | LAS | 300 | 10 | 10 | 10 | 10 | 9 5/8 | 10 1/8 | 800 |
13075 | LASE | 8000 | 13 1/8 | 13 | 13 1/4 | 13 | 13 | 13 1/8 | 24500 |
13076 | LASGF | 10 | 108 | 100 | 110 | 0 | |||
13077 | LASN | 0 | 0 | ||||||
13078 | LASX | 4000 | 1 9/16 | 1 11/16 | 1 11/16 | 1 9/16 | 1 9/16 | 1 11/16 | 62700 |
13079 | LASXC | 10000 | 1 11/16 | 1 11/16 | 1 25/32 | 0 | |||
13080 | LAT/WS | 500 | 1/2 | 1/16 | 1/2 | 0 | |||
13081 | LATAM | 0 | 0 | ||||||
13082 | LATIX | 0 | 10.35 | 10.35 | 10.87 | 0 | |||
13083 | LATS | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/4 | 4100 |
13084 | LATX | 2000 | 1/2 | 1/2 | 1/2 | 7/16 | 7/16 | 1/2 | 7800 |
13085 | LATXU | 1100 | 1/2 | 1/2 | 1 1/2 | 0 | |||
13086 | LATXW | 12000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 12000 |
13087 | LAUR | 1000 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 14 7/8 | 16 | 1000 |
13088 | LAUSX | 0 | 4.63 | 4.63 | 4.63 | 0 | |||
13089 | LAVL | 2000 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
13090 | LAVLX | 0 | 12.12 | 12.12 | 12.86 | 0 | |||
13091 | LAW | 1000 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 | 11 3/8 | 1000 |
13092 | LAWAX | 0 | 5.05 | 5.05 | 5.30 | 0 | |||
13093 | LAWGX | 0 | 11.61 | 11.61 | 12.29 | 0 | |||
13094 | LAWS | 700 | 24 | 25 | 25 | 24 | 24 | 24 3/4 | 65000 |
13095 | LAYB | 3000 | 25.5000 | 0 | |||||
13096 | LAYN | 1500 | 10 5/8 | 10 1/4 | 10 5/8 | 10 1/4 | 10 1/4 | 11 1/2 | 5000 |
13097 | LAZR | 0 | 0 | ||||||
13098 | LAZRE | 0 | 0 | ||||||
13099 | LB | 400 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 400 | ||
13100 | LBAXX | 0 | 0.01 | 5.28 | 5.76 | 10 | |||
13101 | LBC | 200 | 14 3/8 | 13 3/8 | 13 7/8 | 0 | |||
13102 | LBCI | 800 | 25 9/16 | 25 5/8 | 25 5/8 | 25 9/16 | 25 1/2 | 26 | 2300 |
13103 | LBDXX | 0 | 0.24 | 5.12 | 5.33 | 6741 | |||
13104 | LBF | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 200 | ||
13105 | LBFI | 1000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 14 3/4 | 1000 |
13106 | LBG | 0 | 16.53 | 16.86 | 17.13 | 16.39 | 0 | ||
13107 | LBGXX | 0 | 0.05 | 5.61 | 5.90 | 1041 | |||
13108 | LBHYX | 0 | 9.21 | 9.21 | 9.69 | 0 | |||
13109 | LBI | 1000 | 2 1/8 | 2 | 2 3/8 | 0 | |||
13110 | LBIXX | 0 | 0.71 | 3.64 | 4.47 | 994 | |||
13111 | LBMS | 0 | 0 | ||||||
13112 | LBMSY | 500 | 9 1/4 | 9 3/64 | 9 1/4 | 9 3/64 | 9 1/4 | 9 3/8 | 15900 |
13113 | LBMXX | 0 | 0.42 | 4.69 | 4.83 | 3584 | |||
13114 | LBNA | 500 | 35 3/4 | 36 1/4 | 36 1/4 | 35 3/4 | 35 3/4 | 36 1/4 | 173100 |
13115 | LBNDX | 0 | 9.27 | 9.27 | 9.73 | 0 | |||
13116 | LBNXX | 0 | 0.66 | 2.96 | 3.64 | 2287 | |||
13117 | LBOC | 143400 | 0.0330 | 0.0300 | 0.0800 | 0 | |||
13118 | LBOCU | 10600 | 0.0360 | 0.0300 | 0.0800 | 0 | |||
13119 | LBOR | 100 | 15.0000 | 14.0000 | 15.0000 | 14.0000 | 14.2500 | 15.0000 | 2200 |
13120 | LBPE | 2000 | 0.0080 | 0 | |||||
13121 | LBPFX | 0 | 12.03 | 12.03 | 12.03 | 0 | |||
13122 | LBPI | 1000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1250 | 2.2500 | 15700 |
13123 | LBPXX | 0 | 0.58 | 5.70 | 5.94 | 42448 | |||
13124 | LBSSX | 0 | 12.52 | 12.52 | 12.52 | 0 | |||
13125 | LBTI | 50000 | 0.1025 | 0.0300 | 0.1200 | 0 | |||
13126 | LBTM | 200 | 14.0000 | 0 | |||||
13127 | LBTXX | 0 | 0.32 | 5.34 | 5.65 | 2486 | |||
13128 | LBTY | 0 | 0 | ||||||
13129 | LBTYA | 200 | 26 1/2 | 27 5/8 | 27 5/8 | 25 5/8 | 26 1/4 | 26 1/2 | 496000 |
13130 | LBTYB | 500 | 28 1/2 | 28 3/4 | 28 3/4 | 28 1/2 | 26 1/4 | 29 1/2 | 1500 |
13131 | LBUAA | 300 | 1.0000 | 1.0625 | 1.3750 | 0 | |||
13132 | LBUBX | 0 | 12.74 | 12.74 | 12.74 | 0 | |||
13133 | LBUCX | 0 | 12.74 | 12.74 | 12.74 | 0 | |||
13134 | LBUR | 5200 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
13135 | LBUTX | 0 | 12.74 | 12.74 | 13.48 | 0 | |||
13136 | LBUXX | 0 | 0.65 | 3.62 | 4.42 | 1625 | |||
13137 | LBVXX | 0 | 0.56 | 5.72 | 5.93 | 21462 | |||
13138 | LBWGX | 0 | 8.97 | 8.97 | 9.44 | 0 | |||
13139 | LBY | 600 | 22 1/2 | 21 3/8 | 21 7/8 | 0 | |||
13140 | LBYXX | 0 | 0.62 | 2.90 | 3.74 | 614 | |||
13141 | LC | 2000 | 33 7/8 | 33 1/2 | 34 1/8 | 0 | |||
13142 | LCA | 500 | 32 1/2 | 31 1/4 | 32 | 0 | |||
13143 | LCAR | 1000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4062 | 0.5000 | 1000 |
13144 | LCAV | 300 | 4.5000 | 4.0000 | 4.7500 | 3.6250 | 3.6250 | 4.5000 | 30300 |
13145 | LCAXX | 0 | 0.74 | 3.77 | 3.84 | 849 | |||
13146 | LCBM | 20000 | 16 1/4 | 15 3/8 | 16 3/8 | 15 1/8 | 15 7/8 | 16 1/4 | 104200 |
13147 | LCE | 200 | 24 3/4 | 24 3/8 | 24 7/8 | 0 | |||
13148 | LCE.W | 0 | 0 | ||||||
13149 | LCE/WS | 100 | 8 3/4 | 8 1/2 | 9 5/8 | 0 | |||
13150 | LCEX | 300 | 0.0300 | 0.0300 | 0.0500 | 0 | |||
13151 | LCF/WS | 0 | 1/2 | 1 1/2 | 0 | ||||
13152 | LCFAF | 0 | 0 | ||||||
13153 | LCFIX | 0 | 10.71 | 10.71 | 11.24 | 0 | |||
13154 | LCGFX | 0 | 16.99 | 16.99 | 17.84 | 0 | |||
13155 | LCI | 200 | 21 3/8 | 21 5/8 | 21 5/8 | 21 3/8 | 21 | 21 1/2 | 300 |
13156 | LCIC | 1200 | 3 5/8 | 3 1/4 | 3 7/8 | 0 | |||
13157 | LCIXX | 0 | 0.19 | 4.82 | 5.00 | 2331 | |||
13158 | LCIp | 2000 | 49 3/8 | 0 | |||||
13159 | LCLD | 3000 | 7 5/8 | 7 3/4 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 8000 |
13160 | LCNTU | 20 | 387.0000 | 0 | |||||
13161 | LCOM | 5000 | 0.0312 | 0.0312 | 0.1000 | 0 | |||
13162 | LCOMQ | 10000 | 0.0900 | 0.0400 | 0.0937 | 0 | |||
13163 | LCPH | 0 | 0 | ||||||
13164 | LCRY | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 15 1/2 | 15 1/2 | 16 1/4 | 13500 |
13165 | LCSI | 1000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 3/4 | 2400 |
13166 | LCTXX | 0 | 0.02 | 5.61 | 5.95 | 5399 | |||
13167 | LCUT | 2000 | 9 | 9 1/4 | 9 1/4 | 9 | 9 | 9 3/4 | 5700 |
13168 | LD | 200 | 15 3/8 | 13 3/4 | 14 1/8 | 0 | |||
13169 | LDAK | 0 | 0 | ||||||
13170 | LDAKA | 1000 | 5 3/8 | 5 3/8 | 5 1/2 | 5 1/4 | 5 5/16 | 5 7/16 | 233700 |
13171 | LDDI | 500 | 5.0000 | 0 | |||||
13172 | LDDSG | 25 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 102 1/2 | 105 | 40 |
13173 | LDDVX | 0 | 27.24 | 27.24 | 27.24 | 0 | |||
13174 | LDF | 200 | 11 3/8 | 11 1/4 | 11 3/8 | 11 1/4 | 11 1/8 | 11 1/2 | 400 |
13175 | LDFVX | 0 | 14.05 | 14.05 | 14.91 | 0 | |||
13176 | LDG | 400 | 47 1/2 | 44 1/4 | 45 | 0 | |||
13177 | LDIC | 5000 | 2 5/8 | 2 3/8 | 3 | 2 3/8 | 2 3/8 | 3 | 12200 |
13178 | LDII | 1000 | 4 5/8 | 4 1/2 | 4 11/16 | 4 1/2 | 4 1/2 | 4 11/16 | 30700 |
13179 | LDL | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 100 | ||
13180 | LDLAX | 0 | 4.77 | 4.77 | 4.77 | 0 | |||
13181 | LDM.A | 0 | 0 | ||||||
13182 | LDM.B | 0 | 0 | ||||||
13183 | LDMM | 15000 | 0.1450 | 0.1550 | 0.1550 | 0.1400 | 0.1400 | 0.1550 | 328500 |
13184 | LDNA | 0 | 0.5000 | 1.0000 | 0 | ||||
13185 | LDNBX | 0 | 6.76 | 6.76 | 6.76 | 0 | |||
13186 | LDNRX | 0 | 23.40 | 23.40 | 23.40 | 0 | |||
13187 | LDR | 100 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 100 | ||
13188 | LDRY | 1700 | 14 3/4 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 | 148700 |
13189 | LDUTX | 0 | 12.15 | 12.15 | 12.15 | 0 | |||
13190 | LDW | 0 | 0 | ||||||
13191 | LDW.A | 0 | 0 | ||||||
13192 | LDW/A | 200 | 10 3/8 | 9 3/4 | 10 1/2 | 0 | |||
13193 | LDW/B | 2000 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 9 7/8 | 10 1/4 | 2900 |
13194 | LDWA | 0 | 0 | ||||||
13195 | LDWB | 0 | 0 | ||||||
13196 | LDWX | 50 | 6.4992 | 0 | |||||
13197 | LDXPF | 0 | 0 | ||||||
13198 | LDYBA | 200 | 63.5000 | 0 | |||||
13199 | LE | 300 | 12 7/8 | 13 | 13 | 12 7/8 | 12 5/8 | 13 1/4 | 1000 |
13200 | LEA | 27200 | 27 3/8 | 26 5/8 | 27 1/4 | 0 | |||
13201 | LEAD | 1000 | 11/16 | 11/16 | 11/16 | 11/16 | 1/2 | 11/16 | 1000 |
13202 | LEAF | 3300 | 9 1/4 | 8 7/8 | 9 3/8 | 8 1/4 | 9 1/8 | 9 1/4 | 249800 |
13203 | LEAK | 500 | 5/16 | 5/16 | 11/32 | 5/16 | 5/16 | 11/32 | 13000 |
13204 | LEAKW | 2500 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/8 | 3500 |
13205 | LEASW | 200 | 0.7500 | 0 | |||||
13206 | LEBC | 200 | 31 | 30 | 31 | 0 | |||
13207 | LEBCW | 2000 | 8 1/8 | 7 | 8 1/4 | 0 | |||
13208 | LEBDX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
13209 | LECBF | 0 | 0 | ||||||
13210 | LECE | 6500 | 2 | 1 31/32 | 2 3/32 | 1 15/16 | 2 | 2 3/32 | 24800 |
13211 | LECEL | 8500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/16 | 1 1/2 | 8500 |
13212 | LECEP | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 10 | 1000 |
13213 | LECEZ | 5000 | 13/32 | 1/2 | 1/2 | 11/32 | 11/32 | 7/16 | 100500 |
13214 | LECH | 7000 | 6 5/8 | 6 3/8 | 7 1/8 | 6 3/16 | 6 1/8 | 6 5/8 | 866100 |
13215 | LECO | 300 | 25 | 25 | 25 | 24 1/4 | 24 1/4 | 25 | 1600 |
13216 | LECOA | 3000 | 24 | 24 | 24 3/4 | 24 | 24 | 24 3/4 | 22100 |
13217 | LECT | 400 | 9 7/8 | 10 1/2 | 10 1/2 | 9 7/8 | 9 3/4 | 10 1/4 | 5500 |
13218 | LEE | 100 | 21 | 21 5/8 | 21 5/8 | 21 | 700 | ||
13219 | LEEP | 2500 | 1.6875 | 1.8125 | 2.0000 | 1.6875 | 1.6875 | 2.0000 | 17000 |
13220 | LEES | 0 | 0 | ||||||
13221 | LEEw | 100 | 21 1/8 | 0 | |||||
13222 | LEG | 1000 | 21 1/2 | 21 7/8 | 21 7/8 | 21 1/2 | 21 1/8 | 21 5/8 | 3000 |
13223 | LEGL | 200 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 7/8 | 200 |
13224 | LEGLU | 1500 | 1 1/4 | 5/8 | 1 1/8 | 0 | |||
13225 | LEGLW | 8000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/32 | 1/16 | 16000 |
13226 | LEH | 500 | 22 | 21 1/2 | 21 5/8 | 0 | |||
13227 | LEI | 800 | 1/4 | 7/16 | 13/16 | 0 | |||
13228 | LEIA | 0 | 0 | ||||||
13229 | LEIBX | 0 | 13.61 | 13.61 | 13.61 | 0 | |||
13230 | LEICX | 0 | 13.61 | 13.61 | 13.61 | 0 | |||
13231 | LEIFX | 0 | 13.62 | 13.62 | 14.41 | 0 | |||
13232 | LEIX | 1000 | 5 1/4 | 4 1/2 | 5 1/4 | 0 | |||
13233 | LEN | 200 | 24 1/2 | 25 3/8 | 25 3/8 | 24 1/2 | 24 | 24 5/8 | 1000 |
13234 | LEND | 2500 | 2 3/4 | 2 7/8 | 3 | 2 1/2 | 2 5/8 | 2 7/8 | 9800 |
13235 | LENG | 200 | 315.0000 | 0 | |||||
13236 | LENL | 0 | 0 | ||||||
13237 | LENS | 500 | 4 3/8 | 4 7/16 | 4 5/8 | 4 5/16 | 4 5/16 | 4 7/16 | 27800 |
13238 | LENYX | 0 | 8.02 | 8.02 | 8.40 | 0 | |||
13239 | LEO | 1000 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 5/8 | 10 | 1000 |
13240 | LEPG | 0 | 0 | ||||||
13241 | LEPGY | 0 | 0 | ||||||
13242 | LERC | 0 | 0 | ||||||
13243 | LESF | 2000 | 0.0900 | 0.0950 | 0.0950 | 0.0900 | 0.0800 | 0.0900 | 32800 |
13244 | LESGY | 0 | 0 | ||||||
13245 | LESL | 1500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 | 13 1/8 | 13 1/2 | 4500 |
13246 | LEST | 15000 | 0.0625 | 0.0625 | 0.2187 | 0 | |||
13247 | LEV | 400 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 28 1/2 | 29 | 400 |
13248 | LEVL | 10000 | 17 1/8 | 16 | 17 1/2 | 15 1/2 | 16 3/4 | 17 1/4 | 99500 |
13249 | LEVY | 0 | 0 | ||||||
13250 | LEWI | 100 | 40.3750 | 0 | |||||
13251 | LEX | 0 | 8.01 | 8.00 | 8.09 | 7.88 | 0 | ||
13252 | LEXCX | 0 | 14.01 | 14.01 | 14.01 | 0 | |||
13253 | LEXGX | 0 | 11.28 | 11.28 | 11.28 | 0 | |||
13254 | LEXIX | 0 | 10.91 | 10.91 | 10.91 | 0 | |||
13255 | LEXMX | 0 | 6.94 | 6.94 | 6.94 | 0 | |||
13256 | LEXNX | 0 | 8.19 | 8.19 | 8.19 | 0 | |||
13257 | LEXP | 100 | 2.5000 | 2.5000 | 3.0000 | 0 | |||
13258 | LEXRX | 0 | 15.53 | 15.53 | 15.53 | 0 | |||
13259 | LFA | 1000 | 1 5/16 | 0 | |||||
13260 | LFB | 1000 | 17 5/8 | 15 1/4 | 15 3/4 | 0 | |||
13261 | LFBI | 10000 | 11 3/8 | 11 1/2 | 11 1/2 | 11 3/8 | 11 3/8 | 11 1/2 | 201500 |
13262 | LFC | 4000 | 3/8 | 0 | |||||
13263 | LFCL | 0 | 0 | ||||||
13264 | LFCLW | 200 | 0.0100 | 0 | |||||
13265 | LFCP | 6000 | 0.0050 | 0.0300 | 0 | ||||
13266 | LFCR | 2500 | 0.0800 | 0.1000 | 0.1000 | 0.0800 | 0.0400 | 0.0800 | 5500 |
13267 | LFCT | 3000 | 36 3/16 | 36 1/4 | 37 | 36 1/8 | 36 1/8 | 36 3/8 | 95600 |
13268 | LFCXX | 0 | 0.81 | 5.16 | 5.30 | 11365 | |||
13269 | LFED | 1000 | 14 1/2 | 14 1/4 | 15 | 0 | |||
13270 | LFEI | 2600 | 0.3750 | 0.4062 | 0.4062 | 0.3750 | 0.2812 | 0.4062 | 10100 |
13271 | LFEIX | 0 | 13.62 | 13.62 | 13.76 | 0 | |||
13272 | LFI | 500 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 1/8 | 500 |
13273 | LFMD | 700 | 0.1875 | 0.0625 | 0.1875 | 0 | |||
13274 | LFNC | 700 | 15.7500 | 15.5000 | 15.7500 | 15.5000 | 1400 | ||
13275 | LFP | 0 | 0 | ||||||
13276 | LFSB | 6000 | 18 11/16 | 18 1/2 | 18 3/4 | 0 | |||
13277 | LFSC | 500 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
13278 | LFST | 5500 | 0.9375 | 1.0000 | 1.0000 | 0.9375 | 0.7500 | 1.0000 | 10500 |
13279 | LFTXX | 0 | 0.52 | 3.63 | 3.69 | 3758 | |||
13280 | LFUS | 400 | 33 1/4 | 33 1/4 | 34 | 33 1/4 | 33 1/4 | 34 | 13200 |
13281 | LFUSW | 200 | 26 1/4 | 25 3/4 | 26 3/4 | 0 | |||
13282 | LG | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/8 | 20 | 20 1/2 | 2800 |
13283 | LGAM | 4000 | 4 13/16 | 4 13/16 | 4 13/16 | 4 13/16 | 4 9/32 | 4 7/8 | 4000 |
13284 | LGAMV | 1000 | 4 5/8 | 4 5/8 | 5 1/4 | 0 | |||
13285 | LGAS | 0 | 0 | ||||||
13286 | LGASO | 100 | 25 5/8 | 25 5/8 | 26 1/4 | 0 | |||
13287 | LGASP | 100 | 20 3/4 | 20 | 20 3/4 | 0 | |||
13288 | LGDI | 125 | 4.0000 | 0 | |||||
13289 | LGE | 500 | 42 1/4 | 42 1/4 | 42 3/8 | 42 1/4 | 42 | 42 1/2 | 1300 |
13290 | LGGNY | 0 | 0 | ||||||
13291 | LGIC | 200 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1.0000 | 200 |
13292 | LGIFX | 0 | 15.60 | 15.60 | 16.38 | 0 | |||
13293 | LGINX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
13294 | LGL | 100 | 59 | 0 | |||||
13295 | LGLF | 0 | 0 | ||||||
13296 | LGMXX | 0 | 0.44 | 3.49 | 3.54 | 2362 | |||
13297 | LGN | 100 | 26 5/8 | 26 3/4 | 26 3/4 | 26 5/8 | 26 1/2 | 27 5/8 | 200 |
13298 | LGNC | 500 | 21.0000 | 0 | |||||
13299 | LGND | 1300 | 10 1/4 | 11 1/4 | 11 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 313600 |
13300 | LGNS | 5000 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.2500 | 5000 |
13301 | LGNSW | 31000 | 0.0400 | 0.0400 | 0.0500 | 0 | |||
13302 | LGNT | 0 | 0 | ||||||
13303 | LGOS | 3300 | 3.5312 | 3.5312 | 4.0000 | 0 | |||
13304 | LGOV | 12000 | 0.1825 | 0.1850 | 0.1850 | 0.1800 | 0.1700 | 0.1850 | 191500 |
13305 | LGPAX | 0 | 16.55 | 16.55 | 17.02 | 0 | |||
13306 | LGS.A | 0 | 0 | ||||||
13307 | LGT.A | 0 | 0 | ||||||
13308 | LGT.B | 0 | 0 | ||||||
13309 | LGTK | 3000 | 0.4375 | 0.4687 | 0.5312 | 0 | |||
13310 | LGTO | 1000 | 26 1/2 | 26 3/4 | 28 1/2 | 26 1/2 | 26 | 27 1/2 | 75800 |
13311 | LGUM | 500 | 0.0100 | 0 | |||||
13312 | LGUSX | 0 | 9.73 | 9.73 | 9.93 | 0 | |||
13313 | LGWX | 2000 | 13 1/4 | 14 | 14 3/8 | 13 1/4 | 13 1/4 | 13 3/4 | 91300 |
13314 | LH/WS | 0 | 1/2 | 1 1/16 | 0 | ||||
13315 | LHC | 100 | 7 7/8 | 0 | |||||
13316 | LHP | 100 | 27 3/4 | 27 1/4 | 27 3/4 | 0 | |||
13317 | LHSP | 0 | 0 | ||||||
13318 | LHSPF | 1000 | 26 3/8 | 27 1/2 | 27 1/2 | 25 | 25 | 26 1/2 | 26000 |
13319 | LHW/WS | 10000 | 1 3/4 | 0 | |||||
13320 | LI | 600 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 12 3/4 | 600 |
13321 | LIAL | 0 | 0 | ||||||
13322 | LIBC | 400 | 13 5/8 | 13 1/2 | 14 1/4 | 0 | |||
13323 | LIBH | 0 | 0 | ||||||
13324 | LIBHA | 1000 | 11 1/2 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/4 | 12 | 4500 |
13325 | LIBHB | 500 | 11 1/2 | 11 1/2 | 12 3/4 | 0 | |||
13326 | LIBK | 0 | 0 | ||||||
13327 | LIBT | 1000 | 4 7/8 | 5 | 5 | 4 7/8 | 4 7/8 | 5 1/2 | 3500 |
13328 | LICI | 0 | 0 | ||||||
13329 | LICIA | 200 | 13 | 12 7/8 | 13 1/8 | 0 | |||
13330 | LICP | 0 | 0 | ||||||
13331 | LIDA | 0 | 0 | ||||||
13332 | LIEN | 0 | 0 | ||||||
13333 | LIEQX | 0 | 13.62 | 13.62 | 14.30 | 0 | |||
13334 | LIFB | 400 | 14 3/8 | 14 1/2 | 14 5/8 | 14 3/8 | 14 3/8 | 14 5/8 | 67600 |
13335 | LIFC | 1000 | 2 1/2 | 2 1/2 | 3 | 0 | |||
13336 | LIFE | 1200 | 11 7/8 | 11 3/4 | 12 | 11 3/4 | 11 3/4 | 12 1/8 | 8700 |
13337 | LIFF | 150000 | 1/8 | 1/8 | 1/8 | 1/8 | 3/32 | 1/8 | 150000 |
13338 | LIGXX | 0 | 0.43 | 5.12 | 5.14 | 511 | |||
13339 | LIHR | 0 | 0 | ||||||
13340 | LIHRY | 1000 | 24 3/4 | 24 5/8 | 24 3/4 | 24 1/2 | 24 1/2 | 24 7/8 | 12400 |
13341 | LII | 1000 | 6 7/16 | 0 | |||||
13342 | LIINX | 0 | 9.74 | 9.74 | 10.15 | 0 | |||
13343 | LIL | 500 | 16 1/8 | 16 | 16 1/8 | 16 | 16 1/8 | 16 1/2 | 6600 |
13344 | LILC | 0 | 0 | ||||||
13345 | LILXX | 0 | 0.81 | 5.63 | 5.79 | 10050 | |||
13346 | LILpA | 200 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 300 | ||
13347 | LILpB | 100 | 51 1/4 | 0 | |||||
13348 | LILpC | 15000 | 92 1/2 | 0 | |||||
13349 | LILpE | 270 | 61 5/8 | 0 | |||||
13350 | LILpI | 200 | 93 1/4 | 93 1/4 | 98 | 0 | |||
13351 | LILpQ | 200 | 23 1/4 | 0 | |||||
13352 | LINC | 0 | 0 | ||||||
13353 | LINCA | 2000 | 4 1/4 | 4 1/4 | 5 1/4 | 0 | |||
13354 | LINCU | 600 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/4 | 600 |
13355 | LINCW | 500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/4 | 500 |
13356 | LINCZ | 2800 | 5/8 | 5/8 | 1 1/4 | 0 | |||
13357 | LIND | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 7 1/8 | 2900 |
13358 | LINK | 500 | 5 5/8 | 5 3/4 | 6 1/8 | 5 5/8 | 5 5/8 | 6 1/8 | 3500 |
13359 | LINKW | 5000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 7/8 | 1 1/8 | 5000 |
13360 | LINLK | 4000 | 0.0500 | 0 | |||||
13361 | LINS | 400 | 18.0000 | 0 | |||||
13362 | LINSA | 600 | 2.6250 | 2.2500 | 2.6250 | 0 | |||
13363 | LINV | 0 | 0 | ||||||
13364 | LINZ | 100 | 40 | 39 | 40 | 39 | 39 3/8 | 40 | 13000 |
13365 | LION | 500 | 14 1/2 | 15 | 15 3/8 | 14 1/2 | 14 1/2 | 15 1/4 | 1400 |
13366 | LIPO | 33000 | 20 | 19 3/4 | 20 1/2 | 19 1/8 | 20 | 20 1/8 | 1812900 |
13367 | LIPOZ | 200 | 38 1/8 | 37 7/8 | 38 1/8 | 37 7/8 | 38 7/8 | 39 3/4 | 300 |
13368 | LIQB | 700 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 30 1/2 | 800 |
13369 | LIRT | 0 | 0 | ||||||
13370 | LIRXX | 0 | 0.52 | 5.46 | 5.55 | 2932 | |||
13371 | LISB | 1000 | 24 1/2 | 25 1/8 | 25 1/8 | 24 3/8 | 24 3/8 | 24 5/8 | 334400 |
13372 | LISLM | 200 | 56.0000 | 0 | |||||
13373 | LISLN | 100 | 48.2500 | 0 | |||||
13374 | LISLP | 700 | 52.0000 | 0 | |||||
13375 | LISO | 100 | 8.0000 | 0 | |||||
13376 | LISXX | 0 | 0.33 | 4.95 | 4.91 | 198 | |||
13377 | LIT | 100 | 46 3/4 | 48 | 48 | 46 3/4 | 46 7/8 | 47 1/2 | 300 |
13378 | LITE | 0 | 1.8750 | 3.7500 | 0 | ||||
13379 | LITH | 5000 | 0.1925 | 0.2000 | 0.2050 | 0.1800 | 0.1850 | 0.2000 | 239900 |
13380 | LITM | 0 | 0 | ||||||
13381 | LITS | 15000 | 0.0700 | 0.0625 | 0.1000 | 0 | |||
13382 | LITpB | 100 | 26 3/8 | 0 | |||||
13383 | LIUXX | 0 | 0.52 | 5.12 | 5.25 | 1424 | |||
13384 | LIVE | 2700 | 3 29/64 | 3 1/2 | 3 1/2 | 2 7/8 | 3 | 3 1/2 | 7800 |
13385 | LIVEP | 100 | 6 | 6 | 6 | 6 | 6 | 6 1/4 | 100 |
13386 | LIVP | 500 | 9.1250 | 6.0000 | 10.0000 | 0 | |||
13387 | LIZ | 300 | 27 3/4 | 27 7/8 | 27 7/8 | 27 3/4 | 27 3/8 | 27 7/8 | 700 |
13388 | LJPC | 1000 | 5 7/8 | 6 | 6 1/8 | 5 7/8 | 5 7/8 | 6 | 154700 |
13389 | LJPCW | 3000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/8 | 5000 |
13390 | LK | 0 | 0 | ||||||
13391 | LKAI | 900 | 0.0300 | 0 | |||||
13392 | LKFN | 100 | 42.2500 | 0 | |||||
13393 | LKI | 200 | 8 | 0 | |||||
13394 | LKN | 2000 | 1 9/16 | 1 1/4 | 2 1/4 | 0 | |||
13395 | LKON | 3000 | 1.2500 | 1.1250 | 1.2500 | 1.1250 | 1.1250 | 1.2500 | 6900 |
13396 | LKSCX | 0 | 12.51 | 12.51 | 12.51 | 0 | |||
13397 | LLB | 500 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 500 | ||
13398 | LLCFX | 0 | 14.81 | 14.81 | 15.51 | 0 | |||
13399 | LLF | 400 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/4 | 10 5/8 | 400 |
13400 | LLND | 0 | 0 | ||||||
13401 | LLOG | 2000 | 0.1562 | 0.1562 | 0.4062 | 0 | |||
13402 | LLPFX | 0 | 21.14 | 21.14 | 21.14 | 0 | |||
13403 | LLSCX | 0 | 14.39 | 14.39 | 14.39 | 0 | |||
13404 | LLTC | 100 | 32 1/2 | 31 1/4 | 34 | 30 3/4 | 31 3/4 | 32 1/2 | 1731000 |
13405 | LLX | 100 | 44 3/8 | 44 3/8 | 44 3/8 | 44 3/8 | 42 | 43 1/8 | 100 |
13406 | LLY | 100 | 49 3/4 | 51 1/2 | 51 1/2 | 49 5/8 | 49 1/4 | 49 7/8 | 42900 |
13407 | LLYG | 0 | 0 | ||||||
13408 | LLYL | 0 | 0 | ||||||
13409 | LLYR | 0 | 0 | ||||||
13410 | LLYSB | 300 | 1.0000 | 0.6250 | 1.0000 | 0 | |||
13411 | LLYX | 0 | 0 | ||||||
13412 | LLYw | 0 | 50 5/8 | 51 3/4 | 0 | ||||
13413 | LM | 500 | 28 | 27 5/8 | 28 | 0 | |||
13414 | LMAC | 800 | 0.0100 | 0 | |||||
13415 | LMALX | 0 | 11.60 | 11.60 | 11.60 | 0 | |||
13416 | LMASX | 0 | 22.66 | 22.66 | 22.66 | 0 | |||
13417 | LMAU | 0 | 0 | ||||||
13418 | LMBC | 300 | 18 | 17 7/8 | 18 1/2 | 0 | |||
13419 | LMCXX | 0 | 0.63 | 4.94 | 5.01 | 11891 | |||
13420 | LMDX | 200 | 5.7500 | 5.2500 | 5.7500 | 0 | |||
13421 | LMFSX | 0 | 9.84 | 9.84 | 9.84 | 0 | |||
13422 | LMGEX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
13423 | LMGGX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
13424 | LMGXX | 0 | 0.57 | 4.96 | 5.03 | 3153 | |||
13425 | LMHFX | 0 | 22.79 | 22.79 | 22.79 | 0 | |||
13426 | LMHYX | 0 | 14.71 | 14.71 | 14.71 | 0 | |||
13427 | LMIGX | 0 | 10.41 | 10.41 | 10.41 | 0 | |||
13428 | LMINX | 0 | 9.84 | 9.84 | 9.94 | 0 | |||
13429 | LMKI | 1000 | 4.4375 | 3.7500 | 4.5000 | 0 | |||
13430 | LMLAF | 500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/8 | 1 3/8 | 500 |
13431 | LMMDX | 0 | 16.44 | 16.44 | 16.90 | 0 | |||
13432 | LMMUX | 0 | 8.18 | 8.18 | 8.35 | 0 | |||
13433 | LMMXX | 0 | 0.23 | 4.77 | 5.01 | 879 | |||
13434 | LMNR | 100 | 25.0000 | 0 | |||||
13435 | LMNT | 0 | 0 | ||||||
13436 | LMNTQ | 8000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.1250 | 8000 |
13437 | LMOR | 1000 | 2.7500 | 2.7500 | 2.8800 | 2.7500 | 2.7500 | 3.2500 | 8900 |
13438 | LMRK | 5000 | 23 | 22 7/8 | 23 | 22 3/4 | 22 3/4 | 23 | 30700 |
13439 | LMS | 100 | 7 3/4 | 7 1/2 | 7 7/8 | 0 | |||
13440 | LMSBX | 0 | 11.12 | 11.12 | 11.12 | 0 | |||
13441 | LMSCX | 0 | 11.12 | 11.12 | 11.12 | 0 | |||
13442 | LMSFX | 0 | 11.12 | 11.12 | 11.64 | 0 | |||
13443 | LMT | 5100 | 78 | 78 | 78 | 78 | 77 5/8 | 78 1/8 | 5200 |
13444 | LMTC | 0 | 0 | ||||||
13445 | LMTD | 0 | 0 | ||||||
13446 | LMTI | 1000 | 1.3750 | 1.5000 | 1.5000 | 1.3750 | 1.4375 | 1.5000 | 4000 |
13447 | LMTN | 0 | 0 | ||||||
13448 | LMTP | 0 | 0 | ||||||
13449 | LMTR | 0 | 0 | ||||||
13450 | LMTRX | 0 | 15.13 | 15.13 | 15.13 | 0 | |||
13451 | LMTS | 1000 | 5 5/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 82800 |
13452 | LMVTX | 0 | 24.55 | 24.55 | 24.55 | 0 | |||
13453 | LNBB | 200 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | 200 | ||
13454 | LNC | 100 | 51 1/2 | 51 1/2 | 51 1/2 | 51 1/2 | 49 7/8 | 50 1/4 | 100 |
13455 | LNCE | 100 | 15 7/8 | 15 3/4 | 15 7/8 | 15 3/4 | 15 3/4 | 15 7/8 | 20700 |
13456 | LNCH | 0 | 0 | ||||||
13457 | LNCR | 100 | 26 3/8 | 25 3/4 | 26 3/4 | 25 1/2 | 26 | 26 3/8 | 756200 |
13458 | LNCT | 100 | 12 3/8 | 12 5/8 | 12 7/8 | 12 1/4 | 12 3/8 | 12 3/4 | 17300 |
13459 | LNCp | 100 | 391 | 380 | 420 | 0 | |||
13460 | LND | 1200 | 13 1/8 | 0 | |||||
13461 | LNDL | 1000 | 4 5/8 | 4 1/4 | 4 5/8 | 4 1/4 | 4 1/8 | 4 5/8 | 31000 |
13462 | LNDR | 0 | 0 | ||||||
13463 | LNDY | 1000 | 14.5000 | 0 | |||||
13464 | LNET | 800 | 11 | 10 5/8 | 11 | 10 1/4 | 10 1/2 | 11 | 65900 |
13465 | LNOP | 0 | 0 | ||||||
13466 | LNOPF | 5000 | 17 1/8 | 17 1/2 | 18 | 17 | 17 | 17 3/8 | 113900 |
13467 | LNRH | 0 | 0 | ||||||
13468 | LNRHF | 0 | 0 | ||||||
13469 | LNRO | 0 | 0 | ||||||
13470 | LNROY | 0 | 0 | ||||||
13471 | LNTV | 200 | 29 3/8 | 30 | 30 | 29 1/4 | 29 1/4 | 29 3/4 | 62200 |
13472 | LNTX | 5000 | 0.0625 | 0.0400 | 0.1250 | 0 | |||
13473 | LNTXX | 0 | 0.52 | 3.66 | 3.73 | 8261 | |||
13474 | LNU | 0 | 30.34 | 30.34 | 30.34 | 30.34 | 0 | ||
13475 | LNV | 300 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 15 7/8 | 16 1/2 | 600 |
13476 | LNX | 1000 | 2 1/8 | 3 | 4 | 0 | |||
13477 | LNXI | 2000 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 13.0000 | 16.0000 | 1000 |
13478 | LNXIU | 100 | 5.7500 | 5.7500 | 6.5000 | 0 | |||
13479 | LNXIV | 0 | 0 | ||||||
13480 | LNXUV | 200 | 3.0000 | 3.0000 | 4.8750 | 0 | |||
13481 | LNYTX | 0 | 11.20 | 11.20 | 11.67 | 0 | |||
13482 | LNYXX | 0 | 0.04 | 4.76 | 2.54 | 603 | |||
13483 | LNZNY | 0 | 0 | ||||||
13484 | LOAB | 2000000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2000000 | ||
13485 | LOAN | 1300 | 9 1/4 | 9 | 9 1/4 | 0 | |||
13486 | LOC | 100 | 47 3/4 | 47 1/4 | 47 5/8 | 0 | |||
13487 | LOCH | 3000 | 0.1000 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 0.1000 | 43000 |
13488 | LODE | 900 | 7 | 7 | 7 3/4 | 0 | |||
13489 | LODG | 1200 | 10 1/2 | 9 3/4 | 10 1/2 | 9 3/4 | 10 | 10 1/2 | 7700 |
13490 | LOFS | 0 | 0 | ||||||
13491 | LOFSY | 40000 | 11 11/16 | 11 7/8 | 11 7/8 | 11 11/16 | 11 1/2 | 11 7/8 | 155800 |
13492 | LOG | 500 | 28 5/8 | 28 3/4 | 28 3/4 | 28 1/4 | 28 3/8 | 28 3/4 | 900 |
13493 | LOGC | 3000 | 6 1/4 | 6 5/8 | 7 1/8 | 6 1/4 | 6 1/4 | 6 1/2 | 144600 |
13494 | LOGN | 300 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 1/4 | 300 |
13495 | LOHO | 300 | 16 1/4 | 16 1/4 | 16 1/4 | 15 1/2 | 15 7/8 | 16 1/4 | 32600 |
13496 | LOJN | 3100 | 11 1/8 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 210400 |
13497 | LOMCX | 0 | 26.46 | 26.46 | 26.46 | 0 | |||
13498 | LOMK | 1000 | 10 5/8 | 10 1/2 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 341900 |
13499 | LOMMX | 0 | 28.62 | 28.62 | 28.62 | 0 | |||
13500 | LONDY | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/8 | 1200 |
13501 | LONE | 1000 | 0.1000 | 0.1000 | 0.1070 | 0.1000 | 0.1000 | 0.1050 | 107200 |
13502 | LOPLP | 0 | 0 | ||||||
13503 | LOPO | 0 | 0 | ||||||
13504 | LOR | 200 | 43 7/8 | 43 7/8 | 44 | 43 5/8 | 43 1/2 | 44 | 40500 |
13505 | LORAY | 0 | 3.3516 | 3.6250 | 3.8750 | 0 | |||
13506 | LORC | 0 | 0 | ||||||
13507 | LORD | 0 | 0 | ||||||
13508 | LORN | 0 | 0 | ||||||
13509 | LORP | 0 | 0 | ||||||
13510 | LORR | 0 | 0 | ||||||
13511 | LORX | 500 | 3 | 3 1/4 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 2200 |
13512 | LOTO | 1300 | 1 3/32 | 1 | 1 3/32 | 15/16 | 15/16 | 1 3/32 | 62400 |
13513 | LOW | 300 | 30 3/8 | 29 7/8 | 30 3/8 | 29 7/8 | 30 1/4 | 30 3/4 | 5300 |
13514 | LOWC | 0 | 0 | ||||||
13515 | LOYC | 300 | 37 7/8 | 37 3/4 | 38 1/4 | 0 | |||
13516 | LPAC | 1000 | 3/4 | 3/4 | 7/8 | 0 | |||
13517 | LPCXX | 0 | 0.81 | 5.43 | 5.58 | 3707 | |||
13518 | LPF | 1000 | 1/8 | 0 | |||||
13519 | LPFC | 3200 | 0.0625 | 0 | |||||
13520 | LPG | 6000 | 14 1/8 | 13 3/4 | 14 1/4 | 0 | |||
13521 | LPH | 400 | 5/16 | 0 | |||||
13522 | LPL | 0 | 0 | ||||||
13523 | LPLp | 300 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 1000 | ||
13524 | LPLpA | 100 | 26 | 0 | |||||
13525 | LPTI | 900 | 0.1562 | 0.1250 | 0.4375 | 0 | |||
13526 | LPX | 1000 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 22 1/4 | 24 3/8 | 1000 |
13527 | LQ | 400 | 13 1/16 | 0 | |||||
13528 | LQI | 300 | 26 7/8 | 24 3/4 | 25 1/4 | 0 | |||
13529 | LQMD | 900 | 3 | 2 7/8 | 3 | 2 7/8 | 2 3/4 | 3 1/8 | 1700 |
13530 | LRC | 200 | 4 5/8 | 0 | |||||
13531 | LRCI | 500 | 4 1/4 | 3 7/8 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 3600 |
13532 | LRCX | 2000 | 32 1/2 | 34 1/2 | 35 1/4 | 32 | 32 1/4 | 32 1/2 | 3983400 |
13533 | LRCXG | 10 | 199 1/2 | 136 | 139 | 0 | |||
13534 | LRE | 400 | 24 7/8 | 23 1/8 | 23 1/2 | 0 | |||
13535 | LREF | 100 | 0.0050 | 0.0050 | 0.0450 | 0 | |||
13536 | LRGI | 3000 | 2.7000 | 2.2500 | 2.8125 | 1.9375 | 2.5000 | 2.9375 | 15100 |
13537 | LRI | 200 | 24 3/8 | 24 1/8 | 24 1/2 | 0 | |||
13538 | LRMD | 10500 | 0.4062 | 0.3750 | 0.7500 | 0 | |||
13539 | LRNG | 800 | 67 7/16 | 67 3/8 | 67 5/8 | 0 | |||
13540 | LRPSX | 0 | 18.62 | 18.62 | 18.62 | 0 | |||
13541 | LRSI | 500 | 10 3/4 | 11 | 11 | 10 5/8 | 10 5/8 | 11 | 3200 |
13542 | LRSY | 1500 | 0.0200 | 0.0200 | 0.0600 | 0 | |||
13543 | LRT | 100 | 3 3/4 | 3 5/8 | 3 3/4 | 3 5/8 | 3 1/2 | 4 | 1200 |
13544 | LRU | 0 | 30.29 | 30.74 | 30.74 | 30.28 | 0 | ||
13545 | LRY | 400 | 20 1/2 | 20 3/4 | 20 3/4 | 20 1/2 | 20 1/4 | 20 5/8 | 4300 |
13546 | LSB | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 6000 | ||
13547 | LSBDX | 0 | 12.37 | 12.37 | 12.37 | 0 | |||
13548 | LSBI | 300 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 17 1/4 | 600 |
13549 | LSBX | 2000 | 5 3/8 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 1/2 | 23600 |
13550 | LSBpC | 300 | 33 1/2 | 0 | |||||
13551 | LSC | 1000 | 1 3/4 | 0 | |||||
13552 | LSCC | 5000 | 31 1/4 | 30 5/8 | 33 1/4 | 30 5/8 | 31 1/4 | 31 3/8 | 777000 |
13553 | LSCO | 600 | 14 1/2 | 14 1/2 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 30600 |
13554 | LSCP | 500 | 1 7/8 | 1 5/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 13/16 | 6200 |
13555 | LSCXX | 0 | 0.60 | 4.00 | 4.08 | 808 | |||
13556 | LSEM | 200 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 200 | ||
13557 | LSER | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 1 7/8 | 2 3/8 | 1000 |
13558 | LSFT | 4800 | 0.0312 | 0.0312 | 0.1875 | 0 | |||
13559 | LSGBX | 0 | 11.50 | 11.50 | 11.50 | 0 | |||
13560 | LSGI | 0 | 0 | ||||||
13561 | LSGIX | 0 | 14.48 | 14.48 | 14.48 | 0 | |||
13562 | LSGRX | 0 | 14.27 | 14.27 | 14.27 | 0 | |||
13563 | LSGT | 1000 | 1 7/16 | 1 3/4 | 1 3/4 | 1 7/16 | 1 3/8 | 1 5/8 | 41000 |
13564 | LSGTW | 400 | 5/16 | 5/16 | 1/2 | 5/16 | 5/16 | 1/2 | 4800 |
13565 | LSHC | 600 | 3.1264 | 0 | |||||
13566 | LSHO | 600 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.7500 | 1200 |
13567 | LSI | 200 | 26 3/8 | 26 7/8 | 27 5/8 | 26 3/8 | 26 1/4 | 27 3/8 | 7100 |
13568 | LSIC | 0 | 0 | ||||||
13569 | LSIEX | 0 | 11.99 | 11.99 | 11.99 | 0 | |||
13570 | LSIM | 2000 | 0.0400 | 0.0400 | 0.1200 | 0 | |||
13571 | LSIN | 0 | 0 | ||||||
13572 | LSKI | 1000 | 3 3/4 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 7/8 | 4000 |
13573 | LSO | 9000 | 7 1/8 | 7 7/8 | 8 3/8 | 0 | |||
13574 | LSOpA | 100 | 24 3/4 | 0 | |||||
13575 | LSPLL | 100 | 94.4500 | 0 | |||||
13576 | LSPLM | 300 | 100.0000 | 0 | |||||
13577 | LSPLN | 100 | 88.8750 | 0 | |||||
13578 | LSPLP | 100 | 103.2500 | 0 | |||||
13579 | LSR | 500 | 4 1/16 | 4 1/16 | 4 1/16 | 4 1/16 | 500 | ||
13580 | LSR.W | 0 | 0 | ||||||
13581 | LSR/WS | 500 | 11/16 | 0 | |||||
13582 | LSRB | 1000 | 15.0000 | 0 | |||||
13583 | LSRE | 0 | 0 | ||||||
13584 | LSREF | 100 | 22 3/8 | 22 | 22 3/8 | 22 | 22 | 22 3/8 | 2300 |
13585 | LSSCX | 0 | 15.05 | 15.05 | 15.05 | 0 | |||
13586 | LSSI | 200 | 14 5/8 | 15 1/4 | 15 1/4 | 14 5/8 | 14 5/8 | 15 | 61500 |
13587 | LSST | 1200 | 9 5/8 | 9 5/8 | 9 3/4 | 9 5/8 | 9 5/8 | 9 7/8 | 12200 |
13588 | LSSTX | 0 | 9.81 | 9.81 | 9.81 | 0 | |||
13589 | LSTR | 4000 | 23 5/8 | 24 | 24 1/4 | 23 1/2 | 23 1/2 | 24 | 55800 |
13590 | LSUS | 1000 | 7.0000 | 0 | |||||
13591 | LSVI | 500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/8 | 500 |
13592 | LSW | 0 | 59.85 | 60.95 | 60.95 | 59.73 | 0 | ||
13593 | LSX | 0 | 61.31 | 0 | |||||
13594 | LSZ | 0 | 59.85 | 60.95 | 60.95 | 59.73 | 0 | ||
13595 | LTC | 200 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 15 7/8 | 200 |
13596 | LTCAX | 0 | 12.77 | 12.77 | 13.10 | 0 | |||
13597 | LTCH | 700 | 13 1/4 | 13 1/2 | 13 1/2 | 13 | 12 3/4 | 13 1/4 | 8200 |
13598 | LTCO | 1100 | 16 | 16 | 16 1/4 | 0 | |||
13599 | LTD | 600 | 16 1/4 | 16 1/2 | 16 5/8 | 16 1/8 | 16 | 16 1/4 | 8200 |
13600 | LTDFX | 0 | 9.97 | 9.97 | 10.07 | 0 | |||
13601 | LTEBX | 0 | 14.51 | 14.51 | 15.23 | 0 | |||
13602 | LTEC | 1000 | 21 | 21 1/2 | 22 | 21 | 21 | 21 5/8 | 88700 |
13603 | LTEK | 200 | 23 3/4 | 24 | 24 | 23 | 23 1/4 | 23 3/4 | 13500 |
13604 | LTELP | 0 | 0 | ||||||
13605 | LTFSX | 0 | 9.97 | 9.97 | 10.07 | 0 | |||
13606 | LTFXX | 0 | 0.67 | 2.64 | 3.30 | 282 | |||
13607 | LTG | 200 | 4 7/8 | 4 7/8 | 5 1/4 | 0 | |||
13608 | LTHD | 0 | 0 | ||||||
13609 | LTI | 500 | 18 1/2 | 18 | 18 1/2 | 18 | 1300 | ||
13610 | LTITX | 0 | 15.51 | 15.51 | 15.51 | 0 | |||
13611 | LTMFX | 0 | 13.53 | 13.53 | 13.88 | 0 | |||
13612 | LTNBX | 0 | 3.28 | 3.28 | 3.28 | 0 | |||
13613 | LTNSX | 0 | 4.85 | 4.85 | 4.85 | 0 | |||
13614 | LTNYX | 0 | 3.27 | 3.27 | 3.34 | 0 | |||
13615 | LTR | 100 | 77 | 76 7/8 | 77 | 76 5/8 | 76 3/8 | 76 7/8 | 700 |
13616 | LTRE | 1000 | 14 | 15 1/4 | 15 3/4 | 14 | 13 1/2 | 14 1/2 | 43000 |
13617 | LTRw | 0 | 75 7/8 | 78 1/8 | 0 | ||||
13618 | LTSV | 2000 | 1 1/8 | 1 3/8 | 1 3/8 | 1 1/8 | 1 1/16 | 1 3/8 | 5300 |
13619 | LTT | 100 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/4 | 7 5/8 | 100 |
13620 | LTTC | 2500 | 0.0625 | 0.0625 | 0.1562 | 0 | |||
13621 | LTTI | 20000 | 0.2187 | 0.1562 | 0.3750 | 0 | |||
13622 | LTTO | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/2 | 6000 |
13623 | LTTOC | 1000 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | |||
13624 | LTUS | 1000 | 6 5/8 | 6 11/16 | 6 11/16 | 6 1/2 | 6 1/2 | 6 7/8 | 4000 |
13625 | LTUSX | 0 | 12.53 | 12.53 | 12.85 | 0 | |||
13626 | LTV | 5000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/8 | 14 1/2 | 5000 |
13627 | LTV.W | 0 | 0 | ||||||
13628 | LTV/WS | 100 | 2 3/4 | 2 1/2 | 2 7/8 | 0 | |||
13629 | LTX | 0 | 134.59 | 136.35 | 136.70 | 134.28 | 0 | ||
13630 | LTXX | 900 | 7 1/16 | 6 5/8 | 7 3/8 | 6 5/8 | 7 | 7 1/8 | 1054700 |
13631 | LTY | 0 | 62.37 | 0 | |||||
13632 | LUB | 100 | 22 1/2 | 21 7/8 | 22 3/8 | 0 | |||
13633 | LUBIX | 0 | 8.83 | 8.83 | 9.29 | 0 | |||
13634 | LUBMX | 0 | 8.76 | 8.76 | 9.22 | 0 | |||
13635 | LUBRX | 0 | 20.44 | 20.44 | 21.52 | 0 | |||
13636 | LUC | 100 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 | 27 5/8 | 200 |
13637 | LUCK | 1500 | 1 3/4 | 1 3/4 | 1 13/16 | 1 5/8 | 1 11/16 | 1 13/16 | 32300 |
13638 | LUCR | 1000 | 7 1/4 | 6 3/4 | 7 1/2 | 0 | |||
13639 | LUCY | 600 | 4 | 4 | 4 | 4 | 4 | 4 3/8 | 9200 |
13640 | LUCYW | 500 | 1 | 1 | 1 | 1 | 1 | 1 1/2 | 500 |
13641 | LUFK | 1000 | 21 3/8 | 21 3/8 | 21 1/2 | 21 3/8 | 21 3/8 | 21 7/8 | 10600 |
13642 | LUGAX | 0 | 11.34 | 11.34 | 12.00 | 0 | |||
13643 | LUGXX | 0 | 0.32 | 4.69 | 4.91 | 6880 | |||
13644 | LUK | 200 | 25 3/8 | 24 7/8 | 25 3/8 | 0 | |||
13645 | LUKN | 6000 | 1 7/16 | 1 5/8 | 1 5/8 | 1 7/16 | 1 3/8 | 1 5/8 | 11500 |
13646 | LUKw | 0 | 25 7/8 | 28 1/8 | 0 | ||||
13647 | LUM | 1000 | 10 1/4 | 10 1/2 | 10 1/2 | 10 1/4 | 2500 | ||
13648 | LUMI | 500 | 10 7/8 | 11 | 11 1/2 | 10 5/8 | 10 5/8 | 11 1/8 | 101900 |
13649 | LUMP | 0 | 0 | ||||||
13650 | LUND | 300 | 13 | 13 1/2 | 13 1/2 | 13 | 13 | 13 1/2 | 4200 |
13651 | LUNN | 10000 | 7/8 | 13/16 | 15/16 | 0 | |||
13652 | LUNR | 200 | 30 3/4 | 26 1/4 | 31 1/4 | 26 1/4 | 30 | 30 3/4 | 351700 |
13653 | LUOGX | 0 | 11.16 | 11.16 | 11.75 | 0 | |||
13654 | LUR | 400 | 5 1/4 | 0 | |||||
13655 | LURK | 0 | 0 | ||||||
13656 | LUSA | 15000 | 8 7/8 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 130100 |
13657 | LUSGX | 0 | 9.79 | 9.79 | 9.94 | 0 | |||
13658 | LUSK | 400 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
13659 | LUSXX | 0 | 0.52 | 4.69 | 4.80 | 3214 | |||
13660 | LUTH | 1700 | 3 7/8 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 10700 |
13661 | LUV | 200 | 22 1/2 | 23 1/8 | 23 1/8 | 22 1/2 | 22 1/8 | 22 1/4 | 5800 |
13662 | LUX | 100 | 57 1/8 | 56 | 56 3/4 | 0 | |||
13663 | LUXY | 1000 | 6 5/8 | 6 3/4 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 23900 |
13664 | LUXYW | 3500 | 1 3/4 | 1 5/8 | 1 3/4 | 1 9/16 | 1 5/8 | 1 13/16 | 339300 |
13665 | LV.B | 0 | 0 | ||||||
13666 | LVC | 100 | 13 7/8 | 0 | |||||
13667 | LVCI | 800 | 11 11/16 | 11 3/4 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 98500 |
13668 | LVCIL | 1500 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 | 1500 |
13669 | LVCIZ | 600 | 5 5/8 | 5 3/4 | 5 3/4 | 5 5/8 | 5 5/8 | 6 | 1700 |
13670 | LVDG | 200 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 | 200 |
13671 | LVE | 0 | 0 | ||||||
13672 | LVEN | 2000 | 11/16 | 23/32 | 23/32 | 21/32 | 21/32 | 23/32 | 113900 |
13673 | LVENW | 1500 | 7/32 | 7/32 | 9/32 | 0 | |||
13674 | LVENZ | 700 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 700 |
13675 | LVFL | 0 | 0 | ||||||
13676 | LVI | 1600 | 7/16 | 5/32 | 7/16 | 0 | |||
13677 | LVLI | 0 | 0 | ||||||
13678 | LVMHY | 600 | 42 1/2 | 42 1/4 | 42 5/8 | 42 1/4 | 42 1/4 | 42 1/2 | 7200 |
13679 | LVMS | 2000 | 0.5625 | 0.0625 | 0.5625 | 0 | |||
13680 | LVNI | 5000 | 1 5/8 | 1 15/32 | 1 11/16 | 1 15/32 | 1 9/16 | 1 21/32 | 157000 |
13681 | LVNIW | 1300 | 1 | 1 | 1 | 1 | 7/8 | 1 1/4 | 1300 |
13682 | LVNIZ | 5000 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 3/8 | 5000 |
13683 | LVNT | 0 | 0 | ||||||
13684 | LVNTF | 200 | 8 1/8 | 8 1/4 | 8 13/32 | 7 7/8 | 7 3/4 | 8 1/8 | 14500 |
13685 | LVNVF | 0 | 0 | ||||||
13686 | LVS | 100 | 14 3/4 | 12 5/8 | 13 3/8 | 0 | |||
13687 | LVSB | 200 | 19 1/4 | 19 1/4 | 19 1/4 | 19 | 19 | 19 1/4 | 23900 |
13688 | LVSI | 0 | 0 | ||||||
13689 | LVTD | 20000 | 0.0200 | 0.0100 | 0.0500 | 0 | |||
13690 | LWAY | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 7/8 | 4900 |
13691 | LWHI | 3000 | 0.0060 | 0.0060 | 0.0150 | 0 | |||
13692 | LWN | 0 | 0 | ||||||
13693 | LWNG | 0 | 0 | ||||||
13694 | LWNGF | 5000 | 25 11/16 | 26 | 26 | 25 5/8 | 25 5/8 | 25 7/8 | 640500 |
13695 | LWNp | 100 | 24 3/8 | 24 3/8 | 24 3/8 | 24 1/4 | 5300 | ||
13696 | LWR | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 1000 | ||
13697 | LWTN | 800 | 0.1250 | 0.0625 | 0.2500 | 0 | |||
13698 | LXB | 0 | 51.70 | 0 | |||||
13699 | LXBK | 300 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 21 | 500 |
13700 | LXCL | 10000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0200 | 10000 |
13701 | LXCLW | 500 | 0.0010 | 0 | |||||
13702 | LXCLZ | 500 | 0.0010 | 0 | |||||
13703 | LXCR | 2500 | 0.0010 | 0 | |||||
13704 | LXD | 0 | 53.53 | 53.44 | 54.52 | 52.72 | 0 | ||
13705 | LXEI | 11600 | 8 1/2 | 8 1/4 | 8 3/4 | 0 | |||
13706 | LXGLX | 0 | 11.56 | 11.56 | 11.56 | 0 | |||
13707 | LXK | 1000 | 16 3/4 | 17 | 17 | 16 3/4 | 16 3/4 | 17 1/8 | 2500 |
13708 | LXN | 0 | 59.04 | 0 | |||||
13709 | LXP | 2600 | 11 3/8 | 11 1/8 | 11 1/2 | 0 | |||
13710 | LXPYF | 0 | 0 | ||||||
13711 | LXR | 4300 | 1 11/16 | 1 5/8 | 2 | 0 | |||
13712 | LXRRF | 0 | 0 | ||||||
13713 | LXSGX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
13714 | LXT | 0 | 0 | ||||||
13715 | LXU | 100 | 3 3/4 | 0 | |||||
13716 | LXV | 0 | 56.83 | 0 | |||||
13717 | LYBC | 0 | 275.0000 | 350.0000 | 0 | ||||
13718 | LYDPY | 300 | 16 | 15 1/4 | 16 | 15 1/4 | 15 1/2 | 16 | 500 |
13719 | LYHI | 0 | 0 | ||||||
13720 | LYN | 200 | 37 3/8 | 0 | |||||
13721 | LYNB | 0 | 0 | ||||||
13722 | LYO | 1200 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 23 5/8 | 24 | 1200 |
13723 | LYTS | 700 | 13 1/2 | 14 1/8 | 14 3/4 | 13 1/4 | 13 1/2 | 13 3/4 | 61200 |
13724 | LYX | 800 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 1/4 | 24 7/8 | 1700 |
13725 | LYX.A | 0 | 0 | ||||||
13726 | LYX.B | 0 | 0 | ||||||
13727 | LZ | 300 | 28 | 26 1/2 | 27 | 0 | |||
13728 | LZB | 100 | 30 3/8 | 31 5/8 | 32 1/8 | 0 | |||
13729 | LZBDX | 0 | 10.09 | 10.09 | 10.09 | 0 | |||
13730 | LZEMX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
13731 | LZEQX | 0 | 17.21 | 17.21 | 17.21 | 0 | |||
13732 | LZIEX | 0 | 12.74 | 12.74 | 12.74 | 0 | |||
13733 | LZIFX | 0 | 10.79 | 10.79 | 10.79 | 0 | |||
13734 | LZISX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
13735 | LZSCX | 0 | 15.74 | 15.74 | 15.74 | 0 | |||
13736 | LZSEX | 0 | 12.16 | 12.16 | 12.16 | 0 | |||
13737 | LZSYX | 0 | 9.57 | 9.57 | 9.57 | 0 | |||
13738 | LZZRA | 600 | 2 3/4 | 2 11/16 | 2 3/4 | 0 | |||
13739 | LZZRW | 3000 | 1 7/16 | 1 7/16 | 1 1/2 | 0 | |||
13740 | LZZRZ | 4000 | 19/32 | 9/16 | 5/8 | 0 | |||
13741 | M | 0 | 0 | ||||||
13742 | M.AAL | 0 | 0 | ||||||
13743 | M.ACX | 0 | 0 | ||||||
13744 | M.AIA | 0 | 0 | ||||||
13745 | M.AUB | 0 | 0 | ||||||
13746 | M.AUI | 0 | 0 | ||||||
13747 | M.AVP | 0 | 0 | ||||||
13748 | M.BCI | 0 | 0 | ||||||
13749 | M.BXR | 0 | 0 | ||||||
13750 | M.DIR | 0 | 0 | ||||||
13751 | M.DMK | 0 | 0 | ||||||
13752 | M.DOR | 0 | 0 | ||||||
13753 | M.EPU | 0 | 0 | ||||||
13754 | M.FFR | 0 | 0 | ||||||
13755 | M.FOX | 0 | 0 | ||||||
13756 | M.GCR | 0 | 0 | ||||||
13757 | M.GLB | 0 | 0 | ||||||
13758 | M.GMX | 0 | 0 | ||||||
13759 | M.GNE | 0 | 0 | ||||||
13760 | M.GNF | 0 | 0 | ||||||
13761 | M.HQQ | 0 | 0 | ||||||
13762 | M.ICA | 0 | 0 | ||||||
13763 | M.IDB | 0 | 0 | ||||||
13764 | M.IDM | 0 | 0 | ||||||
13765 | M.IFM | 0 | 0 | ||||||
13766 | M.IKE | 0 | 0 | ||||||
13767 | M.IOE | 0 | 0 | ||||||
13768 | M.ITK | 0 | 0 | ||||||
13769 | M.JLB | 0 | 0 | ||||||
13770 | M.KCR | 0 | 0 | ||||||
13771 | M.LBL | 0 | 0 | ||||||
13772 | M.LED | 0 | 0 | ||||||
13773 | M.LER | 0 | 0 | ||||||
13774 | M.LGI | 0 | 0 | ||||||
13775 | M.LLL | 0 | 0 | ||||||
13776 | M.LTS | 0 | 0 | ||||||
13777 | M.MAB | 0 | 0 | ||||||
13778 | M.MAR | 0 | 0 | ||||||
13779 | M.MAZ | 0 | 0 | ||||||
13780 | M.MDN | 0 | 0 | ||||||
13781 | M.MPE | 0 | 0 | ||||||
13782 | M.MTP | 0 | 0 | ||||||
13783 | M.MYO | 0 | 0 | ||||||
13784 | M.NED | 0 | 0 | ||||||
13785 | M.NRL | 0 | 0 | ||||||
13786 | M.NXI | 0 | 0 | ||||||
13787 | M.ORR | 0 | 0 | ||||||
13788 | M.PKM | 0 | 0 | ||||||
13789 | M.PKN | 0 | 0 | ||||||
13790 | M.RDS | 0 | 0 | ||||||
13791 | M.RNK | 0 | 0 | ||||||
13792 | M.SDQ | 0 | 0 | ||||||
13793 | M.SHX | 0 | 0 | ||||||
13794 | M.SMG | 0 | 0 | ||||||
13795 | M.SNG | 0 | 0 | ||||||
13796 | M.TCM | 0 | 0 | ||||||
13797 | M.TDM | 0 | 0 | ||||||
13798 | M.TMS | 0 | 0 | ||||||
13799 | M.TSF | 0 | 0 | ||||||
13800 | M.UNV | 0 | 0 | ||||||
13801 | M.VCG | 0 | 0 | ||||||
13802 | M.VIR | 0 | 0 | ||||||
13803 | MA | 100 | 44 1/2 | 44 7/8 | 44 7/8 | 44 1/2 | 44 1/4 | 44 7/8 | 4800 |
13804 | MAA | 100 | 25 | 24 7/8 | 25 3/8 | 0 | |||
13805 | MAAGX | 0 | 9.90 | 9.90 | 10.45 | 0 | |||
13806 | MAAMX | 0 | 9.86 | 9.86 | 10.27 | 0 | |||
13807 | MAAZX | 0 | 10.91 | 10.91 | 11.36 | 0 | |||
13808 | MAB | 100 | 17 7/8 | 17 5/8 | 17 7/8 | 0 | |||
13809 | MABAX | 0 | 28.41 | 28.41 | 29.98 | 0 | |||
13810 | MABLX | 0 | 11.29 | 11.29 | 11.92 | 0 | |||
13811 | MABX | 0 | 0 | ||||||
13812 | MABXA | 2000 | 2 1/2 | 2 5/8 | 2 11/16 | 2 1/2 | 2 1/2 | 2 9/16 | 50400 |
13813 | MAC | 100 | 19 1/4 | 19 7/8 | 20 3/8 | 0 | |||
13814 | MACB | 0 | 0 | ||||||
13815 | MACC | 1300 | 7 3/8 | 7 3/4 | 9 1/2 | 0 | |||
13816 | MACD | 100 | 62 3/4 | 63 | 63 | 62 3/4 | 60 1/2 | 63 | 400 |
13817 | MACE | 300 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 3/16 | 1 7/16 | 300 |
13818 | MACG | 100 | 2 13/16 | 2 11/16 | 2 13/16 | 2 11/16 | 2 11/16 | 2 13/16 | 71700 |
13819 | MACGU | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/2 | 5 1/8 | 1000 |
13820 | MACGW | 1000 | 2 3/16 | 2 1/4 | 2 1/4 | 1 15/16 | 1 15/16 | 2 3/16 | 7800 |
13821 | MACH | 2000 | 4.5000 | 1.2500 | 4.0000 | 0 | |||
13822 | MACIX | 0 | 10.06 | 10.06 | 10.48 | 0 | |||
13823 | MACK | 0 | 0 | ||||||
13824 | MACMX | 0 | 11.76 | 11.76 | 12.25 | 0 | |||
13825 | MACPX | 0 | 30.50 | 30.50 | 32.19 | 0 | |||
13826 | MACR | 800 | 34 | 33 1/2 | 37 1/4 | 32 1/2 | 33 1/2 | 34 | 1623000 |
13827 | MACTX | 0 | 11.76 | 11.76 | 11.88 | 0 | |||
13828 | MACZ | 0 | 0 | ||||||
13829 | MAD | 50000 | 24 3/4 | 29 | 29 5/8 | 0 | |||
13830 | MADA | 1200 | 0.2187 | 0.2187 | 0.3750 | 0 | |||
13831 | MADB | 700 | 7 1/8 | 7 1/8 | 7 1/2 | 0 | |||
13832 | MADCX | 0 | 13.90 | 13.90 | 14.67 | 0 | |||
13833 | MADG | 0 | 0 | ||||||
13834 | MADGF | 2000 | 37 1/2 | 36 1/2 | 38 7/8 | 36 1/4 | 37 3/8 | 37 3/4 | 225600 |
13835 | MADI | 2000 | 0.1250 | 0.1250 | 0.1875 | 0 | |||
13836 | MADRX | 0 | 16.63 | 16.63 | 17.55 | 0 | |||
13837 | MADVX | 0 | 12.17 | 12.17 | 12.84 | 0 | |||
13838 | MAEFX | 0 | 14.55 | 14.55 | 15.36 | 0 | |||
13839 | MAEN | 0 | 0 | ||||||
13840 | MAENF | 600 | 5 11/16 | 5 7/16 | 5 15/16 | 5 7/16 | 5 1/2 | 5 11/16 | 48500 |
13841 | MAF | 1000 | 12 | 12 | 12 | 12 | 11 3/4 | 12 1/8 | 1000 |
13842 | MAFB | 300 | 24 7/8 | 24 7/8 | 25 | 24 1/2 | 24 1/2 | 25 | 2500 |
13843 | MAFGX | 0 | 12.36 | 12.36 | 13.04 | 0 | |||
13844 | MAFMX | 0 | 10.21 | 10.21 | 10.64 | 0 | |||
13845 | MAFSX | 0 | 9.75 | 9.75 | 10.16 | 0 | |||
13846 | MAG | 100 | 8 3/8 | 7 3/8 | 8 | 0 | |||
13847 | MAGBX | 0 | 12.95 | 12.95 | 13.49 | 0 | |||
13848 | MAGC | 20000 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
13849 | MAGCX | 0 | 9.46 | 9.46 | 9.98 | 0 | |||
13850 | MAGE | 100 | 4.1250 | 3.7500 | 4.1250 | 0 | |||
13851 | MAGFX | 0 | 10.85 | 10.85 | 10.85 | 0 | |||
13852 | MAGH | 0 | 0 | ||||||
13853 | MAGI | 2000 | 22 5/8 | 23 | 23 1/8 | 22 5/8 | 22 5/8 | 23 | 35000 |
13854 | MAGIX | 0 | 15.08 | 15.08 | 15.71 | 0 | |||
13855 | MAGL | 0 | 0 | ||||||
13856 | MAGLA | 1000 | 3.7500 | 0 | |||||
13857 | MAGLL | 2000 | 1/4 | 5/16 | 5/16 | 1/4 | 1/4 | 1/2 | 30900 |
13858 | MAGLU | 200 | 3.7500 | 0 | |||||
13859 | MAGLW | 500 | 0.6250 | 0 | |||||
13860 | MAGLZ | 500 | 0.1875 | 0 | |||||
13861 | MAGMQ | 0 | 0 | ||||||
13862 | MAGN | 1000 | 11 1/4 | 12 7/8 | 13 | 11 | 11 1/8 | 11 1/4 | 532100 |
13863 | MAGOX | 0 | 9.55 | 9.55 | 9.95 | 0 | |||
13864 | MAGRX | 0 | 16.84 | 16.84 | 17.77 | 0 | |||
13865 | MAGS | 0 | 0 | ||||||
13866 | MAGSF | 1000 | 2 11/16 | 2 13/16 | 2 15/16 | 2 11/16 | 2 11/16 | 2 7/8 | 14100 |
13867 | MAGUX | 0 | 14.10 | 14.10 | 14.69 | 0 | |||
13868 | MAGV | 700 | 0.2500 | 0 | |||||
13869 | MAGVX | 0 | 10.40 | 10.40 | 10.98 | 0 | |||
13870 | MAH | 1100 | 27 1/8 | 26 5/8 | 27 | 0 | |||
13871 | MAHCX | 0 | 4.94 | 4.94 | 5.21 | 0 | |||
13872 | MAHDX | 0 | 13.60 | 13.60 | 14.35 | 0 | |||
13873 | MAHI | 100 | 2 1/16 | 1 7/8 | 2 1/16 | 1 7/8 | 1 7/8 | 2 1/16 | 1000 |
13874 | MAHIX | 0 | 7.87 | 7.87 | 8.20 | 0 | |||
13875 | MAHN | 500 | 1.2500 | 0.7500 | 1.3750 | 0 | |||
13876 | MAHQX | 0 | 11.78 | 11.78 | 12.27 | 0 | |||
13877 | MAI | 0 | 0 | ||||||
13878 | MAIBX | 0 | 9.76 | 9.76 | 9.76 | 0 | |||
13879 | MAIC | 500 | 31 1/2 | 32 1/2 | 32 1/2 | 31 1/2 | 31 1/2 | 32 1/2 | 1200 |
13880 | MAID | 0 | 0 | ||||||
13881 | MAIDY | 800 | 12 3/4 | 12 1/2 | 12 3/4 | 12 1/2 | 12 1/2 | 12 3/4 | 5300 |
13882 | MAIEX | 0 | 11.46 | 11.46 | 12.09 | 0 | |||
13883 | 1000 | 12 5/8 | 12 5/8 | 12 7/8 | 12 5/8 | 12 5/8 | 12 7/8 | 14700 | |
13884 | MAIN | 1000 | 2 15/16 | 3 1/16 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 17600 |
13885 | MAIR | 700 | 7 7/16 | 7 1/2 | 7 5/8 | 7 1/4 | 7 3/8 | 7 1/2 | 100400 |
13886 | MAJ | 100 | 2 5/8 | 2 11/16 | 3 1/16 | 0 | |||
13887 | MAJR | 100 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 2 3/8 | 100 |
13888 | MAKE | 2 | 6000.00 | 0 | |||||
13889 | MAKL | 400 | 73 | 76 | 76 | 73 | 73 | 76 | 3000 |
13890 | MAKO | 1900 | 3 11/16 | 3 5/8 | 3 11/16 | 3 5/8 | 3 5/8 | 4 | 4800 |
13891 | MAKOW | 3000 | 1 1/16 | 1 1/16 | 1 1/16 | 15/16 | 15/16 | 1 1/16 | 39700 |
13892 | MAL | 100 | 12 3/8 | 12 1/8 | 12 3/8 | 0 | |||
13893 | MALL | 5000 | 13 3/8 | 15 1/4 | 15 1/4 | 12 3/4 | 13 | 13 3/4 | 25400 |
13894 | MALMX | 0 | 9.96 | 9.96 | 10.06 | 0 | |||
13895 | MALOX | 0 | 13.98 | 13.98 | 14.75 | 0 | |||
13896 | MALTX | 0 | 11.03 | 11.03 | 11.64 | 0 | |||
13897 | MALTZ | 100 | 0.3125 | 0.3125 | 0.5000 | 0 | |||
13898 | MAM | 1000 | 18 | 18 | 18 | 18 | 17 7/8 | 18 3/8 | 1000 |
13899 | MAMA | 3000 | 0.0100 | 0.0050 | 0.0100 | 0 | |||
13900 | MAMCX | 0 | 10.24 | 10.24 | 10.67 | 0 | |||
13901 | MAME | 300 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 11 3/8 | 1100 |
13902 | MAMIX | 0 | 8.21 | 8.21 | 8.55 | 0 | |||
13903 | MAMM | 0 | 0 | ||||||
13904 | MAMN | 0 | 0 | ||||||
13905 | MAMO | 10000 | 1 5/8 | 1 3/4 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 34000 |
13906 | MAMT | 400 | 2.1250 | 2.1250 | 2.1250 | 1.9375 | 1.9375 | 2.1250 | 4100 |
13907 | MAMTX | 0 | 10.08 | 10.08 | 10.18 | 0 | |||
13908 | MAN | 500 | 25 5/8 | 25 3/4 | 25 3/4 | 25 | 25 1/2 | 26 | 4500 |
13909 | MANA | 1000 | 2 | 2 | 2 | 2 | 1 7/8 | 2 | 1000 |
13910 | MANBX | 0 | 10.71 | 10.71 | 11.16 | 0 | |||
13911 | MANJX | 0 | 11.04 | 11.04 | 11.50 | 0 | |||
13912 | MANKX | 0 | 11.40 | 11.40 | 11.88 | 0 | |||
13913 | MANL | 500 | 0.0312 | 0 | |||||
13914 | MANLX | 0 | 10.39 | 10.39 | 10.82 | 0 | |||
13915 | MANU | 100 | 11 1/2 | 11 1/2 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 145300 |
13916 | MAORY | 0 | 0 | ||||||
13917 | MAP | 200 | 21 1/8 | 21 1/4 | 21 1/4 | 21 1/8 | 600 | ||
13918 | MAPCX | 0 | 23.14 | 23.14 | 24.42 | 0 | |||
13919 | MAPNX | 0 | 12.70 | 12.70 | 13.40 | 0 | |||
13920 | MAPS | 10000 | 13 | 13 1/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 28500 |
13921 | MAPYX | 0 | 11.50 | 11.50 | 11.98 | 0 | |||
13922 | MAQRX | 0 | 21.28 | 21.28 | 22.46 | 0 | |||
13923 | MAR | 200 | 38 1/4 | 38 1/4 | 38 1/4 | 38 1/4 | 37 3/8 | 37 1/2 | 200 |
13924 | MARB | 500 | 3.5000 | 3.2500 | 3.7500 | 0 | |||
13925 | MARC | 800 | 13 11/16 | 13 11/16 | 13 11/16 | 13 11/16 | 13 1/4 | 14 | 800 |
13926 | MARG | 2000 | 4.8750 | 4.7500 | 4.8750 | 4.7500 | 4.6250 | 4.8750 | 8000 |
13927 | MARK | 200 | 10.0000 | 11.0000 | 11.0000 | 9.0000 | 9.2500 | 10.5000 | 26100 |
13928 | MARKT | 0 | 0 | ||||||
13929 | MARMX | 0 | 9.80 | 9.80 | 10.00 | 0 | |||
13930 | MARN | 500 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 20 | 3600 |
13931 | MARP | 0 | 0 | ||||||
13932 | MARPS | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 10 1/4 | 11 1/2 | 1000 |
13933 | MARQ | 0 | 0 | ||||||
13934 | MARQA | 500 | 19 1/2 | 19 1/2 | 20 | 19 1/2 | 19 1/2 | 20 | 9200 |
13935 | MARS | 0 | 0 | ||||||
13936 | MARSA | 1400 | 13 3/4 | 13 1/4 | 13 3/4 | 0 | |||
13937 | MARSB | 2000 | 13 1/4 | 12 1/2 | 13 1/4 | 12 1/2 | 12 3/4 | 13 1/4 | 29300 |
13938 | MARSG | 10 | 100 | 98 1/2 | 100 | 0 | |||
13939 | MART | 10000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0100 | 0.0500 | 30000 |
13940 | MARTW | 15000 | 0.0010 | 0.0010 | 0.0200 | 0 | |||
13941 | MARU | 0 | 0 | ||||||
13942 | MARUY | 0 | 0 | ||||||
13943 | MARXX | 0 | 0.64 | 5.38 | 5.57 | 10073 | |||
13944 | MARY | 500 | 14 | 14 | 14 1/4 | 14 | 14 | 14 1/4 | 44500 |
13945 | MAS | 200 | 28 1/2 | 28 1/2 | 28 1/2 | 28 3/8 | 27 3/4 | 28 1/8 | 17200 |
13946 | MASB | 5000 | 31 1/4 | 31 | 31 1/4 | 31 | 31 | 31 3/4 | 5200 |
13947 | MASK | 1000 | 10 1/4 | 10 1/4 | 10 3/4 | 10 | 10 1/4 | 10 3/4 | 27000 |
13948 | MASPX | 0 | 16.64 | 16.64 | 17.56 | 0 | |||
13949 | MASTX | 0 | 11.87 | 11.87 | 11.87 | 0 | |||
13950 | MASX | 100 | 11 1/4 | 11 3/8 | 11 3/4 | 11 1/4 | 11 1/8 | 11 3/8 | 54400 |
13951 | MASY | 25000 | 0.0225 | 0.0200 | 0.0800 | 0 | |||
13952 | MAT | 500 | 29 3/4 | 30 1/4 | 30 5/8 | 29 3/4 | 29 5/8 | 30 1/4 | 13400 |
13953 | MATCX | 0 | 5.09 | 5.09 | 5.37 | 0 | |||
13954 | MATE | 1800 | 19 1/2 | 19 1/2 | 21 1/2 | 0 | |||
13955 | MATEX | 0 | 10.94 | 10.94 | 11.40 | 0 | |||
13956 | MATH | 15000 | 5 1/4 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/4 | 97300 |
13957 | MATK | 500 | 28 | 26 1/2 | 28 | 26 | 27 1/2 | 28 | 474300 |
13958 | MATRX | 0 | 13.86 | 13.86 | 13.86 | 0 | |||
13959 | MATT | 3000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 9/16 | 1 5/8 | 4500 |
13960 | MATW | 1700 | 19 | 18 5/8 | 19 | 18 5/8 | 18 3/4 | 19 1/2 | 27300 |
13961 | MATWX | 0 | 15.61 | 15.61 | 16.47 | 0 | |||
13962 | MATX | 200 | 17 1/2 | 18 | 18 | 17 | 17 | 17 1/2 | 125400 |
13963 | MATXX | 0 | 0 | ||||||
13964 | MAUI | 300 | 46.5000 | 46.0000 | 50.0000 | 0 | |||
13965 | MAUTX | 0 | 10.00 | 10.00 | 10.42 | 0 | |||
13966 | MAVE | 0 | 0 | ||||||
13967 | MAVK | 2500 | 8 3/8 | 8 1/2 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 24800 |
13968 | MAVR | 1000 | 1.0000 | 0.6250 | 1.0000 | 0 | |||
13969 | MAW | 300 | 3 3/4 | 3 5/8 | 4 | 0 | |||
13970 | MAWIX | 0 | 8.73 | 8.73 | 9.09 | 0 | |||
13971 | MAX | 300 | 8 1/8 | 8 1/8 | 8 1/8 | 8 | 1100 | ||
13972 | MAXA | 0 | 0 | ||||||
13973 | MAXC | 2000 | 8 | 7 3/4 | 8 1/4 | 0 | |||
13974 | MAXE | 100 | 6 1/8 | 5 3/4 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 1200 |
13975 | MAXI | 2000 | 25 5/8 | 26 3/8 | 26 3/8 | 25 1/2 | 25 1/2 | 25 3/4 | 303800 |
13976 | MAXM | 2000 | 12 1/4 | 12 5/8 | 12 5/8 | 12 1/4 | 12 1/4 | 12 5/8 | 24900 |
13977 | MAXS | 1200 | 5 5/8 | 5 7/8 | 6 | 5 5/8 | 5 1/2 | 6 | 26900 |
13978 | MAY | 200 | 36 1/4 | 36 1/4 | 36 1/4 | 36 1/4 | 36 1/8 | 36 1/2 | 200 |
13979 | MAYDM | 0 | 0 | ||||||
13980 | MAYDO | 0 | 0 | ||||||
13981 | MAYMF | 0 | 0 | ||||||
13982 | MAYNY | 0 | 0 | ||||||
13983 | MAYS | 2500 | 7 11/16 | 7 1/2 | 9 | 0 | |||
13984 | MAZ | 0 | 0 | ||||||
13985 | MB | 1200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 6 7/8 | 1200 |
13986 | MBA | 0 | 80.33 | 80.35 | 81.25 | 79.42 | 0 | ||
13987 | MBAFX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
13988 | MBAGX | 0 | 9.93 | 9.93 | 9.93 | 0 | |||
13989 | MBAH | 200 | 1.5000 | 0.7500 | 1.2500 | 0 | |||
13990 | MBAJX | 0 | 9.53 | 9.53 | 9.53 | 0 | |||
13991 | MBAKX | 0 | 10.59 | 10.59 | 10.59 | 0 | |||
13992 | MBAMX | 0 | 9.82 | 9.82 | 9.82 | 0 | |||
13993 | MBASX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
13994 | MBAZX | 0 | 10.91 | 10.91 | 10.91 | 0 | |||
13995 | MBBAX | 0 | 28.11 | 28.11 | 28.11 | 0 | |||
13996 | MBBBF | 0 | 0 | ||||||
13997 | MBBC | 1000 | 11 1/2 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 16100 |
13998 | MBBLX | 0 | 11.52 | 11.52 | 11.52 | 0 | |||
13999 | MBBVX | 0 | 17.28 | 17.28 | 17.28 | 0 | |||
14000 | MBCAX | 0 | 5.69 | 5.69 | 5.69 | 0 | |||
14001 | MBCCX | 0 | 10.58 | 10.58 | 10.58 | 0 | |||
14002 | MBCIX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
14003 | MBCMX | 0 | 11.77 | 11.77 | 11.77 | 0 | |||
14004 | MBCOX | 0 | 9.75 | 9.75 | 9.75 | 0 | |||
14005 | MBCPX | 0 | 29.98 | 29.98 | 29.98 | 0 | |||
14006 | MBCTX | 0 | 11.76 | 11.76 | 11.76 | 0 | |||
14007 | MBCXX | 0 | 0.58 | 2.93 | 3.89 | 12235 | |||
14008 | MBD/WD | 0 | 0 | ||||||
14009 | MBDC | 0 | 0 | ||||||
14010 | MBDCX | 0 | 13.83 | 13.83 | 13.83 | 0 | |||
14011 | MBDRX | 0 | 16.61 | 16.61 | 16.61 | 0 | |||
14012 | MBDVX | 0 | 12.19 | 12.19 | 12.19 | 0 | |||
14013 | MBEFX | 0 | 13.62 | 13.62 | 13.62 | 0 | |||
14014 | MBFA | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 1/4 | 300 |
14015 | MBFAC | 300 | 2 7/8 | 2 7/8 | 3 1/2 | 0 | |||
14016 | MBFD | 0 | 0 | ||||||
14017 | MBFDC | 200 | 4 1/4 | 4 | 4 1/4 | 0 | |||
14018 | MBFGX | 0 | 12.03 | 12.03 | 12.03 | 0 | |||
14019 | MBFHY | 0 | 0 | ||||||
14020 | MBFMX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
14021 | MBFSX | 0 | 9.75 | 9.75 | 9.75 | 0 | |||
14022 | MBGCX | 0 | 9.37 | 9.37 | 9.37 | 0 | |||
14023 | MBGEX | 0 | 13.20 | 13.20 | 13.20 | 0 | |||
14024 | MBGOX | 0 | 9.56 | 9.56 | 9.56 | 0 | |||
14025 | MBGRX | 0 | 16.83 | 16.83 | 16.83 | 0 | |||
14026 | MBGUX | 0 | 14.06 | 14.06 | 14.06 | 0 | |||
14027 | MBGVX | 0 | 10.47 | 10.47 | 10.47 | 0 | |||
14028 | MBHCX | 0 | 4.39 | 4.39 | 4.39 | 0 | |||
14029 | MBHDX | 0 | 13.08 | 13.08 | 13.08 | 0 | |||
14030 | MBHIX | 0 | 7.87 | 7.87 | 7.87 | 0 | |||
14031 | MBHQX | 0 | 11.78 | 11.78 | 11.78 | 0 | |||
14032 | MBI | 200 | 75 1/8 | 72 3/8 | 73 | 0 | |||
14033 | MBIA | 100 | 27 3/4 | 28 | 28 | 27 3/4 | 27 3/4 | 28 1/2 | 9400 |
14034 | MBIEX | 0 | 11.33 | 11.33 | 11.33 | 0 | |||
14035 | MBK | 100 | 24 | 23 3/8 | 25 3/8 | 0 | |||
14036 | MBKL | 0 | 0 | ||||||
14037 | MBKT | 700 | 28.5000 | 0 | |||||
14038 | MBLA | 73300 | 1 1/2 | 1 1/4 | 1 5/8 | 0 | |||
14039 | MBLC | 1000 | 2.0000 | 0 | |||||
14040 | MBLCF | 0 | 0 | ||||||
14041 | MBLDX | 0 | 11.49 | 11.49 | 11.49 | 0 | |||
14042 | MBLE | 300 | 22 1/2 | 22 | 22 1/2 | 22 | 22 | 22 1/2 | 2200 |
14043 | MBLF | 200 | 20 | 19 1/2 | 20 | 0 | |||
14044 | MBLFX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
14045 | MBLG | 2000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2812 | 2000 |
14046 | MBLM | 2500 | 20 | 21 5/8 | 21 5/8 | 20 | 20 | 20 3/8 | 447600 |
14047 | MBLMX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
14048 | MBLOX | 0 | 13.83 | 13.83 | 13.83 | 0 | |||
14049 | MBLTX | 0 | 10.82 | 10.82 | 10.82 | 0 | |||
14050 | MBLY | 0 | 0 | ||||||
14051 | MBLYA | 2500 | 11/16 | 7/8 | 1 1/8 | 0 | |||
14052 | MBMCX | 0 | 10.24 | 10.24 | 10.24 | 0 | |||
14053 | MBMHX | 0 | 10.96 | 10.96 | 10.96 | 0 | |||
14054 | MBMI | 10000 | 12 3/4 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 | 22000 |
14055 | MBMIX | 0 | 8.20 | 8.20 | 8.20 | 0 | |||
14056 | MBMMX | 0 | 9.47 | 9.47 | 9.47 | 0 | |||
14057 | MBMNX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
14058 | MBMTX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
14059 | MBN | 800 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 800 | ||
14060 | MBNBX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
14061 | MBNCX | 0 | 11.87 | 11.87 | 11.87 | 0 | |||
14062 | MBNJX | 0 | 11.04 | 11.04 | 11.04 | 0 | |||
14063 | MBNKX | 0 | 11.40 | 11.40 | 11.40 | 0 | |||
14064 | MBNLX | 0 | 10.39 | 10.39 | 10.39 | 0 | |||
14065 | MBNWX | 0 | 10.70 | 10.70 | 10.70 | 0 | |||
14066 | MBNXX | 0 | 0.59 | 2.92 | 3.82 | 8103 | |||
14067 | MBNY | 500 | 32 1/2 | 31 | 32 1/2 | 0 | |||
14068 | MBNYX | 0 | 10.98 | 10.98 | 10.98 | 0 | |||
14069 | MBOC | 2000 | 3 1/4 | 2 3/4 | 3 3/8 | 0 | |||
14070 | MBOHX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
14071 | MBORX | 0 | 9.75 | 9.75 | 9.75 | 0 | |||
14072 | MBPCX | 0 | 22.15 | 22.15 | 22.15 | 0 | |||
14073 | MBPNX | 0 | 12.41 | 12.41 | 12.41 | 0 | |||
14074 | MBPYX | 0 | 11.50 | 11.50 | 11.50 | 0 | |||
14075 | MBQRX | 0 | 19.90 | 19.90 | 19.90 | 0 | |||
14076 | MBR | 100 | 7 | 7 1/8 | 7 1/8 | 7 | 6 3/4 | 7 1/4 | 1000 |
14077 | MBRK | 100 | 1 | 1 | 1 1/2 | 0 | |||
14078 | MBRW | 600 | 5 1/2 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 5500 |
14079 | MBRYP | 0 | 0 | ||||||
14080 | MBS | 600 | 9 3/8 | 9 1/2 | 10 | 0 | |||
14081 | MBSIX | 0 | 7.90 | 7.90 | 7.90 | 0 | |||
14082 | MBSPX | 0 | 16.15 | 16.15 | 16.15 | 0 | |||
14083 | MBSV | 3000 | 0.0312 | 0.0312 | 0.0937 | 0 | |||
14084 | MBTCX | 0 | 4.93 | 4.93 | 4.93 | 0 | |||
14085 | MBTEX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
14086 | MBTWX | 0 | 15.18 | 15.18 | 15.18 | 0 | |||
14087 | MBUTX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
14088 | MBVAX | 0 | 11.59 | 11.59 | 11.59 | 0 | |||
14089 | MBVT | 2000 | 14 3/4 | 14 1/2 | 14 3/4 | 14 | 13 3/4 | 15 | 6000 |
14090 | MBWIX | 0 | 8.72 | 8.72 | 8.72 | 0 | |||
14091 | MBY | 200 | 7 1/8 | 0 | |||||
14092 | MC | 100 | 168 1/2 | 168 1/2 | 168 1/2 | 168 1/2 | 167 1/8 | 168 1/4 | 100 |
14093 | MCA | 3700 | 13 1/2 | 13 3/8 | 13 3/4 | 0 | |||
14094 | MCABX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
14095 | MCACX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
14096 | MCAF | 10000 | 32 1/4 | 32 1/4 | 34 3/4 | 31 1/4 | 31 3/4 | 32 1/4 | 1143300 |
14097 | MCAM | 500 | 14 3/4 | 15 | 15 1/8 | 14 1/4 | 14 3/4 | 15 1/4 | 41900 |
14098 | MCAP | 1000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 6 | 1000 |
14099 | MCAR | 2300 | 4.3750 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | 4.5000 | 4900 |
14100 | MCARX | 0 | 9.75 | 9.75 | 10.05 | 0 | |||
14101 | MCATX | 0 | 12.54 | 12.54 | 13.17 | 0 | |||
14102 | MCAXX | 0 | 0.31 | 5.15 | 5.31 | 3939 | |||
14103 | MCBAX | 0 | 27.93 | 27.93 | 27.93 | 0 | |||
14104 | MCBDX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
14105 | MCBN | 525 | 17 1/8 | 16 | 20 1/4 | 0 | |||
14106 | MCBS | 600 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 18 3/8 | 1600 |
14107 | MCC | 1000 | 12 1/2 | 0 | |||||
14108 | MCCAX | 0 | 10.42 | 10.42 | 10.94 | 0 | |||
14109 | MCCI | 1000 | 15 3/4 | 16 | 16 | 15 | 15 1/4 | 15 3/4 | 9600 |
14110 | MCCL | 5000 | 4 3/4 | 4 1/4 | 5 3/8 | 0 | |||
14111 | MCCNX | 0 | 9.54 | 9.54 | 10.12 | 0 | |||
14112 | MCCO | 400 | 9 | 9 | 9 3/4 | 0 | |||
14113 | MCCPX | 0 | 29.76 | 29.76 | 29.76 | 0 | |||
14114 | MCCR | 0 | 0 | ||||||
14115 | MCCRK | 300 | 23 | 23 1/4 | 23 3/8 | 22 3/4 | 22 3/4 | 23 | 120800 |
14116 | MCCTX | 0 | 11.76 | 11.76 | 11.76 | 0 | |||
14117 | MCCY | 0 | 0 | ||||||
14118 | MCCYO | 0 | 0 | ||||||
14119 | MCD | 100 | 43 5/8 | 43 3/4 | 44 3/8 | 43 5/8 | 43 1/4 | 44 3/4 | 30300 |
14120 | MCDCX | 0 | 13.80 | 13.80 | 13.80 | 0 | |||
14121 | MCDRX | 0 | 16.42 | 16.42 | 16.42 | 0 | |||
14122 | MCDY | 1000 | 8 1/4 | 8 3/8 | 8 5/8 | 8 | 8 1/8 | 8 1/2 | 145500 |
14123 | MCDpE | 3700 | 26 5/32 | 26 5/32 | 26 5/32 | 26 5/32 | 3700 | ||
14124 | MCEFX | 0 | 13.60 | 13.60 | 13.60 | 0 | |||
14125 | MCEM | 3000 | 11.5000 | 11.5000 | 12.5000 | 0 | |||
14126 | MCF | 1400 | 10 1/8 | 9 7/8 | 10 1/2 | 0 | |||
14127 | MCFC | 500 | 15.0000 | 13.7500 | 15.0000 | 0 | |||
14128 | MCFE | 500 | 7 1/2 | 7 1/2 | 8 1/8 | 0 | |||
14129 | MCFGX | 0 | 12.03 | 12.03 | 12.03 | 0 | |||
14130 | MCFIX | 0 | 9.78 | 9.78 | 10.27 | 0 | |||
14131 | MCFL | 100 | 0.0625 | 0 | |||||
14132 | MCFR | 2000 | 1 13/16 | 1 3/4 | 1 15/16 | 0 | |||
14133 | MCFSX | 0 | 9.75 | 9.75 | 9.75 | 0 | |||
14134 | MCFTX | 0 | 5.69 | 5.69 | 5.97 | 0 | |||
14135 | MCFXX | 0 | 0.50 | 2.82 | 3.84 | 916 | |||
14136 | MCGAX | 0 | 15.34 | 15.34 | 16.28 | 0 | |||
14137 | MCGBX | 0 | 15.40 | 15.40 | 15.40 | 0 | |||
14138 | MCGCX | 0 | 9.37 | 9.37 | 9.37 | 0 | |||
14139 | MCGFX | 0 | 13.20 | 13.20 | 13.20 | 0 | |||
14140 | MCGLX | 0 | 12.32 | 12.32 | 13.07 | 0 | |||
14141 | MCGOX | 0 | 9.55 | 9.55 | 9.55 | 0 | |||
14142 | MCGRX | 0 | 16.76 | 16.76 | 16.76 | 0 | |||
14143 | MCGVX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
14144 | MCHB | 5 | 5600.00 | 0 | |||||
14145 | MCHCX | 0 | 4.39 | 4.39 | 4.39 | 0 | |||
14146 | MCHIX | 0 | 7.88 | 7.88 | 7.88 | 0 | |||
14147 | MCHM | 1000 | 4 7/8 | 4 1/4 | 5 | 4 1/4 | 4 27/32 | 4 7/8 | 231800 |
14148 | MCHML | 1000 | 2 1/2 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 1/2 | 34000 |
14149 | MCHMM | 2000 | 1 1/4 | 1 | 1 1/4 | 1 | 1 1/8 | 1 7/16 | 9700 |
14150 | MCHMN | 1000 | 2 3/4 | 3 | 4 1/2 | 0 | |||
14151 | MCHP | 50000 | 27 5/8 | 25 3/4 | 28 1/4 | 25 3/4 | 27 5/8 | 28 | 1363800 |
14152 | MCHQX | 0 | 11.78 | 11.78 | 11.78 | 0 | |||
14153 | MCHS | 400 | 5 1/8 | 4 3/4 | 5 1/8 | 0 | |||
14154 | MCHT | 0 | 0 | ||||||
14155 | MCI | 100 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/4 | 100 | ||
14156 | MCIC | 800 | 25 3/4 | 25 5/8 | 26 | 25 5/8 | 25 3/4 | 25 7/8 | 2908200 |
14157 | MCIEX | 0 | 11.22 | 11.22 | 11.22 | 0 | |||
14158 | MCIXX | 0 | 0.20 | 5.24 | 5.46 | 1097 | |||
14159 | MCK | 100 | 49 7/8 | 49 3/4 | 49 7/8 | 49 3/4 | 49 1/4 | 49 3/4 | 700 |
14160 | MCL | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 18 3/8 | 300 |
14161 | MCLC | 0 | 0 | ||||||
14162 | MCLL | 500 | 17 1/4 | 17 | 17 1/2 | 16 1/2 | 16 3/4 | 17 1/4 | 173400 |
14163 | MCLMX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
14164 | MCLOX | 0 | 13.73 | 13.73 | 13.73 | 0 | |||
14165 | MCLTX | 0 | 10.82 | 10.82 | 10.82 | 0 | |||
14166 | MCMC | 1000 | 4 7/8 | 4 3/4 | 5 1/2 | 0 | |||
14167 | MCMG | 0 | 0 | ||||||
14168 | MCMIX | 0 | 8.21 | 8.21 | 8.21 | 0 | |||
14169 | MCMTX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
14170 | MCMXX | 0 | 0.36 | 4.94 | 5.08 | 4063 | |||
14171 | MCN | 200 | 23 | 23 | 23 | 23 | 22 1/2 | 23 | 600 |
14172 | MCNM | 0 | 0 | ||||||
14173 | MCNMX | 0 | 10.08 | 10.08 | 10.58 | 0 | |||
14174 | MCNS | 0 | 0 | ||||||
14175 | MCNYX | 0 | 10.01 | 10.01 | 10.51 | 0 | |||
14176 | MCNp | 700 | 25 5/8 | 0 | |||||
14177 | MCNpT | 2000 | 27 1/2 | 0 | |||||
14178 | MCOAX | 0 | 13.55 | 13.55 | 14.34 | 0 | |||
14179 | MCOM | 5000 | 11 | 11 | 11 3/4 | 10 3/4 | 11 | 11 5/8 | 63800 |
14180 | MCON | 100 | 3 3/4 | 3 3/4 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 22300 |
14181 | MCOXX | 0 | 0.44 | 2.95 | 3.69 | 2813 | |||
14182 | MCP | 300 | 44 7/8 | 0 | |||||
14183 | MCPAX | 0 | 16.00 | 16.00 | 16.98 | 0 | |||
14184 | MCPCX | 0 | 21.90 | 21.90 | 21.90 | 0 | |||
14185 | MCPNX | 0 | 12.34 | 12.34 | 12.34 | 0 | |||
14186 | MCPRX | 0 | 15.73 | 15.73 | 15.73 | 0 | |||
14187 | MCQRX | 0 | 19.80 | 19.80 | 19.80 | 0 | |||
14188 | MCR | 400 | 9 | 9 | 9 1/8 | 9 | 8 3/4 | 9 1/8 | 2400 |
14189 | MCRE | 20000 | 0.0200 | 0.0200 | 0.0250 | 0 | |||
14190 | MCRI | 2300 | 3 3/4 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 4 1/4 | 3800 |
14191 | MCRL | 500 | 14 5/16 | 13 3/4 | 15 1/4 | 12 1/2 | 14 1/4 | 15 1/4 | 34400 |
14192 | MCRN | 100 | 3 1/2 | 3 7/8 | 3 7/8 | 3 1/2 | 3 1/2 | 3 3/4 | 74000 |
14193 | MCRS | 100 | 46 1/4 | 46 1/4 | 47 | 46 | 46 1/4 | 46 3/4 | 172000 |
14194 | MCRXX | 0 | 0.43 | 3.64 | 3.76 | 1563 | |||
14195 | MCS | 13000 | 26 5/8 | 26 | 26 3/8 | 0 | |||
14196 | MCSAX | 0 | 25.31 | 25.31 | 26.78 | 0 | |||
14197 | MCSB | 0 | 0 | ||||||
14198 | MCSCX | 0 | 25.18 | 25.18 | 25.18 | 0 | |||
14199 | MCSEX | 0 | 19.18 | 19.18 | 19.77 | 0 | |||
14200 | MCSGX | 0 | 8.38 | 8.38 | 8.38 | 0 | |||
14201 | MCSI | 100 | 5 7/8 | 5 7/8 | 6 1/8 | 5 3/4 | 5 7/8 | 6 1/8 | 28000 |
14202 | MCSIW | 2500 | 3.7500 | 0 | |||||
14203 | MCSPX | 0 | 16.05 | 16.05 | 16.05 | 0 | |||
14204 | MCSVX | 0 | 13.53 | 13.53 | 13.53 | 0 | |||
14205 | MCSXX | 0 | 0.39 | 3.57 | 4.38 | 4207 | |||
14206 | MCSY | 2000 | 62 1/4 | 62 | 64 1/2 | 62 | 62 1/4 | 62 3/4 | 417100 |
14207 | MCSw | 0 | 22 | 23 5/8 | 0 | ||||
14208 | MCT | 400 | 11 7/8 | 11 1/2 | 12 | 0 | |||
14209 | MCTCX | 0 | 4.90 | 4.90 | 4.90 | 0 | |||
14210 | MCTH | 1500 | 18 3/4 | 20 | 20 | 18 1/2 | 18 3/4 | 19 3/4 | 14400 |
14211 | MCTI | 1000 | 4 7/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 17800 |
14212 | MCTL | 200 | 10 | 9 7/8 | 10 | 9 7/8 | 9 3/8 | 10 | 2600 |
14213 | MCTMX | 0 | 10.30 | 10.30 | 10.62 | 0 | |||
14214 | MCTWX | 0 | 15.10 | 15.10 | 15.10 | 0 | |||
14215 | MCTXX | 0 | 0.41 | 3.07 | 4.13 | 776 | |||
14216 | MCU | 1000 | 27 7/8 | 0 | |||||
14217 | MCU.W | 0 | 0 | ||||||
14218 | MCU/WS | 100 | 10 3/8 | 0 | |||||
14219 | MCUA | 0 | 0 | ||||||
14220 | MCUAF | 500 | 4 3/4 | 5 1/16 | 5 1/16 | 4 5/8 | 4 5/8 | 4 3/4 | 157000 |
14221 | MCUP | 0 | 0 | ||||||
14222 | MCUpD | 500 | 95 5/8 | 0 | |||||
14223 | MCUpE | 3000 | 99 13/16 | 0 | |||||
14224 | MCWIX | 0 | 8.71 | 8.71 | 8.71 | 0 | |||
14225 | MCX | 500 | 3 1/2 | 3 1/8 | 3 9/16 | 0 | |||
14226 | MCZ | 0 | 25 7/8 | 26 1/4 | 0 | ||||
14227 | MD | 500 | 95 3/4 | 95 1/2 | 96 | 95 1/8 | 93 7/8 | 95 5/8 | 3100 |
14228 | MDA | 100 | 54 3/8 | 54 3/8 | 54 3/8 | 54 3/8 | 54 3/8 | 54 7/8 | 100 |
14229 | MDAJX | 0 | 9.53 | 9.53 | 9.93 | 0 | |||
14230 | MDAL | 500 | 3 11/16 | 3 1/2 | 3 7/8 | 0 | |||
14231 | MDAMX | 0 | 9.81 | 9.81 | 10.22 | 0 | |||
14232 | MDAN | 1000 | 0.3500 | 0.3125 | 0.7500 | 0 | |||
14233 | MDB | 1500 | 15 1/4 | 0 | |||||
14234 | MDBAX | 0 | 28.39 | 28.39 | 29.96 | 0 | |||
14235 | MDBK | 600 | 20 1/2 | 21 | 21 | 20 1/2 | 20 1/2 | 21 | 15700 |
14236 | MDBLX | 0 | 11.28 | 11.28 | 11.91 | 0 | |||
14237 | MDC | 600 | 7 | 7 | 7 | 7 | 600 | ||
14238 | MDCC | 1000 | 8 5/8 | 9 | 9 1/8 | 8 5/8 | 8 5/8 | 8 7/8 | 23000 |
14239 | MDCD | 1000 | 8 7/8 | 9 1/4 | 9 1/2 | 8 1/2 | 8 5/8 | 8 7/8 | 192600 |
14240 | MDCI | 1000 | 2 7/16 | 2 1/2 | 2 9/16 | 2 5/16 | 2 5/16 | 2 7/16 | 44300 |
14241 | MDCL | 2000 | 5 1/4 | 5 1/8 | 5 1/4 | 5 | 5 | 5 3/8 | 15800 |
14242 | MDCLW | 3000 | 3/8 | 5/16 | 7/16 | 0 | |||
14243 | MDCMX | 0 | 11.77 | 11.77 | 12.26 | 0 | |||
14244 | MDCN | 0 | 0 | ||||||
14245 | MDCO | 200 | 5 1/8 | 5 1/32 | 5 1/4 | 5 | 5 | 5 1/8 | 216700 |
14246 | MDCPX | 0 | 30.48 | 30.48 | 32.17 | 0 | |||
14247 | MDCR | 300 | 1 | 1 | 1 | 1 | 1 | 1 3/8 | 4800 |
14248 | MDCTX | 0 | 11.76 | 11.76 | 11.88 | 0 | |||
14249 | MDCXX | 0 | 0.72 | 2.98 | 3.84 | 217 | |||
14250 | MDD | 100 | 18 | 0 | |||||
14251 | MDDCX | 0 | 13.89 | 13.89 | 14.66 | 0 | |||
14252 | MDDRX | 0 | 16.69 | 16.69 | 17.61 | 0 | |||
14253 | MDDVX | 0 | 12.18 | 12.18 | 12.85 | 0 | |||
14254 | MDE | 0 | 0 | ||||||
14255 | MDEC | 0 | 0 | ||||||
14256 | MDEFX | 0 | 14.49 | 14.49 | 15.29 | 0 | |||
14257 | MDEN | 0 | 0 | ||||||
14258 | MDEST | 0 | 0 | ||||||
14259 | MDEX | 2500 | 10 7/8 | 10 7/8 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 5900 |
14260 | MDEpA | 500 | 30 11/16 | 30 1/8 | 30 11/16 | 30 1/8 | 900 | ||
14261 | MDEpB | 100 | 29 1/2 | 0 | |||||
14262 | MDFGX | 0 | 12.33 | 12.33 | 13.01 | 0 | |||
14263 | MDFSX | 0 | 9.75 | 9.75 | 10.16 | 0 | |||
14264 | MDGCX | 0 | 9.44 | 9.44 | 9.96 | 0 | |||
14265 | MDGOX | 0 | 9.56 | 9.56 | 9.96 | 0 | |||
14266 | MDGP | 2000 | 0.0350 | 0.0350 | 0.0450 | 0 | |||
14267 | MDGRX | 0 | 16.81 | 16.81 | 17.74 | 0 | |||
14268 | MDGVX | 0 | 10.41 | 10.41 | 10.99 | 0 | |||
14269 | MDHCX | 0 | 4.81 | 4.81 | 5.08 | 0 | |||
14270 | MDHDX | 0 | 13.56 | 13.56 | 14.31 | 0 | |||
14271 | MDHIX | 0 | 7.87 | 7.87 | 8.20 | 0 | |||
14272 | MDHQX | 0 | 11.79 | 11.79 | 12.28 | 0 | |||
14273 | MDI | 100 | 8 | 8 | 8 | 8 | 300 | ||
14274 | MDIA | 1500000 | 0.0012 | 0 | |||||
14275 | MDIEX | 0 | 11.46 | 11.46 | 12.09 | 0 | |||
14276 | MDIN | 10000 | 13 13/16 | 13 1/2 | 14 1/4 | 13 1/2 | 13 1/2 | 14 | 346500 |
14277 | MDING | 20 | 100 | 95 | 101 | 0 | |||
14278 | MDISX | 0 | 15.29 | 15.29 | 15.29 | 0 | |||
14279 | MDITX | 0 | 10.93 | 10.93 | 11.15 | 0 | |||
14280 | MDK | 400 | 4 5/8 | 4 7/16 | 4 5/8 | 4 7/16 | 1100 | ||
14281 | MDLB | 100 | 287.7500 | 0 | |||||
14282 | MDLD | 400 | 12 1/2 | 12 1/2 | 13 3/8 | 12 1/2 | 12 1/2 | 13 1/2 | 26000 |
14283 | MDLI | 1000 | 20 | 19 | 20 | 19 | 19 3/4 | 20 | 43300 |
14284 | MDLMX | 0 | 9.97 | 9.97 | 10.07 | 0 | |||
14285 | MDLOX | 0 | 13.98 | 13.98 | 14.75 | 0 | |||
14286 | MDLTX | 0 | 11.00 | 11.00 | 11.61 | 0 | |||
14287 | MDMA | 2000 | 1.0000 | 0 | |||||
14288 | MDMBX | 0 | 10.86 | 10.86 | 10.86 | 0 | |||
14289 | MDMC | 1000 | 1 3/8 | 1 5/8 | 1 5/8 | 1 5/16 | 1 5/16 | 1 7/16 | 27300 |
14290 | MDMCW | 1000 | 1/8 | 1/8 | 3/8 | 0 | |||
14291 | MDMCZ | 4500 | 1/8 | 1/8 | 1/8 | 1/8 | 1/16 | 1/4 | 10000 |
14292 | MDMIX | 0 | 8.21 | 8.21 | 8.55 | 0 | |||
14293 | MDMTX | 0 | 10.08 | 10.08 | 10.18 | 0 | |||
14294 | MDMXX | 0 | 0.72 | 3.13 | 4.11 | 359 | |||
14295 | MDNA | 0 | 0 | ||||||
14296 | MDNKX | 0 | 11.40 | 11.40 | 11.88 | 0 | |||
14297 | MDNLX | 0 | 10.40 | 10.40 | 10.83 | 0 | |||
14298 | MDNR | 1200 | 0.1300 | 0.1250 | 0.2187 | 0 | |||
14299 | MDO | 0 | 213.20 | 213.20 | 213.20 | 213.20 | 0 | ||
14300 | MDP | 200 | 40 1/4 | 40 3/8 | 40 3/8 | 40 1/4 | 40 | 40 1/2 | 400 |
14301 | MDPCX | 0 | 23.12 | 23.12 | 24.40 | 0 | |||
14302 | MDPNX | 0 | 12.70 | 12.70 | 13.40 | 0 | |||
14303 | MDPWL | 100 | 71.6500 | 0 | |||||
14304 | MDPWM | 100 | 62.0000 | 0 | |||||
14305 | MDPWN | 100 | 44.4500 | 0 | |||||
14306 | MDQ | 800 | 1 1/2 | 0 | |||||
14307 | MDQRX | 0 | 21.23 | 21.23 | 22.41 | 0 | |||
14308 | MDR | 1000 | 20 | 20 | 20 | 20 | 19 3/8 | 19 7/8 | 1000 |
14309 | MDRX | 3000 | 19 1/4 | 18 7/8 | 19 1/2 | 17 3/4 | 19 | 19 1/4 | 525200 |
14310 | MDRXD | 900 | 7 3/8 | 6 7/8 | 7 3/8 | 0 | |||
14311 | MDS | 0 | 0 | ||||||
14312 | MDSC | 2500 | 0.8125 | 0.7500 | 0.8125 | 0.7500 | 0.7500 | 0.8125 | 7500 |
14313 | MDSI | 4000 | 0.0100 | 0 | |||||
14314 | MDSIX | 0 | 7.91 | 7.91 | 8.24 | 0 | |||
14315 | MDSLF | 1200 | 1 5/16 | 1 1/4 | 1 7/16 | 0 | |||
14316 | MDSN | 200 | 35 3/8 | 35 5/8 | 35 5/8 | 35 | 35 | 35 3/8 | 10500 |
14317 | MDSPX | 0 | 16.62 | 16.62 | 17.54 | 0 | |||
14318 | MDT | 500 | 47 1/4 | 49 | 49 | 44 1/2 | 46 3/4 | 47 1/4 | 17500 |
14319 | MDTA | 200 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
14320 | MDTC | 700 | 4 15/16 | 4 15/16 | 4 15/16 | 4 15/16 | 4 7/8 | 5 1/4 | 700 |
14321 | MDTCX | 0 | 5.07 | 5.07 | 5.35 | 0 | |||
14322 | MDTN | 0 | 0 | ||||||
14323 | MDTT | 0 | 0 | ||||||
14324 | MDTWX | 0 | 15.56 | 15.56 | 16.42 | 0 | |||
14325 | MDU | 100 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 20 7/8 | 21 1/4 | 100 |
14326 | MDURN | 200 | 60.6000 | 0 | |||||
14327 | MDURP | 100 | 60.5000 | 0 | |||||
14328 | MDV | 100 | 17 5/8 | 16 3/4 | 17 1/8 | 0 | |||
14329 | MDVP | 100 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 100 | ||
14330 | MDVR | 0 | 0 | ||||||
14331 | MDWA | 0 | 0 | ||||||
14332 | MDWIX | 0 | 8.73 | 8.73 | 9.09 | 0 | |||
14333 | MDWSQ | 0 | 0 | ||||||
14334 | MDWV | 2000 | 5 1/64 | 5 | 5 1/64 | 5 | 5 | 5 1/4 | 11400 |
14335 | MDWX | 0 | 0 | ||||||
14336 | MDXBX | 0 | 10.47 | 10.47 | 10.47 | 0 | |||
14337 | MDXR | 5000 | 8 | 8 | 8 | 7 7/8 | 7 7/8 | 8 | 58100 |
14338 | MDY | 100 | 41 39/64 | 41 43/64 | 41 43/64 | 41 39/64 | 200 | ||
14339 | MDYN | 3000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 | 6 | 6 3/8 | 14900 |
14340 | ME | 0 | 0 | ||||||
14341 | ME+A | 0 | 0 | ||||||
14342 | MEA | 400 | 54 3/8 | 54 1/4 | 54 3/8 | 54 1/4 | 52 3/4 | 53 1/8 | 800 |
14343 | MEAS | 300 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
14344 | MEBR | 0 | 0 | ||||||
14345 | MEC | 400 | 16 3/4 | 16 3/8 | 16 7/8 | 0 | |||
14346 | MECC | 2000 | 22 3/8 | 24 1/4 | 24 1/4 | 22 3/8 | 22 1/4 | 23 | 36800 |
14347 | MECK | 100 | 12 1/4 | 12 | 12 1/2 | 11 5/8 | 11 3/4 | 12 1/4 | 16100 |
14348 | MECN | 1700 | 14 1/4 | 14 3/8 | 14 13/16 | 14 1/4 | 14 1/4 | 14 3/8 | 21500 |
14349 | MECS | 2500 | 9 1/8 | 9 1/8 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/2 | 95100 |
14350 | MECp | 100 | 24 5/8 | 0 | |||||
14351 | MED | 1000 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 9/16 | 4 15/16 | 1800 |
14352 | MEDA | 1500 | 35 5/8 | 34 1/4 | 37 | 34 | 35 1/2 | 35 3/4 | 784200 |
14353 | MEDC | 1000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 14 | 14 1/2 | 7000 |
14354 | MEDD | 2300 | 9/16 | 3/4 | 3/4 | 9/16 | 9/16 | 3/4 | 27000 |
14355 | MEDI | 400 | 18 3/4 | 19 | 19 3/8 | 18 1/2 | 18 1/2 | 18 7/8 | 78400 |
14356 | MEDM | 3000 | 3 3/16 | 3 | 3 1/2 | 0 | |||
14357 | MEDO | 20000 | 0.0350 | 0.0250 | 0.0500 | 0 | |||
14358 | MEDP | 2000 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | |||
14359 | MEDS | 2000 | 10 7/8 | 11 | 11 1/2 | 10 9/16 | 10 3/4 | 11 1/8 | 216600 |
14360 | MEDT | 0 | 0 | ||||||
14361 | MEDW | 2500 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/8 | 2500 |
14362 | MEDX | 1500 | 6 1/4 | 6 7/8 | 6 7/8 | 6 1/4 | 6 1/4 | 6 1/2 | 138500 |
14363 | MEDXW | 800 | 1 1/2 | 1 5/8 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 19300 |
14364 | MEDY | 4000 | 1 3/4 | 1 11/16 | 1 15/16 | 1 9/16 | 1 11/16 | 1 13/16 | 84900 |
14365 | MEDp | 1500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 | 1500 |
14366 | MEE | 500 | 9 7/8 | 0 | |||||
14367 | MEED | 0 | 0 | ||||||
14368 | MEEIX | 0 | 16.98 | 16.98 | 16.98 | 0 | |||
14369 | MEEO | 1000 | 7.0000 | 6.7500 | 7.0000 | 6.7500 | 6.5000 | 7.5000 | 4300 |
14370 | MEF | 100 | 6 7/8 | 6 7/8 | 7 | 6 7/8 | 6 1/2 | 7 1/8 | 1800 |
14371 | MEG.A | 0 | 0 | ||||||
14372 | MEG/A | 500 | 30 3/4 | 30 7/8 | 31 1/4 | 0 | |||
14373 | MEGA | 0 | 0 | ||||||
14374 | MEGBX | 0 | 24.66 | 24.66 | 24.66 | 0 | |||
14375 | MEGF | 0 | 0 | ||||||
14376 | MEGFJ | 0 | 0 | ||||||
14377 | MEGFQ | 5000 | 0.2300 | 0.1900 | 0.2300 | 0.1900 | 0.1900 | 0.2300 | 10700 |
14378 | MEGH | 2500 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
14379 | MEGI | 2000 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0200 | 0.0400 | 2000 |
14380 | MEGIC | 0 | 0 | ||||||
14381 | MEGO | 1500 | 7 1/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 3/4 | 6600 |
14382 | MEGT | 4000 | 22 5/8 | 22 1/2 | 23 | 0 | |||
14383 | MEH | 400 | 28 5/8 | 27 3/8 | 27 7/8 | 0 | |||
14384 | MEIBX | 0 | 12.61 | 12.61 | 12.61 | 0 | |||
14385 | MEICX | 0 | 12.63 | 12.63 | 12.63 | 0 | |||
14386 | MEIIQ | 400 | 0.0200 | 0.0200 | 0.0600 | 0 | |||
14387 | MEIS | 400 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.7500 | 400 |
14388 | MEIV | 10000 | 0.2500 | 0.0625 | 0.5000 | 0 | |||
14389 | MEK | 200 | 104 | 0 | |||||
14390 | MEL | 200 | 49 | 49 | 49 | 49 | 48 3/4 | 49 1/4 | 200 |
14391 | MELL | 5000 | 0.5000 | 0.4375 | 0.8750 | 0 | |||
14392 | MELO | 0 | 0 | ||||||
14393 | MELpI | 5700 | 26 1/8 | 0 | |||||
14394 | MELpJ | 900 | 26 | 26 | 900 | ||||
14395 | MELpK | 200 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 300 | ||
14396 | MEM | 300 | 3 1/8 | 0 | |||||
14397 | MEMD | 0 | 0 | ||||||
14398 | MEMKX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
14399 | MEML | 0 | 0 | ||||||
14400 | MEMLA | 22000 | 0.1700 | 0.1875 | 0.2812 | 0 | |||
14401 | MEMO | 1000 | 2 1/4 | 2 1/8 | 2 1/4 | 2 | 2 | 2 1/4 | 27400 |
14402 | MEMXY | 700 | 25/32 | 27/32 | 27/32 | 3/4 | 3/4 | 7/8 | 6400 |
14403 | MEN | 500 | 10 7/8 | 10 3/4 | 11 1/8 | 0 | |||
14404 | MENI | 700 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 4.2500 | 700 |
14405 | MENJ | 2000 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/16 | 2000 |
14406 | MENS | 0 | 0 | ||||||
14407 | MENT | 1000 | 15 1/16 | 15 5/8 | 15 7/8 | 15 | 15 | 15 1/8 | 936800 |
14408 | MENU | 500 | 0.3900 | 0.3900 | 0.5625 | 0 | |||
14409 | MENUB | 0 | 0 | ||||||
14410 | MENW | 0 | 3.0000 | 5.0000 | 0 | ||||
14411 | MEO | 0 | 66.77 | 0 | |||||
14412 | MEOH | 0 | 0 | ||||||
14413 | MEOHF | 1000 | 7 5/8 | 7 7/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 13/16 | 124600 |
14414 | MEPL | 200 | 11.0000 | 0 | |||||
14415 | MER | 100 | 50 | 49 7/8 | 50 | 49 7/8 | 49 1/4 | 49 5/8 | 1400 |
14416 | MERA | 0 | 0 | ||||||
14417 | MERAY | 0 | 0 | ||||||
14418 | MERC | 0 | 0 | ||||||
14419 | MERCS | 2000 | 20 3/4 | 20 3/4 | 21 | 20 1/2 | 20 5/8 | 20 3/4 | 163800 |
14420 | MERDX | 0 | 28.97 | 28.97 | 28.97 | 0 | |||
14421 | MERFX | 0 | 14.10 | 14.10 | 14.10 | 0 | |||
14422 | MERI | 1000 | 30 1/2 | 28 1/2 | 31 | 0 | |||
14423 | MERO | 0 | 0 | ||||||
14424 | MERQ | 3000 | 16 3/4 | 16 3/4 | 17 | 16 | 16 1/4 | 16 3/4 | 120700 |
14425 | MERS | 400 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/16 | 1 1/4 | 7400 |
14426 | MERX | 1000 | 28 | 28 | 28 5/8 | 28 | 28 | 28 5/8 | 42500 |
14427 | MERpA | 2000 | 28 7/8 | 29 | 29 | 28 7/8 | 2800 | ||
14428 | MES | 200 | 31 | 31 | 31 | 31 | 29 3/4 | 30 1/8 | 400 |
14429 | MESA | 100 | 8 1/2 | 8 1/2 | 8 5/8 | 8 3/8 | 8 3/8 | 8 1/2 | 65800 |
14430 | MESI | 0 | 0 | ||||||
14431 | MESW | 1100 | 14 | 14 | 14 1/4 | 13 3/4 | 13 3/4 | 14 | 2600 |
14432 | MET | 300 | 8 1/2 | 0 | |||||
14433 | META | 100 | 8 5/8 | 8 3/4 | 9 3/8 | 8 5/8 | 8 5/8 | 9 3/8 | 3800 |
14434 | METB | 200 | 6 3/4 | 6 3/4 | 7 1/4 | 0 | |||
14435 | METE | 2000 | 2.7500 | 2.5000 | 3.5000 | 0 | |||
14436 | METG | 200 | 26 3/4 | 25 1/2 | 26 3/4 | 25 1/4 | 26 | 26 3/4 | 20400 |
14437 | METH | 0 | 0 | ||||||
14438 | METHA | 1100 | 14 1/4 | 14 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 145400 |
14439 | METHB | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/2 | 200 |
14440 | METL | 0 | 0 | ||||||
14441 | METO | 400 | 1 7/8 | 1 13/16 | 2 1/16 | 0 | |||
14442 | METP | 700 | 1.2500 | 1.1250 | 2.0000 | 0 | |||
14443 | METS | 200 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/4 | 200 |
14444 | METV | 10000 | 0.0100 | 0.0100 | 0.0600 | 0 | |||
14445 | MEV | 0 | 80.03 | 0 | |||||
14446 | MEVCX | 0 | 15.29 | 15.29 | 15.29 | 0 | |||
14447 | MEX | 0 | 80.08 | 79.99 | 80.86 | 78.84 | 0 | ||
14448 | MEXC | 100 | 2.0000 | 0 | |||||
14449 | MEXI | 0 | 0 | ||||||
14450 | MEXIC | 0 | 0 | ||||||
14451 | MEpA | 900 | 27 3/4 | 27 7/8 | 27 7/8 | 27 3/4 | 1200 | ||
14452 | MEpB | 1000 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 1000 | ||
14453 | MF | 500 | 20 | 20 | 20 | 20 | 19 1/2 | 20 | 500 |
14454 | MFAC | 500 | 12 1/4 | 12 1/4 | 13 1/4 | 0 | |||
14455 | MFALX | 0 | 10.79 | 10.79 | 11.33 | 0 | |||
14456 | MFARX | 0 | 9.99 | 9.99 | 10.49 | 0 | |||
14457 | MFBBX | 0 | 13.50 | 13.50 | 13.50 | 0 | |||
14458 | MFBC | 200 | 14 3/4 | 14 1/2 | 14 3/4 | 14 1/2 | 14 1/2 | 15 1/4 | 500 |
14459 | MFBFX | 0 | 13.55 | 13.55 | 14.23 | 0 | |||
14460 | MFCB | 1000 | 30 1/8 | 29 3/4 | 30 1/2 | 28 1/2 | 28 1/2 | 30 1/2 | 4400 |
14461 | MFCO | 1100 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | |||
14462 | MFCX | 1000 | 15 1/2 | 15 1/2 | 16 | 0 | |||
14463 | MFEGX | 0 | 24.90 | 24.90 | 26.42 | 0 | |||
14464 | MFFC | 200 | 15 1/2 | 15 1/4 | 16 | 0 | |||
14465 | MFFLX | 0 | 10.09 | 10.09 | 10.59 | 0 | |||
14466 | MFGBX | 0 | 9.90 | 9.90 | 9.90 | 0 | |||
14467 | MFGL | 600 | 0.1250 | 0.1250 | 4.0000 | 500 | |||
14468 | MFGSX | 0 | 9.91 | 9.91 | 10.40 | 0 | |||
14469 | MFI | 100 | 14 1/8 | 14 1/8 | 14 5/8 | 0 | |||
14470 | MFIAX | 0 | 8.83 | 8.83 | 9.27 | 0 | |||
14471 | MFIBX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
14472 | MFIC | 1000 | 1 11/16 | 1 3/4 | 1 13/16 | 1 11/16 | 1 11/16 | 1 13/16 | 7300 |
14473 | MFIFX | 0 | 10.24 | 10.24 | 10.75 | 0 | |||
14474 | MFIIX | 0 | 21.73 | 21.73 | 22.17 | 0 | |||
14475 | MFIN | 1000 | 17 7/8 | 18 | 18 | 17 7/8 | 17 3/4 | 18 1/4 | 2500 |
14476 | MFINX | 0 | 10.70 | 10.70 | 10.70 | 0 | |||
14477 | MFIOX | 0 | 8.12 | 8.12 | 8.52 | 0 | |||
14478 | MFISX | 0 | 21.73 | 21.73 | 21.73 | 0 | |||
14479 | MFIXX | 0 | 0.35 | 5.09 | 5.26 | 916 | |||
14480 | MFLR | 200 | 10 3/4 | 10 3/4 | 11 1/2 | 0 | |||
14481 | MFLXX | 0 | 0.60 | 3.16 | 4.25 | 329 | |||
14482 | MFM | 500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 9 5/8 | 9 3/4 | 3300 |
14483 | MFM.A | 0 | 0 | ||||||
14484 | MFM.B | 0 | 0 | ||||||
14485 | MFMXX | 0 | 0.35 | 5.19 | 5.36 | 3288 | |||
14486 | MFN | 300 | 11 7/8 | 12 | 12 1/8 | 11 7/8 | 11 3/4 | 12 1/8 | 1600 |
14487 | MFNC | 0 | 0 | ||||||
14488 | MFNN | 0 | 0 | ||||||
14489 | MFO | 1000 | 18 | 17 7/8 | 18 5/8 | 0 | |||
14490 | MFOR | 0 | 0 | ||||||
14491 | MFOwr | 0 | 0 | ||||||
14492 | MFRBX | 0 | 14.91 | 14.91 | 14.91 | 0 | |||
14493 | MFRCX | 0 | 14.93 | 14.93 | 14.93 | 0 | |||
14494 | MFRFX | 0 | 15.11 | 15.11 | 16.03 | 0 | |||
14495 | MFRI | 500 | 6 1/4 | 7 | 7 | 6 1/4 | 6 1/4 | 7 | 4600 |
14496 | MFRM | 100 | 14.0000 | 0 | |||||
14497 | MFSB | 1300 | 16 3/4 | 16 3/4 | 18 | 0 | |||
14498 | MFSCX | 0 | 12.31 | 12.31 | 12.92 | 0 | |||
14499 | MFSL | 100 | 30 1/2 | 30 1/4 | 30 1/2 | 30 1/4 | 30 1/4 | 31 | 1200 |
14500 | MFSMX | 0 | 11.30 | 11.30 | 11.86 | 0 | |||
14501 | MFSSX | 0 | 11.27 | 11.27 | 11.83 | 0 | |||
14502 | MFST | 100 | 49 3/8 | 49 3/8 | 50 3/4 | 49 1/4 | 49 1/4 | 49 3/8 | 396500 |
14503 | MFSTP | 1000 | 46 1/2 | 46 1/4 | 46 1/2 | 46 | 46 1/2 | 46 5/8 | 14600 |
14504 | MFT | 300 | 13 5/8 | 13 3/8 | 14 1/4 | 0 | |||
14505 | MFTXX | 0 | 0.27 | 3.27 | 4.41 | 10100 | |||
14506 | MFUN | 500 | 8 | 7 3/4 | 8 1/2 | 0 | |||
14507 | MFV | 700 | 16 5/8 | 16 3/8 | 16 7/8 | 0 | |||
14508 | MFWBX | 0 | 11.75 | 11.75 | 11.75 | 0 | |||
14509 | MFWTX | 0 | 11.74 | 11.74 | 12.33 | 0 | |||
14510 | MFWVX | 0 | 11.59 | 11.59 | 12.17 | 0 | |||
14511 | MFXXX | 0 | 0.57 | 3.17 | 4.21 | 572 | |||
14512 | MG | 1200 | 8 | 8 | 8 | 8 | 1200 | ||
14513 | MG.A | 0 | 0 | ||||||
14514 | MG.B | 0 | 0 | ||||||
14515 | MGA | 100 | 43 | 43 1/4 | 43 1/4 | 43 | 42 5/8 | 43 1/8 | 1400 |
14516 | MGAG | 100 | 25.0000 | 0 | |||||
14517 | MGAM | 800 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.2500 | 3.0000 | 800 |
14518 | MGAS | 7700 | 1 3/8 | 1 13/32 | 1 7/16 | 1 3/8 | 1 3/8 | 1 15/32 | 75900 |
14519 | MGB | 100 | 12 3/4 | 0 | |||||
14520 | MGC | 1000 | 12 3/4 | 0 | |||||
14521 | MGCAX | 0 | 26.41 | 26.41 | 26.41 | 0 | |||
14522 | MGCC | 100 | 5 1/4 | 4 5/8 | 5 3/8 | 4 5/8 | 5 | 5 3/4 | 19400 |
14523 | MGCXX | 0 | 0.20 | 5.61 | 5.86 | 2929 | |||
14524 | MGDK | 0 | 0 | ||||||
14525 | MGEEX | 0 | 8.46 | 8.46 | 8.46 | 0 | |||
14526 | MGEIX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
14527 | MGEMX | 0 | 13.61 | 13.61 | 13.61 | 0 | |||
14528 | MGEN | 100 | 1 1/2 | 1 1/2 | 2 1/4 | 0 | |||
14529 | MGEQX | 0 | 12.53 | 12.53 | 12.53 | 0 | |||
14530 | MGF | 1000 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 5/8 | 4100 |
14531 | MGFD | 500 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
14532 | MGFIX | 0 | 23.00 | 23.00 | 23.00 | 0 | |||
14533 | MGFUX | 0 | 11.28 | 11.28 | 11.28 | 0 | |||
14534 | MGFXX | 0 | 0.57 | 4.72 | 4.88 | 945 | |||
14535 | MGG | 100 | 23 1/2 | 26 7/8 | 27 1/2 | 0 | |||
14536 | MGGBX | 0 | 21.79 | 21.79 | 21.79 | 0 | |||
14537 | MGGFX | 0 | 10.80 | 10.80 | 10.80 | 0 | |||
14538 | MGI | 200 | 16 | 16 | 16 | 16 | 15 3/4 | 16 3/8 | 200 |
14539 | MGIC | 0 | 0 | ||||||
14540 | MGICF | 100 | 8 3/4 | 8 3/4 | 9 | 8 3/8 | 8 3/8 | 8 3/4 | 6300 |
14541 | MGIEX | 0 | 28.33 | 28.33 | 28.33 | 0 | |||
14542 | MGIFX | 0 | 11.00 | 11.00 | 11.00 | 0 | |||
14543 | MGIGX | 0 | 15.52 | 15.52 | 15.52 | 0 | |||
14544 | MGIIX | 0 | 10.86 | 10.86 | 10.86 | 0 | |||
14545 | MGIKQ | 13000 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
14546 | MGIN | 5000 | 0.9375 | 0.6250 | 0.9375 | 0 | |||
14547 | MGISX | 0 | 9.79 | 9.79 | 9.79 | 0 | |||
14548 | MGITX | 0 | 40.83 | 40.83 | 40.83 | 0 | |||
14549 | MGIXX | 0 | 0.20 | 5.21 | 5.44 | 2423 | |||
14550 | MGL | 500 | 23 5/8 | 22 1/8 | 22 1/2 | 0 | |||
14551 | MGLAX | 0 | 10.99 | 10.99 | 11.63 | 0 | |||
14552 | MGLBX | 0 | 8.66 | 8.66 | 8.66 | 0 | |||
14553 | MGLCQ | 1000 | 0.0100 | 0 | |||||
14554 | MGLFX | 0 | 8.68 | 8.68 | 8.90 | 0 | |||
14555 | MGMBX | 0 | 10.97 | 10.97 | 10.97 | 0 | |||
14556 | MGMTF | 0 | 0.2188 | 0.2812 | 0.4000 | 0 | |||
14557 | MGMTX | 0 | 6.79 | 6.79 | 7.13 | 0 | |||
14558 | MGMXX | 0 | 0.46 | 5.89 | 6.08 | 126 | |||
14559 | MGN | 400 | 6 | 0 | |||||
14560 | MGNB | 400 | 42.0000 | 40.5000 | 42.0000 | 39.5000 | 40.0000 | 43.0000 | 2800 |
14561 | MGNBX | 0 | 6.26 | 6.26 | 6.26 | 0 | |||
14562 | MGNL | 100 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 31 | 100 |
14563 | MGNO | 0 | 0.3750 | 1.2500 | 0 | ||||
14564 | MGO | 0 | 0 | ||||||
14565 | MGOFX | 0 | 11.38 | 11.38 | 12.07 | 0 | |||
14566 | MGOXX | 0 | 0.28 | 5.13 | 5.33 | 502 | |||
14567 | MGP | 2500 | 17 1/2 | 0 | |||||
14568 | MGPC | 0 | 0 | ||||||
14569 | MGPR | 10000 | 1/2 | 3/8 | 3/4 | 0 | |||
14570 | MGR | 200 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 200 |
14571 | MGRC | 5000 | 18 1/2 | 18 1/2 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 31100 |
14572 | MGRI | 2400 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
14573 | MGRTX | 0 | 14.36 | 14.36 | 14.36 | 0 | |||
14574 | MGRXX | 0 | 0.76 | 5.00 | 5.14 | 5608 | |||
14575 | MGRY | 100 | 9 1/2 | 9 7/8 | 10 | 9 1/4 | 9 1/4 | 9 3/4 | 13400 |
14576 | MGS | 100 | 8 1/2 | 9 7/8 | 10 3/8 | 0 | |||
14577 | MGSCF | 0 | 0 | ||||||
14578 | MGSEX | 0 | 41.38 | 41.38 | 41.38 | 0 | |||
14579 | MGSF | 4000 | 0.0010 | 0.0010 | 0.0400 | 0 | |||
14580 | MGSGX | 0 | 17.76 | 17.76 | 17.76 | 0 | |||
14581 | MGSIX | 0 | 19.68 | 19.68 | 19.68 | 0 | |||
14582 | MGTBX | 0 | 6.79 | 6.79 | 6.79 | 0 | |||
14583 | MGTC | 3000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 3.2500 | 3000 |
14584 | MGTI | 6000 | 0.2100 | 0.2187 | 0.7187 | 0 | |||
14585 | MGTRX | 0 | 10.25 | 10.25 | 10.25 | 0 | |||
14586 | MGTS | 0 | 0 | ||||||
14587 | MGTXX | 0 | 0.47 | 3.07 | 4.14 | 1469 | |||
14588 | MGVAX | 0 | 8.38 | 8.38 | 8.77 | 0 | |||
14589 | MGVBX | 0 | 12.89 | 12.89 | 12.89 | 0 | |||
14590 | MGVXX | 0 | 0.39 | 4.99 | 5.05 | 810 | |||
14591 | MGWIX | 0 | 30.60 | 30.60 | 31.88 | 0 | |||
14592 | MGWN | 8300 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0900 | 0.1200 | 8300 |
14593 | MGWTX | 0 | 30.60 | 30.60 | 30.60 | 0 | |||
14594 | MGXI | 1200 | 12 3/8 | 12 3/4 | 12 3/4 | 12 1/8 | 12 1/4 | 12 3/8 | 212800 |
14595 | MHC | 100 | 17 7/8 | 17 5/8 | 18 1/8 | 0 | |||
14596 | MHCAX | 0 | 7.99 | 7.99 | 8.37 | 0 | |||
14597 | MHCO | 1000 | 3 5/8 | 3 5/8 | 4 1/4 | 0 | |||
14598 | MHDG | 300 | 31.5000 | 0 | |||||
14599 | MHE | 600 | 11 3/8 | 0 | |||||
14600 | MHF | 1000 | 8 1/2 | 8 3/8 | 8 3/4 | 0 | |||
14601 | MHG.A | 0 | 0 | ||||||
14602 | MHG.B | 0 | 0 | ||||||
14603 | MHIBX | 0 | 5.22 | 5.22 | 5.22 | 0 | |||
14604 | MHITX | 0 | 5.22 | 5.22 | 5.48 | 0 | |||
14605 | MHK/WS | 2000 | 3 1/4 | 0 | |||||
14606 | MHM | 600 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 600 | ||
14607 | MHMXX | 0 | 0.30 | 5.11 | 5.27 | 1774 | |||
14608 | MHMY | 700 | 1 15/16 | 1 15/16 | 2 1/16 | 0 | |||
14609 | MHMYW | 3200 | 5/16 | 5/16 | 11/32 | 5/16 | 5/16 | 3/8 | 11700 |
14610 | MHO | 300 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/4 | 11 5/8 | 300 |
14611 | MHOS | 0 | 0 | ||||||
14612 | MHP | 100 | 86 | 85 7/8 | 86 3/8 | 0 | |||
14613 | MHPU | 0 | 0 | ||||||
14614 | MHVY | 0 | 0 | ||||||
14615 | MHVYF | 0 | 0 | ||||||
14616 | MHW.W | 0 | 0 | ||||||
14617 | MHW/WS | 1000 | 3 | 0 | |||||
14618 | MHY | 100 | 10 5/8 | 10 5/8 | 11 | 0 | |||
14619 | MI | 300 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 29 1/2 | 30 1/8 | 300 |
14620 | MIA | 0 | 213.15 | 213.15 | 213.15 | 213.15 | 0 | ||
14621 | MIAM | 200 | 16 1/2 | 16 3/8 | 16 3/4 | 16 3/8 | 16 1/2 | 16 3/4 | 21200 |
14622 | MIAMP | 100 | 36 3/8 | 36 3/8 | 36 3/8 | 36 3/8 | 36 3/8 | 37 | 200 |
14623 | MIAXX | 0 | 0.35 | 4.99 | 5.17 | 687 | |||
14624 | MIB | 0 | 0 | ||||||
14625 | MIBUA | 1200 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
14626 | MIBpA | 1000 | 24 1/2 | 24 7/8 | 24 7/8 | 24 1/2 | 13000 | ||
14627 | MIBpB | 500 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 3300 | ||
14628 | MIBpC | 400 | 25 | 25 1/8 | 25 1/8 | 24 7/8 | 28100 | ||
14629 | MIC | 3000 | 13 | 13 | 13 3/8 | 0 | |||
14630 | MICA | 2000 | 8 | 8 1/4 | 8 3/8 | 7 7/8 | 7 7/8 | 8 1/8 | 122300 |
14631 | MICC | 0 | 0 | ||||||
14632 | MICCF | 1000 | 33 7/8 | 33 3/4 | 34 | 33 3/4 | 33 3/4 | 34 | 51600 |
14633 | MICG | 1300 | 5 7/8 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/8 | 5 3/4 | 6600 |
14634 | MICH | 700 | 9 1/4 | 9 1/4 | 10 3/4 | 0 | |||
14635 | MICL | 2000 | 0.2000 | 0.0700 | 0.2500 | 0 | |||
14636 | MICM | 400 | 7 3/16 | 7 7/8 | 7 7/8 | 7 1/8 | 7 1/8 | 7 3/8 | 85900 |
14637 | MICN | 1000 | 10 3/8 | 10 1/4 | 10 3/8 | 9 3/4 | 9 3/4 | 10 3/8 | 8000 |
14638 | MICO | 100 | 1.2500 | 0 | |||||
14639 | MICXX | 0 | 0.34 | 3.06 | 3.70 | 2384 | |||
14640 | MID | 0 | 208.23 | 211.45 | 211.45 | 207.88 | 0 | ||
14641 | MIDC | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/4 | 900 |
14642 | MIDD | 1000 | 8 1/2 | 8 1/4 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 12500 |
14643 | MIDF | 0 | 0 | ||||||
14644 | MIDI | 300 | 2 11/16 | 2 11/16 | 2 11/16 | 2 3/8 | 2 3/8 | 2 11/16 | 7100 |
14645 | MIDL | 1000 | 65 5/8 | 65 5/8 | 65 3/4 | 0 | |||
14646 | MIDLH | 2 | 123 5/8 | 123 1/2 | 123 5/8 | 123 1/2 | 122 | 124 | 7 |
14647 | MIDS | 1000 | 15 1/4 | 15 | 15 5/16 | 15 | 15 | 15 5/8 | 18500 |
14648 | MIDXX | 0 | 0.30 | 2.68 | 4.05 | 608 | |||
14649 | MIE | 100 | 12 3/4 | 0 | |||||
14650 | MIEAX | 0 | 9.91 | 9.91 | 10.38 | 0 | |||
14651 | MIEBX | 0 | 9.77 | 9.77 | 9.77 | 0 | |||
14652 | MIEDX | 0 | 9.84 | 9.84 | 9.84 | 0 | |||
14653 | MIEFX | 0 | 27.16 | 27.16 | 27.16 | 0 | |||
14654 | MIEL | 0 | 0 | ||||||
14655 | MIELY | 0 | 0 | ||||||
14656 | MIEMX | 0 | 44.21 | 44.21 | 44.21 | 0 | |||
14657 | MIEPX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
14658 | MIF | 1300 | 8 3/4 | 8 1/4 | 9 1/4 | 0 | |||
14659 | MIFC | 500 | 14 1/4 | 13 3/4 | 15 3/4 | 0 | |||
14660 | MIFGY | 7700 | 9 1/4 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 5/8 | 9300 |
14661 | MIFIX | 0 | 8.58 | 8.58 | 8.58 | 0 | |||
14662 | MIFXX | 0 | 0.34 | 5.14 | 5.30 | 6026 | |||
14663 | MIG | 700 | 32 1/8 | 0 | |||||
14664 | MIGA | 1000 | 10.1250 | 9.2500 | 10.1250 | 8.5000 | 9.7500 | 10.2500 | 10800 |
14665 | MIGAX | 0 | 17.09 | 17.09 | 18.13 | 0 | |||
14666 | MIGBX | 0 | 9.83 | 9.83 | 9.83 | 0 | |||
14667 | MIGCX | 0 | 26.19 | 26.19 | 26.19 | 0 | |||
14668 | MIGFX | 0 | 10.00 | 10.00 | 10.61 | 0 | |||
14669 | MIGI | 4500 | 14 1/2 | 14 1/2 | 14 9/16 | 14 1/2 | 14 1/2 | 15 | 9800 |
14670 | MIGRX | 0 | 17.11 | 17.11 | 17.11 | 0 | |||
14671 | MIGXX | 0 | 0.32 | 5.18 | 5.31 | 296 | |||
14672 | MIH | 0 | 213.10 | 213.10 | 213.10 | 213.10 | 0 | ||
14673 | MIHO | 2500 | 1 1/4 | 1 1/4 | 1 1/2 | 2500 | |||
14674 | MIHOW | 6000 | 1/2 | 1/4 | 5/8 | 0 | |||
14675 | MII | 500 | 35 1/8 | 35 | 35 3/8 | 35 | 34 7/8 | 35 1/2 | 8300 |
14676 | MIIBX | 0 | 8.61 | 8.61 | 8.61 | 0 | |||
14677 | MIIXX | 0 | 0.27 | 4.60 | 4.86 | 814 | |||
14678 | MIKB | 0 | 0 | ||||||
14679 | MIKE | 400 | 12 7/8 | 12 3/4 | 13 1/8 | 12 3/4 | 12 3/4 | 12 7/8 | 87300 |
14680 | MIKL | 200 | 11 1/4 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 4600 |
14681 | MIKN | 700 | 4 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 6800 |
14682 | MIKR | 2400 | 2 3/4 | 2 3/4 | 3 1/8 | 1000 | |||
14683 | MIKXX | 0 | 0.35 | 5.08 | 5.27 | 6696 | |||
14684 | MIL | 200 | 40 1/2 | 38 5/8 | 39 1/8 | 0 | |||
14685 | MILA | 0 | 0 | ||||||
14686 | MILAA | 300 | 0.5625 | 0.5625 | 0.8750 | 0 | |||
14687 | MILL | 100 | 24 3/4 | 23 3/4 | 24 3/4 | 0 | |||
14688 | MILR | 3100 | 0.0400 | 0.0400 | 0.0700 | 0 | |||
14689 | MILT | 6000 | 2 13/16 | 2 11/16 | 2 13/16 | 2 11/16 | 2 5/8 | 2 7/8 | 6500 |
14690 | MIMOY | 0 | 0 | ||||||
14691 | MIMS | 20000 | 0.0250 | 0.0200 | 0.0400 | 0 | |||
14692 | MIMXX | 0 | 0.41 | 3.17 | 4.33 | 471 | |||
14693 | MIN | 100 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/4 | 9700 |
14694 | MIND | 100 | 4 7/8 | 4 3/4 | 4 7/8 | 4 5/8 | 4 11/16 | 4 7/8 | 14100 |
14695 | MINDW | 1200 | 1 5/8 | 1 1/2 | 1 3/4 | 0 | |||
14696 | MINE | 5000 | 0.3125 | 0.2500 | 0.3125 | 0.2500 | 0.2500 | 0.3125 | 28000 |
14697 | MINEX | 0 | 10.24 | 10.24 | 10.24 | 0 | |||
14698 | MINFX | 0 | 10.50 | 10.50 | 10.50 | 0 | |||
14699 | MINI | 300 | 4 3/4 | 4 5/8 | 4 3/4 | 0 | |||
14700 | MINIW | 1100 | 1 1/4 | 1 3/16 | 1 7/16 | 0 | |||
14701 | MINL | 0 | 0 | ||||||
14702 | MINN | 1000 | 0.0010 | 0 | |||||
14703 | MINON | 0 | 0 | ||||||
14704 | MINSF | 0 | 0 | ||||||
14705 | MINT | 400 | 2 1/2 | 2 1/8 | 2 1/2 | 0 | |||
14706 | MINWF | 0 | 0 | ||||||
14707 | MINX | 3000 | 0.0100 | 0.0120 | 0.0140 | 0.0100 | 0.0120 | 0.0175 | 86000 |
14708 | MINY | 100 | 0.0100 | 0 | |||||
14709 | MIOR | 0 | 0 | ||||||
14710 | MIPL | 0 | 0 | ||||||
14711 | MIPLM | 100 | 61.1500 | 0 | |||||
14712 | MIPLO | 100 | 91.5000 | 0 | |||||
14713 | MIPLP | 100 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | 100 | ||
14714 | MIR | 1000 | 36 1/2 | 37 5/8 | 37 5/8 | 36 1/2 | 36 1/8 | 36 5/8 | 2500 |
14715 | MIRC | 8000 | 0.0010 | 0.0010 | 0.1000 | 0 | |||
14716 | MIRI | 0 | 0 | ||||||
14717 | MIS | 3000 | 1 | 1/2 | 2 | 0 | |||
14718 | MISMF | 0 | 0 | ||||||
14719 | MISS | 100 | 21 3/4 | 22 | 22 7/8 | 21 3/4 | 21 3/4 | 22 1/8 | 84200 |
14720 | MISSX | 0 | 9.59 | 9.59 | 10.07 | 0 | |||
14721 | MIST | 0 | 9 1/4 | 11 1/4 | 0 | ||||
14722 | MISY | 400 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
14723 | MIT | 1300 | 14 3/4 | 14 1/4 | 14 1/2 | 0 | |||
14724 | MIT.B | 0 | 0 | ||||||
14725 | MITBX | 0 | 12.59 | 12.59 | 12.59 | 0 | |||
14726 | MITFX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
14727 | MITK | 1000 | 1 3/8 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 7000 |
14728 | MITRA | 0 | 0 | ||||||
14729 | MITS | 0 | 0 | ||||||
14730 | MITSY | 100 | 170 | 177 3/4 | 180 | 0 | |||
14731 | MITTX | 0 | 12.66 | 12.66 | 13.43 | 0 | |||
14732 | MITXX | 0 | 0.21 | 2.92 | 4.00 | 5013 | |||
14733 | MITY | 500 | 7 1/4 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/4 | 7 3/4 | 5200 |
14734 | MIV | 0 | 209.83 | 209.83 | 209.83 | 209.83 | 0 | ||
14735 | MIVB | 1000 | 9.2500 | 9.5000 | 9.5000 | 9.0000 | 9.0000 | 9.5000 | 4600 |
14736 | MIVI | 2000 | 12 | 11 1/2 | 12 1/4 | 0 | |||
14737 | MIXX | 200 | 1 3/4 | 1 15/16 | 2 | 1 3/4 | 1 3/4 | 1 7/8 | 40000 |
14738 | MIY | 1800 | 13 3/8 | 13 5/8 | 14 | 0 | |||
14739 | MIYXX | 0 | 0.35 | 5.23 | 5.43 | 3793 | |||
14740 | MIZR | 2000 | 8 3/8 | 8 5/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 9700 |
14741 | MJAK | 0 | 0 | ||||||
14742 | MJDM | 19000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2500 | 19000 |
14743 | MJI | 500 | 13 3/4 | 14 | 14 3/8 | 0 | |||
14744 | MKAI | 0 | 0 | ||||||
14745 | MKAU | 6000 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 88700 |
14746 | MKC | 0 | 0 | ||||||
14747 | MKFC | 0 | 0 | ||||||
14748 | MKFCF | 1000 | 9 7/8 | 9 1/2 | 9 7/8 | 0 | |||
14749 | MKG | 100 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 36 1/4 | 36 1/2 | 100 |
14750 | MKGLX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
14751 | MKGPX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
14752 | MKGp | 100 | 52 | 0 | |||||
14753 | MKHCX | 0 | 7.98 | 7.98 | 7.98 | 0 | |||
14754 | MKIE | 100 | 10 5/8 | 10 5/16 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 6000 |
14755 | MKIEX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
14756 | MKMXX | 0 | 0.70 | 5.04 | 5.27 | 2820 | |||
14757 | MKOPN | 200 | 12 1/4 | 12 1/4 | 13 | 0 | |||
14758 | MKOPS | 500 | 6 | 5 | 6 | 0 | |||
14759 | MKOR | 0 | 1.2500 | 1.7500 | 0 | ||||
14760 | MKPL | 4700 | 1/4 | 5/16 | 5/16 | 1/4 | 1/4 | 9/32 | 131400 |
14761 | MKPLW | 700 | 1/16 | 1/16 | 3/32 | 0 | |||
14762 | MKPLZ | 2000 | 1/16 | 1/16 | 3/32 | 0 | |||
14763 | MKRL | 300 | 4 1/4 | 4 1/4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 2800 |
14764 | MKRO | 10000 | 0.0010 | 0.0010 | 0.0600 | 0 | |||
14765 | MKRS | 3200 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.8750 | 3200 |
14766 | MKS | 1000 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 | 13 3/8 | 1000 |
14767 | MKSCX | 0 | 15.51 | 15.51 | 15.99 | 0 | |||
14768 | MKT | 0 | 268.50 | 273.05 | 273.05 | 267.86 | 0 | ||
14769 | MKTA | 0 | 0 | ||||||
14770 | MKTAY | 500 | 16 1/8 | 16 1/8 | 16 1/8 | 16 | 15 3/4 | 16 1/8 | 3700 |
14771 | MKTBX | 0 | 9.99 | 9.99 | 9.99 | 0 | |||
14772 | MKTF | 0 | 0 | ||||||
14773 | MKTL | 1500 | 3 7/8 | 4 | 4 | 3 7/8 | 3 3/4 | 4 | 3700 |
14774 | MKTRX | 0 | 18.21 | 18.21 | 18.21 | 0 | |||
14775 | MKTXX | 0 | 0 | ||||||
14776 | MKVAX | 0 | 18.24 | 18.24 | 18.24 | 0 | |||
14777 | MKX | 0 | 278.97 | 0 | |||||
14778 | MLA | 100 | 46 1/2 | 0 | |||||
14779 | MLAB | 700 | 4 1/4 | 4 3/8 | 4 9/16 | 4 1/4 | 4 1/4 | 4 1/2 | 24500 |
14780 | MLAS | 0 | 0 | ||||||
14781 | MLBCX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
14782 | MLBU | 4000 | 0.7500 | 0.5000 | 0.7500 | 0 | |||
14783 | MLC | 500 | 9 1/2 | 0 | |||||
14784 | MLCH | 0 | 0 | ||||||
14785 | MLCIX | 0 | 12.41 | 12.41 | 12.41 | 0 | |||
14786 | MLE | 200 | 5/8 | 0 | |||||
14787 | MLEXX | 0 | 0.45 | 3.34 | 4.48 | 5829 | |||
14788 | MLFB | 2500 | 22 | 22 | 22 1/8 | 22 | 22 | 22 1/8 | 167200 |
14789 | MLG | 1500 | 3 1/4 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/8 | 3 1/2 | 3900 |
14790 | MLGXX | 0 | 0.57 | 5.40 | 5.62 | 17375 | |||
14791 | MLHR | 5000 | 31 1/2 | 31 1/4 | 32 1/4 | 31 1/4 | 31 1/2 | 31 3/4 | 120000 |
14792 | MLI | 3100 | 28 3/8 | 26 5/8 | 27 1/8 | 0 | |||
14793 | MLIC | 300 | 3 3/4 | 3 3/4 | 4 3/4 | 0 | |||
14794 | MLIN | 1000 | 10 5/8 | 9 3/4 | 11 1/8 | 9 3/4 | 10 5/8 | 10 7/8 | 108100 |
14795 | MLIS | 1000 | 3 1/2 | 3 3/8 | 3 5/8 | 3 | 3 3/8 | 3 1/2 | 387400 |
14796 | MLISG | 11 | 48 | 50 | 50 | 48 | 48 | 50 | 108 |
14797 | MLIXX | 0 | 0.86 | 5.61 | 5.80 | 74896 | |||
14798 | MLK | 200 | 9 1/8 | 8 3/4 | 9 1/8 | 0 | |||
14799 | MLLS | 600 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
14800 | MLM | 100 | 20 1/2 | 19 3/4 | 22 3/4 | 0 | |||
14801 | MLME | 0 | 0 | ||||||
14802 | MLMEX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
14803 | MLNE | 0 | 0 | ||||||
14804 | MLOG | 2000 | 4 1/4 | 4 3/8 | 4 3/4 | 4 1/4 | 4 1/4 | 4 1/2 | 44500 |
14805 | MLR | 500 | 24 3/4 | 24 7/8 | 25 1/2 | 0 | |||
14806 | MLRC | 3000 | 1 23/32 | 1 5/8 | 1 13/16 | 1 5/8 | 1 11/16 | 1 13/16 | 12100 |
14807 | MLS | 400 | 17 | 16 3/4 | 17 1/4 | 0 | |||
14808 | MLSC | 2500 | 0.8125 | 0.9300 | 0.9300 | 0.6875 | 0.6875 | 0.8125 | 62300 |
14809 | MLSO | 25 | 6.0000 | 0 | |||||
14810 | MLSOD | 1000 | 4.6250 | 4.7500 | 4.7500 | 4.6250 | 4.5000 | 5.0000 | 2000 |
14811 | MLSXX | 0 | 0.39 | 4.97 | 5.14 | 1776 | |||
14812 | MLT | 200 | 6 | 6 1/8 | 6 1/8 | 6 | 6 | 6 1/4 | 2500 |
14813 | MLTN | 1000 | 30 | 30 1/2 | 31 3/4 | 29 3/4 | 30 | 30 1/4 | 314500 |
14814 | MLTV | 1600 | 0.3750 | 0.6250 | 1.1250 | 0 | |||
14815 | MLTXX | 0 | 0.56 | 4.99 | 5.13 | 6048 | |||
14816 | MLUXX | 0 | 0.76 | 5.09 | 4.99 | 1060 | |||
14817 | MLVEP | 100 | 63.5000 | 0 | |||||
14818 | MLVS | 0 | 0 | ||||||
14819 | MLWL | 500 | 11 1/2 | 11 3/4 | 11 7/8 | 11 1/2 | 11 1/2 | 11 3/4 | 23900 |
14820 | MLXR | 2000 | 10 | 9 7/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 7400 |
14821 | MM | 300 | 45 3/8 | 0 | |||||
14822 | MMABX | 0 | 9.75 | 9.75 | 9.75 | 0 | |||
14823 | MMACX | 0 | 9.79 | 9.79 | 9.79 | 0 | |||
14824 | MMAGX | 0 | 11.62 | 11.62 | 11.62 | 0 | |||
14825 | MMAM | 2000 | 0.4375 | 0.4375 | 0.7500 | 0 | |||
14826 | MMAN | 1300 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 10 | 1300 |
14827 | MMAXX | 0 | 0.70 | 5.04 | 5.27 | 391 | |||
14828 | MMBBX | 0 | 11.22 | 11.22 | 11.22 | 0 | |||
14829 | MMBFX | 0 | 11.23 | 11.23 | 11.79 | 0 | |||
14830 | MMBI | 300 | 27.0000 | 0 | |||||
14831 | MMBL | 0 | 0 | ||||||
14832 | MMBLF | 1000 | 12 1/2 | 12 7/8 | 12 7/8 | 12 1/2 | 12 3/8 | 12 1/2 | 16700 |
14833 | MMBXX | 0 | 0.52 | 3.14 | 3.92 | 483 | |||
14834 | MMBpA | 19000 | 45 3/4 | 0 | |||||
14835 | MMC | 500 | 88 3/4 | 84 1/8 | 84 1/2 | 0 | |||
14836 | MMCEX | 0 | 11.65 | 11.65 | 11.65 | 0 | |||
14837 | MMCI | 1000 | 9 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 55500 |
14838 | MMCIV | 200 | 6 11/16 | 6 1/2 | 6 11/16 | 0 | |||
14839 | MMCIW | 1000 | 2 1/8 | 1 7/8 | 2 1/8 | 1 3/4 | 2 | 2 3/8 | 11300 |
14840 | MMCT | 1000 | 0.1250 | 0.0625 | 0.4062 | 0 | |||
14841 | MMCWV | 1000 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | |||
14842 | MMCXX | 0 | 0.52 | 3.18 | 3.96 | 1127 | |||
14843 | MMD | 500 | 11 | 10 1/4 | 10 3/4 | 0 | |||
14844 | MME | 50000 | 21 1/8 | 21 | 21 1/8 | 21 | 20 3/4 | 21 1/4 | 52900 |
14845 | MMED | 0 | 0 | ||||||
14846 | MMEDC | 3200 | 45 3/16 | 45 1/8 | 45 1/4 | 0 | |||
14847 | MMG | 1500 | 13 5/8 | 12 7/8 | 13 3/8 | 0 | |||
14848 | MMGAX | 0 | 10.77 | 10.77 | 11.31 | 0 | |||
14849 | MMGT | 6000 | 6 27/32 | 6 13/16 | 7 | 0 | |||
14850 | MMGXX | 0 | 0.39 | 5.02 | 5.08 | 374 | |||
14851 | MMHBX | 0 | 9.07 | 9.07 | 9.07 | 0 | |||
14852 | MMHYX | 0 | 9.06 | 9.06 | 9.51 | 0 | |||
14853 | MMI | 400 | 24 1/4 | 0 | |||||
14854 | MMIAX | 0 | 15.37 | 15.37 | 16.14 | 0 | |||
14855 | MMIBX | 0 | 8.84 | 8.84 | 8.84 | 0 | |||
14856 | MMIC | 300 | 2.8750 | 2.6250 | 2.8750 | 2.5000 | 2.5000 | 2.8750 | 2200 |
14857 | MMIFX | 0 | 10.91 | 10.91 | 11.25 | 0 | |||
14858 | MMIM | 100 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | |||
14859 | MMIN | 700 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
14860 | MMIRX | 0 | 15.40 | 15.40 | 15.40 | 0 | |||
14861 | MMIXX | 0 | 0.38 | 3.27 | 4.34 | 6546 | |||
14862 | MMKR | 4000 | 0.3750 | 0.1875 | 0.3750 | 0 | |||
14863 | MML | 500 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/2 | 500 | ||
14864 | MMM | 100 | 65 5/8 | 64 7/8 | 66 1/4 | 64 7/8 | 65 1/4 | 65 3/4 | 9400 |
14865 | MMMGX | 0 | 11.26 | 11.26 | 11.26 | 0 | |||
14866 | MMMR | 0 | 0 | ||||||
14867 | MMMXX | 0 | 0.63 | 4.71 | 4.92 | 1014 | |||
14868 | MMNSX | 0 | 12.37 | 12.37 | 13.12 | 0 | |||
14869 | MMO | 100 | 12 | 12 | 12 | 12 | 11 7/8 | 12 1/4 | 100 |
14870 | MMPGX | 0 | 11.79 | 11.79 | 11.79 | 0 | |||
14871 | MMPI | 1000 | 5/8 | 3/4 | 3/4 | 5/8 | 5/8 | 3/4 | 12800 |
14872 | MMPIX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
14873 | MMRI | 800 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 7/8 | 1400 |
14874 | MMRX | 1000 | 2 1/2 | 2 13/16 | 2 13/16 | 2 7/16 | 2 7/16 | 2 5/8 | 112800 |
14875 | MMSI | 4000 | 7 3/16 | 7 3/16 | 7 1/2 | 7 | 7 1/8 | 7 1/2 | 52700 |
14876 | MMST | 0 | 0 | ||||||
14877 | MMT | 1000 | 6 3/8 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 6900 |
14878 | MMTC | 0 | 0 | ||||||
14879 | MMTCY | 2500 | 17 7/16 | 17 1/4 | 17 5/8 | 17 1/4 | 17 1/4 | 17 5/8 | 22900 |
14880 | MMTFP | 500 | 99.0000 | 0 | |||||
14881 | MMTGX | 0 | 8.09 | 8.09 | 8.09 | 0 | |||
14882 | MMTLY | 0 | 0 | ||||||
14883 | MMTRS | 300 | 44.0000 | 40.5000 | 47.0000 | 0 | |||
14884 | MMTS | 300 | 2 1/8 | 2 1/8 | 2 9/16 | 2 1/8 | 2 1/8 | 2 3/8 | 7400 |
14885 | MMTSC | 2900 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | |||
14886 | MMTSU | 10500 | 3 3/4 | 2 3/4 | 3 3/4 | 2 3/4 | 2 5/8 | 3 3/4 | 23500 |
14887 | MMTSW | 2500 | 5/8 | 3/4 | 3/4 | 9/16 | 5/8 | 3/4 | 33600 |
14888 | MMTUC | 800 | 2 7/16 | 2 7/16 | 2 7/8 | 0 | |||
14889 | MMTWC | 3000 | 5/8 | 9/16 | 5/8 | 0 | |||
14890 | MMTXX | 0 | 0.41 | 5.30 | 5.53 | 4744 | |||
14891 | MMU | 200 | 12 | 12 1/8 | 12 1/2 | 0 | |||
14892 | MMUBX | 0 | 8.50 | 8.50 | 8.50 | 0 | |||
14893 | MMUFX | 0 | 8.52 | 8.52 | 8.94 | 0 | |||
14894 | MMUXX | 0 | 0.35 | 3.38 | 4.41 | 913 | |||
14895 | MMYXX | 0 | 0.13 | 5.21 | 5.35 | 2679 | |||
14896 | MNA | 500 | 10 1/2 | 0 | |||||
14897 | MNAAX | 0 | 17.24 | 17.24 | 17.24 | 0 | |||
14898 | MNAC | 800 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
14899 | MNB | 2000 | 10 1/8 | 0 | |||||
14900 | MNBAX | 0 | 11.81 | 11.81 | 11.81 | 0 | |||
14901 | MNBB | 2500 | 20 | 20 | 21 1/2 | 0 | |||
14902 | MNBK | 200 | 8 1/4 | 7 7/8 | 8 3/4 | 0 | |||
14903 | MNBKW | 200 | 2 3/4 | 2 5/8 | 4 | 0 | |||
14904 | MNCAX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
14905 | MNCO | 0 | 0 | ||||||
14906 | MNCTX | 0 | 12.41 | 12.41 | 12.41 | 0 | |||
14907 | MNCXX | 0 | 0.28 | 2.71 | 3.73 | 2509 | |||
14908 | MNCY | 1200 | 41.2500 | 0 | |||||
14909 | MND | 0 | 0 | ||||||
14910 | MND.A | 0 | 0 | ||||||
14911 | MND/A | 500 | 16 3/4 | 18 3/4 | 19 1/8 | 0 | |||
14912 | MND/B | 100 | 18 1/2 | 18 1/4 | 18 3/4 | 0 | |||
14913 | MNDA | 0 | 0 | ||||||
14914 | MNDB | 0 | 0 | ||||||
14915 | MNEIX | 0 | 15.31 | 15.31 | 15.31 | 0 | |||
14916 | MNEMX | 0 | 12.83 | 12.83 | 12.83 | 0 | |||
14917 | MNES | 400 | 49 1/8 | 48 3/4 | 50 1/2 | 48 3/4 | 48 1/4 | 50 1/2 | 1100 |
14918 | MNET | 11400 | 0.0010 | 0 | |||||
14919 | MNFU | 0 | 0 | ||||||
14920 | MNFXX | 0 | 0.44 | 2.60 | 3.48 | 674 | |||
14921 | MNGCX | 0 | 16.37 | 16.37 | 16.37 | 0 | |||
14922 | MNGFX | 0 | 18.40 | 18.40 | 18.40 | 0 | |||
14923 | MNGOX | 0 | 14.61 | 14.61 | 14.61 | 0 | |||
14924 | MNGXX | 0 | 0.47 | 5.23 | 5.42 | 3022 | |||
14925 | MNHMA | 0 | 0 | ||||||
14926 | MNI | 200 | 22 5/8 | 22 3/8 | 22 3/4 | 0 | |||
14927 | MNIA | 100 | 0.3750 | 0.3125 | 1.4375 | 0 | |||
14928 | MNIG | 2000 | 0.6875 | 0.3750 | 0.6875 | 0 | |||
14929 | MNIGX | 0 | 13.41 | 13.41 | 13.41 | 0 | |||
14930 | MNII | 100 | 0.5000 | 0 | |||||
14931 | MNINX | 0 | 10.70 | 10.70 | 11.23 | 0 | |||
14932 | MNISX | 0 | 13.39 | 13.39 | 13.39 | 0 | |||
14933 | MNLPP | 0 | 0 | ||||||
14934 | MNMCX | 0 | 14.64 | 14.64 | 14.64 | 0 | |||
14935 | MNMD | 100 | 14 1/4 | 14 3/4 | 15 | 14 1/4 | 14 1/4 | 14 3/4 | 44500 |
14936 | MNMM | 4000 | 0.1700 | 0.1250 | 0.2500 | 0 | |||
14937 | MNMXX | 0 | 0.48 | 3.07 | 4.09 | 1453 | |||
14938 | MNNS | 0 | 0 | ||||||
14939 | MNNSY | 0 | 0 | ||||||
14940 | MNOC | 0 | 0 | ||||||
14941 | MNP | 500 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 600 | ||
14942 | MNPI | 2000 | 21 1/4 | 22 3/4 | 22 7/8 | 20 5/8 | 21 1/8 | 21 3/8 | 548700 |
14943 | MNR | 300 | 33 5/8 | 33 7/8 | 33 7/8 | 33 5/8 | 33 1/4 | 33 1/2 | 700 |
14944 | MNRB | 0 | 0 | ||||||
14945 | MNRC | 0 | 0 | ||||||
14946 | MNRCY | 100 | 31 1/8 | 31 1/4 | 31 1/4 | 31 1/8 | 31 | 31 1/4 | 83100 |
14947 | MNRO | 300 | 13 3/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 1300 |
14948 | MNRT | 0 | 0 | ||||||
14949 | MNRTA | 500 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/4 | 5 3/4 | 5 7/8 | 3000 |
14950 | MNS | 4100 | 15 3/8 | 15 1/2 | 15 1/2 | 15 3/8 | 4400 | ||
14951 | MNSCX | 0 | 17.68 | 17.68 | 17.68 | 0 | |||
14952 | MNSFX | 0 | 13.62 | 13.62 | 13.62 | 0 | |||
14953 | MNSGX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
14954 | MNSM | 0 | 0 | ||||||
14955 | MNSMX | 0 | 11.42 | 11.42 | 11.42 | 0 | |||
14956 | MNSMY | 0 | 0 | ||||||
14957 | MNSN | 0 | 0.0625 | 0.4375 | 0 | ||||
14958 | MNT | 2500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 5000 | ||
14959 | MNTCF | 0 | 0 | ||||||
14960 | MNTGX | 0 | 6.20 | 6.20 | 6.49 | 0 | |||
14961 | MNTIX | 0 | 21.22 | 21.22 | 22.22 | 0 | |||
14962 | MNTR | 500 | 21 1/2 | 22 1/2 | 23 5/8 | 21 1/2 | 21 1/2 | 22 | 302600 |
14963 | MNTX | 3800 | 18 1/4 | 18 1/4 | 18 3/4 | 18 | 18 | 18 1/2 | 44600 |
14964 | MNTp | 200 | 9 | 0 | |||||
14965 | MNXC | 0 | 0 | ||||||
14966 | MNY | 700 | 10 1/4 | 10 5/8 | 11 | 0 | |||
14967 | MNYBX | 0 | 11.14 | 11.14 | 11.70 | 0 | |||
14968 | MNYO | 15000 | 0.0800 | 0.0312 | 0.1200 | 0 | |||
14969 | MO | 100 | 87 3/8 | 88 1/4 | 88 1/2 | 86 3/4 | 87 1/8 | 87 3/4 | 22500 |
14970 | MOAK | 500 | 6.8750 | 6.8750 | 6.8750 | 6.7500 | 6.5000 | 7.0000 | 3500 |
14971 | MOB | 1000 | 112 | 113 3/4 | 114 1/8 | 111 3/4 | 111 | 111 1/2 | 3000 |
14972 | MOBAX | 0 | 12.25 | 12.25 | 12.25 | 0 | |||
14973 | MOBXX | 0 | 0.57 | 3.07 | 4.11 | 581 | |||
14974 | MOCN | 0 | 0 | ||||||
14975 | MOCNF | 500 | 36 1/4 | 36 3/8 | 36 5/8 | 36 1/4 | 36 1/4 | 36 3/8 | 36600 |
14976 | MOCO | 500 | 11 | 11 | 11 1/2 | 11 | 11 | 11 1/2 | 16600 |
14977 | MOCXX | 0 | 0.20 | 5.54 | 5.78 | 76 | |||
14978 | MOD/E | 13000 | 7/16 | 0 | |||||
14979 | MODAF | 4000 | 1/4 | 0 | |||||
14980 | MODE | 0 | 0 | ||||||
14981 | MODH | 100 | 0.0625 | 0 | |||||
14982 | MODI | 600 | 25 3/4 | 25 1/4 | 26 | 25 | 25 | 25 3/4 | 130200 |
14983 | MODL | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 5/8 | 1500 |
14984 | MODM | 1000 | 2 7/16 | 2 3/8 | 2 7/16 | 2 3/8 | 2 3/8 | 2 9/16 | 6600 |
14985 | MODMW | 500 | 3/8 | 3/8 | 1/2 | 0 | |||
14986 | MODMZ | 5000 | 3/32 | 3/32 | 1/8 | 0 | |||
14987 | MODT | 1000 | 3 | 3 | 3 | 3 | 2 5/8 | 3 1/8 | 7500 |
14988 | MODU | 2800 | 4.0625 | 3.5000 | 4.5000 | 0 | |||
14989 | MOFN | 200 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 10600 |
14990 | MOG | 0 | 0 | ||||||
14991 | MOG.A | 0 | 0 | ||||||
14992 | MOG/A | 400 | 17 | 17 | 17 | 17 | 400 | ||
14993 | MOG/B | 100 | 12 3/8 | 0 | |||||
14994 | MOGA | 0 | 0 | ||||||
14995 | MOGB | 0 | 0 | ||||||
14996 | MOGN | 2000 | 4 3/8 | 4 3/4 | 4 3/4 | 4 1/4 | 4 3/8 | 4 3/4 | 12800 |
14997 | MOHK | 2000 | 14 3/4 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 25800 |
14998 | MOHTX | 0 | 21.73 | 21.73 | 21.73 | 0 | |||
14999 | MOHXX | 0 | 0.56 | 3.04 | 3.91 | 2473 | |||
15000 | MOID | 1667 | 0.3008 | 0 | |||||
15001 | MOIL | 100 | 7 | 6 3/4 | 7 1/4 | 0 | |||
15002 | MOIXX | 0 | 0.09 | 5.21 | 5.43 | 516 | |||
15003 | MOKTL | 500 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 23.5000 | 500 |
15004 | MOL | 400 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 2600 | ||
15005 | MOL.A | 0 | 0 | ||||||
15006 | MOL.B | 0 | 0 | ||||||
15007 | MOLTX | 0 | 12.43 | 12.43 | 12.95 | 0 | |||
15008 | MOLX | 600 | 32 3/16 | 33 1/4 | 33 1/4 | 32 | 32 | 32 1/2 | 149000 |
15009 | MOLXA | 200 | 30 3/4 | 31 1/4 | 31 1/2 | 30 3/4 | 30 3/4 | 31 | 134100 |
15010 | MOM | 0 | 3 | 4 | 0 | ||||
15011 | MOMC | 0 | 0 | ||||||
15012 | MOMGX | 0 | 9.72 | 9.72 | 10.31 | 0 | |||
15013 | MOMHA | 300 | 8.0000 | 0 | |||||
15014 | MOMIX | 0 | 10.32 | 10.32 | 10.81 | 0 | |||
15015 | MOMTX | 0 | 12.30 | 12.30 | 12.88 | 0 | |||
15016 | MOND | 100 | 26 1/2 | 28 1/2 | 28 1/2 | 26 1/2 | 26 1/2 | 27 1/2 | 15700 |
15017 | MONE | 200 | 14 | 14 7/8 | 15 1/4 | 13 3/4 | 13 3/4 | 14 | 347100 |
15018 | MONF | 0 | 0 | ||||||
15019 | MONFA | 1200 | 4 3/4 | 4 13/16 | 5 | 4 5/8 | 4 3/4 | 5 | 39100 |
15020 | MONFZ | 11800 | 1/16 | 1/16 | 3/16 | 0 | |||
15021 | MONM | 500 | 3 3/8 | 3 1/8 | 3 3/8 | 0 | |||
15022 | MONOO | 100 | 87.0000 | 0 | |||||
15023 | MONOP | 500 | 69.0000 | 0 | |||||
15024 | MONTX | 0 | 14.45 | 14.45 | 14.45 | 0 | |||
15025 | MOOR | 1000 | 4.3750 | 4.3750 | 4.5000 | 4.1250 | 4.3750 | 4.5000 | 54600 |
15026 | MOOV | 300 | 13 1/4 | 13 1/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 28600 |
15027 | MOR | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/8 | 12 1/2 | 100 |
15028 | MORG | 400 | 12 1/2 | 10 1/2 | 12 1/2 | 0 | |||
15029 | MORP | 300 | 17 3/4 | 17 3/4 | 19 | 0 | |||
15030 | MOS | 4400 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 18800 |
15031 | MOSH | 30000 | 0.1500 | 0.1350 | 0.1500 | 0.1350 | 0.1400 | 0.1600 | 37300 |
15032 | MOSI | 200 | 25 1/4 | 25 1/2 | 25 1/2 | 24 1/2 | 24 1/2 | 25 1/4 | 6300 |
15033 | MOSY | 2000 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
15034 | MOT | 200 | 50 | 48 1/8 | 51 1/8 | 47 1/2 | 49 3/4 | 50 1/8 | 585800 |
15035 | MOTC | 0 | 0 | ||||||
15036 | MOTFX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
15037 | MOTI | 0 | 0 | ||||||
15038 | MOTL | 0 | 0 | ||||||
15039 | MOTM | 0 | 0 | ||||||
15040 | MOTN | 0 | 0 | ||||||
15041 | MOTO | 2000 | 1 3/8 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 17500 |
15042 | MOTP | 0 | 0 | ||||||
15043 | MOTR | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/4 | 600 |
15044 | MOTT | 0 | 0 | ||||||
15045 | MOVE | 300 | 7/8 | 7/8 | 1 1/8 | 7/8 | 7/8 | 1 1/8 | 41800 |
15046 | MOVEW | 100 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 6900 |
15047 | MOVI | 1000 | 24 1/8 | 23 1/2 | 24 1/8 | 22 3/4 | 23 5/8 | 24 1/8 | 186000 |
15048 | MOVYQ | 0 | 0 | ||||||
15049 | MOXB | 200 | 36 3/4 | 36 3/4 | 39 1/4 | 0 | |||
15050 | MOXM | 0 | 0 | ||||||
15051 | MOXY | 500 | 3 1/4 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/4 | 3 7/16 | 62600 |
15052 | MOYC | 2000 | 7.2500 | 7.0000 | 7.7500 | 0 | |||
15053 | MP | 0 | 0 | ||||||
15054 | MPA | 1000 | 13 1/2 | 0 | |||||
15055 | MPAA | 100 | 13 3/4 | 13 5/8 | 14 1/8 | 13 3/8 | 13 1/2 | 13 3/4 | 42100 |
15056 | MPAC | 2000 | 3 1/16 | 2 15/16 | 3 1/16 | 2 7/8 | 2 7/8 | 3 1/16 | 53800 |
15057 | MPAD | 2000 | 0.6875 | 0.6875 | 1.2500 | 0 | |||
15058 | MPAT | 0 | 0 | ||||||
15059 | MPBAX | 0 | 12.83 | 12.83 | 12.83 | 0 | |||
15060 | MPBK | 100 | 16.8750 | 15.6250 | 17.0000 | 0 | |||
15061 | MPC | 1000 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 1 15/16 | 2 3/16 | 3000 |
15062 | MPCE | 3000 | 0.0700 | 0.0700 | 0.3000 | 0 | |||
15063 | MPCP | 500 | 1.2500 | 1.3750 | 3.0625 | 0 | |||
15064 | MPCXX | 0 | 0.10 | 5.47 | 5.67 | 485 | |||
15065 | MPD | 1000 | 1 13/16 | 0 | |||||
15066 | MPDI | 800 | 11 3/4 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 27800 |
15067 | MPE | 0 | 1503.25 | 1503.25 | 1503.25 | 1503.25 | 0 | ||
15068 | MPEGX | 0 | 16.17 | 16.17 | 16.17 | 0 | |||
15069 | MPEN | 1500 | 34.0000 | 0 | |||||
15070 | MPEQX | 0 | 23.02 | 23.02 | 23.02 | 0 | |||
15071 | MPET | 2000 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/32 | 2 1/32 | 2 1/16 | 154000 |
15072 | MPF | 1200 | 7/8 | 0 | |||||
15073 | MPFC | 500 | 22 3/8 | 22 1/4 | 23 | 22 1/4 | 22 1/4 | 23 | 3800 |
15074 | MPFDX | 0 | 11.31 | 11.31 | 11.31 | 0 | |||
15075 | MPFIX | 0 | 11.80 | 11.80 | 11.80 | 0 | |||
15076 | MPFT | 2000 | 0.0625 | 0.0625 | 0.5625 | 0 | |||
15077 | MPFp | 200 | 3 15/16 | 0 | |||||
15078 | MPG | 2100 | 15/16 | 0 | |||||
15079 | MPGBX | 0 | 11.44 | 11.44 | 11.44 | 0 | |||
15080 | MPGFX | 0 | 55.92 | 55.92 | 55.92 | 0 | |||
15081 | MPGRX | 0 | 15.78 | 15.78 | 15.78 | 0 | |||
15082 | MPGp | 200 | 4 | 0 | |||||
15083 | MPH | 1000 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1000 | ||
15084 | MPHO | 10000 | 0.0156 | 0 | |||||
15085 | MPHYX | 0 | 8.94 | 8.94 | 8.94 | 0 | |||
15086 | MPHp | 3000 | 5 | 0 | |||||
15087 | MPI | 100 | 1 1/8 | 0 | |||||
15088 | MPIEX | 0 | 12.74 | 12.74 | 12.74 | 0 | |||
15089 | MPIFX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
15090 | MPIN | 3000 | 0.0625 | 0.0312 | 0.2812 | 0 | |||
15091 | MPIX | 500 | 2 1/2 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 26500 |
15092 | MPIpA | 1500 | 2 | 0 | |||||
15093 | MPL | 500 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 28 5/8 | 29 1/4 | 500 |
15094 | MPLDX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
15095 | MPLE | 0 | 0 | ||||||
15096 | MPLEL | 1400 | 55.0000 | 0 | |||||
15097 | MPLEM | 800 | 51.5000 | 0 | |||||
15098 | MPLEN | 200 | 45.7500 | 0 | |||||
15099 | MPLN | 100 | 40.0000 | 0 | |||||
15100 | MPLY | 10000 | 0.0060 | 0.0010 | 0.0250 | 0 | |||
15101 | MPLpA | 200 | 68 1/2 | 0 | |||||
15102 | MPLpB | 250 | 99 1/8 | 0 | |||||
15103 | MPM | 200 | 3 | 3 | 3 | 3 | 200 | ||
15104 | MPM.W | 0 | 0 | ||||||
15105 | MPM/WS | 12600 | 5/16 | 0 | |||||
15106 | MPMBX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
15107 | MPMFX | 0 | 11.17 | 11.17 | 11.17 | 0 | |||
15108 | MPML | 2000 | 3/4 | 13/16 | 7/8 | 3/4 | 3/4 | 7/8 | 16000 |
15109 | MPMT | 0 | 0 | ||||||
15110 | MPMTS | 2000 | 2 7/16 | 2 11/32 | 2 17/32 | 2 1/4 | 2 1/4 | 2 5/8 | 5900 |
15111 | MPMp | 400 | 10 3/8 | 0 | |||||
15112 | MPN | 0 | 0 | ||||||
15113 | MPNA | 0 | 0 | ||||||
15114 | MPNpA | 200 | 56 1/2 | 0 | |||||
15115 | MPNpC | 90 | 63 1/2 | 62 | 65 3/8 | 0 | |||
15116 | MPPI | 5000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1200 | 0.1500 | 5000 |
15117 | MPPIX | 0 | 11.33 | 11.33 | 11.33 | 0 | |||
15118 | MPR | 300 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 13 5/8 | 14 1/8 | 300 |
15119 | MPRDX | 0 | 151.26 | 151.26 | 151.26 | 0 | |||
15120 | MPRO | 1000 | 0.2812 | 0.2812 | 0.3750 | 0 | |||
15121 | MPROW | 300 | 0.0100 | 0 | |||||
15122 | MPRWP | 100 | 66.1250 | 0 | |||||
15123 | MPS | 2000 | 2 7/8 | 5 5/16 | 5 11/16 | 0 | |||
15124 | MPSCX | 0 | 15.71 | 15.71 | 15.71 | 0 | |||
15125 | MPSEX | 0 | 11.82 | 11.82 | 11.82 | 0 | |||
15126 | MPSFX | 0 | 11.08 | 11.08 | 11.08 | 0 | |||
15127 | MPSI | 500 | 6 1/4 | 5 | 6 1/4 | 0 | |||
15128 | MPSPX | 0 | 12.21 | 12.21 | 12.21 | 0 | |||
15129 | MPT | 1000 | 11 3/8 | 10 7/8 | 11 1/4 | 0 | |||
15130 | MPTB | 0 | 0 | ||||||
15131 | MPTBS | 10000 | 1 7/8 | 1 7/8 | 2 1/2 | 0 | |||
15132 | MPTI | 20000 | 0.0600 | 0.0200 | 0.0800 | 0 | |||
15133 | MPTR | 1000 | 29 | 29 | 29 1/2 | 28 1/2 | 28 1/2 | 29 | 176700 |
15134 | MPTV | 5000 | 3/16 | 11/64 | 3/16 | 11/64 | 5/32 | 3/16 | 42900 |
15135 | MPV | 200 | 9 1/4 | 9 | 9 1/4 | 0 | |||
15136 | MPVLX | 0 | 13.63 | 13.63 | 13.63 | 0 | |||
15137 | MPpA | 500 | 25 | 0 | |||||
15138 | MPpB | 600 | 23 | 0 | |||||
15139 | MPpC | 71500 | 24 45/64 | 0 | |||||
15140 | MQGAX | 0 | 10.01 | 10.01 | 10.37 | 0 | |||
15141 | MQIAX | 0 | 11.00 | 11.00 | 11.40 | 0 | |||
15142 | MQIFX | 0 | 29.79 | 29.79 | 29.79 | 0 | |||
15143 | MQLAX | 0 | 9.95 | 9.95 | 10.31 | 0 | |||
15144 | MQLBX | 0 | 7.23 | 7.23 | 7.23 | 0 | |||
15145 | MQLFX | 0 | 7.24 | 7.24 | 7.43 | 0 | |||
15146 | MQRXX | 0 | 0.31 | 4.93 | 5.20 | 3408 | |||
15147 | MQT | 5000 | 13 1/8 | 12 7/8 | 13 1/4 | 0 | |||
15148 | MQTXX | 0 | 0.31 | 5.13 | 5.41 | 5425 | |||
15149 | MQUAX | 0 | 13.62 | 13.62 | 14.30 | 0 | |||
15150 | MQURX | 0 | 13.64 | 13.64 | 13.64 | 0 | |||
15151 | MQVAX | 0 | 12.02 | 12.02 | 12.46 | 0 | |||
15152 | MQY | 1000 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 5/8 | 13 | 1000 |
15153 | MR | 26300 | 3/4 | 0 | |||||
15154 | MRA | 20 | 9 3/8 | 9 5/8 | 10 1/4 | 0 | |||
15155 | MRAD | 12500 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5000 | 0.8125 | 12500 |
15156 | MRAG | 0 | 0 | ||||||
15157 | MRAXX | 0 | 0.84 | 5.19 | 5.33 | 71321 | |||
15158 | MRAY | 10000 | 0.0800 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0900 | 45000 |
15159 | MRBK | 1000 | 27 1/4 | 27 5/8 | 27 5/8 | 27 1/4 | 27 1/4 | 27 1/2 | 50800 |
15160 | MRBL | 400 | 17 3/4 | 0 | |||||
15161 | MRCAX | 0 | 16.09 | 16.09 | 16.09 | 0 | |||
15162 | MRCF | 1200 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 3 3/4 | 4 3/4 | 2500 |
15163 | MRCI | 0 | 0 | ||||||
15164 | MRCM | 1000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.6250 | 0.7500 | 1000 |
15165 | MRCO | 2500 | 1 7/32 | 1 1/4 | 1 1/4 | 1 7/32 | 1 3/16 | 1 1/4 | 7000 |
15166 | MRCOL | 7500 | 5/32 | 1/16 | 3/16 | 0 | |||
15167 | MRCOP | 4000 | 4 1/32 | 3 15/16 | 4 1/4 | 0 | |||
15168 | MRCOZ | 8200 | 9/32 | 9/32 | 3/8 | 0 | |||
15169 | MRCY | 20000 | 46 5/8 | 46 1/2 | 47 1/4 | 46 1/2 | 46 1/2 | 47 1/4 | 72700 |
15170 | MRDN | 5000 | 44 3/8 | 45 | 45 1/4 | 44 3/8 | 44 3/8 | 44 3/4 | 172600 |
15171 | MRE | 300 | 11 3/4 | 10 3/4 | 11 1/2 | 0 | |||
15172 | MREIX | 0 | 12.20 | 12.20 | 12.20 | 0 | |||
15173 | MRES | 2500 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0937 | 0.2187 | 2500 |
15174 | MRET | 1500 | 9 1/2 | 10 | 10 | 9 1/2 | 9 1/2 | 11 | 5500 |
15175 | MRF | 1900 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 1/2 | 9 1/4 | 1900 |
15176 | MRGA | 100 | 35.5000 | 0 | |||||
15177 | MRGIX | 0 | 9.74 | 9.74 | 9.74 | 0 | |||
15178 | MRGO | 500 | 3 3/4 | 3 7/8 | 3 7/8 | 3 3/4 | 3 1/2 | 4 1/4 | 1000 |
15179 | MRGX | 1500 | 0.0400 | 0.0400 | 0.0600 | 0 | |||
15180 | MRHI | 1000 | 0.0300 | 0.0150 | 0.0300 | 0 | |||
15181 | MRI/A | 200 | 7 15/16 | 0 | |||||
15182 | MRI/B | 100 | 7 1/2 | 7 1/2 | 7 7/8 | 0 | |||
15183 | MRIA | 0 | 0 | ||||||
15184 | MRIFX | 0 | 24.56 | 24.56 | 24.56 | 0 | |||
15185 | MRII | 1000 | 4 5/8 | 5 1/4 | 5 1/4 | 4 5/8 | 4 5/8 | 5 1/8 | 28700 |
15186 | MRIS | 200 | 25 | 25 | 25 1/8 | 24 7/8 | 24 7/8 | 25 | 118000 |
15187 | MRISX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
15188 | MRITP | 10000 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
15189 | MRIX | 2400 | 3 3/8 | 3 1/8 | 3 3/8 | 0 | |||
15190 | MRIXW | 5000 | 1/8 | 1/16 | 1/4 | 0 | |||
15191 | MRIXZ | 100 | 5/8 | 5/8 | 7/8 | 0 | |||
15192 | MRJY | 1000 | 2 1/8 | 3 | 3 | 2 1/8 | 2 1/8 | 3 | 2800 |
15193 | MRK | 1000 | 61 1/4 | 63 | 63 1/8 | 61 | 61 1/4 | 61 1/2 | 30300 |
15194 | MRKH | 0 | 0 | ||||||
15195 | MRKR | 100 | 12 | 11 7/8 | 12 | 11 1/4 | 11 1/4 | 12 | 10600 |
15196 | MRKS | 0 | 0 | ||||||
15197 | MRKSF | 0 | 0 | ||||||
15198 | MRLL | 2500 | 15 | 15 1/16 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 49500 |
15199 | MRLM | 2000 | 0.2500 | 0.1250 | 1.1250 | 0 | |||
15200 | MRM | 400 | 9 7/8 | 0 | |||||
15201 | MRMD | 20000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20000 | ||
15202 | MRMDQ | 500 | 0.0100 | 0 | |||||
15203 | MRMSX | 0 | 11.37 | 11.37 | 11.37 | 0 | |||
15204 | MRMY | 100 | 0.5625 | 0.5625 | 0.6875 | 0 | |||
15205 | MRN | 300 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/8 | 4 | 4 1/4 | 12500 |
15206 | MRNC | 0 | 0 | ||||||
15207 | MRNCZ | 100 | 31 1/2 | 26 1/2 | 32 | 0 | |||
15208 | MRNL | 0 | 0 | ||||||
15209 | MRNR | 3400 | 18 1/4 | 18 1/4 | 18 5/8 | 18 | 18 | 18 1/4 | 1062600 |
15210 | MRO | 200 | 19 1/8 | 19 7/8 | 19 7/8 | 19 1/8 | 19 3/8 | 19 3/4 | 16600 |
15211 | MROC | 100 | 5 1/4 | 4 5/8 | 5 1/4 | 0 | |||
15212 | MROE | 1000 | 8.7500 | 0 | |||||
15213 | MRQE | 325000 | 0.0050 | 0.0030 | 0.0100 | 0 | |||
15214 | MRR | 1000 | 9 | 0 | |||||
15215 | MRRS | 0 | 0 | ||||||
15216 | MRRW | 100 | 13 | 13 3/4 | 14 | 13 | 13 | 13 3/4 | 87700 |
15217 | MRRXX | 0 | 0.86 | 5.31 | 5.48 | 89399 | |||
15218 | MRSA | 10000 | 16 3/4 | 16 1/2 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 23400 |
15219 | MRSH | 100 | 0.0100 | 0 | |||||
15220 | MRSI | 1900 | 3 1/2 | 3 1/2 | 3 5/8 | 3 11/32 | 3 1/2 | 3 5/8 | 27500 |
15221 | MRSP | 300 | 0.0100 | 0 | |||||
15222 | MRTA | 400 | 9 | 8 7/8 | 9 | 8 7/8 | 8 7/8 | 9 3/8 | 3700 |
15223 | MRTI | 10000 | 0.9375 | 1.0312 | 1.0312 | 0.9062 | 0.8750 | 0.9687 | 109800 |
15224 | MRTK | 1000 | 0.1562 | 0.1562 | 0.3437 | 0 | |||
15225 | MRTN | 100 | 15 1/4 | 15 1/4 | 16 1/2 | 0 | |||
15226 | MRTw | 0 | 10 | 10 1/2 | 0 | ||||
15227 | MRU.A | 0 | 0 | ||||||
15228 | MRV | 1000 | 12 3/8 | 13 | 13 | 12 3/8 | 12 1/8 | 12 5/8 | 1500 |
15229 | MRVC | 100 | 27 3/4 | 25 1/2 | 28 5/8 | 25 1/4 | 27 1/8 | 27 3/4 | 236200 |
15230 | MRVEX | 0 | 11.64 | 11.64 | 11.64 | 0 | |||
15231 | MRW | 0 | 0 | ||||||
15232 | MRWY | 100 | 11.0000 | 11.0000 | 18.0000 | 0 | |||
15233 | MRY | 200 | 22 1/2 | 22 3/4 | 23 1/8 | 0 | |||
15234 | MRYp | 200 | 30 3/4 | 0 | |||||
15235 | MRYpC | 100 | 27 3/8 | 0 | |||||
15236 | MS | 300 | 81 | 81 | 81 | 81 | 80 1/8 | 81 | 300 |
15237 | MS.A | 0 | 0 | ||||||
15238 | MS.B | 0 | 0 | ||||||
15239 | MSA | 300 | 26 3/4 | 26 | 26 3/8 | 0 | |||
15240 | MSAAX | 0 | 16.81 | 16.81 | 17.65 | 0 | |||
15241 | MSAC | 200 | 0.0312 | 0.0312 | 0.0937 | 0 | |||
15242 | MSACX | 0 | 11.94 | 11.94 | 11.94 | 0 | |||
15243 | MSADY | 2000 | 5 1/8 | 5 | 5 3/8 | 0 | |||
15244 | MSAEX | 0 | 20.15 | 20.15 | 20.15 | 0 | |||
15245 | MSAGX | 0 | 11.90 | 11.90 | 11.90 | 0 | |||
15246 | MSAVX | 0 | 13.39 | 13.39 | 14.06 | 0 | |||
15247 | MSB | 200 | 3 3/4 | 2 | 2 1/8 | 0 | |||
15248 | MSBAX | 0 | 16.54 | 16.54 | 16.54 | 0 | |||
15249 | MSBB | 300 | 18 1/16 | 18 | 18 1/4 | 18 | 18 | 18 1/4 | 139200 |
15250 | MSBC | 700 | 26 1/2 | 26 | 26 1/2 | 26 | 26 | 26 3/4 | 8400 |
15251 | MSBF | 200 | 18 1/2 | 18 | 19 | 0 | |||
15252 | MSBFX | 0 | 13.58 | 13.58 | 13.58 | 0 | |||
15253 | MSBH | 0 | 0 | ||||||
15254 | MSBHY | 0 | 0 | ||||||
15255 | MSBK | 1700 | 6 1/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/4 | 3000 |
15256 | MSC | 300 | 14 3/8 | 13 3/4 | 14 1/4 | 0 | |||
15257 | MSCA | 500 | 19 3/4 | 19 1/4 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 8700 |
15258 | MSCAX | 0 | 16.51 | 16.51 | 16.51 | 0 | |||
15259 | MSCC | 3000 | 8 1/16 | 8 1/2 | 8 5/8 | 8 | 8 | 8 1/8 | 82600 |
15260 | MSCDX | 0 | 11.22 | 11.22 | 11.22 | 0 | |||
15261 | MSCFX | 0 | 13.28 | 13.28 | 13.98 | 0 | |||
15262 | MSCI | 0 | 0 | ||||||
15263 | MSCM | 200 | 7 7/8 | 8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/8 | 42900 |
15264 | MSD | 500 | 13 | 12 5/8 | 13 1/4 | 0 | |||
15265 | MSDRX | 0 | 12.84 | 12.84 | 12.84 | 0 | |||
15266 | MSDX | 100 | 19 1/4 | 18 1/2 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 3400 |
15267 | MSE | 100 | 26 1/8 | 26 1/8 | 26 1/8 | 26 | 14700 | ||
15268 | MSEA | 1600 | 12 3/4 | 12 7/8 | 12 7/8 | 12 1/2 | 12 1/2 | 12 7/8 | 9900 |
15269 | MSEAX | 0 | 10.31 | 10.31 | 10.91 | 0 | |||
15270 | MSEBX | 0 | 12.41 | 12.41 | 12.41 | 0 | |||
15271 | MSEC | 300 | 1.5000 | 0 | |||||
15272 | MSEEX | 0 | 14.33 | 14.33 | 14.33 | 0 | |||
15273 | MSEGX | 0 | 13.40 | 13.40 | 14.03 | 0 | |||
15274 | MSEIX | 0 | 12.64 | 12.64 | 13.24 | 0 | |||
15275 | MSEL | 500 | 4 7/8 | 5 5/8 | 5 3/4 | 4 7/8 | 4 7/8 | 5 1/8 | 526400 |
15276 | MSEMX | 0 | 19.95 | 19.95 | 19.95 | 0 | |||
15277 | MSEQX | 0 | 13.74 | 13.74 | 13.74 | 0 | |||
15278 | MSET | 1000 | 3.3437 | 3.4375 | 3.4375 | 3.1250 | 3.2812 | 3.3437 | 71700 |
15279 | MSEW | 0 | 0 | ||||||
15280 | MSEWY | 0 | 0 | ||||||
15281 | MSEX | 100 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 6000 |
15282 | MSF | 200 | 17 1/4 | 17 3/8 | 17 3/8 | 17 1/4 | 16 3/4 | 17 1/8 | 2500 |
15283 | MSFAX | 0 | 10.19 | 10.19 | 10.70 | 0 | |||
15284 | MSFCX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
15285 | MSFI | 1000 | 6 5/8 | 6 5/8 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 5900 |
15286 | MSFIX | 0 | 10.81 | 10.81 | 10.81 | 0 | |||
15287 | MSFRX | 0 | 14.37 | 14.37 | 15.09 | 0 | |||
15288 | MSFT | 1600 | 82 3/8 | 80 1/2 | 83 1/4 | 79 | 82 1/4 | 82 3/8 | 11348200 |
15289 | MSGAX | 0 | 13.75 | 13.75 | 14.44 | 0 | |||
15290 | MSGCX | 0 | 13.56 | 13.56 | 13.56 | 0 | |||
15291 | MSGEX | 0 | 14.40 | 14.40 | 14.40 | 0 | |||
15292 | MSGFX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
15293 | MSGPX | 0 | 9.64 | 9.64 | 9.64 | 0 | |||
15294 | MSH | 0 | 285.76 | 285.32 | 293.47 | 281.10 | 0 | ||
15295 | MSHBX | 0 | 5.78 | 5.78 | 5.78 | 0 | |||
15296 | MSHE | 2000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.0000 | 1.5000 | 3700 |
15297 | MSHIX | 0 | 5.80 | 5.80 | 6.07 | 0 | |||
15298 | MSHN | 0 | 0 | ||||||
15299 | MSHS | 5000 | 0.0200 | 0 | |||||
15300 | MSHTX | 0 | 8.20 | 8.20 | 8.59 | 0 | |||
15301 | MSHYX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
15302 | MSI | 200 | 3/8 | 0 | |||||
15303 | MSIBX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
15304 | MSIE | 10000 | 0.7700 | 0.7700 | 1.0625 | 0 | |||
15305 | MSIEX | 0 | 8.77 | 8.77 | 8.77 | 0 | |||
15306 | MSIFX | 0 | 20.36 | 20.36 | 20.36 | 0 | |||
15307 | MSIGX | 0 | 26.32 | 26.32 | 27.93 | 0 | |||
15308 | MSII | 200 | 44 1/8 | 44 1/8 | 44 1/2 | 0 | |||
15309 | MSINX | 0 | 9.79 | 9.79 | 9.79 | 0 | |||
15310 | MSIQX | 0 | 15.52 | 15.52 | 15.52 | 0 | |||
15311 | MSISX | 0 | 15.26 | 15.26 | 15.26 | 0 | |||
15312 | MSIVX | 0 | 13.79 | 13.79 | 13.79 | 0 | |||
15313 | MSIX | 1000 | 7 1/8 | 7 7/8 | 7 7/8 | 7 1/8 | 7 1/8 | 7 1/2 | 15200 |
15314 | MSIZ | 200 | 0.0010 | 0 | |||||
15315 | MSJEX | 0 | 9.55 | 9.55 | 9.55 | 0 | |||
15316 | MSK | 200 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/4 | 11 1/8 | 200 |
15317 | MSL | 500 | 19 1/8 | 0 | |||||
15318 | MSLAX | 0 | 10.19 | 10.19 | 10.72 | 0 | |||
15319 | MSLCX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
15320 | MSLD | 3100 | 14 | 14 9/16 | 15 1/4 | 14 | 14 | 14 1/4 | 231700 |
15321 | MSLp | 200 | 17 1/4 | 0 | |||||
15322 | MSM | 400 | 24 3/4 | 0 | |||||
15323 | MSMAX | 0 | 9.78 | 9.78 | 10.24 | 0 | |||
15324 | MSMBX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
15325 | MSMO | 0 | 0 | ||||||
15326 | MSMXX | 0 | 0.27 | 5.18 | 5.35 | 8375 | |||
15327 | MSN | 1000 | 2 1/16 | 2 1/8 | 2 1/8 | 2 | 88500 | ||
15328 | MSNAX | 0 | 10.07 | 10.07 | 10.54 | 0 | |||
15329 | MSNCW | 0 | 0 | ||||||
15330 | MSNCX | 0 | 11.87 | 11.87 | 12.46 | 0 | |||
15331 | MSNPW | 0 | 0 | ||||||
15332 | MSNS | 10000 | 25 3/4 | 27 1/4 | 27 7/16 | 25 3/8 | 25 3/4 | 26 1/8 | 185900 |
15333 | MSNYX | 0 | 10.98 | 10.98 | 11.53 | 0 | |||
15334 | MSO/WS | 600 | 1/8 | 1/32 | 1/8 | 0 | |||
15335 | MSOF | 7000 | 0.2812 | 0.3000 | 0.3000 | 0.2812 | 0.2812 | 0.3125 | 17000 |
15336 | MSOL | 100 | 0.0001 | 0 | |||||
15337 | MSON | 1000 | 13/16 | 13/16 | 13/16 | 13/16 | 25/32 | 7/8 | 2000 |
15338 | MSONW | 800 | 1/32 | 1/32 | 1/8 | 0 | |||
15339 | MSOXX | 0 | 0.49 | 3.12 | 4.04 | 2647 | |||
15340 | MSP | 400 | 25 5/8 | 25 3/4 | 25 3/4 | 25 1/2 | 11900 | ||
15341 | MSPO | 3000 | 6 1/2 | 6 1/2 | 6 5/8 | 6 | 6 3/8 | 6 1/2 | 48200 |
15342 | MSPWO | 100 | 99.0000 | 0 | |||||
15343 | MSPWP | 2900 | 95.5000 | 0 | |||||
15344 | MSQC | 0 | 0 | ||||||
15345 | MSR | 1000 | 1 | 0 | |||||
15346 | MSRAX | 0 | 10.60 | 10.60 | 11.13 | 0 | |||
15347 | MSRCX | 0 | 10.52 | 10.52 | 10.52 | 0 | |||
15348 | MSRXX | 0 | 0.43 | 4.73 | 4.88 | 157 | |||
15349 | MSS | 400 | 4 1/2 | 0 | |||||
15350 | MSSCX | 0 | 10.52 | 10.52 | 11.02 | 0 | |||
15351 | MSSEL | 0 | 0 | ||||||
15352 | MSSEN | 100 | 67.8750 | 0 | |||||
15353 | MSSIX | 0 | 15.30 | 15.30 | 16.02 | 0 | |||
15354 | MSSN | 2500 | 0.5000 | 0.3750 | 1.0000 | 0 | |||
15355 | MSSVX | 0 | 11.80 | 11.80 | 11.80 | 0 | |||
15356 | MST | 100 | 46 3/8 | 45 7/8 | 46 3/8 | 0 | |||
15357 | MSTAX | 0 | 9.91 | 9.91 | 10.38 | 0 | |||
15358 | MSTDX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
15359 | MSTFX | 0 | 9.96 | 9.96 | 10.16 | 0 | |||
15360 | MSTG | 900 | 5 3/4 | 5 3/4 | 6 1/4 | 5 1/4 | 5 1/4 | 6 | 15100 |
15361 | MSTI | 2500 | 1.1250 | 0.9375 | 1.3750 | 0 | |||
15362 | MSTNX | 0 | 10.66 | 10.66 | 11.19 | 0 | |||
15363 | MSTR | 500 | 7 7/8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 28600 |
15364 | MSTS | 2000 | 15.5000 | 0 | |||||
15365 | MSTTX | 0 | 14.79 | 14.79 | 14.79 | 0 | |||
15366 | MSU | 400 | 25 3/8 | 25 1/4 | 25 3/8 | 25 1/8 | 5400 | ||
15367 | MSUSX | 0 | 11.52 | 11.52 | 11.52 | 0 | |||
15368 | MSV | 500 | 26 1/2 | 26 5/8 | 26 5/8 | 26 1/2 | 19400 | ||
15369 | MSVAX | 0 | 11.59 | 11.59 | 12.17 | 0 | |||
15370 | MSVC | 0 | 0 | ||||||
15371 | MSVCX | 0 | 13.38 | 13.38 | 13.38 | 0 | |||
15372 | MSW | 100 | 5 | 0 | |||||
15373 | MSWAX | 0 | 12.29 | 12.29 | 12.90 | 0 | |||
15374 | MSWBX | 0 | 12.27 | 12.27 | 12.27 | 0 | |||
15375 | MSWCX | 0 | 12.28 | 12.28 | 12.28 | 0 | |||
15376 | MSX | 700 | 10 1/2 | 10 5/8 | 10 5/8 | 10 1/2 | 10 1/8 | 10 5/8 | 1300 |
15377 | MSX.A | 0 | 0 | ||||||
15378 | MSXp | 300 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 400 | ||
15379 | MSY | 500 | 13 | 12 3/4 | 13 1/8 | 0 | |||
15380 | MSYS | 1800 | 1/2 | 1/2 | 9/16 | 15/32 | 15/32 | 17/32 | 80100 |
15381 | MSYSZ | 3000 | 1/32 | 1/32 | 1/16 | 0 | |||
15382 | MSZ | 100 | 25 1/4 | 25 1/4 | 25 3/8 | 25 1/8 | 27500 | ||
15383 | MSp | 200 | 25 3/4 | 0 | |||||
15384 | MSpB | 800 | 26 | 25 63/64 | 26 1/8 | 25 7/8 | 12200 | ||
15385 | MSpC | 200 | 26 | 26 | 26 | 26 | 400 | ||
15386 | MSpD | 800 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 2700 | ||
15387 | MT | 200 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 34 5/8 | 35 | 200 |
15388 | MTASX | 0 | 10.88 | 10.88 | 10.88 | 0 | |||
15389 | MTAXX | 0 | 0.36 | 2.84 | 3.76 | 84 | |||
15390 | MTBAX | 0 | 9.98 | 9.98 | 10.45 | 0 | |||
15391 | MTBCX | 0 | 10.74 | 10.74 | 10.74 | 0 | |||
15392 | MTBN | 200 | 5 1/4 | 5 1/4 | 5 3/4 | 0 | |||
15393 | MTC | 600 | 120 1/4 | 124 | 124 3/4 | 120 | 120 3/8 | 121 1/8 | 2600 |
15394 | MTCC | 200 | 4 3/8 | 4 | 4 3/4 | 0 | |||
15395 | MTCH | 2000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0100 | 0.0250 | 4000 |
15396 | MTCI | 17400 | 55/64 | 7/8 | 7/8 | 27/32 | 27/32 | 7/8 | 135800 |
15397 | MTE/U | 0 | 0 | ||||||
15398 | MTE/WS | 0 | 1/4 | 3/4 | 0 | ||||
15399 | MTEB | 7900 | 0.0150 | 0.0150 | 0.0600 | 0 | |||
15400 | MTEBX | 0 | 8.20 | 8.20 | 8.20 | 0 | |||
15401 | MTEC | 3000 | 10 1/2 | 10 3/4 | 11 | 10 1/4 | 10 1/4 | 10 3/4 | 88300 |
15402 | MTECL | 0 | 0 | ||||||
15403 | MTEDM | 500 | 59.5000 | 0 | |||||
15404 | MTEK | 18000 | 0.1875 | 0.1250 | 0.3750 | 0 | |||
15405 | MTEL | 100 | 20 1/8 | 20 3/4 | 20 7/8 | 19 3/4 | 19 7/8 | 20 1/8 | 971700 |
15406 | MTEN | 3000 | 2.0000 | 2.0625 | 2.1875 | 1.9687 | 2.0000 | 2.1875 | 41500 |
15407 | MTEPX | 0 | 13.40 | 13.40 | 13.89 | 0 | |||
15408 | MTFI | 100 | 0.5000 | 0 | |||||
15409 | MTFIX | 0 | 10.34 | 10.34 | 10.72 | 0 | |||
15410 | MTFXX | 0 | 0.50 | 2.48 | 3.53 | 151 | |||
15411 | MTG | 100 | 51 1/4 | 51 1/4 | 51 1/4 | 51 | 50 7/8 | 51 7/8 | 1000 |
15412 | MTGI | 0 | 0 | ||||||
15413 | MTGVX | 0 | 10.42 | 10.42 | 10.42 | 0 | |||
15414 | MTGXX | 0 | 0.29 | 4.83 | 4.99 | 1878 | |||
15415 | MTGYQ | 1500 | 0.0300 | 0.0030 | 0.0100 | 0 | |||
15416 | MTH | 0 | 0 | ||||||
15417 | MTH.B | 0 | 0 | ||||||
15418 | MTHI | 0 | 0 | ||||||
15419 | MTI | 200 | 13 3/8 | 13 1/2 | 13 7/8 | 0 | |||
15420 | MTIC | 1000 | 2 3/4 | 3 1/8 | 3 1/8 | 2 1/2 | 2 1/2 | 2 3/4 | 125700 |
15421 | MTIK | 15000 | 3 5/8 | 3 1/4 | 3 5/8 | 3 | 3 1/4 | 3 5/8 | 45700 |
15422 | MTIN | 2000 | 8 7/8 | 9 1/4 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/2 | 52300 |
15423 | MTIX | 100 | 0.6875 | 0.6250 | 0.9375 | 0 | |||
15424 | MTIXX | 0 | 0.24 | 5.51 | 5.84 | 4292 | |||
15425 | MTKXX | 0 | 0.36 | 2.94 | 3.87 | 2169 | |||
15426 | MTL | 500 | 44 1/2 | 41 7/8 | 42 1/4 | 0 | |||
15427 | MTLC | 1000 | 4 3/4 | 4 5/8 | 4 7/8 | 4 1/2 | 4 5/8 | 4 3/4 | 154900 |
15428 | MTLFX | 0 | 7.62 | 7.62 | 7.82 | 0 | |||
15429 | MTLG | 200 | 9 1/2 | 9 1/2 | 9 3/4 | 9 1/2 | 9 1/2 | 10 | 3300 |
15430 | MTLI | 200 | 13 1/2 | 14 | 14 | 13 1/2 | 13 1/2 | 14 | 2400 |
15431 | MTLP | 0 | 0 | ||||||
15432 | MTLS | 0 | 0 | ||||||
15433 | MTM | 500 | 3 1/4 | 4 | 6 | 0 | |||
15434 | MTMB | 100 | 14.7500 | 12.5000 | 14.5000 | 0 | |||
15435 | MTMC | 1000 | 4 7/8 | 4 3/4 | 4 7/8 | 4 5/8 | 4 3/4 | 4 7/8 | 21600 |
15436 | MTMCW | 800 | 3/8 | 3/8 | 5/8 | 0 | |||
15437 | MTMI | 300 | 8 1/2 | 8 1/2 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 10400 |
15438 | MTMIX | 0 | 10.36 | 10.36 | 10.74 | 0 | |||
15439 | MTMXX | 0 | 0.20 | 3.85 | 4.29 | 1020 | |||
15440 | MTMu | 0 | 0 | ||||||
15441 | MTOR | 1000 | 1.2500 | 1.2500 | 1.3125 | 1.2500 | 1.2500 | 1.3125 | 12700 |
15442 | MTOXX | 0 | 0.24 | 5.26 | 5.58 | 816 | |||
15443 | MTP | 200 | 22 1/2 | 22 3/8 | 22 1/2 | 22 3/8 | 22 1/8 | 22 3/8 | 1400 |
15444 | MTPK | 0 | 0 | ||||||
15445 | MTPWN | 200 | 56.1250 | 0 | |||||
15446 | MTPWO | 200 | 25.3750 | 0 | |||||
15447 | MTPWP | 100 | 83.5000 | 0 | |||||
15448 | MTPX | 3000 | 0.0010 | 0.0010 | 0.1000 | 0 | |||
15449 | MTQI | 100 | 76.5000 | 0 | |||||
15450 | MTR | 400 | 39 7/8 | 39 7/8 | 39 7/8 | 39 7/8 | 39 3/8 | 40 1/8 | 1000 |
15451 | MTRA | 1000 | 16 | 16 5/16 | 16 5/8 | 16 | 15 3/4 | 16 1/4 | 38700 |
15452 | MTRAX | 0 | 18.21 | 18.21 | 19.27 | 0 | |||
15453 | MTRBX | 0 | 14.37 | 14.37 | 14.37 | 0 | |||
15454 | MTRCX | 0 | 14.39 | 14.39 | 14.39 | 0 | |||
15455 | MTREX | 0 | 14.66 | 14.66 | 15.43 | 0 | |||
15456 | MTRN | 500 | 9 | 9 | 9 | 8 1/2 | 8 1/2 | 9 | 3900 |
15457 | MTRO | 5000 | 7/8 | 7/8 | 7/8 | 13/16 | 3/4 | 1 1/16 | 10500 |
15458 | MTRP | 5000 | 0.9800 | 0.6250 | 1.6250 | 0 | |||
15459 | MTRT | 2000 | 0.2500 | 0.1562 | 0.2500 | 0 | |||
15460 | MTRX | 400 | 4 | 4 3/8 | 4 3/8 | 4 | 4 | 4 5/16 | 206400 |
15461 | MTS | 400 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 100 | ||
15462 | MTSC | 500 | 30 1/8 | 29 3/4 | 30 1/2 | 29 3/4 | 29 3/4 | 30 1/2 | 7200 |
15463 | MTSI | 100 | 12 1/2 | 12 1/2 | 13 | 12 | 12 1/2 | 13 | 68200 |
15464 | MTSN | 100 | 15 | 13 1/2 | 15 1/2 | 13 1/2 | 13 1/2 | 15 1/2 | 179200 |
15465 | MTSR | 2000 | 0.0001 | 0 | |||||
15466 | MTST | 5000 | 10 1/2 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 46400 |
15467 | MTT | 0 | 0 | ||||||
15468 | MTTB | 400 | 11.0000 | 11.0000 | 11.0000 | 10.2500 | 10.2500 | 10.8750 | 10600 |
15469 | MTTL | 100 | 9.0000 | 0 | |||||
15470 | MTTXX | 0 | 0.37 | 5.14 | 5.36 | 3096 | |||
15471 | MTTpC | 100 | 50 | 0 | |||||
15472 | MTTpZ | 1000 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 1000 | ||
15473 | MTU | 200 | 12 1/8 | 11 3/4 | 12 1/8 | 0 | |||
15474 | MTUC | 1200 | 13.1250 | 13.0000 | 13.8750 | 0 | |||
15475 | MTV | 0 | 0 | ||||||
15476 | MTVN | 0 | 0 | ||||||
15477 | MTW | 200 | 30 1/2 | 29 5/8 | 30 | 0 | |||
15478 | MTWN | 5000 | 39 | 39 | 39 1/2 | 38 1/4 | 38 1/4 | 39 | 34100 |
15479 | MTWO | 1700 | 7 3/4 | 7 3/4 | 8 1/2 | 7 3/4 | 7 3/4 | 8 1/2 | 4200 |
15480 | MTX | 600 | 36 5/8 | 34 1/4 | 34 7/8 | 0 | |||
15481 | MTXI | 1000 | 0.1300 | 0.1300 | 0.1800 | 0 | |||
15482 | MTY | 1000 | 1 3/8 | 0 | |||||
15483 | MTYXX | 0 | 0.36 | 3.09 | 4.02 | 217 | |||
15484 | MU | 200 | 36 1/2 | 35 7/8 | 37 1/2 | 35 7/8 | 35 7/8 | 36 3/4 | 24500 |
15485 | MUA | 200 | 12 5/8 | 12 3/8 | 12 5/8 | 0 | |||
15486 | MUAAX | 0 | 12.59 | 12.59 | 13.32 | 0 | |||
15487 | MUAKX | 0 | 12.59 | 12.59 | 12.59 | 0 | |||
15488 | MUAXX | 0 | 0.21 | 4.72 | 4.91 | 17 | |||
15489 | MUAYX | 0 | 12.66 | 12.66 | 12.66 | 0 | |||
15490 | MUBAX | 0 | 11.40 | 11.40 | 12.06 | 0 | |||
15491 | MUBFX | 0 | 19.29 | 19.29 | 20.25 | 0 | |||
15492 | MUBKX | 0 | 11.41 | 11.41 | 11.41 | 0 | |||
15493 | MUBYX | 0 | 11.40 | 11.40 | 11.40 | 0 | |||
15494 | MUCAX | 0 | 9.98 | 9.98 | 10.40 | 0 | |||
15495 | MUCKX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
15496 | MUCP | 1500 | 1.7812 | 1.8750 | 2.3125 | 1.6875 | 1.7500 | 1.7812 | 879800 |
15497 | MUCXX | 0 | 0.30 | 3.18 | 4.48 | 4621 | |||
15498 | MUCYX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
15499 | MUDK | 0 | 0 | ||||||
15500 | MUEI | 400 | 10 3/8 | 10 1/8 | 11 1/8 | 9 3/4 | 10 3/8 | 10 5/8 | 356800 |
15501 | MUEL | 200 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 | 34 1/2 | 200 |
15502 | MUFAX | 0 | 9.73 | 9.73 | 10.14 | 0 | |||
15503 | MUFKX | 0 | 9.73 | 9.73 | 9.73 | 0 | |||
15504 | MUFYX | 0 | 9.74 | 9.74 | 9.74 | 0 | |||
15505 | MUGAX | 0 | 12.55 | 12.55 | 13.28 | 0 | |||
15506 | MUGKX | 0 | 12.56 | 12.56 | 12.56 | 0 | |||
15507 | MUGXX | 0 | 0.39 | 5.24 | 5.51 | 1031 | |||
15508 | MUGYX | 0 | 12.56 | 12.56 | 12.56 | 0 | |||
15509 | MUHC | 1000 | 0.1000 | 0 | |||||
15510 | MUHLX | 0 | 20.78 | 20.78 | 20.78 | 0 | |||
15511 | MUIAX | 0 | 14.48 | 14.48 | 15.32 | 0 | |||
15512 | MUIBX | 0 | 9.73 | 9.73 | 10.19 | 0 | |||
15513 | MUIFX | 0 | 17.42 | 17.42 | 18.24 | 0 | |||
15514 | MUIGX | 0 | 12.18 | 12.18 | 12.75 | 0 | |||
15515 | MUIKX | 0 | 14.47 | 14.47 | 14.47 | 0 | |||
15516 | MUIYX | 0 | 14.51 | 14.51 | 14.51 | 0 | |||
15517 | MUKA | 0 | 0 | ||||||
15518 | MUKXX | 0 | 0.21 | 4.82 | 5.01 | 697 | |||
15519 | MUKpA | 700 | 25 1/2 | 25 5/8 | 25 3/4 | 25 1/2 | 44700 | ||
15520 | MUL | 200 | 23 3/8 | 22 1/2 | 23 1/8 | 0 | |||
15521 | MULAX | 0 | 15.90 | 15.90 | 16.83 | 0 | |||
15522 | MULKX | 0 | 15.90 | 15.90 | 15.90 | 0 | |||
15523 | MULT | 9000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1000 | 18000 |
15524 | MULTZ | 0 | 0 | ||||||
15525 | MULYX | 0 | 15.98 | 15.98 | 15.98 | 0 | |||
15526 | MUMAX | 0 | 9.66 | 9.66 | 10.06 | 0 | |||
15527 | MUMKX | 0 | 9.66 | 9.66 | 9.66 | 0 | |||
15528 | MUMYX | 0 | 9.66 | 9.66 | 9.66 | 0 | |||
15529 | MUN | 1000 | 6 1/2 | 6 1/2 | 7 1/2 | 0 | |||
15530 | MUNIX | 0 | 10.76 | 10.76 | 11.26 | 0 | |||
15531 | MUNKX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
15532 | MUNXX | 0 | 0.24 | 3.33 | 4.26 | 2694 | |||
15533 | MUNYX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
15534 | MUO | 1900 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | |||
15535 | MUR | 100 | 41 1/2 | 41 3/8 | 42 | 0 | |||
15536 | MURX | 0 | 0 | ||||||
15537 | MURXF | 2000 | 3 1/8 | 3 1/2 | 3 1/2 | 3 1/8 | 3 1/8 | 3 3/8 | 8800 |
15538 | MUSE | 500 | 2.1250 | 2.3750 | 2.7500 | 2.1250 | 2.1250 | 2.3750 | 337000 |
15539 | MUSEX | 0 | 12.49 | 12.49 | 12.49 | 0 | |||
15540 | MUSGX | 0 | 12.80 | 12.80 | 12.80 | 0 | |||
15541 | MUSKX | 0 | 13.01 | 13.01 | 13.01 | 0 | |||
15542 | MUSO | 10000 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
15543 | MUSXX | 0 | 0.78 | 4.30 | 4.44 | 317 | |||
15544 | MUSYX | 0 | 13.10 | 13.10 | 13.10 | 0 | |||
15545 | MUTAX | 0 | 10.55 | 10.55 | 10.99 | 0 | |||
15546 | MUTHX | 0 | 86.28 | 86.28 | 86.28 | 0 | |||
15547 | MUTKX | 0 | 10.56 | 10.56 | 10.56 | 0 | |||
15548 | MUTXX | 0 | 0.43 | 5.25 | 4.75 | 841 | |||
15549 | MUTYX | 0 | 10.56 | 10.56 | 10.56 | 0 | |||
15550 | MUUKX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
15551 | MUUYX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
15552 | MUVYX | 0 | 10.55 | 10.55 | 10.55 | 0 | |||
15553 | MUXAX | 0 | 14.72 | 14.72 | 15.10 | 0 | |||
15554 | MUXKX | 0 | 14.72 | 14.72 | 14.72 | 0 | |||
15555 | MUXYX | 0 | 14.74 | 14.74 | 14.74 | 0 | |||
15556 | MUY | 500 | 23 7/8 | 0 | |||||
15557 | MUYXX | 0 | 0.21 | 4.97 | 5.17 | 1983 | |||
15558 | MUZ | 0 | 0 | ||||||
15559 | MUZC | 0 | 0 | ||||||
15560 | MVAAX | 0 | 18.24 | 18.24 | 19.30 | 0 | |||
15561 | MVAT | 1000 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 2 | 1000 |
15562 | MVBI | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 27 | 200 |
15563 | MVC | 4300 | 12 5/8 | 0 | |||||
15564 | MVCO | 2500 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 1/2 | 10200 |
15565 | MVCOW | 2000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/8 | 2000 |
15566 | MVEDX | 0 | 12.59 | 12.59 | 12.59 | 0 | |||
15567 | MVF | 1500 | 9 | 9 | 9 1/8 | 0 | |||
15568 | MVH | 0 | 313.99 | 0 | |||||
15569 | MVII | 200 | 17 1/4 | 17 | 17 1/4 | 16 7/8 | 16 7/8 | 17 1/4 | 3800 |
15570 | MVIN | 0 | 0 | ||||||
15571 | MVIX | 2300 | 0.0004 | 0 | |||||
15572 | MVJ | 1000 | 12 1/8 | 0 | |||||
15573 | MVL | 100 | 13 1/8 | 12 3/4 | 13 1/8 | 0 | |||
15574 | MVL.W | 0 | 0 | ||||||
15575 | MVL/WS | 200 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 200 | ||
15576 | MVLBX | 0 | 11.19 | 11.19 | 11.19 | 0 | |||
15577 | MVLFX | 0 | 11.40 | 11.40 | 12.10 | 0 | |||
15578 | MVLp | 300 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 300 | ||
15579 | MVM | 2000 | 12 1/4 | 0 | |||||
15580 | MVP | 1000 | 11 3/4 | 0 | |||||
15581 | MVS | 3200 | 12 1/4 | 0 | |||||
15582 | MVSI | 1500 | 5 1/8 | 5 | 5 1/8 | 4 3/4 | 4 7/8 | 5 1/8 | 238600 |
15583 | MVSIU | 1000 | 21 | 21 | 21 1/2 | 0 | |||
15584 | MVSIW | 4800 | 2 11/16 | 2 9/16 | 2 11/16 | 2 9/16 | 2 9/16 | 2 11/16 | 14000 |
15585 | MVSN | 25000 | 1.0625 | 1.3125 | 1.3125 | 1.0625 | 1.0000 | 1.2500 | 47500 |
15586 | MVT | 1000 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 | 12 1/2 | 1000 |
15587 | MVTV | 2000 | 5/32 | 5/32 | 3/16 | 0 | |||
15588 | MVTVL | 300 | 11/16 | 11/16 | 1 1/4 | 0 | |||
15589 | MVY | 500 | 11 7/8 | 0 | |||||
15590 | MWAAX | 0 | 16.91 | 16.91 | 17.75 | 0 | |||
15591 | MWABX | 0 | 16.88 | 16.88 | 16.88 | 0 | |||
15592 | MWAR | 0 | 0 | ||||||
15593 | MWAV | 100 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 7 1/2 | 200 |
15594 | MWBI | 100 | 25 7/8 | 25 3/4 | 27 1/2 | 0 | |||
15595 | MWCp | 0 | 1/8 | 3/8 | 0 | ||||
15596 | MWDS | 1000 | 2 1/8 | 2 | 2 1/2 | 0 | |||
15597 | MWDSW | 2200 | 1/8 | 1/8 | 3/8 | 0 | |||
15598 | MWEBX | 0 | 16.53 | 16.53 | 16.53 | 0 | |||
15599 | MWEC | 900 | 0.0312 | 0.0312 | 0.0750 | 0 | |||
15600 | MWEFX | 0 | 16.51 | 16.51 | 17.52 | 0 | |||
15601 | MWEX | 7000 | 0.0700 | 0.0700 | 0.1200 | 0 | |||
15602 | MWFD | 300 | 21 | 20 1/2 | 21 | 20 1/2 | 19 1/2 | 21 1/2 | 600 |
15603 | MWFIX | 0 | 9.38 | 9.38 | 9.38 | 0 | |||
15604 | MWFS | 100 | 21.0000 | 0 | |||||
15605 | MWGBX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
15606 | MWGP | 100 | 15 | 15 | 15 | 15 | 14 | 15 | 100 |
15607 | MWGTX | 0 | 11.05 | 11.05 | 11.60 | 0 | |||
15608 | MWGXX | 0 | 0.65 | 3.01 | 3.58 | 288 | |||
15609 | MWHS | 15000 | 37 1/8 | 34 1/4 | 38 1/4 | 33 7/8 | 37 | 37 1/2 | 1408000 |
15610 | MWK | 1800 | 8 | 7 1/8 | 7 5/8 | 0 | |||
15611 | MWKG | 0 | 0 | ||||||
15612 | MWKGF | 0 | 0 | ||||||
15613 | MWKSF | 0 | 0 | ||||||
15614 | MWLMX | 0 | 11.06 | 11.06 | 11.29 | 0 | |||
15615 | MWOBX | 0 | 16.92 | 16.92 | 16.92 | 0 | |||
15616 | MWOCX | 0 | 16.89 | 16.89 | 16.89 | 0 | |||
15617 | MWOFX | 0 | 17.01 | 17.01 | 18.05 | 0 | |||
15618 | MWPSP | 100 | 59.0000 | 0 | |||||
15619 | MWRK | 1000 | 16 1/16 | 16 3/4 | 16 3/4 | 16 1/16 | 16 | 16 3/4 | 10400 |
15620 | MWSS | 400 | 3/8 | 3/8 | 3/4 | 0 | |||
15621 | MWT | 1000 | 14 3/4 | 14 | 14 3/8 | 0 | |||
15622 | MWTAX | 0 | 8.37 | 8.37 | 8.72 | 0 | |||
15623 | MWTC | 400 | 1.7500 | 1.7500 | 4.5000 | 0 | |||
15624 | MWTI | 38000 | 0.0010 | 0 | |||||
15625 | MWVL | 300 | 0.0100 | 0 | |||||
15626 | MX | 100 | 28 3/4 | 28 | 28 3/8 | 0 | |||
15627 | MXA | 6700 | 12 3/4 | 0 | |||||
15628 | MXAM | 5500 | 0.1500 | 0.1250 | 0.3750 | 0 | |||
15629 | MXC | 500 | 4 1/8 | 0 | |||||
15630 | MXCM | 5000 | 0.0625 | 0.0100 | 0.0500 | 0 | |||
15631 | MXD | 0 | 0.01 | 0 | |||||
15632 | MXE | 200 | 10 | 10 | 10 | 10 | 9 3/4 | 10 1/8 | 700 |
15633 | MXF | 300 | 15 | 14 7/8 | 15 1/8 | 14 3/4 | 14 1/2 | 15 1/8 | 31500 |
15634 | MXFr | 100 | 3/8 | 1/4 | 9/16 | 0 | |||
15635 | MXFrw | 0 | 0 | ||||||
15636 | MXHC | 3000 | 0.8125 | 0.8125 | 1.2500 | 0.8125 | 0.8125 | 1.3750 | 11200 |
15637 | MXIM | 1000 | 32 1/16 | 31 1/4 | 32 5/8 | 31 1/4 | 32 | 32 3/8 | 1488800 |
15638 | MXIS | 600 | 27 | 25 1/4 | 28 | 25 1/4 | 26 3/4 | 27 | 113900 |
15639 | MXL | 0 | 9.49 | 9.53 | 9.56 | 9.36 | 0 | ||
15640 | MXM | 700 | 37 7/8 | 35 1/2 | 35 7/8 | 0 | |||
15641 | MXN | 0 | 42.04 | 42.04 | 42.04 | 42.04 | 0 | ||
15642 | MXP | 100 | 4 | 3 7/8 | 4 | 3 7/8 | 3 5/8 | 4 | 4100 |
15643 | MXPC | 5000 | 0.1875 | 0.1250 | 0.3750 | 0 | |||
15644 | MXS | 0 | 1250.00 | 0 | |||||
15645 | MXSB | 0 | 0 | ||||||
15646 | MXSBP | 400 | 44 | 43 7/8 | 44 1/4 | 43 7/8 | 42 1/2 | 44 1/4 | 1400 |
15647 | MXSEX | 0 | 14.59 | 14.59 | 14.59 | 0 | |||
15648 | MXSFX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
15649 | MXSPX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
15650 | MXSV | 1500 | 2 5/8 | 3 | 3 | 2 5/8 | 2 5/8 | 3 | 8500 |
15651 | MXSpA | 2000 | 25 3/4 | 25 7/8 | 25 7/8 | 25 3/4 | 2500 | ||
15652 | MXT | 100 | 40 | 39 1/2 | 40 1/4 | 39 1/2 | 900 | ||
15653 | MXTR | 1600 | 6 5/8 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 6 3/4 | 13500 |
15654 | MXTRG | 10 | 77 | 77 1/2 | 79 1/4 | 0 | |||
15655 | MXU | 0 | 1432.30 | 1432.30 | 1432.30 | 1432.30 | 0 | ||
15656 | MXV | 0 | 41.41 | 42.03 | 42.03 | 41.34 | 0 | ||
15657 | MXWL | 700 | 8 3/4 | 8 1/2 | 9 | 8 1/2 | 8 1/2 | 9 | 2000 |
15658 | MXY | 0 | 94.93 | 95.29 | 95.57 | 93.65 | 0 | ||
15659 | MXZ | 0 | 73.01 | 72.84 | 73.13 | 72.73 | 0 | ||
15660 | MYC | 1000 | 13 1/2 | 13 1/4 | 13 5/8 | 0 | |||
15661 | MYCO | 100 | 14 1/2 | 14 1/2 | 14 3/4 | 14 1/2 | 14 1/2 | 14 3/4 | 37900 |
15662 | MYCX | 4300 | 0.1200 | 0.1200 | 0.1400 | 0 | |||
15663 | MYD | 300 | 14 3/8 | 14 1/4 | 14 5/8 | 0 | |||
15664 | MYE | 400 | 17 | 17 | 17 3/8 | 17 | 1700 | ||
15665 | MYF | 800 | 13 7/8 | 13 5/8 | 14 | 0 | |||
15666 | MYG | 100 | 19 5/8 | 19 3/8 | 19 5/8 | 0 | |||
15667 | MYGN | 5000 | 29 1/8 | 30 | 30 | 29 | 29 | 29 1/2 | 33700 |
15668 | MYI | 200 | 13 1/2 | 13 3/4 | 14 1/8 | 0 | |||
15669 | MYJ | 5000 | 14 1/8 | 13 5/8 | 14 | 0 | |||
15670 | MYL | 400 | 21 | 20 5/8 | 21 | 20 5/8 | 20 5/8 | 21 1/8 | 1200 |
15671 | MYLX | 2600 | 16 7/8 | 16 1/2 | 17 1/8 | 15 7/8 | 16 1/2 | 16 7/8 | 200100 |
15672 | MYM | 1000 | 13 5/8 | 13 3/4 | 14 1/8 | 0 | |||
15673 | MYN | 1500 | 14 1/2 | 14 1/2 | 14 7/8 | 0 | |||
15674 | MYR | 100 | 10 7/8 | 10 3/8 | 11 | 0 | |||
15675 | MYRw | 0 | 10 7/8 | 11 1/2 | 0 | ||||
15676 | MYS | 100 | 18 3/4 | 19 3/4 | 20 1/4 | 0 | |||
15677 | MYSW | 200 | 11 | 11 | 11 | 11 | 10 3/4 | 11 | 200 |
15678 | MYT | 400 | 13 1/8 | 13 | 13 1/2 | 0 | |||
15679 | MYV | 0 | 73.01 | 72.84 | 73.13 | 72.73 | 0 | ||
15680 | MYW | 0 | 73.01 | 72.93 | 73.13 | 72.73 | 0 | ||
15681 | MYX | 0 | 73.01 | 72.93 | 73.13 | 72.73 | 0 | ||
15682 | MYY | 800 | 11 3/8 | 12 1/2 | 12 7/8 | 0 | |||
15683 | MYZ | 0 | 73.01 | 72.84 | 73.13 | 72.73 | 0 | ||
15684 | MZ | 0 | 0 | ||||||
15685 | MZA | 400 | 12 5/8 | 0 | |||||
15686 | MZB | 0 | 79.39 | 79.41 | 80.33 | 78.20 | 0 | ||
15687 | MZDA | 0 | 0 | ||||||
15688 | MZDAF | 0 | 0 | ||||||
15689 | MZEI | 3500 | 0.1700 | 0.1700 | 0.1850 | 0.1600 | 0.1700 | 0.1800 | 601000 |
15690 | MZNC | 2000 | 0.0450 | 0.0450 | 0.0700 | 0 | |||
15691 | MZP | 0 | 0.16 | 0 | |||||
15692 | MZS | 0 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 0 | ||
15693 | N | 4000 | 32 1/2 | 32 1/4 | 32 1/2 | 32 1/4 | 31 1/4 | 32 3/8 | 5000 |
15694 | N.AEG | 0 | 0 | ||||||
15695 | N.AHL | 0 | 0 | ||||||
15696 | N.AKZ | 0 | 0 | ||||||
15697 | N.AMB | 0 | 0 | ||||||
15698 | N.AME | 0 | 0 | ||||||
15699 | N.CSM | 0 | 0 | ||||||
15700 | N.DSM | 0 | 0 | ||||||
15701 | N.ELS | 0 | 0 | ||||||
15702 | N.GEC | 0 | 0 | ||||||
15703 | N.HAG | 0 | 0 | ||||||
15704 | N.HDA | 0 | 0 | ||||||
15705 | N.HEI | 0 | 0 | ||||||
15706 | N.ING | 0 | 0 | ||||||
15707 | N.KBB | 0 | 0 | ||||||
15708 | N.KBM | 0 | 0 | ||||||
15709 | N.KLM | 0 | 0 | ||||||
15710 | N.KNG | 0 | 0 | ||||||
15711 | N.KNP | 0 | 0 | ||||||
15712 | N.KPN | 0 | 0 | ||||||
15713 | N.NBM | 0 | 0 | ||||||
15714 | N.NED | 0 | 0 | ||||||
15715 | N.NEV | 0 | 0 | ||||||
15716 | N.NUT | 0 | 0 | ||||||
15717 | N.OCE | 0 | 0 | ||||||
15718 | N.PAK | 0 | 0 | ||||||
15719 | N.PHI | 0 | 0 | ||||||
15720 | N.ROD | 0 | 0 | ||||||
15721 | N.UN | 0 | 0 | ||||||
15722 | N.VMS | 0 | 0 | ||||||
15723 | N.WGN | 0 | 0 | ||||||
15724 | N.WOK | 0 | 0 | ||||||
15725 | NA | 500 | 30 3/8 | 30 1/2 | 30 1/2 | 30 3/8 | 30 | 30 1/2 | 800 |
15726 | NAAAX | 0 | 11.32 | 11.32 | 11.88 | 0 | |||
15727 | NAABX | 0 | 11.31 | 11.31 | 11.31 | 0 | |||
15728 | NAAC | 1000 | 0.5000 | 0.5000 | 0.8750 | 0 | |||
15729 | NAAM | 3000 | 0.0150 | 0.0150 | 0.0400 | 0 | |||
15730 | NAB | 14400 | 46 3/4 | 0 | |||||
15731 | NABC | 1000 | 4 3/8 | 4 3/8 | 4 3/4 | 0 | |||
15732 | NABCX | 0 | 15.18 | 15.18 | 15.18 | 0 | |||
15733 | NABGX | 0 | 15.15 | 15.15 | 15.99 | 0 | |||
15734 | NABN | 300 | 59.0000 | 0 | |||||
15735 | NABO | 0 | 0 | ||||||
15736 | NABS | 0 | 0 | ||||||
15737 | NAC | 200 | 24 | 22 3/8 | 22 7/8 | 0 | |||
15738 | NACB | 30 | 535.0000 | 0 | |||||
15739 | NACGX | 0 | 14.55 | 14.55 | 14.55 | 0 | |||
15740 | NACXX | 0 | 0.59 | 5.30 | 5.31 | 82 | |||
15741 | NADX | 200 | 22 1/4 | 22 3/4 | 22 3/4 | 22 1/4 | 22 1/4 | 22 3/4 | 16300 |
15742 | NAE | 2000 | 8 5/8 | 8 5/8 | 8 3/4 | 8 1/2 | 8 1/2 | 8 7/8 | 11900 |
15743 | NAEBX | 0 | 14.49 | 14.49 | 14.49 | 0 | |||
15744 | NAECX | 0 | 15.30 | 15.30 | 15.30 | 0 | |||
15745 | NAEG | 1000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
15746 | NAEGX | 0 | 15.55 | 15.55 | 16.41 | 0 | |||
15747 | NAESX | 0 | 18.12 | 18.12 | 18.12 | 0 | |||
15748 | NAEpA | 100 | 39 | 0 | |||||
15749 | NAF | 100 | 14 | 14 | 14 | 14 | 13 7/8 | 14 1/4 | 100 |
15750 | NAFA | 0 | 0 | ||||||
15751 | NAFC | 1100 | 17 3/8 | 17 1/4 | 17 9/16 | 17 1/4 | 17 1/4 | 17 3/4 | 15000 |
15752 | NAFS | 0 | 0 | ||||||
15753 | NAGAX | 0 | 15.18 | 15.18 | 15.94 | 0 | |||
15754 | NAGBX | 0 | 13.46 | 13.46 | 13.46 | 0 | |||
15755 | NAGC | 1600 | 11 1/8 | 11 | 11 3/4 | 11 | 11 | 11 3/4 | 29100 |
15756 | NAGCX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
15757 | NAGGX | 0 | 14.27 | 14.27 | 14.27 | 0 | |||
15758 | NAGIX | 0 | 15.22 | 15.22 | 15.22 | 0 | |||
15759 | NAGQX | 0 | 13.08 | 13.08 | 13.08 | 0 | |||
15760 | NAGTX | 0 | 15.17 | 15.17 | 15.17 | 0 | |||
15761 | NAGVX | 0 | 10.07 | 10.07 | 10.57 | 0 | |||
15762 | NAI | 1000 | 8 1/8 | 8 1/4 | 8 1/4 | 8 1/8 | 2500 | ||
15763 | NAIAX | 0 | 15.19 | 15.19 | 15.95 | 0 | |||
15764 | NAIBX | 0 | 10.70 | 10.70 | 11.23 | 0 | |||
15765 | NAICX | 0 | 9.46 | 9.46 | 9.46 | 0 | |||
15766 | NAIDX | 0 | 13.40 | 13.40 | 13.40 | 0 | |||
15767 | NAIG | 100 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/4 | 100 |
15768 | NAIGX | 0 | 11.09 | 11.09 | 11.64 | 0 | |||
15769 | NAINX | 0 | 9.80 | 9.80 | 10.29 | 0 | |||
15770 | NAK | 1300 | 15 7/8 | 12 1/8 | 12 7/8 | 0 | |||
15771 | NALAX | 0 | 14.29 | 14.29 | 15.00 | 0 | |||
15772 | NALBX | 0 | 14.22 | 14.22 | 14.22 | 0 | |||
15773 | NALF | 1000 | 13 7/8 | 13 3/4 | 13 7/8 | 13 1/2 | 13 5/8 | 13 7/8 | 89000 |
15774 | NALFX | 0 | 30.41 | 30.41 | 31.93 | 0 | |||
15775 | NAM | 100 | 5 | 5 3/8 | 5 3/4 | 0 | |||
15776 | NAMC | 4000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.2187 | 0.3750 | 4000 |
15777 | NAME | 500 | 0.0312 | 0 | |||||
15778 | NAMFX | 0 | 12.84 | 12.84 | 13.48 | 0 | |||
15779 | NAMSX | 0 | 4.53 | 4.53 | 4.76 | 0 | |||
15780 | NAMXX | 0 | 0.59 | 5.30 | 5.31 | 80 | |||
15781 | NAN | 1000 | 2 3/4 | 0 | |||||
15782 | NANE | 0 | 0 | ||||||
15783 | NANO | 900 | 6 3/8 | 6 1/2 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 27200 |
15784 | NANOC | 0 | 0 | ||||||
15785 | NAOA | 200 | 0.1000 | 0 | |||||
15786 | NAOBX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
15787 | NAPE | 100 | 23.7500 | 23.7500 | 29.5000 | 0 | |||
15788 | NAPGX | 0 | 14.10 | 14.10 | 14.84 | 0 | |||
15789 | NAPP | 0 | 0 | ||||||
15790 | NAPPP | 0 | 0 | ||||||
15791 | NAPXX | 0 | 0.66 | 5.17 | 5.36 | 37 | |||
15792 | NARAX | 0 | 4.80 | 4.80 | 4.91 | 0 | |||
15793 | NARBX | 0 | 15.17 | 15.17 | 15.17 | 0 | |||
15794 | NARL | 100 | 0.6562 | 0.6562 | 0.6562 | 0.6562 | 0.6562 | 0.8125 | 100 |
15795 | NARTX | 0 | 9.45 | 9.45 | 9.45 | 0 | |||
15796 | NASAX | 0 | 11.39 | 11.39 | 11.39 | 0 | |||
15797 | NASB | 2000 | 30 | 30 | 32 | 0 | |||
15798 | NASBX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
15799 | NASCX | 0 | 13.78 | 13.78 | 14.21 | 0 | |||
15800 | NASE | 0 | 0 | ||||||
15801 | NASIX | 0 | 9.46 | 9.46 | 9.93 | 0 | |||
15802 | NASTX | 0 | 7.67 | 7.67 | 8.05 | 0 | |||
15803 | NAT/WS | 10000 | 3 3/4 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 7/8 | 11000 |
15804 | NATBX | 0 | 9.46 | 9.46 | 9.46 | 0 | |||
15805 | NATC | 15000 | 0.0200 | 0.0400 | 0 | ||||
15806 | NATD | 400 | 2 3/4 | 2 3/4 | 3 1/2 | 0 | |||
15807 | NATDW | 6500 | 3/8 | 5/16 | 9/16 | 0 | |||
15808 | NATFX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
15809 | NATH | 5000 | 4 | 3 5/8 | 4 1/8 | 3 5/8 | 3 7/8 | 4 1/8 | 52200 |
15810 | NATI | 2000 | 16 3/4 | 17 1/4 | 17 3/4 | 16 1/2 | 16 1/4 | 17 | 47300 |
15811 | NATK | 2000 | 13/16 | 3/4 | 15/16 | 23/32 | 13/16 | 15/16 | 147900 |
15812 | NATL | 10000 | 1 13/16 | 1 9/16 | 1 13/16 | 1 1/2 | 1 5/8 | 1 7/8 | 52900 |
15813 | NATO | 5000 | 0.2500 | 0.2500 | 0.2700 | 0.2500 | 0.1875 | 0.2812 | 27500 |
15814 | NATP | 0 | 0 | ||||||
15815 | NATR | 100 | 23 1/2 | 23 | 23 3/4 | 22 3/4 | 22 3/4 | 23 1/2 | 12500 |
15816 | NATS | 500 | 3 3/4 | 3 3/4 | 4 1/4 | 0 | |||
15817 | NATT | 4000 | 0.0200 | 0.0200 | 0.1250 | 0 | |||
15818 | NATU | 0 | 0 | ||||||
15819 | NATUF | 0 | 0 | ||||||
15820 | NATW | 400 | 2 3/8 | 2 3/8 | 2 3/4 | 2 3/8 | 2 3/8 | 2 3/4 | 2900 |
15821 | NAUBX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
15822 | NAUGX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
15823 | NAUT | 1000 | 34 | 33 | 35 | 33 | 33 3/4 | 34 1/4 | 233400 |
15824 | NAV | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/8 | 11 5/8 | 6300 |
15825 | NAVG | 300 | 18 | 17 1/2 | 18 | 0 | |||
15826 | NAVR | 600 | 5 7/8 | 6 | 6 | 5 7/8 | 5 7/8 | 6 1/4 | 3400 |
15827 | NAVpD | 500 | 9 1/4 | 0 | |||||
15828 | NAVpG | 200 | 53 3/8 | 53 3/8 | 53 3/8 | 53 3/8 | 300 | ||
15829 | NAWC | 100 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 3/4 | 100 |
15830 | NAWCX | 0 | 15.64 | 15.64 | 15.64 | 0 | |||
15831 | NAWGX | 0 | 15.44 | 15.44 | 16.30 | 0 | |||
15832 | NAZ | 1000 | 13 7/8 | 13 3/4 | 14 1/4 | 0 | |||
15833 | NB | 100 | 65 3/8 | 66 | 66 3/8 | 65 3/8 | 65 | 65 1/2 | 1900 |
15834 | NBAAX | 0 | 11.30 | 11.30 | 11.30 | 0 | |||
15835 | NBABX | 0 | 17.19 | 17.19 | 17.19 | 0 | |||
15836 | NBAFX | 0 | 11.27 | 11.27 | 11.27 | 0 | |||
15837 | NBAIX | 0 | 11.29 | 11.29 | 11.29 | 0 | |||
15838 | NBAK | 100 | 68 | 68 | 68 | 68 | 66 | 68 | 100 |
15839 | NBCFO | 200 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 25 1/4 | 200 |
15840 | NBCFP | 2200 | 25 1/2 | 25 3/4 | 26 | 25 1/2 | 25 1/2 | 26 | 18600 |
15841 | NBCO | 1500 | 0.6250 | 0.6250 | 0.7500 | 0.6250 | 0.5000 | 1.0000 | 10000 |
15842 | NBCXX | 0 | 0.59 | 5.00 | 5.23 | 4461 | |||
15843 | NBD | 200 | 37 | 38 1/8 | 38 1/2 | 0 | |||
15844 | NBDCX | 0 | 13.35 | 13.35 | 13.35 | 0 | |||
15845 | NBDpU | 300 | 24 7/8 | 0 | |||||
15846 | NBERQ | 0 | 0 | ||||||
15847 | NBF | 1000 | 15 1/8 | 0 | |||||
15848 | NBGEX | 0 | 12.69 | 12.69 | 12.69 | 0 | |||
15849 | NBGNX | 0 | 9.24 | 9.24 | 9.24 | 0 | |||
15850 | NBGTX | 0 | 13.49 | 13.49 | 13.49 | 0 | |||
15851 | NBGXX | 0 | 0.73 | 4.80 | 4.95 | 2859 | |||
15852 | NBHYX | 0 | 4.62 | 4.62 | 4.62 | 0 | |||
15853 | NBIGX | 0 | 11.07 | 11.07 | 11.07 | 0 | |||
15854 | NBII | 5500 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.9375 | 51800 |
15855 | NBINX | 0 | 9.81 | 9.81 | 9.81 | 0 | |||
15856 | NBIO | 3000 | 9 7/8 | 10 1/4 | 10 3/8 | 9 7/8 | 9 7/8 | 10 1/4 | 373500 |
15857 | NBISX | 0 | 10.87 | 10.87 | 10.87 | 0 | |||
15858 | NBL | 300 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/8 | 29 1/2 | 300 |
15859 | NBM | 100 | 9 3/4 | 9 1/8 | 9 5/8 | 0 | |||
15860 | NBMAX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
15861 | NBMFX | 0 | 12.83 | 12.83 | 12.83 | 0 | |||
15862 | NBMMX | 0 | 9.54 | 9.54 | 9.54 | 0 | |||
15863 | NBMTX | 0 | 12.03 | 12.03 | 12.03 | 0 | |||
15864 | NBMUX | 0 | 10.89 | 10.89 | 10.89 | 0 | |||
15865 | NBNGX | 0 | 12.92 | 12.92 | 12.92 | 0 | |||
15866 | NBOC | 400 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 5 5/8 | 6 1/4 | 400 |
15867 | NBOH | 100 | 35.9375 | 35.9375 | 35.9375 | 35.9375 | 100 | ||
15868 | NBP | 200 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 1/2 | 25 | 200 |
15869 | NBPAX | 0 | 10.52 | 10.52 | 10.52 | 0 | |||
15870 | NBPTX | 0 | 12.36 | 12.36 | 12.36 | 0 | |||
15871 | NBR | 200 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 3/4 | 200 |
15872 | NBSC | 3000 | 5 3/4 | 5 3/4 | 5 13/16 | 5 5/8 | 5 5/8 | 5 7/8 | 23200 |
15873 | NBSI | 100 | 13 3/8 | 13 3/8 | 14 1/4 | 0 | |||
15874 | NBSSX | 0 | 26.91 | 26.91 | 26.91 | 0 | |||
15875 | NBT | 1000 | 9 59/64 | 0 | |||||
15876 | NBTB | 200 | 16 1/4 | 16 1/4 | 16 3/4 | 16 1/4 | 16 1/4 | 17 | 1300 |
15877 | NBTXX | 0 | 0.53 | 2.89 | 3.61 | 1668 | |||
15878 | NBTY | 200 | 5 5/16 | 4 15/16 | 5 5/16 | 4 15/16 | 5 1/4 | 5 5/16 | 75700 |
15879 | NBX | 200 | 74 3/4 | 0 | |||||
15880 | NBXL | 0 | 0 | ||||||
15881 | NBXLF | 0 | 0 | ||||||
15882 | NC | 200 | 58 3/8 | 55 | 56 1/4 | 0 | |||
15883 | NCA | 100 | 10 1/4 | 10 | 10 3/8 | 0 | |||
15884 | NCAAX | 0 | 10.65 | 10.65 | 11.15 | 0 | |||
15885 | NCAIX | 0 | 10.85 | 10.85 | 11.36 | 0 | |||
15886 | NCAPQ | 44400 | 0.0800 | 0 | |||||
15887 | NCBC | 1000 | 25 1/2 | 26 | 26 1/8 | 25 1/2 | 25 1/2 | 26 | 184300 |
15888 | NCBE | 2500 | 47 3/4 | 47 3/4 | 48 | 47 3/4 | 47 3/4 | 48 | 6600 |
15889 | NCBH | 200 | 9.5000 | 8.5000 | 9.5000 | 0 | |||
15890 | NCBM | 3800 | 20 9/16 | 21 1/4 | 21 1/4 | 20 9/16 | 20 1/4 | 20 3/4 | 12800 |
15891 | NCC | 500 | 31 | 31 | 31 | 31 | 30 5/8 | 31 | 500 |
15892 | NCCD | 1300 | 10.0700 | 10.0000 | 13.0000 | 0 | |||
15893 | NCCI | 500 | 5 | 5 | 5 | 5 | 5 | 6 | 500 |
15894 | NCCPX | 0 | 12.13 | 12.13 | 12.13 | 0 | |||
15895 | NCCp | 600 | 76 5/16 | 0 | |||||
15896 | NCDI | 1000 | 5 7/8 | 6 1/4 | 6 3/8 | 5 7/8 | 5 7/8 | 6 1/4 | 343300 |
15897 | NCDXX | 0 | 0.32 | 2.70 | 3.84 | 2003 | |||
15898 | NCEB | 300 | 1 3/8 | 1 1/32 | 1 3/8 | 1 | 1 | 1 3/8 | 12100 |
15899 | NCEBP | 800 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 3/4 | 9 1/4 | 800 |
15900 | NCEBW | 1500 | 1/32 | 1/32 | 3/32 | 0 | |||
15901 | NCFD | 1000 | 13.0000 | 0 | |||||
15902 | NCFNF | 0 | 0 | ||||||
15903 | NCG | 200 | 26 | 0 | |||||
15904 | NCGAX | 0 | 16.45 | 16.45 | 17.36 | 0 | |||
15905 | NCGBX | 0 | 14.57 | 14.57 | 14.57 | 0 | |||
15906 | NCGCX | 0 | 16.19 | 16.19 | 16.19 | 0 | |||
15907 | NCGNX | 0 | 12.33 | 12.33 | 12.33 | 0 | |||
15908 | NCGRX | 0 | 12.42 | 12.42 | 12.42 | 0 | |||
15909 | NCH | 100 | 57 3/8 | 53 1/2 | 54 1/8 | 0 | |||
15910 | NCIBX | 0 | 10.83 | 10.83 | 10.83 | 0 | |||
15911 | NCIGX | 0 | 11.06 | 11.06 | 11.06 | 0 | |||
15912 | NCINX | 0 | 3.44 | 3.44 | 3.44 | 0 | |||
15913 | NCIPX | 0 | 11.31 | 11.31 | 11.31 | 0 | |||
15914 | NCJC | 25 | 1550.00 | 1550.00 | 1900.00 | 0 | |||
15915 | NCL | 400 | 12 5/8 | 12 1/2 | 12 7/8 | 0 | |||
15916 | NCLEX | 0 | 19.03 | 19.03 | 19.03 | 0 | |||
15917 | NCLI | 0 | 0 | ||||||
15918 | NCLIP | 400 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 3/8 | 1600 |
15919 | NCM | 1500 | 11 1/8 | 11 3/4 | 12 1/8 | 0 | |||
15920 | NCMC | 1500 | 1 9/32 | 1 1/4 | 1 3/4 | 0 | |||
15921 | NCME | 2000 | 2.5000 | 2.0000 | 3.5000 | 0 | |||
15922 | NCMI | 1800 | 0.5000 | 0.5000 | 2.5000 | 0 | |||
15923 | NCMP | 0 | 442.43 | 443.25 | 448.43 | 441.39 | 0 | ||
15924 | NCMXX | 0 | 0.30 | 3.19 | 4.16 | 1388 | |||
15925 | NCN | 0 | 0 | ||||||
15926 | NCO | 1300 | 15 5/8 | 15 3/8 | 15 7/8 | 0 | |||
15927 | NCOM | 2900 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 7/8 | 4900 |
15928 | NCOMU | 1300 | 3 1/2 | 3 | 5 | 0 | |||
15929 | NCON | 5000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/2 | 20100 |
15930 | NCONW | 2000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 9/32 | 4000 |
15931 | NCOTX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
15932 | NCP | 200 | 15 1/2 | 15 3/8 | 15 3/4 | 0 | |||
15933 | NCRE | 100 | 5.5000 | 5.5000 | 7.5000 | 0 | |||
15934 | NCRXX | 0 | 0.48 | 5.37 | 5.55 | 1448 | |||
15935 | NCS | 7300 | 26 7/8 | 0 | |||||
15936 | NCSI | 0 | 0 | ||||||
15937 | NCSIW | 100 | 9 | 0 | |||||
15938 | NCSPX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
15939 | NCSS | 0 | 0 | ||||||
15940 | NCSTX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
15941 | NCTI | 1000 | 17/32 | 5/8 | 11/16 | 17/32 | 17/32 | 9/16 | 729900 |
15942 | NCTWX | 0 | 28.28 | 28.28 | 28.28 | 0 | |||
15943 | NCTXX | 0 | 0.23 | 2.99 | 4.37 | 1853 | |||
15944 | NCU | 200 | 11 5/8 | 0 | |||||
15945 | NCXS | 0 | 0 | ||||||
15946 | NCYT | 5000 | 0.0500 | 0.0150 | 0.0500 | 0 | |||
15947 | NDC | 200 | 23 7/8 | 21 1/8 | 22 1/8 | 0 | |||
15948 | NDCO | 5000 | 8 1/2 | 8 1/4 | 8 5/8 | 8 1/8 | 8 3/8 | 8 5/8 | 603500 |
15949 | NDCOO | 800 | 25 | 25 3/4 | 25 3/4 | 25 | 25 | 25 3/4 | 2800 |
15950 | NDCP | 300 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.5000 | 1500 |
15951 | NDCR | 0 | 0 | ||||||
15952 | NDCRY | 0 | 0 | ||||||
15953 | NDE | 300 | 3/16 | 1/8 | 1/2 | 0 | |||
15954 | NDEC | 10000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.0500 | 0.1875 | 11500 |
15955 | NDEQX | 0 | 16.01 | 16.01 | 16.01 | 0 | |||
15956 | NDIAX | 0 | 10.88 | 10.88 | 10.88 | 0 | |||
15957 | NDIM | 600 | 4.0600 | 4.0000 | 4.0600 | 3.8750 | 3.8750 | 4.2500 | 4100 |
15958 | NDIVX | 0 | 10.88 | 10.88 | 10.88 | 0 | |||
15959 | NDS | 0 | 569.90 | 0 | |||||
15960 | NDSN | 600 | 56 | 56 1/2 | 56 1/2 | 56 | 56 | 56 1/2 | 10200 |
15961 | NDSS | 1000 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 2.1250 | 1000 |
15962 | NDTFX | 0 | 9.05 | 9.05 | 9.05 | 0 | |||
15963 | NDTV | 0 | 0 | ||||||
15964 | NDTVF | 0 | 0 | ||||||
15965 | NDU | 0 | 0 | ||||||
15966 | NDVIX | 0 | 10.88 | 10.88 | 10.88 | 0 | |||
15967 | NDVL | 0 | 0 | ||||||
15968 | NDVLY | 0 | 8.7500 | 9.0500 | 0 | ||||
15969 | NDX | 0 | 535.29 | 534.42 | 545.19 | 527.22 | 0 | ||
15970 | NDXw | 0 | 0 | ||||||
15971 | NEAL | 1000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
15972 | NEB | 400 | 20 | 20 | 20 | 20 | 400 | ||
15973 | NEBBX | 0 | 13.03 | 13.03 | 13.03 | 0 | |||
15974 | NEBXX | 0 | 0.35 | 3.13 | 4.25 | 1547 | |||
15975 | NEBYX | 0 | 13.10 | 13.10 | 13.10 | 0 | |||
15976 | NEC | 1000 | 8 | 8 1/8 | 8 5/8 | 0 | |||
15977 | NECA | 400 | 34.1250 | 0 | |||||
15978 | NECAX | 0 | 13.11 | 13.11 | 13.84 | 0 | |||
15979 | NECB | 500 | 10 1/8 | 10 | 10 1/4 | 10 | 9 3/4 | 10 1/4 | 33100 |
15980 | NECBX | 0 | 17.05 | 17.05 | 17.05 | 0 | |||
15981 | NECCX | 0 | 15.88 | 15.88 | 15.88 | 0 | |||
15982 | NECXX | 0 | 0.35 | 3.18 | 4.30 | 418 | |||
15983 | NEDI | 300 | 16 | 16 | 16 | 15 3/4 | 15 3/4 | 16 | 34400 |
15984 | NEDID | 300 | 12 | 11 3/4 | 12 1/8 | 0 | |||
15985 | NEENN | 100 | 70.4000 | 0 | |||||
15986 | NEENO | 100 | 68.5500 | 0 | |||||
15987 | NEEXX | 0 | 0.41 | 3.18 | 4.14 | 656 | |||
15988 | NEF | 100 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/4 | 100 |
15989 | NEFAX | 0 | 7.38 | 7.38 | 7.45 | 0 | |||
15990 | NEFBX | 0 | 13.09 | 13.09 | 13.89 | 0 | |||
15991 | NEFCX | 0 | 17.35 | 17.35 | 18.41 | 0 | |||
15992 | NEFEX | 0 | 7.61 | 7.61 | 7.81 | 0 | |||
15993 | NEFF | 0 | 0 | ||||||
15994 | NEFGX | 0 | 10.35 | 10.35 | 11.07 | 0 | |||
15995 | NEFHX | 0 | 9.04 | 9.04 | 9.47 | 0 | |||
15996 | NEFIX | 0 | 16.38 | 16.38 | 17.38 | 0 | |||
15997 | NEFLX | 0 | 12.06 | 12.06 | 12.43 | 0 | |||
15998 | NEFMX | 0 | 16.74 | 16.74 | 17.48 | 0 | |||
15999 | NEFNX | 0 | 7.66 | 7.66 | 7.86 | 0 | |||
16000 | NEFOX | 0 | 14.23 | 14.23 | 15.10 | 0 | |||
16001 | NEFRX | 0 | 12.30 | 12.30 | 12.88 | 0 | |||
16002 | NEFSX | 0 | 16.01 | 16.01 | 16.99 | 0 | |||
16003 | NEFTX | 0 | 7.58 | 7.58 | 7.94 | 0 | |||
16004 | NEFUX | 0 | 11.67 | 11.67 | 12.22 | 0 | |||
16005 | NEFVX | 0 | 8.69 | 8.69 | 9.22 | 0 | |||
16006 | NEFZX | 0 | 13.12 | 13.12 | 13.74 | 0 | |||
16007 | NEGAX | 0 | 12.11 | 12.11 | 12.11 | 0 | |||
16008 | NEGBX | 0 | 14.23 | 14.23 | 14.23 | 0 | |||
16009 | NEGNX | 0 | 11.87 | 11.87 | 11.87 | 0 | |||
16010 | NEGRX | 0 | 12.22 | 12.22 | 12.22 | 0 | |||
16011 | NEGX | 1200 | 3 1/4 | 3 5/16 | 3 5/16 | 3 3/16 | 3 3/16 | 3 5/16 | 38500 |
16012 | NEIB | 1000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 12 | 1000 |
16013 | NEIBX | 0 | 16.18 | 16.18 | 16.18 | 0 | |||
16014 | NEIC | 700 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 700 |
16015 | NEIFX | 0 | 12.43 | 12.43 | 12.43 | 0 | |||
16016 | NEIT | 10000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0400 | 0.0900 | 10000 |
16017 | NEIYX | 0 | 16.51 | 16.51 | 16.51 | 0 | |||
16018 | NEJSY | 0 | 0 | ||||||
16019 | NELBX | 0 | 12.04 | 12.04 | 12.04 | 0 | |||
16020 | NELL | 100 | 56 3/4 | 57 | 58 | 56 3/4 | 56 3/4 | 57 1/4 | 242900 |
16021 | NELM | 0 | 0 | ||||||
16022 | NELMQ | 5000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 5000 |
16023 | NEM | 2300 | 54 1/2 | 54 1/2 | 54 1/2 | 54 1/2 | 54 1/8 | 54 1/2 | 2300 |
16024 | NEMA | 200 | 5 1/16 | 4 3/4 | 5 1/16 | 4 3/4 | 4 3/4 | 5 1/16 | 1900 |
16025 | NEMXX | 0 | 0.66 | 4.89 | 5.02 | 6700 | |||
16026 | NENC | 0 | 0 | ||||||
16027 | NENCA | 2900 | 13.3750 | 0 | |||||
16028 | NEOG | 200 | 4 7/8 | 4 5/8 | 5 | 4 5/8 | 4 5/8 | 4 7/8 | 1300 |
16029 | NEOL | 2800 | 0.5400 | 0.4600 | 0.5400 | 0.4600 | 0.4600 | 0.5400 | 8100 |
16030 | NEOP | 500 | 13 3/4 | 14 1/4 | 14 5/8 | 13 3/8 | 13 1/2 | 13 3/4 | 147100 |
16031 | NEOPW | 500 | 8 1/2 | 8 5/8 | 9 | 8 3/8 | 8 1/4 | 8 1/2 | 32100 |
16032 | NEOS | 100 | 6 3/4 | 6 7/8 | 6 7/8 | 6 3/8 | 6 3/8 | 6 3/4 | 39800 |
16033 | NEQIX | 0 | 12.44 | 12.44 | 12.44 | 0 | |||
16034 | NEQUX | 0 | 12.47 | 12.47 | 12.47 | 0 | |||
16035 | NERA | 0 | 0 | ||||||
16036 | NERAY | 50000 | 33 1/2 | 33 3/4 | 33 7/8 | 33 1/4 | 33 1/8 | 33 3/8 | 77500 |
16037 | NERBX | 0 | 12.30 | 12.30 | 12.30 | 0 | |||
16038 | NERS | 0 | 0 | ||||||
16039 | NERSF | 0 | 0 | ||||||
16040 | NERX | 5000 | 6 3/4 | 6 5/8 | 6 7/8 | 6 5/16 | 6 5/8 | 6 7/8 | 128700 |
16041 | NERXP | 100 | 17 | 16 3/4 | 20 | 0 | |||
16042 | NERXW | 300 | 1 5/8 | 1 5/8 | 2 | 0 | |||
16043 | NES | 1000 | 39 7/8 | 39 7/8 | 39 7/8 | 39 7/8 | 39 3/8 | 39 7/8 | 1000 |
16044 | NESBX | 0 | 15.86 | 15.86 | 15.86 | 0 | |||
16045 | NESC | 300 | 3.0000 | 3.0000 | 3.2500 | 0 | |||
16046 | NEST | 400 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8125 | 1.0000 | 1400 |
16047 | NET | 200 | 13 1/4 | 0 | |||||
16048 | NET.A | 0 | 0 | ||||||
16049 | NETC | 1000 | 32 1/2 | 32 | 34 1/4 | 31 1/4 | 32 1/4 | 32 5/8 | 673800 |
16050 | NETF | 15000 | 4 5/8 | 4 7/8 | 4 7/8 | 4 1/2 | 4 1/2 | 4 3/4 | 218100 |
16051 | NETG | 500 | 30 1/4 | 31 | 31 1/2 | 30 | 30 1/8 | 30 5/8 | 575200 |
16052 | NETIF | 0 | 0 | ||||||
16053 | NETK | 700 | 4 7/8 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/8 | 178700 |
16054 | NETM | 500 | 14 3/4 | 14 1/2 | 15 1/8 | 14 1/4 | 14 3/8 | 14 3/4 | 1654000 |
16055 | NETN | 0 | 0 | ||||||
16056 | NETT | 1800 | 4 5/16 | 4 3/8 | 4 5/8 | 4 5/16 | 4 5/16 | 4 5/8 | 12800 |
16057 | NETTW | 900 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 900 |
16058 | NETV | 0 | 0 | ||||||
16059 | NETVA | 1300 | 8 | 8 | 8 | 7 1/2 | 7 3/8 | 8 | 20200 |
16060 | NETVU | 2000 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 16 1/2 | 3000 |
16061 | NETVW | 2000 | 5 7/8 | 5 3/4 | 5 15/16 | 5 3/8 | 5 3/8 | 5 7/8 | 20900 |
16062 | NETVZ | 1300 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 | 3 3/8 | 5600 |
16063 | NETXX | 0 | 0 | ||||||
16064 | NEUBX | 0 | 11.68 | 11.68 | 11.68 | 0 | |||
16065 | NEUG | 2000 | 0.0001 | 0 | |||||
16066 | NEUXX | 0 | 0.81 | 4.73 | 4.80 | 569 | |||
16067 | NEV | 500 | 21 3/8 | 0 | |||||
16068 | NEVBX | 0 | 8.61 | 8.61 | 8.61 | 0 | |||
16069 | NEVPM | 100 | 17.2500 | 0 | |||||
16070 | NEVPP | 100 | 17.5000 | 0 | |||||
16071 | NEW | 200 | 21 1/4 | 0 | |||||
16072 | NEWB | 300 | 6 1/8 | 4 7/8 | 6 1/8 | 0 | |||
16073 | NEWC | 1000 | 7 7/8 | 7 5/8 | 8 | 7 5/8 | 7 5/8 | 8 | 5300 |
16074 | NEWCF | 0 | 0 | ||||||
16075 | NEWEM | 100 | 99.0000 | 99.0000 | 99.0000 | 99.0000 | 200 | ||
16076 | NEWEN | 100 | 86.5500 | 0 | |||||
16077 | NEWEP | 100 | 84.5000 | 0 | |||||
16078 | NEWI | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 4 5/8 | 5 1/4 | 1400 |
16079 | NEWP | 100 | 7 1/2 | 7 5/8 | 8 | 7 1/2 | 7 1/2 | 8 | 4900 |
16080 | NEWRZ | 100 | 6 | 6 | 6 1/4 | 0 | |||
16081 | NEWVF | 0 | 0 | ||||||
16082 | NEXM | 4600 | 0.6250 | 0 | |||||
16083 | NEXT | 500 | 3 | 3 1/8 | 3 1/4 | 3 | 3 | 3 1/4 | 1400 |
16084 | NEZBX | 0 | 13.12 | 13.12 | 13.12 | 0 | |||
16085 | NFB | 500 | 24 3/8 | 24 1/2 | 25 | 0 | |||
16086 | NFC | 200 | 10 1/8 | 0 | |||||
16087 | NFFC | 0 | 0 | ||||||
16088 | NFG | 100 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 33 1/4 | 100 |
16089 | NFGBX | 0 | 15.12 | 15.12 | 15.12 | 0 | |||
16090 | NFL | 200 | 13 1/4 | 13 1/8 | 13 1/2 | 0 | |||
16091 | NFL.B | 0 | 0 | ||||||
16092 | NFLAX | 0 | 10.52 | 10.52 | 11.02 | 0 | |||
16093 | NFLBX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
16094 | NFLD | 500 | 16 15/16 | 16 3/8 | 17 3/8 | 16 1/8 | 16 7/8 | 17 1/8 | 77300 |
16095 | NFLI | 600 | 22 1/4 | 21 | 22 3/4 | 21 | 21 1/2 | 22 1/4 | 96900 |
16096 | NFLIW | 300 | 17 1/2 | 17 1/4 | 18 3/4 | 17 1/4 | 17 1/2 | 18 1/2 | 11200 |
16097 | NFMI | 3000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3000 | ||
16098 | NFMNX | 0 | 9.77 | 9.77 | 9.77 | 0 | |||
16099 | NFOR | 1000 | 27 | 28 1/4 | 28 1/4 | 27 | 26 1/4 | 28 1/4 | 1300 |
16100 | NFPC | 200 | 7.5000 | 6.0000 | 7.7500 | 0 | |||
16101 | NFSL | 600 | 17 1/4 | 15 1/2 | 17 1/4 | 0 | |||
16102 | NFT | 0 | 300.46 | 306.36 | 306.36 | 299.55 | 0 | ||
16103 | NFTI | 2000 | 3.7500 | 4.0625 | 4.0625 | 3.2500 | 3.2500 | 4.2500 | 7500 |
16104 | NFTIV | 500 | 4.5000 | 0 | |||||
16105 | NFX | 100 | 26 7/8 | 26 1/2 | 27 | 0 | |||
16106 | NGAMX | 0 | 10.80 | 10.80 | 10.80 | 0 | |||
16107 | NGC | 800 | 52 3/8 | 51 5/8 | 52 3/8 | 51 5/8 | 52 1/4 | 53 | 900 |
16108 | NGCI | 1000 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.2500 | 1.3750 | 3400 |
16109 | NGCP | 30000 | 0.0001 | 0 | |||||
16110 | NGE | 800 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 5/8 | 26 | 1000 |
16111 | NGEGO | 200 | 87.3750 | 0 | |||||
16112 | NGEN | 3000 | 0.0100 | 0.0050 | 0.0400 | 0 | |||
16113 | NGEp | 100 | 45 1/2 | 0 | |||||
16114 | NGEpD | 10000 | 19 35/64 | 0 | |||||
16115 | NGEpE | 100 | 24 1/2 | 0 | |||||
16116 | NGF | 1500 | 7 1/2 | 7 3/4 | 8 1/4 | 0 | |||
16117 | NGFXX | 0 | 0 | ||||||
16118 | NGI | 100 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | |||
16119 | NGICX | 0 | 13.15 | 13.15 | 13.15 | 0 | |||
16120 | NGIFX | 0 | 8.89 | 8.89 | 9.24 | 0 | |||
16121 | NGIMY | 0 | 0 | ||||||
16122 | NGITX | 0 | 8.89 | 8.89 | 8.89 | 0 | |||
16123 | NGL | 500 | 8 7/8 | 8 3/4 | 9 1/8 | 0 | |||
16124 | NGLw | 0 | 0 | ||||||
16125 | NGMNX | 0 | 9.73 | 9.73 | 9.73 | 0 | |||
16126 | NGMXX | 0 | 0.52 | 5.39 | 5.43 | 4004 | |||
16127 | NGOVX | 0 | 9.99 | 9.99 | 9.99 | 0 | |||
16128 | NGRXX | 0 | 0.55 | 5.19 | 5.31 | 955 | |||
16129 | NGSTX | 0 | 20.38 | 20.38 | 20.38 | 0 | |||
16130 | NGT | 600 | 16 5/8 | 0 | |||||
16131 | NGTE | 0 | 0 | ||||||
16132 | NGUAX | 0 | 22.50 | 22.50 | 22.50 | 1 | |||
16133 | NGV | 0 | 263.56 | 0 | |||||
16134 | NGVAX | 0 | 9.99 | 9.99 | 9.99 | 0 | |||
16135 | NGVTF | 0 | 0 | ||||||
16136 | NGVTX | 0 | 9.99 | 9.99 | 9.99 | 0 | |||
16137 | NGVXX | 0 | 0.30 | 4.87 | 5.07 | 1073 | |||
16138 | NGX | 100 | 15/16 | 13/16 | 1 1/4 | 0 | |||
16139 | NHAL | 10000 | 0.3095 | 0.1875 | 0.3095 | 0.1875 | 0.1875 | 0.4687 | 21800 |
16140 | NHC | 100 | 40 1/4 | 40 1/8 | 40 5/8 | 0 | |||
16141 | NHCI | 1000 | 3 | 2 3/4 | 3 | 0 | |||
16142 | NHCJ | 500 | 7.3750 | 7.3750 | 7.7500 | 7.3750 | 7.3750 | 7.7500 | 7500 |
16143 | NHEI | 100 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2500 | 100 |
16144 | NHER | 15000 | 0.0100 | 0 | |||||
16145 | NHES | 400 | 9 1/2 | 8 5/8 | 9 1/2 | 6 1/2 | 7 1/4 | 10 | 16200 |
16146 | NHHC | 100 | 5 3/8 | 5 3/4 | 5 3/4 | 5 3/8 | 5 3/8 | 6 | 700 |
16147 | NHI | 1000 | 33 1/8 | 33 1/2 | 33 1/2 | 33 | 32 7/8 | 33 5/8 | 8100 |
16148 | NHIp | 100 | 30 | 0 | |||||
16149 | NHL | 200 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/4 | 15 3/4 | 200 |
16150 | NHLT | 1500 | 2.0000 | 1.9375 | 2.0000 | 1.9375 | 1.9375 | 2.0625 | 7000 |
16151 | NHP | 100 | 43 | 42 1/4 | 42 7/8 | 0 | |||
16152 | NHPI | 1600 | 18 1/4 | 17 7/8 | 18 1/4 | 17 7/8 | 17 3/4 | 18 3/8 | 2000 |
16153 | NHSL | 600 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 | 600 |
16154 | NHTB | 1000 | 10 | 10 | 10 | 10 | 10 | 10 3/8 | 1000 |
16155 | NHTC | 1000 | 5 5/8 | 5 3/4 | 6 | 5 1/2 | 5 1/2 | 5 7/8 | 126300 |
16156 | NHTCW | 1000 | 3 1/2 | 4 1/4 | 4 1/4 | 3 1/2 | 3 3/8 | 4 1/4 | 18300 |
16157 | NHTCZ | 1000 | 2 1/2 | 3 | 3 | 2 1/2 | 2 3/8 | 3 | 26000 |
16158 | NHWK | 2000 | 11 3/4 | 13 | 13 | 11 3/4 | 11 1/2 | 12 1/4 | 46900 |
16159 | NHY | 100 | 41 1/8 | 43 1/4 | 43 7/8 | 0 | |||
16160 | NI | 1000 | 38 3/4 | 38 3/4 | 38 3/4 | 38 1/2 | 38 1/2 | 38 7/8 | 4300 |
16161 | NIAR | 1000 | 1.3125 | 1.2500 | 1.4375 | 1.2187 | 1.2187 | 1.3125 | 106900 |
16162 | NIB | 100 | 23 1/2 | 0 | |||||
16163 | NIBCX | 0 | 10.70 | 10.70 | 10.70 | 0 | |||
16164 | NIBDX | 0 | 9.82 | 9.82 | 9.82 | 0 | |||
16165 | NICE | 0 | 0 | ||||||
16166 | NICH | 500 | 4 1/2 | 3 3/4 | 4 1/2 | 0 | |||
16167 | NICO | 0 | 0 | ||||||
16168 | NICRM | 3000 | 44.5000 | 0 | |||||
16169 | NICSX | 0 | 58.92 | 58.92 | 58.92 | 0 | |||
16170 | NICXX | 0 | 0.26 | 5.31 | 5.52 | 1119 | |||
16171 | NIEAX | 0 | 13.69 | 13.69 | 13.69 | 0 | |||
16172 | NIENX | 0 | 12.85 | 12.85 | 12.85 | 0 | |||
16173 | NIEQX | 0 | 13.08 | 13.08 | 13.08 | 0 | |||
16174 | NIF | 500 | 14 1/4 | 14 5/8 | 15 | 0 | |||
16175 | NIFI | 67100 | 0.0100 | 0.0010 | 0.0200 | 0 | |||
16176 | NIFU | 0 | 0 | ||||||
16177 | NIGAX | 0 | 14.47 | 14.47 | 15.27 | 0 | |||
16178 | NIGCX | 0 | 14.67 | 14.67 | 14.67 | 0 | |||
16179 | NIGEX | 0 | 17.89 | 17.89 | 17.89 | 0 | |||
16180 | NIGI | 20000 | 0.3700 | 0.0625 | 0.2500 | 0 | |||
16181 | NIIAX | 0 | 12.97 | 12.97 | 12.97 | 0 | |||
16182 | NIIBX | 0 | 10.96 | 10.96 | 10.96 | 0 | |||
16183 | NIIEX | 0 | 17.65 | 17.65 | 17.65 | 0 | |||
16184 | NIIS | 100 | 2 3/16 | 2 5/16 | 2 1/2 | 2 3/16 | 2 3/16 | 2 1/2 | 16300 |
16185 | NIIUF | 1000 | 39 1/2 | 42 1/4 | 42 1/4 | 39 1/2 | 39 1/2 | 40 | 17400 |
16186 | NIK | 0 | 303.37 | 303.37 | 303.37 | 303.37 | 0 | ||
16187 | NIM | 500 | 11 3/8 | 11 1/2 | 11 1/2 | 11 3/8 | 11 1/4 | 11 5/8 | 1300 |
16188 | NIMAX | 0 | 10.55 | 10.55 | 10.55 | 0 | |||
16189 | NIMBX | 0 | 11.75 | 11.75 | 11.75 | 0 | |||
16190 | NIMT | 0 | 0 | ||||||
16191 | NIMU | 1000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1600 | 5500 |
16192 | NIMXX | 0 | 0.50 | 5.23 | 5.47 | 673 | |||
16193 | NIN | 100 | 36 7/8 | 36 7/8 | 36 7/8 | 36 7/8 | 34 7/8 | 35 3/8 | 100 |
16194 | NINBX | 0 | 11.25 | 11.25 | 11.25 | 0 | |||
16195 | NIND | 0 | 370.00 | 371.39 | 374.33 | 369.13 | 0 | ||
16196 | NINDX | 0 | 12.82 | 12.82 | 12.82 | 0 | |||
16197 | NINE | 1000 | 8 1/2 | 7 3/4 | 8 1/2 | 7 1/2 | 7 7/8 | 8 1/2 | 49700 |
16198 | NINEX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
16199 | NINMX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
16200 | NINO | 0 | 0 | ||||||
16201 | NINOY | 0 | 0 | ||||||
16202 | NINQX | 0 | 10.58 | 10.58 | 10.58 | 0 | |||
16203 | NINTX | 0 | 9.82 | 9.82 | 9.82 | 0 | |||
16204 | NINYX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
16205 | NIO | 200 | 15 1/4 | 15 1/8 | 15 1/4 | 15 1/8 | 15 | 15 3/8 | 400 |
16206 | NIPN | 0 | 0 | ||||||
16207 | NIPNY | 200 | 62 1/2 | 62 | 62 1/2 | 61 7/8 | 61 7/8 | 62 1/2 | 1800 |
16208 | NIPSM | 100 | 60.0000 | 0 | |||||
16209 | NIPSN | 5100 | 101.5000 | 0 | |||||
16210 | NIPSO | 100 | 57.3750 | 0 | |||||
16211 | NIRT | 0 | 0 | ||||||
16212 | NIRTS | 300 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 3/4 | 1400 |
16213 | NISBX | 0 | 9.69 | 9.69 | 9.69 | 0 | |||
16214 | NISC | 9000 | 0.0625 | 0 | |||||
16215 | NISI | 0 | 0 | ||||||
16216 | NIST | 0 | 0 | ||||||
16217 | NISTF | 0 | 0 | ||||||
16218 | NISTX | 0 | 13.15 | 13.15 | 13.15 | 0 | |||
16219 | NITEX | 0 | 5.30 | 5.30 | 5.30 | 0 | |||
16220 | NITFX | 0 | 10.19 | 10.19 | 10.61 | 0 | |||
16221 | NITNX | 0 | 11.02 | 11.02 | 11.02 | 0 | |||
16222 | NIVEX | 0 | 14.41 | 14.41 | 14.41 | 0 | |||
16223 | NIp | 350 | 56 1/8 | 0 | |||||
16224 | NIpA | 200 | 46 3/4 | 0 | |||||
16225 | NJDXX | 0 | 0.57 | 2.56 | 3.72 | 1439 | |||
16226 | NJMXX | 0 | 0.63 | 3.28 | 4.11 | 960 | |||
16227 | NJR | 1000 | 29 5/8 | 28 5/8 | 29 1/8 | 0 | |||
16228 | NJST | 300 | 8 1/2 | 8 1/2 | 9 1/2 | 8 1/2 | 8 1/2 | 9 1/4 | 900 |
16229 | NJSXX | 0 | 0.63 | 3.18 | 4.01 | 269 | |||
16230 | NJTFX | 0 | 11.24 | 11.24 | 11.24 | 0 | |||
16231 | NKB/WS | 600 | 9 | 0 | |||||
16232 | NKC/WS | 2400 | 3 | 0 | |||||
16233 | NKE | 100 | 65 1/2 | 65 3/8 | 65 1/2 | 64 3/4 | 65 1/4 | 66 | 1900 |
16234 | NKEw | 0 | 55 7/8 | 57 1/8 | 0 | ||||
16235 | NKID | 1500 | 13 1/4 | 13 1/2 | 14 | 13 1/4 | 13 1/4 | 13 3/4 | 28400 |
16236 | NKKC | 0 | 0 | ||||||
16237 | NKKCY | 0 | 0 | ||||||
16238 | NKOT | 100 | 16 3/4 | 17 | 17 1/2 | 16 3/4 | 16 3/4 | 17 | 50500 |
16239 | NKPR | 1500 | 8 15/16 | 9 1/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 | 87300 |
16240 | NKSH | 300 | 24.7500 | 0 | |||||
16241 | NL | 400 | 12 1/4 | 12 7/8 | 13 1/4 | 0 | |||
16242 | NLBC | 4000 | 0.2187 | 0.0625 | 0.2187 | 0 | |||
16243 | NLC | 100 | 30 1/4 | 29 5/8 | 30 | 0 | |||
16244 | NLCS | 400 | 17 7/8 | 17 1/2 | 18 1/4 | 17 1/2 | 17 3/4 | 18 1/4 | 24000 |
16245 | NLG | 500 | 9 5/8 | 0 | |||||
16246 | NLMBX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
16247 | NLMC | 100 | 1/8 | 3/32 | 5/32 | 3/32 | 1/8 | 5/32 | 62700 |
16248 | NLP | 100 | 35 | 0 | |||||
16249 | NLPI | 0 | 0 | ||||||
16250 | NLPw | 0 | 0 | ||||||
16251 | NLXI | 6000 | 0.3125 | 0.2800 | 0.3125 | 0.2800 | 0.2812 | 0.3125 | 58200 |
16252 | NM | 500 | 19 3/8 | 19 1/2 | 19 1/2 | 19 3/8 | 19 1/8 | 20 | 1200 |
16253 | NM/WD | 0 | 0 | ||||||
16254 | NMA | 500 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 3/8 | 15 3/4 | 300 |
16255 | NMAAX | 0 | 10.00 | 10.00 | 10.47 | 0 | |||
16256 | NMAIX | 0 | 10.54 | 10.54 | 11.04 | 0 | |||
16257 | NMANX | 0 | 11.79 | 11.79 | 11.79 | 0 | |||
16258 | NMARX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
16259 | NMAXX | 0 | 0.47 | 2.89 | 3.74 | 715 | |||
16260 | NMBAX | 0 | 9.36 | 9.36 | 9.80 | 0 | |||
16261 | NMBIX | 0 | 11.06 | 11.06 | 11.58 | 0 | |||
16262 | NMBS | 1000 | 7 3/4 | 8 | 8 1/8 | 7 1/2 | 7 5/8 | 7 3/4 | 40500 |
16263 | NMBSX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
16264 | NMBT | 700 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 10 1/4 | 700 |
16265 | NMC | 100 | 4 1/2 | 4 3/16 | 4 1/2 | 0 | |||
16266 | NMCC | 2700 | 0.5000 | 0.3750 | 0.7500 | 0 | |||
16267 | NMCI | 20000 | 0.1200 | 0.0625 | 0.1562 | 0 | |||
16268 | NMCRV | 0 | 0 | ||||||
16269 | NMCRW | 0 | 0 | ||||||
16270 | NMDAX | 0 | 10.39 | 10.39 | 10.88 | 0 | |||
16271 | NMDBX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
16272 | NMDCV | 0 | 0 | ||||||
16273 | NMDMX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
16274 | NMDO | 3000 | 1.0000 | 1.1562 | 1.1562 | 0.9375 | 1.0000 | 1.0937 | 58500 |
16275 | NMDS | 1000 | 0.0312 | 0 | |||||
16276 | NMFLX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
16277 | NMFS | 3000 | 9 1/4 | 9 1/8 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/4 | 61100 |
16278 | NMG | 100 | 21 7/8 | 20 | 20 1/2 | 0 | |||
16279 | NMHL | 0 | 0 | ||||||
16280 | NMI | 700 | 11 3/4 | 12 | 12 1/2 | 0 | |||
16281 | NMIC | 20000 | 0.0100 | 0 | |||||
16282 | NMIV | 0 | 0 | ||||||
16283 | NMK | 200 | 9 1/8 | 9 1/4 | 9 3/8 | 9 1/8 | 9 | 9 3/8 | 14600 |
16284 | NMKp | 200 | 16 1/2 | 0 | |||||
16285 | NMKpA | 100 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 100 | ||
16286 | NMKpB | 220 | 36 1/8 | 0 | |||||
16287 | NMKpC | 390 | 38 3/4 | 0 | |||||
16288 | NMKpD | 200 | 40 | 0 | |||||
16289 | NMKpE | 100 | 48 | 0 | |||||
16290 | NMKpG | 20000 | 45 | 0 | |||||
16291 | NMKpH | 100 | 59 1/2 | 0 | |||||
16292 | NMKpI | 570 | 74 3/4 | 0 | |||||
16293 | NMKpK | 1000 | 19 3/8 | 0 | |||||
16294 | NMKpM | 400 | 23 1/2 | 23 3/4 | 23 7/8 | 23 1/2 | 4900 | ||
16295 | NMMDX | 0 | 10.40 | 10.40 | 10.40 | 0 | |||
16296 | NMMIX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
16297 | NMMXX | 0 | 0.21 | 5.07 | 5.21 | 5450 | |||
16298 | NMNJX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
16299 | NMNNX | 0 | 11.10 | 11.10 | 11.10 | 0 | |||
16300 | NMO | 500 | 15 3/4 | 15 3/4 | 15 7/8 | 15 3/4 | 15 5/8 | 15 7/8 | 1800 |
16301 | NMP | 600 | 12 1/4 | 12 1/2 | 12 7/8 | 0 | |||
16302 | NMPC | 100 | 8 3/4 | 9 1/2 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 9000 |
16303 | NMPKY | 0 | 0 | ||||||
16304 | NMPS | 50000 | 5 3/8 | 5 5/16 | 5 1/2 | 5 3/16 | 5 5/16 | 5 1/2 | 604900 |
16305 | NMPSW | 2600 | 1 1/4 | 1 1/2 | 2 1/2 | 0 | |||
16306 | NMRM | 5000 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
16307 | NMRR | 10000 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 20500 |
16308 | NMRX | 1000 | 6 | 5 3/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 1/8 | 6400 |
16309 | NMRXV | 0 | 0 | ||||||
16310 | NMRXX | 0 | 0.35 | 3.17 | 4.33 | 636 | |||
16311 | NMSB | 300 | 6 7/8 | 6 7/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/4 | 29700 |
16312 | NMSC | 0 | 0 | ||||||
16313 | NMSCA | 100 | 1 5/8 | 1 9/16 | 1 13/16 | 0 | |||
16314 | NMSCE | 100 | 1 13/16 | 1 13/16 | 2 | 0 | |||
16315 | NMSCW | 5000 | 1/4 | 1/4 | 5/16 | 0 | |||
16316 | NMSS | 200 | 26 1/4 | 24 1/2 | 26 1/4 | 24 1/2 | 24 3/4 | 26 1/4 | 6100 |
16317 | NMSWE | 300 | 3/16 | 3/16 | 7/32 | 0 | |||
16318 | NMT | 1000 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 4200 | ||
16319 | NMTFX | 0 | 10.69 | 10.69 | 11.11 | 0 | |||
16320 | NMTX | 500 | 5 1/2 | 5 1/2 | 5 5/8 | 5 7/16 | 5 3/8 | 5 1/2 | 16700 |
16321 | NMTXW | 500 | 1 7/8 | 1 3/4 | 2 1/4 | 0 | |||
16322 | NMTXZ | 1000 | 2 1/4 | 2 1/8 | 2 3/8 | 0 | |||
16323 | NMUIX | 0 | 11.10 | 11.10 | 11.10 | 0 | |||
16324 | NMUNX | 0 | 11.10 | 11.10 | 11.10 | 0 | |||
16325 | NMVAX | 0 | 10.57 | 10.57 | 10.57 | 0 | |||
16326 | NMY | 1100 | 12 3/4 | 12 5/8 | 12 3/4 | 12 5/8 | 12 3/8 | 13 | 3100 |
16327 | NN | 200 | 42 1/8 | 42 1/8 | 42 1/8 | 42 1/8 | 41 7/8 | 42 1/4 | 200 |
16328 | NNBR | 100 | 18 | 18 | 18 | 17 | 17 | 18 | 27100 |
16329 | NNC | 300 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 600 | ||
16330 | NNCNX | 0 | 9.78 | 9.78 | 9.78 | 0 | |||
16331 | NNET | 2000 | 0.2500 | 0.2187 | 0.2812 | 0 | |||
16332 | NNETC | 0 | 0 | ||||||
16333 | NNETU | 0 | 0 | ||||||
16334 | NNETW | 900 | 0.0010 | 0 | |||||
16335 | NNEX | 0 | 0 | ||||||
16336 | NNEXF | 5000 | 3 1/8 | 2 7/8 | 3 1/8 | 0 | |||
16337 | NNF | 200 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 | 13 3/8 | 200 |
16338 | NNHBX | 0 | 4.62 | 4.62 | 4.85 | 0 | |||
16339 | NNJ | 300 | 13 1/4 | 13 1/8 | 13 1/2 | 0 | |||
16340 | NNJAX | 0 | 10.37 | 10.37 | 10.86 | 0 | |||
16341 | NNM | 1000 | 10 7/8 | 11 7/8 | 12 1/4 | 0 | |||
16342 | NNN | 100 | 12 7/8 | 13 | 13 | 12 7/8 | 12 3/4 | 13 1/8 | 600 |
16343 | NNOTC | 0 | 0 | ||||||
16344 | NNOV | 3000 | 0.0100 | 0 | |||||
16345 | NNP | 500 | 17 1/2 | 17 1/8 | 17 5/8 | 0 | |||
16346 | NNRGA | 3100 | 9/32 | 11/32 | 11/32 | 9/32 | 9/32 | 11/32 | 12300 |
16347 | NNSI | 700 | 0.5000 | 0 | |||||
16348 | NNY | 400 | 10 7/8 | 10 5/8 | 11 1/8 | 0 | |||
16349 | NNYAX | 0 | 10.69 | 10.69 | 11.19 | 0 | |||
16350 | NNYIX | 0 | 10.68 | 10.68 | 11.18 | 0 | |||
16351 | NOAMX | 0 | 8.70 | 8.70 | 8.97 | 0 | |||
16352 | NOB | 1400 | 31 | 32 | 32 | 30 1/2 | 30 3/4 | 31 3/8 | 24800 |
16353 | NOBE | 400 | 41 1/8 | 41 3/8 | 41 1/2 | 40 7/8 | 40 7/8 | 41 1/8 | 351800 |
16354 | NOBH | 3000 | 21 1/2 | 22 1/2 | 22 1/2 | 21 | 20 3/4 | 21 1/2 | 28100 |
16355 | NOBL | 0 | 0 | ||||||
16356 | NOBLF | 1500 | 11 5/8 | 11 1/4 | 11 5/8 | 11 1/4 | 11 1/4 | 11 5/8 | 4000 |
16357 | NOBp | 600 | 24 7/8 | 0 | |||||
16358 | NOC | 200 | 61 1/4 | 59 1/8 | 59 3/4 | 0 | |||
16359 | NOCXX | 0 | 0.49 | 3.20 | 3.95 | 1357 | |||
16360 | NODB | 100 | 32.5000 | 0 | |||||
16361 | NODC | 0 | 0 | ||||||
16362 | NOEL | 11000 | 6 3/8 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 33900 |
16363 | NOEQX | 0 | 12.14 | 12.14 | 12.14 | 0 | |||
16364 | NOFIX | 0 | 10.49 | 10.49 | 10.49 | 0 | |||
16365 | NOGCQ | 0 | 0 | ||||||
16366 | NOGEX | 0 | 12.22 | 12.22 | 12.22 | 0 | |||
16367 | NOGXX | 0 | 0.59 | 5.10 | 5.35 | 2572 | |||
16368 | NOHAX | 0 | 10.70 | 10.70 | 11.20 | 0 | |||
16369 | NOIEX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
16370 | NOIFX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
16371 | NOIGX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
16372 | NOIT | 0 | 0 | ||||||
16373 | NOITX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
16374 | NOIZ | 2300 | 2 3/16 | 2 3/8 | 2 3/8 | 2 1/16 | 2 1/16 | 2 3/8 | 10000 |
16375 | NOK | 0 | 0 | ||||||
16376 | NOK.A | 0 | 0 | ||||||
16377 | NOK.A. | 0 | 0 | ||||||
16378 | NOK/A | 200 | 33 7/8 | 33 1/8 | 35 1/8 | 33 1/8 | 34 | 34 1/2 | 26200 |
16379 | NOKA | 0 | 0 | ||||||
16380 | NOKC | 0 | 0 | ||||||
16381 | NOLD | 11800 | 18 3/8 | 17 1/2 | 19 1/2 | 0 | |||
16382 | NOLE | 200 | 41.5000 | 0 | |||||
16383 | NOM | 500 | 12 1/8 | 0 | |||||
16384 | NOMXX | 0 | 0.54 | 3.28 | 3.80 | 8253 | |||
16385 | NONA | 100 | 1.0000 | 1.0937 | 1.1250 | 1.0000 | 1.0000 | 1.0625 | 85800 |
16386 | NOOP | 900 | 0.7200 | 0.7400 | 0.7400 | 0.6900 | 0.6900 | 0.7200 | 34600 |
16387 | NOPS | 0 | 0 | ||||||
16388 | NOPSM | 0 | 0 | ||||||
16389 | NOPSN | 100 | 68.1000 | 0 | |||||
16390 | NOPSO | 200 | 63.5000 | 0 | |||||
16391 | NOPSP | 100 | 52.0000 | 0 | |||||
16392 | NOPpA | 500 | 25 3/8 | 25 3/8 | 25 1/2 | 25 1/4 | 3400 | ||
16393 | NOPpB | 100 | 23 1/4 | 0 | |||||
16394 | NORA | 1000 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | 26.7500 | 29.5000 | 1000 |
16395 | NORCQ | 0 | 0 | ||||||
16396 | NORIP | 0 | 0 | ||||||
16397 | NORL | 10000 | 30 1/8 | 29 1/2 | 30 1/4 | 0 | |||
16398 | NORPY | 2500 | 3 3/4 | 3 7/8 | 3 7/8 | 3 11/16 | 3 5/8 | 3 3/4 | 51300 |
16399 | NORR | 0 | 0 | ||||||
16400 | NORRF | 2300 | 1 5/16 | 1 7/16 | 1 1/2 | 1 1/4 | 1 1/4 | 1 3/8 | 148000 |
16401 | NORSA | 0 | 0 | ||||||
16402 | NORSB | 470 | 455.0000 | 0 | |||||
16403 | NORW | 0 | 0 | ||||||
16404 | NORWY | 400 | 47 | 47 | 47 1/8 | 0 | |||
16405 | NORXX | 0 | 0.52 | 5.30 | 5.47 | 9858 | |||
16406 | NORY | 200 | 62.0000 | 60.0000 | 62.0000 | 60.0000 | 56.0000 | 65.0000 | 400 |
16407 | NOSA | 1000 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
16408 | NOSGX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
16409 | NOSH | 5000 | 3 3/16 | 3 3/16 | 3 5/16 | 3 1/16 | 3 1/16 | 3 5/16 | 53700 |
16410 | NOSXX | 0 | 0.69 | 5.15 | 5.40 | 835 | |||
16411 | NOTE | 4000 | 1.0312 | 1.0000 | 1.3750 | 0 | |||
16412 | NOTEX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
16413 | NOTL | 400 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.7500 | 3.7500 | 400 |
16414 | NOTW | 500 | 21.0000 | 0 | |||||
16415 | NOUGX | 0 | 10.28 | 10.28 | 10.28 | 0 | |||
16416 | NOV | 1000 | 5 3/8 | 5 1/2 | 5 5/8 | 5 3/8 | 5 1/4 | 5 5/8 | 4600 |
16417 | NOVA | 200 | 0.0400 | 0.0400 | 0.0800 | 0 | |||
16418 | NOVB | 100 | 20.2500 | 0 | |||||
16419 | NOVE | 0 | 0 | ||||||
16420 | NOVEW | 0 | 0 | ||||||
16421 | NOVI | 2000 | 3 5/8 | 3 5/8 | 4 | 0 | |||
16422 | NOVL | 2000 | 14 9/16 | 14 7/8 | 15 | 14 1/2 | 14 1/2 | 14 5/8 | 4052900 |
16423 | NOVN | 2000 | 10 7/8 | 11 1/4 | 11 1/2 | 10 7/8 | 10 7/8 | 11 1/8 | 39200 |
16424 | NOVO | 0 | 0 | ||||||
16425 | NOVOQ | 0 | 0 | ||||||
16426 | NOW | 1000 | 7 | 0 | |||||
16427 | NOX | 2000 | 4 | 3 1/4 | 3 11/16 | 0 | |||
16428 | NOXO | 200 | 5 1/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 1/2 | 16800 |
16429 | NOXw | 0 | 4 1/2 | 5 | 0 | ||||
16430 | NP | 100 | 29 1/8 | 0 | |||||
16431 | NP.PP | 0 | 0 | ||||||
16432 | NP/PP | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 100 | ||
16433 | NPAAX | 0 | 10.54 | 10.54 | 11.04 | 0 | |||
16434 | NPACX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
16435 | NPAF | 500 | 9 5/8 | 9 | 9 5/8 | 9 | 9 | 9 1/2 | 1000 |
16436 | NPBC | 200 | 25 1/2 | 24 3/4 | 25 1/2 | 23 3/4 | 23 3/4 | 25 3/4 | 3500 |
16437 | NPBFX | 0 | 16.38 | 16.38 | 16.38 | 0 | |||
16438 | NPBXX | 0 | 0.57 | 5.30 | 5.42 | 3083 | |||
16439 | NPC | 3100 | 13 | 13 1/8 | 13 1/2 | 0 | |||
16440 | NPCI | 800 | 7 3/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 101700 |
16441 | NPCIB | 0 | 0 | ||||||
16442 | NPCO | 11100 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
16443 | NPD | 100 | 8 11/16 | 8 3/8 | 8 7/8 | 0 | |||
16444 | NPE | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 12 7/8 | 200 |
16445 | NPEC | 120000 | 0.0240 | 0.0235 | 0.0240 | 0.0235 | 0.0200 | 0.0240 | 227000 |
16446 | NPF | 600 | 14 3/4 | 14 3/4 | 15 1/8 | 0 | |||
16447 | NPFXX | 0 | 0.57 | 5.30 | 5.42 | 707 | |||
16448 | NPG | 1000 | 12 5/8 | 13 1/4 | 13 5/8 | 0 | |||
16449 | NPI | 900 | 14 3/8 | 14 1/2 | 14 1/2 | 14 3/8 | 14 3/8 | 14 1/2 | 4700 |
16450 | NPIX | 1000 | 12 3/4 | 12 1/4 | 12 3/4 | 12 1/8 | 12 1/4 | 12 3/4 | 69000 |
16451 | NPK | 200 | 40 | 40 3/8 | 41 | 0 | |||
16452 | NPM | 1700 | 13 5/8 | 13 5/8 | 14 | 0 | |||
16453 | NPMXX | 0 | 0.57 | 5.54 | 5.68 | 24800 | |||
16454 | NPP | 200 | 15 1/2 | 15 5/8 | 15 5/8 | 15 1/2 | 15 1/2 | 15 5/8 | 300 |
16455 | NPPI | 7500 | 18 5/8 | 18 1/4 | 19 | 18 1/4 | 18 1/2 | 19 | 63900 |
16456 | NPR | 500 | 21 | 21 1/4 | 21 1/4 | 21 | 20 7/8 | 21 1/4 | 2800 |
16457 | NPRM | 0 | 0 | ||||||
16458 | NPRMW | 0 | 0 | ||||||
16459 | NPRO | 1000 | 9 1/4 | 9 1/4 | 9 5/16 | 9 1/4 | 9 1/8 | 9 7/16 | 4000 |
16460 | NPROW | 1000 | 6 3/4 | 6 5/8 | 7 | 0 | |||
16461 | NPRTX | 0 | 22.04 | 22.04 | 22.04 | 0 | |||
16462 | NPRXX | 0 | 0.57 | 5.20 | 5.32 | 9753 | |||
16463 | NPS | 400 | 27 3/8 | 28 | 28 1/2 | 0 | |||
16464 | NPSC | 100 | 4 7/8 | 5 5/8 | 5 5/8 | 4 7/8 | 4 7/8 | 5 5/8 | 4000 |
16465 | NPSCW | 1000 | 1 5/8 | 1 1/8 | 1 5/8 | 1 1/8 | 1 1/8 | 1 5/8 | 7100 |
16466 | NPSP | 100 | 13 1/2 | 14 | 15 1/4 | 13 1/2 | 13 1/2 | 14 3/4 | 13400 |
16467 | NPSS | 0 | 0 | ||||||
16468 | NPSTU | 0 | 0 | ||||||
16469 | NPSpA | 100 | 26 1/4 | 0 | |||||
16470 | NPT | 400 | 12 1/2 | 12 3/8 | 12 3/4 | 0 | |||
16471 | NPTH | 700 | 22 | 22 1/2 | 22 1/2 | 21 7/8 | 21 1/2 | 22 | 28900 |
16472 | NPV | 500 | 13 3/4 | 13 7/8 | 13 7/8 | 13 3/4 | 2500 | ||
16473 | NPW | 600 | 12 1/4 | 0 | |||||
16474 | NPX | 800 | 11 1/2 | 11 3/8 | 11 3/4 | 0 | |||
16475 | NPY | 200 | 12 3/4 | 12 3/8 | 12 7/8 | 0 | |||
16476 | NQC | 100 | 14 7/8 | 15 5/8 | 16 | 0 | |||
16477 | NQF | 700 | 16 1/4 | 16 | 16 3/8 | 0 | |||
16478 | NQI | 500 | 14 7/8 | 14 3/4 | 15 1/8 | 0 | |||
16479 | NQJ | 300 | 15 5/8 | 15 1/4 | 15 5/8 | 0 | |||
16480 | NQM | 500 | 14 3/4 | 14 7/8 | 15 1/4 | 0 | |||
16481 | NQN | 100 | 17 1/8 | 16 3/4 | 17 1/8 | 0 | |||
16482 | NQOT | 0 | 0 | ||||||
16483 | NQOTF | 0 | 0 | ||||||
16484 | NQP | 400 | 17 1/4 | 16 1/2 | 16 7/8 | 0 | |||
16485 | NQS | 1000 | 14 3/8 | 14 5/8 | 15 | 0 | |||
16486 | NQU | 200 | 15 | 15 1/8 | 15 1/8 | 15 | 14 7/8 | 15 1/4 | 1200 |
16487 | NR | 5000 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 5000 | ||
16488 | NRAG | 14000 | 0.3000 | 0 | |||||
16489 | NRC | 100 | 35 1/8 | 35 1/8 | 35 1/8 | 35 1/8 | 34 3/4 | 35 1/4 | 100 |
16490 | NRCX | 7000 | 0.4062 | 0.4062 | 0.5625 | 0 | |||
16491 | NRD | 500 | 2 3/8 | 1 7/8 | 2 3/8 | 0 | |||
16492 | NRDC | 700 | 1.5000 | 1.6250 | 2.1250 | 0 | |||
16493 | NRDCW | 0 | 0 | ||||||
16494 | NRDCZ | 0 | 0 | ||||||
16495 | NRE | 1500 | 33 5/8 | 36 1/8 | 36 5/8 | 0 | |||
16496 | NREB | 900 | 9.2500 | 9.0000 | 9.2500 | 0 | |||
16497 | NREGF | 0 | 0 | ||||||
16498 | NRES | 1000 | 23 | 22 1/2 | 23 3/8 | 22 1/2 | 22 1/2 | 23 1/4 | 18100 |
16499 | NRFXX | 0 | 0.24 | 2.95 | 3.96 | 3202 | |||
16500 | NRG/WS | 400 | 1/8 | 0 | |||||
16501 | NRGDQ | 1000 | 0.0010 | 0 | |||||
16502 | NRGN | 200 | 25 1/4 | 25 | 25 1/4 | 24 1/4 | 24 1/2 | 25 1/4 | 139200 |
16503 | NRGSN | 0 | 0 | ||||||
16504 | NRGSO | 100 | 35.2500 | 35.2500 | 35.2500 | 35.2500 | 100 | ||
16505 | NRGSP | 100 | 29.0000 | 0 | |||||
16506 | NRID | 500 | 2 11/16 | 2 21/32 | 2 3/4 | 2 5/8 | 2 11/16 | 2 3/4 | 74100 |
16507 | NRIM | 200 | 8 1/2 | 8 | 8 1/2 | 0 | |||
16508 | NRL | 100 | 31 1/2 | 29 5/8 | 30 1/8 | 0 | |||
16509 | NRLD | 100 | 20 | 20 1/4 | 20 3/4 | 20 | 20 | 20 1/2 | 93800 |
16510 | NRMI | 200 | 1 5/8 | 1 1/8 | 1 5/8 | 0 | |||
16511 | NRML | 0 | 0 | ||||||
16512 | NRMLF | 0 | 0 | ||||||
16513 | NRND | 200 | 12 3/4 | 12 1/4 | 12 3/4 | 0 | |||
16514 | NRNDE | 2100 | 14 | 14 1/2 | 14 1/2 | 13 3/4 | 13 3/4 | 14 | 33400 |
16515 | NROM | 4000 | 3 1/2 | 3 9/16 | 3 9/16 | 3 3/8 | 3 3/8 | 3 5/8 | 12300 |
16516 | NROX | 2300 | 1.3750 | 1.1250 | 2.2500 | 1.1250 | 1.2500 | 2.2500 | 15600 |
16517 | NRPI | 1100 | 6.5000 | 0 | |||||
16518 | NRRC | 0 | 0 | ||||||
16519 | NRRD | 100 | 24 1/2 | 25 | 25 1/4 | 24 1/2 | 24 1/2 | 25 1/4 | 12200 |
16520 | NRTC | 5000 | 0.5625 | 0.5000 | 0.7500 | 0 | |||
16521 | NRTH | 0 | 0 | ||||||
16522 | NRTI | 200 | 8 | 7 1/4 | 8 1/2 | 0 | |||
16523 | NRTK | 200 | 11.0000 | 0 | |||||
16524 | NRTY | 200 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 | 200 |
16525 | NRVH | 1000 | 10 3/4 | 11 1/8 | 11 1/4 | 10 3/4 | 10 5/8 | 11 1/8 | 27500 |
16526 | NS | 300 | 12 5/8 | 13 1/4 | 13 5/8 | 0 | |||
16527 | NSA | 100 | 15 1/4 | 15 7/8 | 16 3/8 | 0 | |||
16528 | NSAI | 500 | 2 | 1 5/8 | 2 | 1 5/8 | 1 5/8 | 2 | 1800 |
16529 | NSAN | 0 | 0 | ||||||
16530 | NSANY | 100 | 15 3/8 | 15 3/4 | 15 3/4 | 15 3/8 | 15 3/8 | 15 3/4 | 1900 |
16531 | NSAT | 0 | 0 | ||||||
16532 | NSATF | 10000 | 2 1/2 | 2 5/8 | 2 5/8 | 2 1/2 | 2 7/16 | 2 5/8 | 22000 |
16533 | NSBI | 10000 | 38 3/8 | 38 5/8 | 38 11/16 | 38 3/8 | 38 3/8 | 38 7/8 | 28400 |
16534 | NSBK | 500 | 29 1/2 | 29 3/4 | 29 13/16 | 29 1/2 | 29 1/2 | 30 | 5200 |
16535 | NSC | 400 | 78 3/4 | 78 3/4 | 78 3/4 | 78 3/4 | 77 3/4 | 78 1/2 | 400 |
16536 | NSCC | 1000 | 1 1/4 | 1 1/4 | 2 | 0 | |||
16537 | NSCD | 0 | 0 | ||||||
16538 | NSCF | 500 | 7 1/8 | 6 3/4 | 8 | 0 | |||
16539 | NSCI | 100 | 22 3/4 | 23 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/4 | 2500 |
16540 | NSCMX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
16541 | NSCP | 200 | 129 3/8 | 125 | 136 | 125 | 129 1/2 | 130 | 772400 |
16542 | NSCTX | 0 | 10.97 | 10.97 | 10.97 | 0 | |||
16543 | NSD | 300 | 10 3/8 | 0 | |||||
16544 | NSDB | 300 | 24 | 24 | 27 | 0 | |||
16545 | NSEC | 800 | 12 7/8 | 12 1/4 | 14 | 0 | |||
16546 | NSEIX | 0 | 11.38 | 11.38 | 11.38 | 0 | |||
16547 | NSFC | 100 | 67 | 66 | 71 | 0 | |||
16548 | NSFIX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
16549 | NSH | 200 | 14 | 14 | 14 | 14 | 13 3/8 | 14 1/8 | 200 |
16550 | NSI | 100 | 33 1/2 | 33 3/8 | 33 1/2 | 33 3/8 | 33 3/8 | 33 5/8 | 200 |
16551 | NSIAX | 0 | 12.51 | 12.51 | 13.13 | 0 | |||
16552 | NSIBX | 0 | 12.50 | 12.50 | 12.50 | 0 | |||
16553 | NSIFX | 0 | 4.15 | 4.15 | 4.15 | 0 | |||
16554 | NSIGX | 0 | 4.15 | 4.15 | 4.15 | 0 | |||
16555 | NSIMX | 0 | 4.15 | 4.15 | 4.15 | 0 | |||
16556 | NSINX | 0 | 4.15 | 4.15 | 4.15 | 0 | |||
16557 | NSIT | 700 | 12 1/4 | 12 1/2 | 13 | 12 1/4 | 12 1/4 | 12 3/4 | 33000 |
16558 | NSIX | 100 | 19 3/8 | 20 3/8 | 20 3/8 | 19 3/8 | 19 3/8 | 19 5/8 | 105800 |
16559 | NSKY | 200000 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
16560 | NSLB | 1000 | 13 1/8 | 12 3/4 | 13 1/8 | 12 3/4 | 12 3/4 | 13 1/2 | 1500 |
16561 | NSM | 100 | 16 5/8 | 16 3/4 | 17 | 16 1/2 | 16 1/4 | 17 | 15300 |
16562 | NSMC | 0 | 0 | ||||||
16563 | NSMIX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
16564 | NSMN | 0 | 0 | ||||||
16565 | NSMT | 0 | 0 | ||||||
16566 | NSMpA | 6800 | 74 3/4 | 0 | |||||
16567 | NSP | 100 | 49 3/8 | 49 3/8 | 49 3/8 | 49 3/8 | 49 1/4 | 49 3/4 | 100 |
16568 | NSPpA | 130 | 50 | 0 | |||||
16569 | NSPpB | 100 | 55 7/8 | 0 | |||||
16570 | NSPpC | 630 | 58 1/2 | 0 | |||||
16571 | NSPpD | 210 | 58 7/8 | 0 | |||||
16572 | NSPpE | 500 | 58 1/8 | 0 | |||||
16573 | NSPpG | 300 | 66 1/4 | 0 | |||||
16574 | NSPpH | 2510 | 101 19/64 | 0 | |||||
16575 | NSPpI | 200 | 96 | 0 | |||||
16576 | NSR | 0 | 0 | ||||||
16577 | NSRGY | 0 | 49.2500 | 55.1250 | 55.5000 | 0 | |||
16578 | NSRL | 0 | 0 | ||||||
16579 | NSRU | 200 | 7 5/8 | 7 3/4 | 7 3/4 | 7 5/8 | 7 5/8 | 7 7/8 | 20600 |
16580 | NSRUP | 0 | 0 | ||||||
16581 | NSRp | 4500 | 41 1/2 | 0 | |||||
16582 | NSS | 900 | 2 7/8 | 2 3/4 | 2 7/8 | 2 3/4 | 8 1/2 | 9 1/2 | 1100 |
16583 | NSSB | 5000 | 12 7/8 | 13 1/4 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/4 | 13600 |
16584 | NSSC | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 5/8 | 5500 |
16585 | NSSIQ | 900 | 1 1/4 | 1 1/4 | 1 1/2 | 1 1/4 | 1 1/4 | 1 3/4 | 4100 |
16586 | NSSX | 2500 | 11 7/8 | 11 3/4 | 12 3/4 | 0 | |||
16587 | NSSY | 200 | 18 7/8 | 19 | 19 1/4 | 18 7/8 | 18 7/8 | 19 1/4 | 13400 |
16588 | NSTA | 100 | 11 1/4 | 9 1/2 | 11 1/4 | 0 | |||
16589 | NSTFX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
16590 | NSTG | 500 | 0.0156 | 0 | |||||
16591 | NSTIX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
16592 | NSTK | 2000 | 8 5/8 | 8 7/8 | 9 | 8 5/8 | 8 5/8 | 9 | 8300 |
16593 | NSTKW | 2000 | 4 | 4 | 4 | 4 | 3 7/8 | 4 1/8 | 2000 |
16594 | NSTMX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
16595 | NSTR | 1000 | 5 5/8 | 5 3/4 | 6 | 5 5/8 | 5 5/8 | 6 | 16800 |
16596 | NSU | 1500 | 7 7/8 | 7 | 8 | 0 | |||
16597 | NSUT | 0 | 0 | ||||||
16598 | NSUU | 0 | 0 | ||||||
16599 | NSVI | 0 | 0 | ||||||
16600 | NSYC | 0 | 0 | ||||||
16601 | NSYS | 100 | 7 1/2 | 6 7/8 | 7 1/2 | 6 7/8 | 6 7/8 | 7 1/2 | 400 |
16602 | NSZ | 0 | 612.43 | 0 | |||||
16603 | NT | 100 | 41 3/8 | 41 3/8 | 41 3/8 | 41 3/8 | 41 1/8 | 41 5/8 | 100 |
16604 | NTAH | 5000 | 2.2187 | 2.2500 | 2.5000 | 0 | |||
16605 | NTAI | 0 | 0 | ||||||
16606 | NTAIF | 100 | 10 1/2 | 11 3/8 | 11 3/8 | 10 1/2 | 10 1/2 | 10 7/8 | 33400 |
16607 | NTAP | 100 | 26 | 25 3/4 | 27 1/2 | 25 1/4 | 25 1/4 | 26 | 188500 |
16608 | NTB | 0 | 14 1/2 | 15 1/2 | 0 | ||||
16609 | NTBM | 3000 | 15 7/16 | 15 3/8 | 15 1/2 | 14 7/8 | 15 | 15 1/2 | 30700 |
16610 | NTBXX | 0 | 0.40 | 5.15 | 5.46 | 14950 | |||
16611 | NTC | 1200 | 13 | 0 | |||||
16612 | NTCK | 200 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 5.0000 | 200 |
16613 | NTCP | 0 | 0 | ||||||
16614 | NTDO | 0 | 0 | ||||||
16615 | NTDOY | 0 | 0 | ||||||
16616 | NTEM | 17000 | 0.3750 | 0.3125 | 0.5000 | 0 | |||
16617 | NTEXX | 0 | 0.35 | 3.08 | 4.20 | 1185 | |||
16618 | NTFTX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
16619 | NTFXX | 0 | 0.20 | 2.92 | 4.05 | 328 | |||
16620 | NTGI | 1400 | 2.0000 | 0 | |||||
16621 | NTHEX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
16622 | NTHFX | 0 | 31.24 | 31.24 | 31.24 | 0 | |||
16623 | NTHL | 0 | 0 | ||||||
16624 | NTHLY | 0 | 0 | ||||||
16625 | NTI | 1000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 2000 | ||
16626 | NTII | 1000 | 3 3/4 | 3 5/8 | 4 1/8 | 3 5/8 | 3 3/4 | 4 1/8 | 28400 |
16627 | NTK | 300 | 11 1/2 | 11 | 11 1/2 | 0 | |||
16628 | NTKC | 0 | 0 | ||||||
16629 | NTL | 0 | 0 | ||||||
16630 | NTLXX | 0 | 0 | ||||||
16631 | NTMG | 900 | 7 | 5 1/2 | 7 1/2 | 0 | |||
16632 | NTMI | 1000 | 0.0200 | 0 | |||||
16633 | NTN | 1500 | 4 3/16 | 4 5/16 | 4 5/16 | 4 3/16 | 4 | 4 3/8 | 5600 |
16634 | NTNC | 200 | 4 3/4 | 5 | 5 | 4 3/4 | 4 3/4 | 5 3/8 | 4700 |
16635 | NTNR | 0 | 0 | ||||||
16636 | NTNS | 0 | 0 | ||||||
16637 | NTNYX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
16638 | NTPH | 500 | 0.4375 | 0 | |||||
16639 | NTRK | 600 | 0.0100 | 0.0100 | 0.0800 | 0 | |||
16640 | NTRM | 0 | 0 | ||||||
16641 | NTRN | 2700 | 0.3125 | 0.3125 | 0.5000 | 0 | |||
16642 | NTRS | 1000 | 49 5/8 | 51 | 51 1/2 | 49 5/8 | 49 5/8 | 50 | 533800 |
16643 | NTRSZ | 500 | 61 3/4 | 62 | 62 | 61 1/4 | 60 3/4 | 61 1/2 | 1800 |
16644 | NTRTX | 0 | 9.81 | 9.81 | 9.81 | 0 | |||
16645 | NTRX | 1500 | 4 1/2 | 4 7/8 | 4 7/8 | 4 3/8 | 4 3/8 | 4 5/8 | 55100 |
16646 | NTRXX | 0 | 0.37 | 5.23 | 5.55 | 2288 | |||
16647 | NTSC | 1000 | 2 | 2 1/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 18300 |
16648 | NTSI | 1200 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
16649 | NTSR | 700 | 16 1/2 | 17 | 17 3/4 | 16 1/4 | 16 1/4 | 17 | 235100 |
16650 | NTSXX | 0 | 0.40 | 5.05 | 5.36 | 900 | |||
16651 | NTT | 100 | 41 1/4 | 41 3/8 | 42 1/8 | 0 | |||
16652 | NTTFX | 0 | 22.38 | 22.38 | 23.56 | 0 | |||
16653 | NTTI | 300 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
16654 | NTTIW | 0 | 0 | ||||||
16655 | NTTO | 0 | 0 | ||||||
16656 | NTWK | 2000 | 9 | 9 | 9 5/8 | 9 | 9 | 9 3/8 | 21800 |
16657 | NTX | 400 | 13 3/4 | 13 3/4 | 15 1/4 | 0 | |||
16658 | NTXIX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
16659 | NTXNX | 0 | 9.72 | 9.72 | 9.72 | 0 | |||
16660 | NTXXX | 0 | 0.35 | 3.33 | 4.46 | 10791 | |||
16661 | NTYXX | 0 | 0.40 | 5.40 | 5.72 | 10938 | |||
16662 | NTZ | 5000 | 36 1/4 | 46 1/8 | 46 7/8 | 0 | |||
16663 | NU | 1000 | 24 3/4 | 24 5/8 | 24 7/8 | 24 5/8 | 24 1/2 | 24 7/8 | 20900 |
16664 | NUBK | 0 | 0 | ||||||
16665 | NUC | 400 | 15 | 14 1/2 | 14 7/8 | 0 | |||
16666 | NUCM | 100 | 11 | 11 | 11 | 11 | 11 | 14 | 100 |
16667 | NUCO | 100 | 13 1/2 | 13 1/4 | 13 3/4 | 13 | 12 3/4 | 13 5/8 | 76600 |
16668 | NUDY | 0 | 0 | ||||||
16669 | NUE | 200 | 53 | 54 1/2 | 54 1/2 | 53 | 52 5/8 | 53 3/8 | 300 |
16670 | NUF | 1000 | 15 1/4 | 14 7/8 | 15 3/8 | 0 | |||
16671 | NUHC | 5000 | 15 3/8 | 15 | 15 1/2 | 14 1/2 | 15 1/4 | 15 3/8 | 309600 |
16672 | NUI | 600 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 600 | ||
16673 | NUKE | 1000 | 0.7500 | 0.5000 | 1.2500 | 0 | |||
16674 | NUKO | 500 | 9.1250 | 9.2500 | 9.2500 | 8.7500 | 8.7500 | 9.1250 | 3100 |
16675 | NULM | 0 | 0 | ||||||
16676 | NUM | 600 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 1/2 | 15 7/8 | 600 |
16677 | NUMB | 0 | 0 | ||||||
16678 | NUMD | 1000 | 1 5/8 | 1 5/8 | 1 23/32 | 0 | |||
16679 | NUMDW | 100 | 7/32 | 1/4 | 5/16 | 7/32 | 7/32 | 5/16 | 64600 |
16680 | NUMR | 600 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/4 | 1400 |
16681 | NUMX | 100 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
16682 | NUN | 500 | 15 5/8 | 15 | 15 3/8 | 0 | |||
16683 | NUNB | 0 | 0 | ||||||
16684 | NUO | 400 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 1/4 | 16 1/8 | 400 |
16685 | NUOG | 2000 | 0.1100 | 0.1100 | 0.1400 | 0.1100 | 0.1100 | 0.1400 | 4500 |
16686 | NUPR | 0 | 0 | ||||||
16687 | NURC | 900 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.6250 | 1800 |
16688 | NURO | 10000 | 0.0600 | 0.0450 | 0.0800 | 0 | |||
16689 | NURS | 6500 | 6 23/32 | 7 1/32 | 7 1/32 | 6 3/16 | 6 11/16 | 6 3/4 | 376200 |
16690 | NURSP | 1000 | 16 | 17 1/4 | 17 1/4 | 15 5/8 | 16 1/8 | 16 3/4 | 26400 |
16691 | NURSW | 1000 | 1 5/8 | 2 1/16 | 2 1/4 | 1 1/4 | 1 9/16 | 1 3/4 | 204300 |
16692 | NURTF | 1000 | 4 1/8 | 4 1/8 | 4 1/4 | 4 | 4 | 4 1/4 | 21700 |
16693 | NUSFX | 0 | 13.78 | 13.78 | 14.51 | 0 | |||
16694 | NUT | 200 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 200 | ||
16695 | NUTK | 100 | 1.4375 | 1.1875 | 1.4375 | 0 | |||
16696 | NUTX | 100 | 6.0000 | 5.0000 | 6.0000 | 5.0000 | 5.0000 | 6.0000 | 2100 |
16697 | NUV | 1900 | 10 1/4 | 10 1/8 | 10 1/4 | 10 1/8 | 10 | 10 3/8 | 4800 |
16698 | NUVBX | 0 | 9.37 | 9.37 | 9.37 | 0 | |||
16699 | NUVXX | 0 | 0.27 | 3.08 | 4.44 | 6229 | |||
16700 | NUWT | 0 | 0 | ||||||
16701 | NUWTW | 2000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 19/32 | 1 3/4 | 16300 |
16702 | NUZA | 5000 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1700 | 10000 |
16703 | NVA | 500 | 8 5/8 | 8 1/8 | 8 1/2 | 0 | |||
16704 | NVAAX | 0 | 10.57 | 10.57 | 11.07 | 0 | |||
16705 | NVABX | 0 | 10.83 | 10.83 | 10.83 | 0 | |||
16706 | NVAFX | 0 | 10.83 | 10.83 | 10.83 | 0 | |||
16707 | NVAL | 7500 | 3 1/2 | 3 1/4 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 24200 |
16708 | NVC | 1000 | 15 | 15 | 15 3/8 | 0 | |||
16709 | NVCBX | 0 | 17.59 | 17.59 | 17.59 | 0 | |||
16710 | NVCN | 35000 | 0.0312 | 0.0200 | 0.0937 | 0 | |||
16711 | NVDA | 0 | 0 | ||||||
16712 | NVDEX | 0 | 27.73 | 27.73 | 27.73 | 0 | |||
16713 | NVDM | 2000 | 22 3/4 | 22 1/4 | 23 1/2 | 22 | 22 3/4 | 23 1/2 | 178500 |
16714 | NVEA | 0 | 0 | ||||||
16715 | NVGBX | 0 | 21.15 | 21.15 | 21.15 | 0 | |||
16716 | NVGEX | 0 | 25.99 | 25.99 | 25.99 | 0 | |||
16717 | NVGP | 21600 | 0.0300 | 0.0200 | 0.1400 | 0 | |||
16718 | NVIC | 200 | 2 3/4 | 1 7/8 | 2 3/4 | 0 | |||
16719 | NVICD | 3000 | 2 1/2 | 1 5/8 | 2 1/2 | 0 | |||
16720 | NVID | 10000 | 0.1600 | 0.1875 | 0.1875 | 0.1600 | 0.1562 | 0.1700 | 102000 |
16721 | NVIEX | 0 | 25.45 | 25.45 | 25.45 | 0 | |||
16722 | NVINX | 0 | 28.52 | 28.52 | 28.52 | 0 | |||
16723 | NVITX | 0 | 18.71 | 18.71 | 18.71 | 0 | |||
16724 | NVLCX | 0 | 22.27 | 22.27 | 22.27 | 0 | |||
16725 | NVLEX | 0 | 15.63 | 15.63 | 15.63 | 0 | |||
16726 | NVLNX | 0 | 15.58 | 15.58 | 15.58 | 0 | |||
16727 | NVLS | 5400 | 47 1/4 | 47 | 49 | 45 1/2 | 47 | 47 1/4 | 1675900 |
16728 | NVLUX | 0 | 15.63 | 15.63 | 15.63 | 0 | |||
16729 | NVLY | 5000 | 0.2800 | 0.2812 | 0.2900 | 0.2700 | 0.2700 | 0.2900 | 124100 |
16730 | NVLYA | 2800 | 144.5000 | 0 | |||||
16731 | NVLYB | 1200 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 14.0000 | 1200 |
16732 | NVMBX | 0 | 19.38 | 19.38 | 19.38 | 0 | |||
16733 | NVMFX | 0 | 26.43 | 26.43 | 26.43 | 0 | |||
16734 | NVMNX | 0 | 9.64 | 9.64 | 9.64 | 0 | |||
16735 | NVN | 500 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 3/8 | 16 3/4 | 500 |
16736 | NVNU | 11400 | 0.0400 | 0.0400 | 0.0800 | 0 | |||
16737 | NVO | 500 | 29 1/4 | 34 1/2 | 35 3/8 | 0 | |||
16738 | NVP | 500 | 22 1/4 | 22 1/4 | 22 3/8 | 22 1/4 | 22 | 22 3/8 | 82300 |
16739 | NVR | 100 | 10 | 9 3/4 | 10 1/4 | 0 | |||
16740 | NVR.W | 0 | 0 | ||||||
16741 | NVR/WS | 200 | 1 3/4 | 1 7/8 | 2 5/16 | 0 | |||
16742 | NVSCX | 0 | 27.04 | 27.04 | 27.04 | 0 | |||
16743 | NVSIX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
16744 | NVTK | 3900 | 6 3/8 | 6 | 6 3/8 | 6 | 6 1/8 | 6 3/8 | 71600 |
16745 | NVTKW | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 2 7/8 | 1000 |
16746 | NVUE | 2000 | 3 3/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 24700 |
16747 | NVUSX | 0 | 57.57 | 57.57 | 57.57 | 0 | |||
16748 | NVX | 300 | 13 1/4 | 12 5/8 | 13 | 0 | |||
16749 | NVXN | 0 | 0 | ||||||
16750 | NW | 1200 | 60 1/8 | 58 1/2 | 59 | 0 | |||
16751 | NW+A | 0 | 0 | ||||||
16752 | NWAC | 1000 | 45 9/16 | 48 1/2 | 48 5/8 | 44 1/4 | 45 1/2 | 45 7/8 | 1188100 |
16753 | NWAGF | 0 | 0 | ||||||
16754 | NWBK | 0 | 0 | ||||||
16755 | NWC/WS | 0 | 3 1/8 | 3 5/8 | 0 | ||||
16756 | NWCA | 1500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 3 1/8 | 1600 |
16757 | NWCG | 500 | 17 1/2 | 18 3/8 | 18 1/2 | 17 1/4 | 17 1/4 | 17 1/2 | 201900 |
16758 | NWCI | 0 | 0 | ||||||
16759 | NWCMY | 0 | 0 | ||||||
16760 | NWCOX | 0 | 10.21 | 10.21 | 10.61 | 0 | |||
16761 | NWCXX | 0 | 0.65 | 5.12 | 5.33 | 3921 | |||
16762 | NWDRA | 0 | 0 | ||||||
16763 | NWE | 100 | 5 5/8 | 4 | 6 | 0 | |||
16764 | NWEI | 0 | 0 | ||||||
16765 | NWEQ | 2500 | 10 3/4 | 10 3/4 | 11 1/4 | 0 | |||
16766 | NWGRX | 0 | 9.46 | 9.46 | 9.60 | 0 | |||
16767 | NWGSX | 0 | 20.39 | 20.39 | 21.35 | 0 | |||
16768 | NWGXX | 0 | 0.41 | 5.14 | 5.35 | 15167 | |||
16769 | NWHC | 0 | 0 | ||||||
16770 | NWIR | 3000 | 13 1/4 | 12 3/4 | 13 1/4 | 12 3/4 | 13 | 13 1/4 | 12000 |
16771 | NWIXX | 0 | 0.65 | 5.42 | 5.58 | 17399 | |||
16772 | NWK | 100 | 23 3/4 | 23 5/8 | 23 3/4 | 23 5/8 | 23 1/8 | 24 1/8 | 1300 |
16773 | NWKP | 1000 | 0.0312 | 0 | |||||
16774 | NWL | 1000 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 26 | 26 3/8 | 1000 |
16775 | NWLIA | 1600 | 55 1/2 | 55 1/2 | 56 | 55 1/2 | 55 1/2 | 58 | 6900 |
16776 | NWMC | 1000 | 0.2500 | 0 | |||||
16777 | NWMS | 0 | 0 | ||||||
16778 | NWMXX | 0 | 0.38 | 3.07 | 4.13 | 622 | |||
16779 | NWNG | 600 | 32 1/4 | 32 1/2 | 32 1/2 | 31 7/8 | 32 | 32 1/2 | 24500 |
16780 | NWNGM | 0 | 0 | ||||||
16781 | NWPC | 1000 | 2 1/8 | 1 7/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 8200 |
16782 | NWPTA | 10000 | 0.0010 | 0 | |||||
16783 | NWPX | 5000 | 10 5/8 | 9 7/8 | 10 1/2 | 0 | |||
16784 | NWRK | 2000 | 1.0000 | 0 | |||||
16785 | NWRXX | 0 | 0.65 | 5.46 | 5.68 | 8433 | |||
16786 | NWS | 100 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 21 | 21 3/8 | 100 |
16787 | NWSB | 1200 | 23 3/16 | 23 | 23 3/4 | 23 | 23 | 23 3/4 | 16600 |
16788 | NWSL | 0 | 0 | ||||||
16789 | NWSLF | 50000 | 13 5/8 | 12 3/4 | 13 5/8 | 0 | |||
16790 | NWSS | 2000 | 3 | 3 3/8 | 3 3/8 | 2 3/4 | 13800 | ||
16791 | NWSW | 200 | 7 1/4 | 7 3/4 | 7 3/4 | 6 7/8 | 7 | 7 1/4 | 157300 |
16792 | NWSp | 100 | 18 3/4 | 18 3/4 | 19 1/8 | 18 3/4 | 7200 | ||
16793 | NWTFX | 0 | 10.09 | 10.09 | 10.48 | 0 | |||
16794 | NWTH | 400 | 42 1/8 | 41 7/8 | 42 1/8 | 0 | |||
16795 | NWTL | 100 | 3 | 3 | 3 | 3 | 3 | 3 3/8 | 100 |
16796 | NWTXX | 0 | 0.53 | 4.81 | 4.96 | 8945 | |||
16797 | NWVI | 4000 | 0.0002 | 0 | |||||
16798 | NWWOX | 0 | 9.15 | 9.15 | 9.61 | 0 | |||
16799 | NWXpA | 3000 | 25 | 25 | 25 1/8 | 24 7/8 | 64400 | ||
16800 | NWpA | 400 | 27 | 0 | |||||
16801 | NWpB | 400 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 3300 | ||
16802 | NX | 200 | 19 1/2 | 19 3/8 | 19 1/2 | 19 3/8 | 19 | 19 3/8 | 1200 |
16803 | NXA | 1500 | 12 9/16 | 0 | |||||
16804 | NXC | 200 | 13 3/4 | 13 1/8 | 13 3/4 | 0 | |||
16805 | NXCO | 1200 | 7 1/4 | 8 1/8 | 8 1/2 | 7 1/4 | 7 1/4 | 7 5/8 | 77400 |
16806 | NXGN | 4000 | 13 3/8 | 12 7/8 | 13 5/8 | 12 1/2 | 13 1/4 | 13 1/2 | 220000 |
16807 | NXN | 500 | 13 3/8 | 13 | 13 3/8 | 0 | |||
16808 | NXOHX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
16809 | NXP | 600 | 14 3/4 | 14 7/8 | 15 1/4 | 0 | |||
16810 | NXQ | 400 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 3/8 | 14 7/8 | 400 |
16811 | NXR | 300 | 14 | 14 | 14 | 14 | 13 3/4 | 14 1/4 | 300 |
16812 | NXSF | 0 | 0 | ||||||
16813 | NXSFC | 1000 | 5 7/8 | 5 7/8 | 6 | 5 3/4 | 5 7/8 | 6 | 22200 |
16814 | NXSw | 0 | 0 | ||||||
16815 | NXTR | 1200 | 15 1/2 | 15 1/2 | 15 1/2 | 14 1/2 | 14 3/4 | 15 1/2 | 326600 |
16816 | NXWFC | 3500 | 15/16 | 1 | 1 1/16 | 15/16 | 7/8 | 1 | 40500 |
16817 | NXZFC | 5000 | 1/2 | 3/8 | 1/2 | 3/8 | 3/8 | 5/8 | 14500 |
16818 | NYB | 300 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 1/2 | 22 7/8 | 300 |
16819 | NYBDY | 0 | 0 | ||||||
16820 | NYCL | 0 | 0 | ||||||
16821 | NYCLE | 0 | 0 | ||||||
16822 | NYCO | 5000 | 5 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 27800 |
16823 | NYCOA | 1000 | 5 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/4 | 11100 |
16824 | NYCOP | 1200 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 3/4 | 2000 |
16825 | NYCXX | 0 | 0.61 | 3.23 | 3.92 | 240 | |||
16826 | NYDXX | 0 | 0.37 | 2.59 | 4.05 | 2629 | |||
16827 | NYER | 300 | 7 3/4 | 7 1/2 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 3200 |
16828 | NYFW | 0 | 0 | ||||||
16829 | NYIFX | 0 | 10.47 | 10.47 | 10.58 | 0 | |||
16830 | NYLE | 10000 | 0.2500 | 0.2500 | 0.4687 | 0 | |||
16831 | NYM | 9100 | 16 7/16 | 0 | |||||
16832 | NYMFX | 0 | 0.98 | 0.98 | 0.98 | 0 | |||
16833 | NYN | 1000 | 50 7/8 | 52 1/8 | 52 5/8 | 50 7/8 | 50 7/8 | 51 3/8 | 8200 |
16834 | NYNC | 0 | 0 | ||||||
16835 | NYNCY | 25000 | 15 3/8 | 15 1/2 | 15 5/8 | 15 3/8 | 15 3/8 | 15 5/8 | 31000 |
16836 | NYNR | 0 | 0 | ||||||
16837 | NYNT | 0 | 0 | ||||||
16838 | NYT | 0 | 0 | ||||||
16839 | NYT.A | 0 | 0 | ||||||
16840 | NYT/A | 200 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 28 1/8 | 29 | 200 |
16841 | NYTA | 0 | 0 | ||||||
16842 | NYTS | 4400 | 5/8 | 5/8 | 3/4 | 5/8 | 5/8 | 11/16 | 19400 |
16843 | NYTV | 0 | 0 | ||||||
16844 | NYTXX | 0 | 0.51 | 2.99 | 3.72 | 700 | |||
16845 | NYVA | 1000 | 0.1500 | 0.1000 | 0.1500 | 0 | |||
16846 | NYVBX | 0 | 14.23 | 14.23 | 14.23 | 0 | |||
16847 | NYVCX | 0 | 14.27 | 14.27 | 14.27 | 0 | |||
16848 | NYVTX | 0 | 14.30 | 14.30 | 15.01 | 0 | |||
16849 | NZ | 400 | 12 5/8 | 0 | |||||
16850 | NZPCY | 0 | 0 | ||||||
16851 | NZT | 100 | 71 1/4 | 69 5/8 | 70 | 0 | |||
16852 | NZYM | 3000 | 4 3/16 | 4 1/4 | 4 5/16 | 4 1/16 | 4 3/16 | 4 5/16 | 46500 |
16853 | O | 600 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 600 | ||
16854 | O.AAC | 0 | 0 | ||||||
16855 | O.ATO | 0 | 0 | ||||||
16856 | O.DBR | 0 | 0 | ||||||
16857 | O.DFC | 0 | 0 | ||||||
16858 | O.GCR | 0 | 0 | ||||||
16859 | O.IM | 0 | 0 | ||||||
16860 | O.NED | 0 | 0 | ||||||
16861 | O.RGD | 0 | 0 | ||||||
16862 | O.RGR | 0 | 0 | ||||||
16863 | O.SAA | 0 | 0 | ||||||
16864 | O.SAP | 0 | 0 | ||||||
16865 | O.SOL | 0 | 0 | ||||||
16866 | O.TNT | 0 | 0 | ||||||
16867 | O.VAA | 0 | 0 | ||||||
16868 | OAADX | 0 | 16.93 | 16.93 | 16.93 | 0 | |||
16869 | OAK | 500 | 19 1/8 | 19 | 19 1/8 | 19 | 18 5/8 | 19 3/8 | 1200 |
16870 | OAKC | 1500 | 1 1/2 | 1 1/4 | 1 3/4 | 0 | |||
16871 | OAKF | 1000 | 9 7/8 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 6500 |
16872 | OAKIX | 0 | 12.83 | 12.83 | 12.83 | 0 | |||
16873 | OAKMX | 0 | 29.67 | 29.67 | 29.67 | 0 | |||
16874 | OAKR | 600 | 2.0000 | 2.0000 | 2.3750 | 0 | |||
16875 | OAKS | 3200 | 6 1/4 | 6 3/4 | 6 3/4 | 6 1/4 | 6 | 6 3/4 | 22600 |
16876 | OAKSX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
16877 | OAKT | 300 | 36 1/4 | 36 1/2 | 38 1/2 | 35 3/4 | 36 | 36 1/4 | 814100 |
16878 | OAKVX | 0 | 13.95 | 13.95 | 13.95 | 0 | |||
16879 | OAR | 100 | 47 7/8 | 0 | |||||
16880 | OAS | 15200 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 1/8 | 22 3/4 | 15200 |
16881 | OASCX | 0 | 12.93 | 12.93 | 12.93 | 0 | |||
16882 | OASI | 1000 | 8 | 8 | 8 | 7 1/2 | 7 3/4 | 8 1/4 | 19000 |
16883 | OASpA | 500 | 26 | 26 | 26 | 26 | 500 | ||
16884 | OAT | 200 | 33 3/4 | 34 1/4 | 34 3/8 | 33 3/4 | 33 5/8 | 34 | 8600 |
16885 | OAU | 100 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 7/8 | 100 |
16886 | OAV | 0 | 587.16 | 587.16 | 587.16 | 587.16 | 0 | ||
16887 | OAX | 0 | 57.16 | 58.28 | 58.28 | 57.08 | 0 | ||
16888 | OBCI | 400 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 2 3/4 | 1400 |
16889 | OBEGX | 0 | 26.72 | 26.72 | 26.72 | 0 | |||
16890 | OBMCX | 0 | 9.82 | 9.82 | 9.82 | 0 | |||
16891 | OBRA | 0 | 0 | ||||||
16892 | OBS | 800 | 3/16 | 0 | |||||
16893 | OBT | 300 | 16 1/4 | 0 | |||||
16894 | OBTI | 4500 | 0.4687 | 0.4375 | 0.4687 | 0.4375 | 0.4687 | 0.5000 | 5500 |
16895 | OC | 700 | 43 | 43 | 43 | 43 | 700 | ||
16896 | OCAAX | 0 | 12.20 | 12.20 | 12.20 | 0 | |||
16897 | OCABX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
16898 | OCAI | 25000 | 20 3/4 | 20 3/4 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/4 | 172600 |
16899 | OCAS | 1300 | 36 1/4 | 36 3/4 | 37 | 36 | 36 | 36 1/2 | 27200 |
16900 | OCC | 200 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 27 3/8 | 27 7/8 | 200 |
16901 | OCCF | 0 | 0 | ||||||
16902 | OCE.A | 0 | 0 | ||||||
16903 | OCE.B | 0 | 0 | ||||||
16904 | OCE/B | 700 | 7 1/8 | 0 | |||||
16905 | OCEB | 0 | 0 | ||||||
16906 | OCEN | 0 | 0 | ||||||
16907 | OCENY | 2200 | 67 | 67 | 67 | 67 | 67 | 67 1/2 | 4100 |
16908 | OCES | 0 | 0 | ||||||
16909 | OCESO | 0 | 0 | ||||||
16910 | OCF | 3400 | 42 1/8 | 42 1/8 | 42 1/8 | 42 1/8 | 42 1/8 | 42 5/8 | 3400 |
16911 | OCGT | 4500 | 15/32 | 17/32 | 17/32 | 15/32 | 7/16 | 1/2 | 79500 |
16912 | OCHCX | 0 | 12.73 | 12.73 | 12.73 | 0 | |||
16913 | OCI/U | 0 | 1/2 | 1 1/2 | 0 | ||||
16914 | OCI/WS | 0 | 1/32 | 1/8 | 0 | ||||
16915 | OCLB | 0 | 0 | ||||||
16916 | OCLI | 100 | 11 1/8 | 11 1/8 | 11 1/8 | 10 3/4 | 10 3/4 | 11 1/8 | 35600 |
16917 | OCO | 0 | 587.50 | 587.50 | 587.50 | 587.50 | 0 | ||
16918 | OCOMA | 100 | 46 5/8 | 46 5/8 | 46 5/8 | 46 5/8 | 46 5/8 | 47 1/4 | 100 |
16919 | OCQ | 1000 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 1000 | ||
16920 | OCR | 500 | 41 | 39 1/4 | 39 5/8 | 0 | |||
16921 | OCRD | 0 | 0 | ||||||
16922 | OCRX | 500 | 3 1/8 | 2 1/2 | 4 | 0 | |||
16923 | OCRXU | 1000 | 4 9/16 | 4 | 4 9/16 | 4 | 4 | 5 | 3300 |
16924 | OCRXW | 5000 | 13/16 | 25/32 | 1 1/4 | 0 | |||
16925 | OCRXZ | 1000 | 1/4 | 1/4 | 5/8 | 0 | |||
16926 | OCS | 0 | 614.37 | 614.37 | 614.37 | 614.37 | 0 | ||
16927 | OCTA | 5000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1250 | 0.1900 | 5000 |
16928 | OCTAW | 39500 | 0.0050 | 0.0050 | 0.0350 | 0 | |||
16929 | OCTEX | 0 | 10.70 | 10.70 | 11.15 | 0 | |||
16930 | OCTGF | 1000 | 0.3900 | 0 | |||||
16931 | OCTL | 1000 | 28 5/8 | 29 | 29 7/8 | 28 5/8 | 28 1/2 | 28 3/4 | 154100 |
16932 | OCTS | 500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1250 | 0.1875 | 500 |
16933 | OCTSW | 12000 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
16934 | OCX | 0 | 57.16 | 58.28 | 58.28 | 57.08 | 0 | ||
16935 | ODC | 500 | 16 | 0 | |||||
16936 | ODDE | 100 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
16937 | ODDS | 1000 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
16938 | ODET | 0 | 0 | ||||||
16939 | ODETA | 100 | 8 1/2 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 4400 |
16940 | ODETB | 300 | 8 | 8 | 8 | 8 | 8 | 8 1/2 | 300 |
16941 | ODFL | 600 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 | 9 1/2 | 600 |
16942 | ODGFX | 0 | 19.26 | 19.26 | 19.26 | 0 | |||
16943 | ODIBX | 0 | 38.32 | 38.32 | 38.32 | 0 | |||
16944 | ODIFX | 0 | 21.92 | 21.92 | 22.83 | 0 | |||
16945 | ODMIX | 0 | 14.73 | 14.73 | 14.73 | 0 | |||
16946 | ODP | 300 | 18 5/8 | 18 7/8 | 18 7/8 | 18 1/2 | 18 1/2 | 19 1/8 | 9100 |
16947 | ODSA | 500 | 2.2500 | 2.5000 | 2.5000 | 2.2500 | 1.7500 | 2.5000 | 1000 |
16948 | ODSI | 1000 | 20 | 19 | 20 1/2 | 18 3/4 | 19 1/2 | 20 | 168000 |
16949 | ODWA | 400 | 16 1/2 | 17 1/4 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 4300 |
16950 | ODYY | 1000 | 0.3750 | 0.3750 | 0.8750 | 0 | |||
16951 | OE | 100 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 6 1/2 | 100 |
16952 | OEA | 100 | 29 3/8 | 28 1/8 | 28 1/2 | 0 | |||
16953 | OEAAX | 0 | 13.61 | 13.61 | 14.25 | 0 | |||
16954 | OEC | 100 | 23 3/4 | 24 | 24 1/8 | 23 3/4 | 23 5/8 | 24 | 1600 |
16955 | OECAX | 0 | 10.79 | 10.79 | 11.30 | 0 | |||
16956 | OECpA | 100 | 52 | 0 | |||||
16957 | OECpB | 100 | 55 | 0 | |||||
16958 | OECpC | 500 | 59 7/8 | 0 | |||||
16959 | OECpD | 310 | 60 | 0 | |||||
16960 | OECpE | 690 | 101 7/8 | 0 | |||||
16961 | OECpG | 950 | 102 19/32 | 0 | |||||
16962 | OECpH | 100 | 103 1/4 | 0 | |||||
16963 | OECpM | 200 | 25 1/4 | 25 1/2 | 25 1/2 | 25 1/4 | 1100 | ||
16964 | OECpT | 400 | 26 | 26 1/8 | 26 1/8 | 26 | 1700 | ||
16965 | OEGAX | 0 | 10.87 | 10.87 | 10.87 | 0 | |||
16966 | OEGIX | 0 | 10.73 | 10.73 | 11.24 | 0 | |||
16967 | OEGXX | 0 | 0.51 | 4.65 | 4.79 | 2023 | |||
16968 | OEIAX | 0 | 14.56 | 14.56 | 15.25 | 0 | |||
16969 | OEIXX | 0 | 0.69 | 5.26 | 5.43 | 3365 | |||
16970 | OEMIX | 0 | 10.88 | 10.88 | 11.22 | 0 | |||
16971 | OEMXX | 0 | 0.69 | 5.02 | 5.18 | 3516 | |||
16972 | OENAX | 0 | 11.59 | 11.59 | 12.30 | 0 | |||
16973 | OESI | 1000 | 0.0100 | 0 | |||||
16974 | OET | 0 | 578.40 | 578.40 | 578.40 | 578.40 | 0 | ||
16975 | OETXX | 0 | 0.46 | 2.91 | 4.70 | 3356 | |||
16976 | OEVGX | 0 | 9.36 | 9.36 | 9.65 | 0 | |||
16977 | OEX | 0 | 571.55 | 582.80 | 582.80 | 570.75 | 0 | ||
16978 | OEZ | 0 | 571.55 | 582.80 | 582.80 | 570.75 | 0 | ||
16979 | OFALX | 0 | 9.84 | 9.84 | 9.84 | 0 | |||
16980 | OFCP | 1000 | 15 1/2 | 15 7/8 | 15 7/8 | 15 1/2 | 15 1/2 | 15 7/8 | 5000 |
16981 | OFFI | 500 | 3.5000 | 3.1250 | 3.6250 | 0 | |||
16982 | OFFMX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
16983 | OFHYX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
16984 | OFIN | 0 | 1193.08 | 1205.52 | 1205.52 | 1192.78 | 0 | ||
16985 | OFIS | 400 | 20 3/4 | 22 | 22 | 20 5/8 | 20 3/4 | 20 7/8 | 85400 |
16986 | OFIXF | 400 | 7 1/4 | 7 3/8 | 7 3/8 | 6 3/4 | 6 3/4 | 7 1/4 | 31800 |
16987 | OFLAX | 0 | 11.37 | 11.37 | 11.94 | 0 | |||
16988 | OFLBX | 0 | 11.39 | 11.39 | 11.39 | 0 | |||
16989 | OFLF | 200 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
16990 | OG | 100 | 22 | 22 1/4 | 22 1/4 | 21 7/8 | 21 3/8 | 22 | 1700 |
16991 | OGAO | 0 | 0 | ||||||
16992 | OGCP | 21000 | 0.1100 | 0.0800 | 0.1100 | 0 | |||
16993 | OGDIX | 0 | 13.77 | 13.77 | 14.42 | 0 | |||
16994 | OGE | 100 | 42 5/8 | 42 | 42 3/8 | 0 | |||
16995 | OGEEL | 100 | 82.1500 | 82.1500 | 82.1500 | 82.1500 | 100 | ||
16996 | OGEEO | 200 | 63.7500 | 0 | |||||
16997 | OGEGX | 0 | 17.65 | 17.65 | 18.73 | 0 | |||
16998 | OGEpA | 200 | 13 3/4 | 0 | |||||
16999 | OGICX | 0 | 14.64 | 14.64 | 14.64 | 0 | |||
17000 | OGIL | 0 | 0 | ||||||
17001 | OGIXX | 0 | 0.45 | 3.00 | 3.94 | 711 | |||
17002 | OGK/WS | 0 | 1 1/16 | 1 7/16 | 0 | ||||
17003 | OGLBX | 0 | 34.74 | 34.74 | 34.74 | 0 | |||
17004 | OGLE | 1100 | 38 1/8 | 37 1/2 | 39 | 0 | |||
17005 | OGNB | 600 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 600 | ||
17006 | OGOXX | 0 | 0.29 | 3.47 | 4.29 | 464 | |||
17007 | OGS | 0 | 68.00 | 68.00 | 68.00 | 68.00 | 0 | ||
17008 | OGSBX | 0 | 10.48 | 10.48 | 10.48 | 0 | |||
17009 | OGSI | 5000 | 7 3/16 | 7 1/8 | 7 3/16 | 7 1/8 | 7 | 7 1/2 | 15000 |
17010 | OGSIW | 72000 | 2 5/8 | 2 1/4 | 3 | 0 | |||
17011 | OGT | 100 | 7 | 7 | 7 3/8 | 0 | |||
17012 | OGVAX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
17013 | OGVXX | 0 | 0.66 | 5.43 | 5.66 | 7457 | |||
17014 | OGp | 100 | 133 5/8 | 110 | 150 | 0 | |||
17015 | OH | 900 | 39 7/8 | 38 1/4 | 38 5/8 | 0 | |||
17016 | OHBO | 2600 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2500 | 2600 |
17017 | OHC | 0 | 0 | ||||||
17018 | OHC.A | 0 | 0 | ||||||
17019 | OHC/A | 500 | 6 3/4 | 0 | |||||
17020 | OHC/B | 500 | 6 1/8 | 0 | |||||
17021 | OHCA | 0 | 0 | ||||||
17022 | OHCB | 0 | 0 | ||||||
17023 | OHCS | 4000 | 0.0010 | 0 | |||||
17024 | OHEFX | 0 | 12.91 | 12.91 | 12.91 | 0 | |||
17025 | OHG | 15000 | 21 1/2 | 22 7/8 | 23 3/8 | 0 | |||
17026 | OHI | 100 | 27 3/8 | 27 3/8 | 27 7/8 | 0 | |||
17027 | OHIPM | 200 | 61.6500 | 0 | |||||
17028 | OHIPN | 200 | 62.8750 | 0 | |||||
17029 | OHIPO | 100 | 57.0000 | 0 | |||||
17030 | OHIPP | 100 | 58.9000 | 0 | |||||
17031 | OHL | 0 | 586.83 | 586.83 | 586.83 | 586.83 | 0 | ||
17032 | OHM | 100 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 1400 |
17033 | OHMCG | 5 | 91 | 91 | 91 | 91 | 88 1/2 | 91 | 5 |
17034 | OHSC | 1000 | 2 3/32 | 2 | 2 1/4 | 0 | |||
17035 | OHSF | 0 | 0 | ||||||
17036 | OHSI | 4400 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 5/8 | 6400 |
17037 | OHSL | 2000 | 21 1/2 | 20 | 21 | 0 | |||
17038 | OHSV | 0 | 0 | ||||||
17039 | OHTXX | 0 | 0.57 | 3.39 | 4.26 | 712 | |||
17040 | OHYBX | 0 | 13.42 | 13.42 | 13.42 | 0 | |||
17041 | OI | 200 | 13 3/4 | 13 7/8 | 14 1/4 | 0 | |||
17042 | OIA | 500 | 8 3/4 | 8 5/8 | 8 3/4 | 0 | |||
17043 | OIB | 400 | 8 3/8 | 8 1/2 | 8 5/8 | 0 | |||
17044 | OIBAX | 0 | 5.25 | 5.25 | 5.51 | 0 | |||
17045 | OIBBX | 0 | 5.25 | 5.25 | 5.25 | 0 | |||
17046 | OIC | 100 | 8 7/8 | 8 3/4 | 8 7/8 | 0 | |||
17047 | OICO | 900 | 2 7/8 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 | 20100 |
17048 | OIEAX | 0 | 14.56 | 14.56 | 14.56 | 0 | |||
17049 | OIEIX | 0 | 16.44 | 16.44 | 17.21 | 0 | |||
17050 | OIF | 800 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 2100 |
17051 | OIGBX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
17052 | OII | 1000 | 12 1/4 | 12 3/8 | 12 3/8 | 12 1/4 | 12 | 12 3/8 | 1500 |
17053 | OIL | 100 | 55 1/8 | 55 7/8 | 55 7/8 | 55 1/8 | 54 1/2 | 54 7/8 | 200 |
17054 | OILP | 0 | 0 | ||||||
17055 | OIMTX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
17056 | OIS | 100 | 3 | 2 3/4 | 3 1/4 | 0 | |||
17057 | OISBX | 0 | 17.33 | 17.33 | 17.33 | 0 | |||
17058 | OISI | 500 | 2 7/8 | 2 3/4 | 2 7/8 | 2 3/4 | 2 5/8 | 2 7/8 | 1500 |
17059 | OITCX | 0 | 14.86 | 14.86 | 14.86 | 0 | |||
17060 | OITN | 0 | 0 | ||||||
17061 | OJ | 200 | 7 5/8 | 0 | |||||
17062 | OKE | 200 | 21 1/8 | 21 7/8 | 21 7/8 | 21 | 21 | 21 1/2 | 1900 |
17063 | OKEN | 1000 | 38 1/8 | 38 1/4 | 38 1/2 | 38 1/8 | 38 1/8 | 38 3/8 | 18900 |
17064 | OKEOP | 100 | 30.6250 | 0 | |||||
17065 | OKIS | 2500 | 0.0500 | 0 | |||||
17066 | OKP | 1000 | 9 | 0 | |||||
17067 | OKRG | 5000 | 0.5625 | 0.5000 | 0.9375 | 0 | |||
17068 | OKS.A | 0 | 0 | ||||||
17069 | OKS.B | 0 | 0 | ||||||
17070 | OKSB | 200 | 17 7/8 | 17 1/2 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 2000 |
17071 | OKSBP | 7000 | 25 1/4 | 25 5/8 | 25 5/8 | 25 1/8 | 25 1/8 | 25 5/8 | 12500 |
17072 | OLBW | 0 | 0 | ||||||
17073 | OLC | 0 | 0 | ||||||
17074 | OLC.A | 0 | 0 | ||||||
17075 | OLCM | 0 | 0 | ||||||
17076 | OLCMF | 500 | 12 1/8 | 13 1/8 | 13 1/4 | 12 1/8 | 12 1/4 | 12 3/8 | 270500 |
17077 | OLDB | 300 | 34 1/4 | 34 1/4 | 34 3/4 | 34 1/4 | 34 1/4 | 34 3/4 | 1700 |
17078 | OLDF | 0 | 0 | ||||||
17079 | OLEI | 3400 | 0.2500 | 0 | |||||
17080 | OLEX | 5000 | 0.8750 | 0.8125 | 0.8750 | 0.7500 | 0.8437 | 0.9375 | 97200 |
17081 | OLGAX | 0 | 14.74 | 14.74 | 15.43 | 0 | |||
17082 | OLGC | 400 | 14 1/2 | 14 1/4 | 14 7/8 | 14 1/8 | 14 1/2 | 14 5/8 | 73600 |
17083 | OLGR | 100 | 16 | 15 1/4 | 16 | 15 1/4 | 15 1/4 | 17 | 600 |
17084 | OLIPY | 0 | 0 | ||||||
17085 | OLIV | 0 | 0 | ||||||
17086 | OLIVY | 0 | 0 | ||||||
17087 | OLK | 100 | 45 | 0 | |||||
17088 | OLMXX | 0 | 0.78 | 4.88 | 4.93 | 3146 | |||
17089 | OLN | 2000 | 73 1/2 | 74 3/8 | 74 1/2 | 73 1/2 | 72 7/8 | 73 5/8 | 2600 |
17090 | OLOFV | 0 | 0 | ||||||
17091 | OLOG | 300 | 13 1/4 | 13 | 13 1/4 | 13 | 13 | 13 1/4 | 25200 |
17092 | OLOK | 100 | 115.0000 | 0 | |||||
17093 | OLP | 400 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/4 | 13 1/2 | 400 |
17094 | OLPV | 1000 | 0.6250 | 0.5000 | 1.2500 | 0 | |||
17095 | OLPXX | 0 | 0.73 | 5.17 | 5.25 | 1864 | |||
17096 | OLPp | 700 | 16 1/8 | 0 | |||||
17097 | OLS | 500 | 39 3/8 | 36 3/8 | 37 3/8 | 0 | |||
17098 | OLS.W | 0 | 0 | ||||||
17099 | OLS/WS | 3000 | 3 7/8 | 0 | |||||
17100 | OLSA | 0 | 0 | ||||||
17101 | OLSAY | 500 | 6 13/16 | 6 1/2 | 7 | 6 1/2 | 6 1/2 | 7 | 85200 |
17102 | OLSWF | 5000 | 1 1/4 | 1 23/32 | 1 7/8 | 1 3/16 | 1 5/16 | 1 7/8 | 348300 |
17103 | OLSWY | 0 | 0 | ||||||
17104 | OLX | 0 | 58.72 | 0 | |||||
17105 | OLYM | 2000 | 16 9/16 | 17 1/8 | 17 7/8 | 16 9/16 | 16 1/2 | 16 3/4 | 589900 |
17106 | OLYMP | 500 | 81 | 78 1/2 | 84 | 78 1/2 | 77 | 80 | 4100 |
17107 | OLYO | 0 | 0 | ||||||
17108 | OLYOF | 0 | 0 | ||||||
17109 | OLYOY | 0 | 0 | ||||||
17110 | OM | 1000 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 7/8 | 20 | 2000 |
17111 | OMAX | 0 | 0 | ||||||
17112 | OMBXX | 0 | 0.43 | 4.97 | 5.16 | 8098 | |||
17113 | OMC | 1400 | 36 1/4 | 36 1/4 | 36 1/4 | 36 1/4 | 35 3/8 | 35 7/8 | 1400 |
17114 | OMCA | 1300 | 0.0150 | 0.0150 | 0.1000 | 0 | |||
17115 | OMCP | 0 | 0 | ||||||
17116 | OMDI | 21500 | 0.0010 | 0 | |||||
17117 | OMED | 1000 | 1 5/8 | 1 7/16 | 1 5/8 | 0 | |||
17118 | OMEF | 200 | 31 1/2 | 33 1/2 | 33 1/2 | 31 1/2 | 31 1/2 | 33 1/2 | 800 |
17119 | OMEG | 400 | 3 5/16 | 3 3/16 | 3 5/16 | 3 1/8 | 3 1/8 | 3 5/16 | 161400 |
17120 | OMG | 2000 | 8 1/2 | 8 1/8 | 8 1/2 | 8 | 7700 | ||
17121 | OMG.W | 0 | 0 | ||||||
17122 | OMG/WS | 1000 | 2 3/32 | 0 | |||||
17123 | OMGAX | 0 | 18.42 | 18.42 | 19.54 | 0 | |||
17124 | OMGBX | 0 | 17.99 | 17.99 | 17.99 | 0 | |||
17125 | OMGCX | 0 | 18.02 | 18.02 | 18.02 | 0 | |||
17126 | OMGE | 0 | 0 | ||||||
17127 | OMGI | 100 | 32 1/2 | 32 5/8 | 32 5/8 | 32 1/2 | 32 1/2 | 32 7/8 | 6300 |
17128 | OMGR | 200 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 9 | 200 |
17129 | OMHI | 5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 4.8750 | 5000 |
17130 | OMI | 300 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/4 | 12 1/8 | 1300 |
17131 | OMIFX | 0 | 11.56 | 11.56 | 11.68 | 0 | |||
17132 | OMM | 700 | 6 | 5 5/8 | 6 | 0 | |||
17133 | OMMDY | 0 | 0 | ||||||
17134 | OMNIX | 0 | 14.54 | 14.54 | 14.54 | 0 | |||
17135 | OMNR | 0 | 0 | ||||||
17136 | OMNRF | 0 | 0 | ||||||
17137 | OMPT | 0 | 0 | ||||||
17138 | OMS | 400 | 9 1/2 | 9 3/8 | 9 3/4 | 0 | |||
17139 | OMSBX | 0 | 26.22 | 26.22 | 26.22 | 0 | |||
17140 | OMX | 500 | 17 7/8 | 17 7/8 | 18 3/8 | 17 7/8 | 17 5/8 | 18 1/2 | 2000 |
17141 | OMXP | 0 | 0 | ||||||
17142 | ONA | 600 | 6 1/2 | 7 | 7 3/8 | 0 | |||
17143 | ONBK | 1000 | 30 1/4 | 30 3/4 | 30 3/4 | 30 1/4 | 30 1/4 | 30 3/4 | 41000 |
17144 | ONBKP | 16000 | 27 3/4 | 27 1/2 | 27 3/4 | 27 1/4 | 27 1/4 | 27 3/4 | 17800 |
17145 | ONC | 500 | 5 | 5 | 5 | 5 | 500 | ||
17146 | ONCR | 0 | 0 | ||||||
17147 | ONCS | 1000 | 9 1/8 | 9 1/2 | 9 3/4 | 9 1/8 | 9 1/8 | 9 3/8 | 68000 |
17148 | ONE | 100 | 35 5/8 | 35 1/2 | 36 | 35 3/8 | 35 3/8 | 35 7/8 | 900 |
17149 | ONEC | 0 | 0 | ||||||
17150 | ONET | 0 | 0 | ||||||
17151 | ONGRX | 0 | 13.72 | 13.72 | 14.44 | 0 | |||
17152 | ONIGX | 0 | 12.03 | 12.03 | 12.66 | 0 | |||
17153 | ONITX | 0 | 13.55 | 13.55 | 14.26 | 0 | |||
17154 | ONM | 500 | 6 1/2 | 0 | |||||
17155 | ONPR | 400 | 3 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 11900 |
17156 | ONSE | 30000 | 0.5625 | 0.5000 | 0.5625 | 0.5000 | 0.5000 | 0.5625 | 37800 |
17157 | ONSI | 300 | 9 5/8 | 9 3/4 | 9 3/4 | 9 1/2 | 9 1/2 | 9 5/8 | 56600 |
17158 | ONTC | 200 | 13 1/4 | 13 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 12800 |
17159 | ONTK | 1000 | 15 | 13 3/4 | 15 | 13 | 14 3/4 | 15 | 148600 |
17160 | ONTX | 0 | 0.0156 | 0.1562 | 0 | ||||
17161 | ONU | 0 | 0 | ||||||
17162 | ONUH | 0 | 0 | ||||||
17163 | ONVB | 400 | 35.5000 | 0 | |||||
17164 | ONYBX | 0 | 12.70 | 12.70 | 12.70 | 0 | |||
17165 | OO | 400 | 31 | 31 1/4 | 31 3/8 | 31 | 30 5/8 | 31 1/4 | 1200 |
17166 | OPABX | 0 | 12.34 | 12.34 | 12.34 | 0 | |||
17167 | OPAL | 200 | 11 5/8 | 12 1/4 | 12 1/2 | 11 1/4 | 11 3/8 | 11 5/8 | 55200 |
17168 | OPASX | 0 | 12.99 | 12.99 | 13.78 | 0 | |||
17169 | OPATX | 0 | 12.34 | 12.34 | 12.96 | 0 | |||
17170 | OPCAX | 0 | 10.66 | 10.66 | 11.19 | 0 | |||
17171 | OPCC | 0 | 0 | ||||||
17172 | OPCHX | 0 | 12.74 | 12.74 | 13.38 | 0 | |||
17173 | OPD | 0 | 0 | ||||||
17174 | OPEBX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
17175 | OPEN | 300 | 10 3/8 | 10 1/4 | 11 | 10 | 10 | 10 1/2 | 57500 |
17176 | OPERQ | 0 | 0 | ||||||
17177 | OPGIX | 0 | 14.71 | 14.71 | 15.61 | 0 | |||
17178 | OPGSX | 0 | 14.09 | 14.09 | 14.95 | 0 | |||
17179 | OPGVX | 0 | 10.48 | 10.48 | 10.86 | 0 | |||
17180 | OPIGX | 0 | 10.95 | 10.95 | 11.50 | 0 | |||
17181 | OPISX | 0 | 17.32 | 17.32 | 18.18 | 0 | |||
17182 | OPITX | 0 | 14.88 | 14.88 | 15.42 | 0 | |||
17183 | OPJ | 500 | 25 5/8 | 25 5/8 | 25 7/8 | 25 5/8 | 2000 | ||
17184 | OPMC | 2500 | 1.0937 | 1.0625 | 1.1250 | 0 | |||
17185 | OPMX | 500 | 2 1/8 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/8 | 2 3/8 | 58700 |
17186 | OPMXZ | 27900 | 3/4 | 7/16 | 3/4 | 0 | |||
17187 | OPNYX | 0 | 12.70 | 12.70 | 13.33 | 0 | |||
17188 | OPOCX | 0 | 38.93 | 38.93 | 41.31 | 0 | |||
17189 | OPPAX | 0 | 35.26 | 35.26 | 37.41 | 0 | |||
17190 | OPPC | 0 | 0 | ||||||
17191 | OPPCF | 100 | 2 13/16 | 3 | 3 | 2 13/16 | 2 13/16 | 3 | 8000 |
17192 | OPPEX | 0 | 10.81 | 10.81 | 11.47 | 0 | |||
17193 | OPPFX | 0 | 10.97 | 10.97 | 11.64 | 0 | |||
17194 | OPPHX | 0 | 13.50 | 13.50 | 14.17 | 0 | |||
17195 | OPPSX | 0 | 29.86 | 29.86 | 31.68 | 0 | |||
17196 | OPPXX | 0 | 0.75 | 5.84 | 5.96 | 12341 | |||
17197 | OPR | 0 | 0 | ||||||
17198 | OPR+ | 0 | 0 | ||||||
17199 | OPRp | 200 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 900 | ||
17200 | OPRpB | 1800 | 26 3/64 | 26 1/4 | 26 1/4 | 26 3/64 | 10600 | ||
17201 | OPRpC | 200 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 200 | ||
17202 | OPRpD | 4000 | 25 3/4 | 25 5/8 | 25 3/4 | 25 1/2 | 63800 | ||
17203 | OPSBX | 0 | 29.37 | 29.37 | 29.37 | 0 | |||
17204 | OPSC | 800 | 6 5/16 | 6 1/2 | 6 9/16 | 6 5/16 | 6 1/4 | 7 | 7000 |
17205 | OPSGX | 0 | 4.80 | 4.80 | 4.80 | 0 | |||
17206 | OPSI | 0 | 0 | ||||||
17207 | OPSIX | 0 | 4.79 | 4.79 | 5.03 | 0 | |||
17208 | OPST | 3500 | 3.1250 | 0 | |||||
17209 | OPTAX | 0 | 9.95 | 9.95 | 10.45 | 0 | |||
17210 | OPTC | 1000 | 2 7/8 | 2 3/4 | 3 | 0 | |||
17211 | OPTFX | 0 | 26.56 | 26.56 | 28.18 | 0 | |||
17212 | OPTI | 1000 | 7 5/16 | 7 3/4 | 8 | 7 1/4 | 7 1/4 | 7 3/8 | 348600 |
17213 | OPTN | 2500 | 3 3/8 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 6400 |
17214 | OPTOQ | 500 | 0.0100 | 0 | |||||
17215 | OPTQ | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/4 | 2700 |
17216 | OPTRX | 0 | 9.22 | 9.22 | 9.78 | 0 | |||
17217 | OPTS | 500 | 13 | 13 | 13 | 13 | 13 | 13 3/8 | 2500 |
17218 | OPTT | 0 | 0 | ||||||
17219 | OPTX | 400 | 0.0300 | 0.0300 | 0.0800 | 0 | |||
17220 | OPVSX | 0 | 17.77 | 17.77 | 18.85 | 0 | |||
17221 | OPWp | 200 | 96 7/8 | 0 | |||||
17222 | OPWpB | 1810 | 103 3/4 | 0 | |||||
17223 | OPWpC | 270 | 95 1/2 | 0 | |||||
17224 | OPXXX | 0 | 0 | ||||||
17225 | ORBC | 1200 | 0.2500 | 0 | |||||
17226 | ORBFX | 0 | 12.69 | 12.69 | 12.69 | 0 | |||
17227 | ORBI | 200 | 12 3/4 | 13 | 13 1/2 | 12 3/4 | 12 3/4 | 13 | 92200 |
17228 | ORBIG | 50 | 102 | 102 | 102 | 102 | 100 | 108 | 50 |
17229 | ORBK | 0 | 0 | ||||||
17230 | ORBKF | 5000 | 12 1/2 | 12 3/4 | 12 7/8 | 12 1/2 | 12 1/2 | 12 3/4 | 59200 |
17231 | ORBS | 2000 | 0.1875 | 0.0937 | 0.1875 | 0 | |||
17232 | ORBT | 1000 | 7/8 | 13/16 | 7/8 | 0 | |||
17233 | ORC | 0 | 309.65 | 309.65 | 309.65 | 309.65 | 0 | ||
17234 | ORCI | 700 | 5 7/8 | 5 7/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 15800 |
17235 | ORCL | 2200 | 41 | 39 5/8 | 42 1/2 | 39 1/2 | 40 7/8 | 41 | 9227100 |
17236 | OREM | 10000 | 11 7/8 | 12 1/8 | 12 3/8 | 11 1/2 | 11 1/2 | 11 7/8 | 52800 |
17237 | OREX | 1000 | 12 3/4 | 12 1/2 | 12 3/4 | 12 1/2 | 12 1/2 | 12 3/4 | 133400 |
17238 | ORFN | 18700 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
17239 | ORFPQ | 0 | 0 | ||||||
17240 | ORG | 100 | 19 7/8 | 20 | 20 3/8 | 19 7/8 | 19 3/4 | 20 1/4 | 5000 |
17241 | ORGK | 1000 | 2 | 2 1/16 | 2 1/16 | 1 3/4 | 1 3/4 | 2 | 32500 |
17242 | ORGKL | 3000 | 1/2 | 1/2 | 11/16 | 0 | |||
17243 | ORGKW | 1000 | 1 1/4 | 1 | 1 5/16 | 0 | |||
17244 | ORGKZ | 1500 | 9/16 | 9/16 | 9/16 | 9/16 | 1/2 | 3/4 | 1500 |
17245 | ORGS | 2000 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 5.1250 | 19700 |
17246 | ORI | 100 | 35 1/4 | 32 3/4 | 33 1/2 | 0 | |||
17247 | ORIG | 500 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.2500 | 0.5000 | 500 |
17248 | ORIGX | 0 | 13.20 | 13.20 | 13.79 | 0 | |||
17249 | ORIpH | 9100 | 25 7/8 | 25 49/64 | 25 7/8 | 25 3/4 | 17500 | ||
17250 | ORLY | 300 | 29 1/4 | 28 3/4 | 29 1/4 | 28 3/4 | 28 3/4 | 29 1/4 | 15600 |
17251 | ORN | 500 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 | 24 5/8 | 500 |
17252 | ORND | 500 | 19 1/2 | 19 1/4 | 19 1/2 | 0 | |||
17253 | OROA | 10000 | 4 11/16 | 4 7/8 | 4 7/8 | 4 11/16 | 4 11/16 | 4 7/8 | 20300 |
17254 | OROP | 0 | 0 | ||||||
17255 | ORPH | 1300 | 6 1/16 | 6 3/8 | 6 3/8 | 6 | 6 | 6 1/4 | 4400 |
17256 | ORRA | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 8 1/2 | 8 3/4 | 9 1/4 | 32000 |
17257 | ORT.A | 0 | 0 | ||||||
17258 | ORTFX | 0 | 10.69 | 10.69 | 11.14 | 0 | |||
17259 | ORTH | 1000 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/4 | 7 1/2 | 7 3/4 | 91000 |
17260 | ORTL | 1000 | 11 1/4 | 12 3/16 | 12 3/16 | 11 | 11 1/4 | 11 3/4 | 58200 |
17261 | ORU | 100 | 36 | 36 | 36 | 35 1/2 | 35 1/2 | 35 7/8 | 5500 |
17262 | ORUTM | 200 | 60.7500 | 0 | |||||
17263 | ORUTO | 300 | 95.0000 | 0 | |||||
17264 | ORUTP | 100 | 100.0000 | 0 | |||||
17265 | ORVM | 0 | 0 | ||||||
17266 | ORVMF | 0 | 0 | ||||||
17267 | ORVX | 300 | 12 3/4 | 11 3/4 | 12 3/4 | 11 3/4 | 11 3/4 | 12 3/4 | 19400 |
17268 | ORX | 200 | 12 5/8 | 13 1/8 | 13 1/8 | 12 5/8 | 12 5/8 | 13 | 2900 |
17269 | ORYX | 500 | 1 1/2 | 1 7/16 | 1 1/2 | 1 7/16 | 1 7/16 | 1 1/2 | 4000 |
17270 | ORYXW | 3000 | 11/16 | 9/16 | 11/16 | 9/16 | 9/16 | 11/16 | 4500 |
17271 | OS | 500 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 | 14 1/2 | 500 |
17272 | OSBC | 3000 | 45 3/4 | 45 | 45 3/4 | 45 | 45 | 47 | 5200 |
17273 | OSBF | 200 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 24 1/2 | 200 |
17274 | OSBGX | 0 | 5.49 | 5.49 | 5.49 | 0 | |||
17275 | OSBN | 1000 | 8 1/4 | 8 1/2 | 8 1/2 | 8 1/4 | 8 | 8 1/2 | 4500 |
17276 | OSG | 100 | 19 | 18 | 18 3/8 | 0 | |||
17277 | OSGFX | 0 | 15.59 | 15.59 | 16.32 | 0 | |||
17278 | OSGIX | 0 | 16.04 | 16.04 | 16.80 | 0 | |||
17279 | OSH | 200 | 11 | 0 | |||||
17280 | OSH.A | 0 | 0 | ||||||
17281 | OSHC | 400 | 19 1/2 | 19 1/4 | 20 1/4 | 19 1/4 | 19 1/2 | 20 1/4 | 18000 |
17282 | OSHS | 0 | 0 | ||||||
17283 | OSHSF | 1500 | 2 13/16 | 2 13/16 | 2 15/16 | 2 13/16 | 2 3/4 | 2 7/8 | 7400 |
17284 | OSICX | 0 | 4.79 | 4.79 | 4.79 | 0 | |||
17285 | OSIGX | 0 | 5.50 | 5.50 | 5.77 | 0 | |||
17286 | OSII | 3000 | 39 3/4 | 40 3/4 | 41 1/4 | 39 3/4 | 39 3/4 | 40 1/2 | 169800 |
17287 | OSKY | 5000 | 15 1/4 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 3/4 | 30800 |
17288 | OSL | 500 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 1/8 | 10 1/2 | 500 |
17289 | OSM | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 100 | ||
17290 | OSPY | 500 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
17291 | OSSI | 1000 | 30 1/8 | 31 3/4 | 32 3/8 | 30 | 30 1/8 | 30 1/2 | 667900 |
17292 | OST | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 8 7/8 | 1000 |
17293 | OSTE | 1000 | 7 | 7 | 7 1/8 | 7 | 7 | 7 1/4 | 13500 |
17294 | OSTX | 500 | 18 1/4 | 19 1/4 | 19 1/2 | 18 | 18 1/4 | 18 3/4 | 24800 |
17295 | OSU | 100 | 6 1/4 | 5 7/8 | 6 1/4 | 0 | |||
17296 | OSYS | 5000 | 17 3/4 | 18 1/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 60600 |
17297 | OTCAX | 0 | 7.95 | 7.95 | 8.44 | 0 | |||
17298 | OTCBX | 0 | 7.88 | 7.88 | 7.88 | 0 | |||
17299 | OTCFX | 0 | 15.91 | 15.91 | 15.91 | 0 | |||
17300 | OTCH | 1000 | 0.0100 | 0 | |||||
17301 | OTCM | 500 | 7 3/4 | 7 5/8 | 7 3/4 | 7 9/16 | 7 9/16 | 7 3/4 | 40700 |
17302 | OTEC | 0 | 0 | ||||||
17303 | OTES | 500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.2500 | 500 |
17304 | OTEX | 0 | 0 | ||||||
17305 | OTFBX | 0 | 9.94 | 9.94 | 9.94 | 0 | |||
17306 | OTFCX | 0 | 26.23 | 26.23 | 26.23 | 0 | |||
17307 | OTIXX | 0 | 0.51 | 4.90 | 5.05 | 623 | |||
17308 | OTMN | 1000 | 2.7500 | 2.2500 | 2.7500 | 0 | |||
17309 | OTO | 0 | 3/4 | 1 1/4 | 0 | ||||
17310 | OTRBX | 0 | 9.15 | 9.15 | 9.15 | 0 | |||
17311 | OTRI | 500 | 0.0010 | 0.0010 | 0.1000 | 0 | |||
17312 | OTRK | 0 | 0 | ||||||
17313 | OTRKB | 19800 | 15 1/8 | 15 1/4 | 15 1/4 | 15 | 15 | 15 1/4 | 25100 |
17314 | OTRX | 1000 | 4 1/2 | 4 1/4 | 4 3/4 | 0 | |||
17315 | OTSH | 10000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.0800 | 0.1562 | 10000 |
17316 | OTTPO | 0 | 0 | ||||||
17317 | OTTR | 200 | 36 | 35 1/2 | 36 1/4 | 35 1/2 | 35 1/2 | 36 1/4 | 7900 |
17318 | OTTRP | 0 | 0 | ||||||
17319 | OUSA | 100 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/4 | 100 |
17320 | OUSCX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
17321 | OUSGX | 0 | 9.63 | 9.63 | 10.11 | 0 | |||
17322 | OUTL | 600 | 6 1/4 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 22700 |
17323 | OUTT | 1000 | 0.1300 | 0.1300 | 0.1700 | 0 | |||
17324 | OUTTC | 0 | 0 | ||||||
17325 | OUTTU | 500 | 0.1000 | 0.1200 | 0.5000 | 0 | |||
17326 | OUTTW | 3500 | 0.0050 | 0.0050 | 0.0400 | 0 | |||
17327 | OUTTZ | 10000 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
17328 | OVBC | 100 | 36.5000 | 0 | |||||
17329 | OVEN | 400 | 6 7/8 | 7 1/4 | 7 1/2 | 6 3/4 | 6 5/8 | 6 7/8 | 44200 |
17330 | OVID | 100 | 7 1/4 | 7 1/4 | 7 11/16 | 7 1/4 | 7 1/4 | 7 3/4 | 12700 |
17331 | OVON | 500 | 4 1/2 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 1/2 | 35400 |
17332 | OVRL | 100 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
17333 | OVSBX | 0 | 17.66 | 17.66 | 17.66 | 0 | |||
17334 | OVWV | 400 | 31 1/4 | 30 7/8 | 31 1/4 | 30 7/8 | 30 7/8 | 31 1/4 | 2600 |
17335 | OWEIX | 0 | 10.14 | 10.14 | 10.62 | 0 | |||
17336 | OWEN | 1200 | 21 1/4 | 21 1/4 | 21 1/4 | 20 | 20 | 21 1/4 | 87400 |
17337 | OWLSF | 0 | 0 | ||||||
17338 | OWNB | 0 | 0 | ||||||
17339 | OWOS | 1000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 9 1/8 | 1000 |
17340 | OWVAX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
17341 | OXBC | 1000 | 55.0000 | 0 | |||||
17342 | OXBM | 1100 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0300 | 0.0700 | 1100 |
17343 | OXC | 0 | 0 | ||||||
17344 | OXE | 200 | 9 3/4 | 10 1/2 | 11 1/8 | 0 | |||
17345 | OXFC | 1000 | 2.6875 | 2.5000 | 2.6875 | 2.3750 | 2.5625 | 2.6875 | 46500 |
17346 | OXFD | 1500 | 21 1/8 | 21 | 21 5/8 | 19 1/2 | 20 3/4 | 21 1/8 | 179600 |
17347 | OXFO | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5625 | 5000 |
17348 | OXGN | 1000 | 10 1/4 | 10 1/4 | 10 1/2 | 9 7/8 | 10 1/8 | 10 3/8 | 59700 |
17349 | OXGNW | 2000 | 3 | 3 | 3 | 3 | 3 | 3 1/8 | 7500 |
17350 | OXHP | 1000 | 64 7/8 | 65 1/4 | 65 3/4 | 63 1/2 | 64 3/4 | 65 | 989600 |
17351 | OXIS | 1000 | 1 7/8 | 1 7/8 | 1 15/16 | 1 7/8 | 1 7/8 | 1 31/32 | 3500 |
17352 | OXM | 200 | 17 3/8 | 16 7/8 | 17 3/8 | 0 | |||
17353 | OXT/WS | 0 | 1/2 | 1 | 0 | ||||
17354 | OXY | 300 | 21 3/8 | 21 5/8 | 21 3/4 | 21 3/8 | 21 1/4 | 21 3/4 | 3400 |
17355 | OXYF | 0 | 0 | ||||||
17356 | OXYpA | 200 | 62 1/4 | 0 | |||||
17357 | OYMP | 500 | 2.0000 | 2.1250 | 2.1250 | 2.0000 | 1000 | ||
17358 | OYOG | 0 | 0 | ||||||
17359 | OYPD | 2000 | 0.6250 | 0.2500 | 1.0000 | 0 | |||
17360 | OZOA | 100 | 1.0000 | 1.0000 | 2.0000 | 0 | |||
17361 | OZON | 500 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 2 1/4 | 2 5/8 | 4600 |
17362 | P | 1000 | 33 1/4 | 34 1/8 | 34 1/8 | 33 1/4 | 33 | 33 3/8 | 5200 |
17363 | P.ACM | 0 | 0 | ||||||
17364 | P.AIN | 0 | 0 | ||||||
17365 | P.ASC | 0 | 0 | ||||||
17366 | P.AZS | 0 | 0 | ||||||
17367 | P.BJA | 0 | 0 | ||||||
17368 | P.BPE | 0 | 0 | ||||||
17369 | P.CPG | 0 | 0 | ||||||
17370 | P.DBS | 0 | 0 | ||||||
17371 | P.DSS | 0 | 0 | ||||||
17372 | P.FAN | 0 | 0 | ||||||
17373 | P.FEL | 0 | 0 | ||||||
17374 | P.HFC | 0 | 0 | ||||||
17375 | P.HLV | 0 | 0 | ||||||
17376 | P.HMT | 0 | 0 | ||||||
17377 | P.ICB | 0 | 0 | ||||||
17378 | P.IPC | 0 | 0 | ||||||
17379 | P.IPT | 0 | 0 | ||||||
17380 | P.MAM | 0 | 0 | ||||||
17381 | P.MAS | 0 | 0 | ||||||
17382 | P.MUI | 0 | 0 | ||||||
17383 | P.PET | 0 | 0 | ||||||
17384 | P.REL | 0 | 0 | ||||||
17385 | P.SAL | 0 | 0 | ||||||
17386 | P.SGT | 0 | 0 | ||||||
17387 | P.SIA | 0 | 0 | ||||||
17388 | P.STI | 0 | 0 | ||||||
17389 | P.TNN | 0 | 0 | ||||||
17390 | P.TNY | 0 | 0 | ||||||
17391 | P.TTA | 0 | 0 | ||||||
17392 | PA | 1500 | 21 1/4 | 20 7/8 | 21 1/4 | 20 7/8 | 2600 | ||
17393 | PAABX | 0 | 9.26 | 9.26 | 9.82 | 0 | |||
17394 | PAAS | 0 | 0 | ||||||
17395 | PAASF | 1500 | 7 7/8 | 7 7/16 | 8 | 7 7/16 | 7 3/4 | 7 7/8 | 69500 |
17396 | PAAUX | 0 | 3.11 | 3.11 | 3.11 | 0 | |||
17397 | PABAX | 0 | 9.55 | 9.55 | 10.13 | 0 | |||
17398 | PABBX | 0 | 9.52 | 9.52 | 9.52 | 0 | |||
17399 | PABFX | 0 | 12.13 | 12.13 | 12.13 | 0 | |||
17400 | PABK | 38800 | 2.0781 | 0 | |||||
17401 | PABN | 300 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | 26.2500 | 500 |
17402 | PABRX | 0 | 25.08 | 25.08 | 26.54 | 0 | |||
17403 | PAC | 3600 | 33 1/2 | 34 | 34 | 33 1/2 | 33 1/2 | 33 3/4 | 4700 |
17404 | PACAX | 0 | 9.19 | 9.19 | 9.75 | 0 | |||
17405 | PACBX | 0 | 9.16 | 9.16 | 9.16 | 0 | |||
17406 | PACCX | 0 | 9.15 | 9.15 | 9.15 | 0 | |||
17407 | PACD | 0 | 0 | ||||||
17408 | PACE | 2500 | 3 1/4 | 3 | 3 1/4 | 3 | 3 | 3 3/8 | 3300 |
17409 | PACF | 2500 | 2.0000 | 0.8750 | 2.0000 | 0.8750 | 1.2500 | 2.2500 | 74700 |
17410 | PACIX | 0 | 15.73 | 15.73 | 16.47 | 0 | |||
17411 | PACK | 5500 | 3 3/4 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 10400 |
17412 | PACW | 200 | 13.2500 | 13.0000 | 15.0000 | 0 | |||
17413 | PACXX | 0 | 0.69 | 2.89 | 3.67 | 183 | |||
17414 | PAD | 0 | 8 1/2 | 9 1/2 | 0 | ||||
17415 | PADAX | 0 | 9.59 | 9.59 | 9.69 | 0 | |||
17416 | PADC | 0 | 0 | ||||||
17417 | PADCE | 0 | 0 | ||||||
17418 | PAEAX | 0 | 9.86 | 9.86 | 10.46 | 0 | |||
17419 | PAEBX | 0 | 9.81 | 9.81 | 9.81 | 0 | |||
17420 | PAECX | 0 | 9.76 | 9.76 | 9.76 | 0 | |||
17421 | PAEL | 0 | 0 | ||||||
17422 | PAELL | 100 | 64.3750 | 0 | |||||
17423 | PAELN | 200 | 56.3750 | 56.3750 | 56.3750 | 56.3750 | 200 | ||
17424 | PAFXX | 0 | 0.43 | 5.37 | 5.53 | 6869 | |||
17425 | PAG | 400 | 14 1/2 | 16 1/8 | 16 5/8 | 0 | |||
17426 | PAGE | 300 | 22 5/8 | 23 5/8 | 24 | 22 1/2 | 22 1/2 | 22 5/8 | 918800 |
17427 | PAGI | 3000 | 14 1/4 | 14 1/4 | 15 | 14 1/4 | 14 1/4 | 14 3/4 | 6500 |
17428 | PAGRX | 0 | 39.03 | 39.03 | 39.03 | 0 | |||
17429 | PAGVX | 0 | 8.82 | 8.82 | 9.26 | 0 | |||
17430 | PAGZ | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 7/8 | 1000 |
17431 | PAH | 8900 | 25 3/4 | 26 | 27 | 0 | |||
17432 | PAHC | 100 | 41.3750 | 41.3750 | 41.3750 | 41.3750 | 100 | ||
17433 | PAI | 500 | 14 7/8 | 14 3/4 | 14 7/8 | 14 3/4 | 5500 | ||
17434 | PAIC | 0 | 0 | ||||||
17435 | PAICD | 300 | 9 1/4 | 8 1/2 | 9 1/4 | 0 | |||
17436 | PAID | 500 | 9 1/8 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/8 | 9 1/4 | 19400 |
17437 | PAIDC | 700 | 8 | 7 1/2 | 8 1/2 | 0 | |||
17438 | PAIIX | 0 | 5.61 | 5.61 | 5.78 | 0 | |||
17439 | PAIR | 10000 | 43 3/8 | 39 3/4 | 43 1/2 | 39 | 43 | 43 1/2 | 584200 |
17440 | PAITX | 0 | 10.47 | 10.47 | 10.96 | 0 | |||
17441 | PAKJJ | 0 | 0 | ||||||
17442 | PAKRF | 0 | 0 | ||||||
17443 | PAL | 0 | 0 | ||||||
17444 | PALM | 400 | 11 3/4 | 11 3/4 | 12 | 11 5/8 | 11 1/2 | 11 3/4 | 27300 |
17445 | PALS | 5000 | 0.1250 | 0 | |||||
17446 | PALT | 300 | 7.5000 | 7.5000 | 8.5000 | 0 | |||
17447 | PAM | 200 | 3 1/8 | 0 | |||||
17448 | PAMBX | 0 | 8.79 | 8.79 | 8.79 | 0 | |||
17449 | PAMC | 1500 | 6 1/2 | 6 11/16 | 6 11/16 | 6 1/2 | 6 1/4 | 6 5/8 | 13000 |
17450 | PAMFX | 0 | 11.54 | 11.54 | 11.90 | 0 | |||
17451 | PAMT | 3000 | 1.6250 | 1.1250 | 1.7500 | 0 | |||
17452 | PAMX | 100 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/16 | 3 3/8 | 100 |
17453 | PANA | 4300 | 5 | 4 15/16 | 5 | 4 3/4 | 4 13/16 | 5 | 86900 |
17454 | PANBX | 0 | 21.42 | 21.42 | 21.42 | 0 | |||
17455 | PANCX | 0 | 21.42 | 21.42 | 21.42 | 0 | |||
17456 | PANE | 400 | 0.0937 | 0.1250 | 0.3125 | 0 | |||
17457 | PANFX | 0 | 21.75 | 21.75 | 23.02 | 0 | |||
17458 | PANGX | 0 | 11.46 | 11.46 | 11.46 | 0 | |||
17459 | PANR | 0 | 0 | ||||||
17460 | PANRA | 500 | 16 | 15 1/2 | 17 | 0 | |||
17461 | PANRP | 100 | 47.8750 | 0 | |||||
17462 | PANW | 0 | 0 | ||||||
17463 | PANX | 3200 | 1 5/16 | 1 15/16 | 1 15/16 | 1 5/16 | 1 5/16 | 1 7/8 | 6700 |
17464 | PANXU | 300 | 1 7/8 | 2 | 2 | 1 7/8 | 1 7/8 | 2 1/2 | 1900 |
17465 | PANXW | 1000 | 11/16 | 5/8 | 7/8 | 0 | |||
17466 | PAO | 300 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 16 7/8 | 17 3/8 | 300 |
17467 | PAP | 200 | 9 7/8 | 8 3/4 | 9 1/4 | 0 | |||
17468 | PAPA | 2000 | 3 3/4 | 3 3/4 | 5 | 0 | |||
17469 | PAPAX | 0 | 13.63 | 13.63 | 14.46 | 0 | |||
17470 | PAPBX | 0 | 13.47 | 13.47 | 13.47 | 0 | |||
17471 | PAPIX | 0 | 15.84 | 15.84 | 15.84 | 0 | |||
17472 | PAPMX | 0 | 13.58 | 13.58 | 14.07 | 0 | |||
17473 | PAR | 1000 | 12 1/2 | 12 1/2 | 13 | 0 | |||
17474 | PARBX | 0 | 10.40 | 10.40 | 10.40 | 0 | |||
17475 | PARC | 0 | 0 | ||||||
17476 | PARF | 300 | 6 3/4 | 6 3/4 | 8 1/2 | 0 | |||
17477 | PARK | 1000 | 3.0000 | 2.2500 | 3.0000 | 0 | |||
17478 | PARL | 700 | 7 | 6 3/8 | 7 1/8 | 6 3/8 | 6 3/4 | 7 1/8 | 31700 |
17479 | PARNX | 0 | 31.84 | 31.84 | 32.99 | 0 | |||
17480 | PARO | 5000 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
17481 | PARQ | 100 | 9 5/8 | 9 3/4 | 10 | 9 5/8 | 9 5/8 | 9 7/8 | 120100 |
17482 | PARR | 2000 | 2 | 2 5/8 | 2 5/8 | 1 7/8 | 1 15/16 | 2 1/8 | 67800 |
17483 | PARS | 2000 | 1 15/16 | 1 13/16 | 1 15/16 | 1 13/16 | 1 13/16 | 1 15/16 | 428500 |
17484 | PARSC | 0 | 0 | ||||||
17485 | PART | 300 | 0.2500 | 0.1250 | 0.2500 | 0 | |||
17486 | PARUX | 0 | 10.42 | 10.42 | 10.77 | 0 | |||
17487 | PARVX | 0 | 3.17 | 3.17 | 3.17 | 0 | |||
17488 | PASAX | 0 | 10.34 | 10.34 | 10.83 | 0 | |||
17489 | PASBX | 0 | 10.49 | 10.49 | 10.49 | 0 | |||
17490 | PASGX | 0 | 18.59 | 18.59 | 19.67 | 1 | |||
17491 | PASIX | 0 | 3.09 | 3.09 | 3.09 | 0 | |||
17492 | PASL | 500 | 0.5625 | 0.6250 | 0.8750 | 0 | |||
17493 | PASMX | 0 | 11.92 | 11.92 | 12.65 | 0 | |||
17494 | PASN | 1800 | 0.0050 | 0 | |||||
17495 | PASTX | 0 | 3.18 | 3.18 | 3.28 | 0 | |||
17496 | PAT | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 2500 | ||
17497 | PATC | 200 | 1.5000 | 0 | |||||
17498 | PATK | 100 | 14 | 13 3/4 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 8400 |
17499 | PATS | 7300 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
17500 | PATV | 0 | 0 | ||||||
17501 | PATXX | 0 | 0.27 | 4.77 | 5.35 | 13809 | |||
17502 | PAUAX | 0 | 5.55 | 5.55 | 5.55 | 0 | |||
17503 | PAUD | 1000 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1250 | 3.7500 | 1000 |
17504 | PAUGX | 0 | 5.68 | 5.68 | 5.98 | 0 | |||
17505 | PAUH | 20000 | 1 1/4 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/4 | 1 1/2 | 45400 |
17506 | PAUL | 1000 | 0.0010 | 0.0001 | 0.0300 | 0 | |||
17507 | PAUSX | 0 | 5.53 | 5.53 | 5.53 | 0 | |||
17508 | PAUVX | 0 | 5.63 | 5.63 | 5.63 | 0 | |||
17509 | PAVGX | 0 | 15.30 | 15.30 | 16.02 | 0 | |||
17510 | PAWN | 700 | 4 1/16 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/4 | 18400 |
17511 | PAWNW | 2000 | 3/32 | 3/32 | 5/32 | 0 | |||
17512 | PAXWX | 0 | 16.30 | 16.30 | 16.30 | 0 | |||
17513 | PAY | 100 | 30 | 29 1/4 | 29 3/4 | 0 | |||
17514 | PAYC | 1000 | 9 | 9 | 9 | 9 | 8 3/4 | 9 1/8 | 3100 |
17515 | PAYL | 12000 | 0.0010 | 0 | |||||
17516 | PAYO | 100 | 12.0000 | 0 | |||||
17517 | PAYX | 1500 | 50 1/8 | 47 3/8 | 50 1/4 | 47 1/4 | 49 7/8 | 50 1/8 | 642800 |
17518 | PAZBX | 0 | 9.23 | 9.23 | 9.23 | 0 | |||
17519 | PB | 300 | 35 | 35 | 35 | 35 | 34 1/2 | 35 | 300 |
17520 | PBAIX | 0 | 14.18 | 14.18 | 14.18 | 0 | |||
17521 | PBALX | 0 | 13.71 | 13.71 | 14.28 | 0 | |||
17522 | PBARX | 0 | 4.80 | 4.80 | 4.80 | 0 | |||
17523 | PBAZX | 0 | 11.57 | 11.57 | 11.57 | 0 | |||
17524 | PBBS | 0 | 0 | ||||||
17525 | PBBSF | 5000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 13 1/8 | 5000 |
17526 | PBBWF | 2800 | 3/4 | 3/4 | 7/8 | 0 | |||
17527 | PBCAX | 0 | 10.68 | 10.68 | 11.01 | 0 | |||
17528 | PBCBX | 0 | 16.54 | 16.54 | 16.54 | 0 | |||
17529 | PBCGX | 0 | 18.57 | 18.57 | 18.57 | 0 | |||
17530 | PBCI | 100 | 22 | 21 1/2 | 22 | 21 1/4 | 21 1/4 | 22 | 18000 |
17531 | PBCK | 100 | 0.0100 | 0 | |||||
17532 | PBCMX | 0 | 11.91 | 11.91 | 11.91 | 0 | |||
17533 | PBCT | 200 | 18 7/8 | 18 7/8 | 19 1/8 | 18 7/8 | 18 7/8 | 19 | 80600 |
17534 | PBCTP | 100 | 113 7/8 | 112 3/4 | 116 1/4 | 0 | |||
17535 | PBCXX | 0 | 0.40 | 5.08 | 5.22 | 879 | |||
17536 | PBEAX | 0 | 14.26 | 14.26 | 15.01 | 0 | |||
17537 | PBEFX | 0 | 12.61 | 12.61 | 12.61 | 0 | |||
17538 | PBEGX | 0 | 19.76 | 19.76 | 20.43 | 0 | |||
17539 | PBEQX | 0 | 19.08 | 19.08 | 19.08 | 0 | |||
17540 | PBEUX | 0 | 19.85 | 19.85 | 19.85 | 0 | |||
17541 | PBFDX | 0 | 13.54 | 13.54 | 13.54 | 0 | |||
17542 | PBFI | 1000 | 5 1/4 | 4 5/8 | 5 1/2 | 0 | |||
17543 | PBFXX | 0 | 0.46 | 2.98 | 3.54 | 3862 | |||
17544 | PBGAX | 0 | 11.45 | 11.45 | 11.45 | 0 | |||
17545 | PBGBX | 0 | 4.96 | 4.96 | 4.96 | 0 | |||
17546 | PBGI | 500 | 26 | 25 1/2 | 26 1/2 | 0 | |||
17547 | PBGPX | 0 | 9.27 | 9.27 | 9.27 | 0 | |||
17548 | PBGVX | 0 | 9.76 | 9.76 | 9.76 | 0 | |||
17549 | PBGXX | 0 | 0.44 | 4.93 | 5.11 | 5846 | |||
17550 | PBHAX | 0 | 8.25 | 8.25 | 8.59 | 0 | |||
17551 | PBHC | 500 | 10.2500 | 10.6250 | 10.6250 | 10.2500 | 10.0000 | 10.5000 | 700 |
17552 | PBHEX | 0 | 14.56 | 14.56 | 14.56 | 0 | |||
17553 | PBHGX | 0 | 22.25 | 22.25 | 22.25 | 0 | |||
17554 | PBHIX | 0 | 10.25 | 10.25 | 10.25 | 0 | |||
17555 | PBHLX | 0 | 11.78 | 11.78 | 12.38 | 0 | |||
17556 | PBHMX | 0 | 15.91 | 15.91 | 15.91 | 0 | |||
17557 | PBHYX | 0 | 8.24 | 8.24 | 8.24 | 0 | |||
17558 | PBI | 200 | 43 | 45 1/8 | 45 1/8 | 41 7/8 | 43 1/4 | 43 5/8 | 20200 |
17559 | PBIBX | 0 | 8.34 | 8.34 | 8.34 | 0 | |||
17560 | PBIFX | 0 | 21.81 | 21.81 | 21.81 | 0 | |||
17561 | PBIGX | 0 | 8.33 | 8.33 | 8.59 | 0 | |||
17562 | PBIIX | 0 | 7.95 | 7.95 | 7.95 | 0 | |||
17563 | PBIO | 1000 | 8 3/4 | 8 5/8 | 8 7/8 | 8 3/8 | 8 1/2 | 8 3/4 | 49600 |
17564 | PBIOW | 0 | 0 | ||||||
17565 | PBIX | 400 | 13 | 13 | 13 | 12 1/2 | 12 1/2 | 13 | 87600 |
17566 | PBIp | 200 | 380 | 320 | 400 | 0 | |||
17567 | PBK | 300 | 12 | 12 | 12 | 12 | 500 | ||
17568 | PBKB | 1000 | 9 | 9 1/4 | 9 3/8 | 9 | 9 | 9 3/8 | 11400 |
17569 | PBKC | 100 | 16 | 17 1/4 | 17 1/4 | 16 | 16 | 17 1/4 | 1200 |
17570 | PBKE | 0 | 0 | ||||||
17571 | PBKP | 2000 | 0.3125 | 0.5000 | 0.5000 | 0.3125 | 0.3125 | 0.5625 | 45000 |
17572 | PBKS | 300 | 27 5/8 | 27 1/2 | 28 | 26 3/4 | 27 1/2 | 28 | 85900 |
17573 | PBLCX | 0 | 15.49 | 15.49 | 16.26 | 0 | |||
17574 | PBLFX | 0 | 12.25 | 12.25 | 12.25 | 0 | |||
17575 | PBLGX | 0 | 4.96 | 4.96 | 5.13 | 0 | |||
17576 | PBLIX | 0 | 11.31 | 11.31 | 11.31 | 0 | |||
17577 | PBMGX | 0 | 9.67 | 9.67 | 9.67 | 0 | |||
17578 | PBMXX | 0 | 0.42 | 5.22 | 5.38 | 71899 | |||
17579 | PBNB | 5000 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 19 | 19 3/4 | 11000 |
17580 | PBNJX | 0 | 11.28 | 11.28 | 11.28 | 0 | |||
17581 | PBNXX | 0 | 0.47 | 2.88 | 3.80 | 3205 | |||
17582 | PBNYX | 0 | 12.29 | 12.29 | 12.29 | 0 | |||
17583 | PBOAX | 0 | 9.90 | 9.90 | 10.31 | 0 | |||
17584 | PBOBX | 0 | 9.51 | 9.51 | 9.51 | 0 | |||
17585 | PBOHX | 0 | 12.24 | 12.24 | 12.24 | 0 | |||
17586 | PBPAX | 0 | 10.87 | 10.87 | 10.87 | 0 | |||
17587 | PBQAX | 0 | 16.26 | 16.26 | 17.12 | 0 | |||
17588 | PBQFX | 0 | 16.25 | 16.25 | 16.25 | 0 | |||
17589 | PBQIX | 0 | 14.23 | 14.23 | 14.23 | 0 | |||
17590 | PBS | 200 | 12 3/8 | 12 5/8 | 12 5/8 | 12 3/8 | 12 1/4 | 12 5/8 | 900 |
17591 | PBSBX | 0 | 8.49 | 8.49 | 8.75 | 0 | |||
17592 | PBSCX | 0 | 10.86 | 10.86 | 10.86 | 0 | |||
17593 | PBSF | 2000 | 16 3/4 | 16 3/4 | 17 1/4 | 0 | |||
17594 | PBSGX | 0 | 8.52 | 8.52 | 8.52 | 0 | |||
17595 | PBSMX | 0 | 11.62 | 11.62 | 12.01 | 0 | |||
17596 | PBSXX | 0 | 0.51 | 5.15 | 5.31 | 2902 | |||
17597 | PBT | 200 | 3 1/8 | 3 1/2 | 3 5/8 | 0 | |||
17598 | PBTC | 100 | 19 1/2 | 18 1/2 | 21 1/4 | 0 | |||
17599 | PBTCX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
17600 | PBTXX | 0 | 0.22 | 3.96 | 4.11 | 76 | |||
17601 | PBUSX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
17602 | PBY | 1000 | 24 | 25 3/8 | 25 3/8 | 24 | 23 5/8 | 24 3/8 | 4600 |
17603 | PBYP | 400 | 14 5/8 | 14 3/8 | 15 | 14 3/8 | 14 3/8 | 15 | 4200 |
17604 | PC | 1000 | 12 | 11 7/8 | 12 1/8 | 11 7/8 | 2400 | ||
17605 | PCA | 4600 | 14 1/2 | 14 3/8 | 14 5/8 | 14 3/8 | 10300 | ||
17606 | PCAAX | 0 | 5.12 | 5.12 | 5.38 | 0 | |||
17607 | PCABX | 0 | 13.64 | 13.64 | 13.64 | 0 | |||
17608 | PCACX | 0 | 23.43 | 23.43 | 24.60 | 0 | |||
17609 | PCAI | 300 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 | 11 1/2 | 300 |
17610 | PCAIX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
17611 | PCAM | 300 | 17 | 16 7/8 | 17 | 16 1/2 | 16 1/2 | 17 | 341500 |
17612 | PCAPX | 0 | 13.68 | 13.68 | 14.51 | 0 | |||
17613 | PCAR | 100 | 45 | 45 | 45 1/4 | 44 3/4 | 44 3/4 | 45 | 190800 |
17614 | PCASX | 0 | 10.13 | 10.13 | 10.13 | 0 | |||
17615 | PCATX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
17616 | PCBAX | 0 | 14.18 | 14.18 | 14.85 | 0 | |||
17617 | PCBC | 300 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 17 3/4 | 19 3/4 | 300 |
17618 | PCBIX | 0 | 12.02 | 12.02 | 12.02 | 0 | |||
17619 | PCBL | 0 | 0 | ||||||
17620 | PCBLX | 0 | 12.02 | 12.02 | 12.59 | 0 | |||
17621 | PCBLZ | 0 | 0 | ||||||
17622 | PCBSX | 0 | 14.18 | 14.18 | 14.18 | 0 | |||
17623 | PCC | 800 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 800 | ||
17624 | PCCAX | 0 | 11.00 | 11.00 | 11.52 | 0 | |||
17625 | PCCG | 100 | 1 1/2 | 1 1/4 | 2 | 0 | |||
17626 | PCCI | 4000 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 8 | 46800 |
17627 | PCCW | 900 | 16 1/8 | 16 | 16 1/4 | 15 15/16 | 16 | 16 1/8 | 708500 |
17628 | PCDFX | 0 | 11.24 | 11.24 | 11.71 | 0 | |||
17629 | PCEAX | 0 | 11.99 | 11.99 | 11.99 | 0 | |||
17630 | PCEIX | 0 | 12.94 | 12.94 | 12.94 | 0 | |||
17631 | PCEL | 1500 | 2.5000 | 1.6250 | 2.6250 | 0 | |||
17632 | PCEMX | 0 | 12.29 | 12.29 | 12.29 | 0 | |||
17633 | PCES | 2000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 1/2 | 4 1/4 | 7700 |
17634 | PCESX | 0 | 11.97 | 11.97 | 11.97 | 0 | |||
17635 | PCEXX | 0 | 0.72 | 5.17 | 5.26 | 50 | |||
17636 | PCEZ | 400 | 0.5625 | 0.5625 | 1.1250 | 0 | |||
17637 | PCF | 200 | 10 1/8 | 10 1/4 | 10 1/4 | 10 1/8 | 10 | 10 3/8 | 2200 |
17638 | PCFXX | 0 | 0.09 | 5.38 | 5.61 | 300 | |||
17639 | PCG | 1000 | 27 7/8 | 27 7/8 | 27 7/8 | 27 3/4 | 27 5/8 | 27 3/4 | 93900 |
17640 | PCG.X | 0 | 0 | ||||||
17641 | PCGEX | 0 | 14.80 | 14.80 | 14.80 | 0 | |||
17642 | PCGIX | 0 | 12.26 | 12.26 | 12.26 | 0 | |||
17643 | PCGLX | 0 | 12.59 | 12.59 | 12.59 | 0 | |||
17644 | PCGRX | 0 | 18.76 | 18.76 | 19.90 | 0 | |||
17645 | PCGSX | 0 | 11.65 | 11.65 | 12.14 | 0 | |||
17646 | PCGT | 0 | 0 | ||||||
17647 | PCGTX | 0 | 12.38 | 12.38 | 12.38 | 0 | |||
17648 | PCGWX | 0 | 12.93 | 12.93 | 13.54 | 0 | |||
17649 | PCGpA | 100 | 21 1/8 | 15 7/8 | 17 1/8 | 0 | |||
17650 | PCGpB | 1000 | 18 29/32 | 0 | |||||
17651 | PCGpC | 500 | 17 1/2 | 0 | |||||
17652 | PCGpCA | 100 | 25 5/8 | 25 3/4 | 25 3/4 | 25 1/2 | 3000 | ||
17653 | PCGpD | 300 | 17 5/8 | 0 | |||||
17654 | PCGpE | 600 | 17 7/8 | 0 | |||||
17655 | PCGpG | 200 | 16 1/2 | 0 | |||||
17656 | PCGpH | 2200 | 16 1/8 | 0 | |||||
17657 | PCGpI | 800 | 15 3/8 | 0 | |||||
17658 | PCGpQ | 4300 | 25 1/2 | 0 | |||||
17659 | PCGpU | 400 | 25 1/4 | 0 | |||||
17660 | PCGpX | 200 | 24 1/2 | 0 | |||||
17661 | PCH | 900 | 40 3/8 | 40 3/8 | 40 3/8 | 40 3/8 | 40 | 40 3/8 | 900 |
17662 | PCHB | 400 | 29.0000 | 0 | |||||
17663 | PCHM | 2500 | 4 1/2 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 9100 |
17664 | PCIAX | 0 | 11.11 | 11.11 | 11.57 | 0 | |||
17665 | PCIB | 0 | 0 | ||||||
17666 | PCIBX | 0 | 11.12 | 11.12 | 11.12 | 0 | |||
17667 | PCICX | 0 | 10.00 | 10.00 | 10.47 | 0 | |||
17668 | PCID | 50000 | 0.0100 | 0.0050 | 0.0200 | 0 | |||
17669 | PCIDX | 0 | 11.11 | 11.11 | 11.11 | 0 | |||
17670 | PCIE | 500 | 4.1250 | 4.1250 | 4.1250 | 3.7500 | 3.7500 | 4.1250 | 17500 |
17671 | PCIED | 700 | 3.6250 | 3.3750 | 3.6250 | 0 | |||
17672 | PCIEX | 0 | 12.63 | 12.63 | 12.63 | 0 | |||
17673 | PCIFX | 0 | 12.27 | 12.27 | 12.27 | 0 | |||
17674 | PCIGX | 0 | 11.82 | 11.82 | 12.31 | 0 | |||
17675 | PCIPP | 100 | 17.6250 | 0 | |||||
17676 | PCIRF | 0 | 0 | ||||||
17677 | PCIS | 100 | 9 3/4 | 9 3/4 | 10 | 0 | |||
17678 | PCK/WS | 0 | 1 | 1 3/4 | 0 | ||||
17679 | PCKH | 0 | 0 | ||||||
17680 | PCL | 300 | 25 | 25 1/8 | 25 1/8 | 25 | 24 7/8 | 25 1/4 | 500 |
17681 | PCLBG | 30 | 95 1/2 | 95 1/2 | 96 | 0 | |||
17682 | PCLBH | 15 | 102 1/4 | 101 3/4 | 102 1/4 | 101 3/4 | 101 3/4 | 102 1/4 | 20 |
17683 | PCLCX | 0 | 12.31 | 12.31 | 12.31 | 0 | |||
17684 | PCLE | 900 | 21 1/2 | 21 1/2 | 22 1/4 | 21 1/4 | 21 1/2 | 22 | 164700 |
17685 | PCLI | 500 | 1.2500 | 0.9300 | 1.2500 | 0.9300 | 0.9375 | 1.2500 | 5800 |
17686 | PCLIC | 1500 | 1 3/8 | 1 1/8 | 1 3/8 | 0 | |||
17687 | PCLP | 100 | 5 1/4 | 5 3/8 | 5 7/16 | 5 1/4 | 5 1/4 | 5 7/16 | 162900 |
17688 | PCLPW | 100 | 1 5/16 | 1 1/4 | 1 5/16 | 1 1/4 | 1 5/16 | 1 1/2 | 14800 |
17689 | PCLVX | 0 | 13.22 | 13.22 | 13.22 | 0 | |||
17690 | PCLXX | 0 | 0.56 | 2.79 | 3.75 | 2298 | |||
17691 | PCM | 200 | 12 3/8 | 11 5/8 | 12 3/4 | 0 | |||
17692 | PCMC | 0 | 0 | ||||||
17693 | PCMM | 2000 | 0.5000 | 0.2500 | 1.0000 | 0 | |||
17694 | PCMS | 100 | 16 3/4 | 17 | 17 1/2 | 15 | 16 1/4 | 16 3/4 | 247800 |
17695 | PCMXX | 0 | 0.51 | 5.26 | 5.39 | 51680 | |||
17696 | PCNBX | 0 | 19.30 | 19.30 | 19.30 | 0 | |||
17697 | PCNI | 100 | 8 5/8 | 8 1/2 | 8 3/4 | 8 1/2 | 8 5/8 | 8 3/4 | 628000 |
17698 | PCOL | 1000 | 11 | 10 7/8 | 11 | 10 3/4 | 10 3/4 | 11 | 24100 |
17699 | PCOM | 1000 | 3 1/16 | 3 1/8 | 3 1/4 | 2 15/16 | 2 15/16 | 3 1/16 | 41500 |
17700 | PCONX | 0 | 19.42 | 19.42 | 20.60 | 0 | |||
17701 | PCOP | 100 | 24 1/2 | 26 3/4 | 26 3/4 | 24 1/2 | 24 1/2 | 25 1/4 | 52800 |
17702 | PCOR | 500 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/2 | 1200 |
17703 | PCP | 1600 | 37 5/8 | 36 1/2 | 37 | 0 | |||
17704 | PCPAX | 0 | 8.50 | 8.50 | 8.79 | 0 | |||
17705 | PCPBX | 0 | 17.91 | 17.91 | 17.91 | 0 | |||
17706 | PCPI | 500 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4375 | 500 |
17707 | PCPL | 14000 | 1.3900 | 1.3750 | 1.5625 | 1.3750 | 1.3750 | 1.5625 | 57500 |
17708 | PCPWL | 700 | 16.8750 | 16.8750 | 16.8750 | 16.8750 | 1300 | ||
17709 | PCPWM | 600 | 16.3750 | 0 | |||||
17710 | PCPWN | 100 | 94.6250 | 0 | |||||
17711 | PCPWO | 200 | 25.8750 | 0 | |||||
17712 | PCPWP | 200 | 75.5000 | 0 | |||||
17713 | PCQ | 2000 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 2000 | ||
17714 | PCR | 200 | 8 11/16 | 0 | |||||
17715 | PCRXX | 0 | 0.60 | 5.00 | 5.17 | 908 | |||
17716 | PCRp | 200 | 21 | 0 | |||||
17717 | PCS | 1000 | 4 | 3 5/8 | 3 7/8 | 0 | |||
17718 | PCSE | 0 | 0 | ||||||
17719 | PCSGX | 0 | 10.91 | 10.91 | 10.91 | 0 | |||
17720 | PCSIX | 0 | 12.97 | 12.97 | 12.97 | 0 | |||
17721 | PCSN | 4000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 5/32 | 1 1/8 | 1 3/16 | 7000 |
17722 | PCSO | 0 | 0 | ||||||
17723 | PCSOA | 2500 | 0.0400 | 0.0400 | 0.5000 | 0 | |||
17724 | PCSP | 0 | 0 | ||||||
17725 | PCSS | 1000 | 9 1/4 | 9 1/2 | 9 1/2 | 8 1/2 | 8 1/2 | 9 1/2 | 4100 |
17726 | PCSVX | 0 | 11.96 | 11.96 | 11.96 | 0 | |||
17727 | PCSXX | 0 | 0.57 | 5.05 | 5.21 | 6512 | |||
17728 | PCT | 5000 | 8 5/8 | 8 1/2 | 8 13/16 | 0 | |||
17729 | PCT.A | 0 | 0 | ||||||
17730 | PCTBX | 0 | 8.67 | 8.67 | 8.67 | 0 | |||
17731 | PCTEX | 0 | 8.68 | 8.68 | 9.11 | 1 | |||
17732 | PCTFX | 0 | 10.74 | 10.74 | 11.19 | 0 | |||
17733 | PCTH | 1000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 | 4 3/8 | 1000 |
17734 | PCTL | 500 | 35 1/8 | 33 5/8 | 37 3/4 | 33 5/8 | 34 7/8 | 35 1/8 | 718000 |
17735 | PCTR | 3000 | 0.2200 | 0.2200 | 0.2875 | 0 | |||
17736 | PCTSX | 0 | 10.16 | 10.16 | 10.39 | 0 | |||
17737 | PCTV | 300 | 18 | 18 1/4 | 18 1/4 | 18 | 18 | 19 | 9000 |
17738 | PCTXX | 0 | 0.40 | 3.00 | 3.98 | 730 | |||
17739 | PCU | 0 | 0 | ||||||
17740 | PCUTX | 0 | 10.00 | 10.00 | 10.42 | 0 | |||
17741 | PCUw | 0 | 15 3/4 | 16 1/4 | 0 | ||||
17742 | PCV | 3500 | 22 3/8 | 0 | |||||
17743 | PCWI | 0 | 0 | ||||||
17744 | PCWIF | 0 | 0 | ||||||
17745 | PCX | 5500 | 25 7/8 | 0 | |||||
17746 | PCYC | 2000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 14 1/4 | 3000 |
17747 | PCYL | 200 | 0.1900 | 0.1900 | 0.2700 | 0 | |||
17748 | PCZ/PP | 55000 | 6 | 5 3/4 | 6 1/4 | 0 | |||
17749 | PD | 100 | 56 7/8 | 57 1/2 | 57 7/8 | 56 5/8 | 56 5/8 | 57 | 43800 |
17750 | PD.A | 0 | 0 | ||||||
17751 | PDAIA | 0 | 0 | ||||||
17752 | PDAPX | 0 | 16.82 | 16.82 | 17.61 | 0 | |||
17753 | PDAXX | 0 | 0.36 | 5.23 | 5.51 | 2379 | |||
17754 | PDB | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 1/2 | 200 |
17755 | PDBAX | 0 | 13.74 | 13.74 | 14.31 | 0 | |||
17756 | PDBLX | 0 | 12.11 | 12.11 | 12.11 | 0 | |||
17757 | PDBQ | 100 | 0.5000 | 0.2500 | 0.5000 | 0 | |||
17758 | PDC | 500 | 1 3/4 | 1 1/4 | 1 7/8 | 0 | |||
17759 | PDCO | 1300 | 25 1/8 | 25 1/2 | 26 | 25 | 25 | 25 1/4 | 66700 |
17760 | PDCXX | 0 | 0.46 | 5.34 | 5.46 | 578 | |||
17761 | PDDXX | 0 | 0.49 | 5.33 | 5.45 | 11887 | |||
17762 | PDEBX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
17763 | PDER | 400 | 24.0000 | 0 | |||||
17764 | PDETX | 0 | 10.48 | 10.48 | 11.12 | 0 | |||
17765 | PDEX | 1000 | 3 11/16 | 3 11/16 | 3 7/8 | 3 11/16 | 3 5/8 | 3 13/16 | 25400 |
17766 | 4100 | 9 1/2 | 9 1/2 | 9 5/8 | 0 | ||||
17767 | PDG | 100 | 27 | 27 | 27 1/4 | 27 | 26 7/8 | 27 1/4 | 2900 |
17768 | PDGA | 0 | 0 | ||||||
17769 | PDGAX | 0 | 22.14 | 22.14 | 23.18 | 0 | |||
17770 | PDGBX | 0 | 22.10 | 22.10 | 22.10 | 0 | |||
17771 | PDGE | 30000 | 23/64 | 23/64 | 23/64 | 23/64 | 11/32 | 15/32 | 30000 |
17772 | PDGS | 1000 | 5/8 | 5/8 | 13/16 | 0 | |||
17773 | PDGSW | 10000 | 1/16 | 1/32 | 3/32 | 0 | |||
17774 | PDI | 400 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 9 7/8 | 400 |
17775 | PDINX | 0 | 12.36 | 12.36 | 12.98 | 0 | |||
17776 | PDIXX | 0 | 0.66 | 3.04 | 3.95 | 394 | |||
17777 | PDKL | 2000 | 3 3/4 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 30900 |
17778 | PDKLM | 1000 | 1/32 | 1/32 | 1/8 | 0 | |||
17779 | PDKLP | 1000 | 4 5/16 | 4 1/4 | 4 5/16 | 4 1/4 | 3 3/4 | 4 3/4 | 3000 |
17780 | PDL/A | 1000 | 7 1/4 | 0 | |||||
17781 | PDL/B | 900 | 6 | 0 | |||||
17782 | PDLCF | 500 | 6 | 6 3/8 | 6 3/8 | 5 3/4 | 5 3/4 | 6 3/8 | 12100 |
17783 | PDLI | 5000 | 22 | 21 5/8 | 22 1/8 | 21 1/8 | 21 3/4 | 22 | 184800 |
17784 | PDLIX | 0 | 11.33 | 11.33 | 11.33 | 0 | |||
17785 | PDLP | 0 | 0 | ||||||
17786 | PDLPF | 0 | 0 | ||||||
17787 | PDLPY | 1800 | 9 7/16 | 9 1/2 | 9 1/2 | 9 7/16 | 9 1/4 | 9 3/8 | 3600 |
17788 | PDM | 100 | 40 1/2 | 0 | |||||
17789 | PDMC | 6000 | 1 3/16 | 1 1/8 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/16 | 23000 |
17790 | PDMCW | 1000 | 1/8 | 1/8 | 3/16 | 0 | |||
17791 | PDMNX | 0 | 11.81 | 11.81 | 11.81 | 0 | |||
17792 | PDP | 100 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 1/8 | 20 3/4 | 100 |
17793 | PDPXX | 0 | 0.36 | 5.48 | 5.77 | 12714 | |||
17794 | PDQ | 500 | 9 1/2 | 9 3/4 | 10 1/8 | 0 | |||
17795 | PDQHW | 200 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.7500 | 600 |
17796 | PDRDY | 0 | 0 | ||||||
17797 | PDRIY | 0 | 0 | ||||||
17798 | PDRS | 0 | 0 | ||||||
17799 | PDRX | 3500 | 0.6250 | 0.6250 | 1.3750 | 0 | |||
17800 | PDSAX | 0 | 10.17 | 10.17 | 10.76 | 0 | |||
17801 | PDSBX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
17802 | PDSCX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
17803 | PDSF | 1500 | 1 15/32 | 1 3/8 | 1 15/32 | 1 3/8 | 1 3/8 | 1 3/4 | 2900 |
17804 | PDT | 400 | 11 | 11 1/4 | 11 1/4 | 11 | 10 7/8 | 11 1/4 | 5400 |
17805 | PDTI | 500 | 54 1/4 | 56 1/2 | 56 3/4 | 54 | 54 | 55 | 56300 |
17806 | PDTM | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2.5000 | 1000 |
17807 | PDVLF | 0 | 0 | ||||||
17808 | PDVMX | 0 | 12.34 | 12.34 | 12.75 | 0 | |||
17809 | PDYD | 1000 | 0.0100 | 0.0100 | 0.2000 | 0 | |||
17810 | PE | 200 | 30 1/2 | 30 5/8 | 30 3/4 | 30 1/2 | 30 1/8 | 30 5/8 | 1600 |
17811 | PEAE | 2500 | 0.0312 | 0.0312 | 0.2187 | 0 | |||
17812 | PEAK | 1000 | 27 3/8 | 27 1/4 | 27 1/2 | 27 1/4 | 27 1/4 | 28 | 10100 |
17813 | PEBA | 0 | 0 | ||||||
17814 | PEBC | 1600 | 20.2500 | 20.3750 | 21.2500 | 0 | |||
17815 | PEBK | 200 | 21 | 21 | 24 | 0 | |||
17816 | PEBO | 200 | 23 | 23 | 23 | 23 | 23 | 23 1/2 | 200 |
17817 | PECN | 5000 | 0.1250 | 0.1250 | 0.2200 | 0 | |||
17818 | PECO | 500 | 0.0010 | 0 | |||||
17819 | PECZ | 0 | 0 | ||||||
17820 | PECpZ | 100 | 26 1/2 | 26 1/4 | 26 1/2 | 26 1/4 | 400 | ||
17821 | PEDSP | 100 | 49.6250 | 0 | |||||
17822 | PEDX | 4900 | 24 | 25 | 25 3/4 | 24 | 24 | 24 3/4 | 75600 |
17823 | PEEIX | 0 | 14.60 | 14.60 | 14.60 | 0 | |||
17824 | PEEK | 2000 | 11 3/4 | 11 5/8 | 12 | 11 1/2 | 11 5/8 | 11 7/8 | 62400 |
17825 | PEELL | 200 | 65.7500 | 0 | |||||
17826 | PEELM | 400 | 51.1250 | 51.1250 | 51.1250 | 51.1250 | 500 | ||
17827 | PEELN | 200 | 59.0000 | 0 | |||||
17828 | PEG | 200 | 30 7/8 | 31 | 31 1/4 | 30 3/4 | 30 5/8 | 30 7/8 | 6400 |
17829 | PEGpA | 1080 | 58 3/8 | 0 | |||||
17830 | PEGpB | 550 | 58 5/8 | 0 | |||||
17831 | PEGpC | 3150 | 60 15/16 | 0 | |||||
17832 | PEGpD | 300 | 73 | 0 | |||||
17833 | PEGpE | 320 | 71 1/8 | 0 | |||||
17834 | PEGpG | 550 | 99 1/4 | 0 | |||||
17835 | PEGpI | 800 | 97 | 0 | |||||
17836 | PEGpJ | 5000 | 97 1/2 | 0 | |||||
17837 | PEGpM | 50 | 102 | 0 | |||||
17838 | PEGpV | 1100 | 108 1/2 | 0 | |||||
17839 | PEGpW | 3000 | 100 | 0 | |||||
17840 | PEGpX | 600 | 25 3/4 | 26 1/8 | 26 3/8 | 25 3/4 | 3900 | ||
17841 | PEGpY | 2000 | 23 | 0 | |||||
17842 | PEGpZ | 200 | 27 3/8 | 27 1/2 | 27 1/2 | 27 3/8 | 1200 | ||
17843 | PEI | 1000 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 1000 | ||
17844 | PEIBX | 0 | 8.95 | 8.95 | 8.95 | 0 | |||
17845 | PEIIX | 0 | 13.19 | 13.19 | 13.19 | 0 | |||
17846 | PEIMX | 0 | 11.06 | 11.06 | 11.46 | 0 | |||
17847 | PEINX | 0 | 12.24 | 12.24 | 12.24 | 0 | |||
17848 | PEIPX | 0 | 12.32 | 12.32 | 12.32 | 0 | |||
17849 | PEL | 3200 | 27 5/8 | 26 5/8 | 27 3/8 | 0 | |||
17850 | PELA | 300 | 31.0000 | 0 | |||||
17851 | PELFX | 0 | 13.73 | 13.73 | 13.73 | 0 | |||
17852 | PELP | 3500 | 2.3750 | 5.0000 | 5.0000 | 2.3750 | 1.7500 | 2.7500 | 20500 |
17853 | PELRY | 1000 | 9/32 | 9/32 | 15/32 | 0 | |||
17854 | PELT | 2000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/16 | 1 5/16 | 5600 |
17855 | PELTD | 2000 | 1 1/2 | 1 7/16 | 1 5/8 | 0 | |||
17856 | PELW | 0 | 0 | ||||||
17857 | PEM | 0 | 0 | ||||||
17858 | PEMFX | 0 | 12.71 | 12.71 | 13.49 | 0 | |||
17859 | PEMGX | 0 | 30.99 | 30.99 | 32.54 | 0 | |||
17860 | PEMIX | 0 | 11.96 | 11.96 | 11.96 | 0 | |||
17861 | PEN/WS | 0 | 1 1/8 | 1 7/8 | 0 | ||||
17862 | PENC | 2000 | 5 5/16 | 5 7/8 | 5 7/8 | 5 5/16 | 5 5/16 | 5 3/4 | 12600 |
17863 | PENCW | 2000 | 1 1/2 | 1 11/16 | 1 11/16 | 1 7/16 | 1 1/2 | 1 11/16 | 61300 |
17864 | PENG | 100 | 13 1/4 | 13 3/4 | 13 3/4 | 12 1/2 | 12 1/2 | 13 1/4 | 7200 |
17865 | PENN | 2200 | 14 3/8 | 14 3/8 | 14 3/8 | 14 | 14 1/8 | 14 1/2 | 11800 |
17866 | PENNX | 0 | 7.61 | 7.61 | 7.61 | 0 | |||
17867 | PENT | 0 | 0 | ||||||
17868 | PENV | 0 | 0 | ||||||
17869 | PENVF | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 | 6 3/8 | 1000 |
17870 | PENW | 500 | 22 1/2 | 23 1/2 | 24 1/4 | 22 1/2 | 22 1/2 | 23 1/2 | 14000 |
17871 | PENXX | 0 | 0.21 | 2.68 | 0 | ||||
17872 | PENY | 10000 | 0.0270 | 0.0230 | 0.0275 | 0 | |||
17873 | PEO | 600 | 30 | 25 3/8 | 26 3/8 | 0 | |||
17874 | PEOB | 0 | 0 | ||||||
17875 | PEOPX | 0 | 18.80 | 18.80 | 18.80 | 0 | |||
17876 | PEP | 300 | 55 3/8 | 54 1/2 | 55 3/8 | 54 1/2 | 54 5/8 | 55 1/4 | 1100 |
17877 | PEPB | 0 | 0 | ||||||
17878 | PEPI | 200 | 0.0100 | 0 | |||||
17879 | PEPR | 0 | 0 | ||||||
17880 | PEQ | 800 | 26 | 26 | 26 | 26 | 800 | ||
17881 | PEQBX | 0 | 9.76 | 9.76 | 9.76 | 0 | |||
17882 | PEQIX | 0 | 19.16 | 19.16 | 20.33 | 0 | |||
17883 | PEQM | 500 | 0.0312 | 0.0312 | 0.0937 | 0 | |||
17884 | PEQMX | 0 | 9.98 | 9.98 | 10.34 | 0 | |||
17885 | PEQNX | 0 | 11.06 | 11.06 | 11.06 | 0 | |||
17886 | PEQUX | 0 | 9.99 | 9.99 | 10.60 | 1 | |||
17887 | PERC | 3000 | 15 1/2 | 15 | 16 | 15 | 15 | 16 | 4500 |
17888 | PERF | 1000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 7/16 | 1000 |
17889 | PERI | 100 | 22 | 22 1/4 | 22 1/2 | 21 1/4 | 21 3/4 | 22 1/2 | 98300 |
17890 | PERL | 0 | 0 | ||||||
17891 | PERLF | 1800 | 5 5/16 | 5 1/8 | 5 7/8 | 0 | |||
17892 | PERM | 5000 | 15 27/32 | 16 | 16 1/2 | 15 27/32 | 16 | 16 1/2 | 12500 |
17893 | PERRY | 0 | 0 | ||||||
17894 | PERS | 1000 | 0.8125 | 0.8437 | 0.8437 | 0.8120 | 0.8125 | 0.8750 | 18000 |
17895 | PES/WS | 0 | 1/32 | 1/8 | 0 | ||||
17896 | PESC | 3000 | 9 | 9 | 9 1/4 | 9 | 8 7/8 | 9 | 21100 |
17897 | PESI | 1000 | 1 3/16 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 7000 |
17898 | PESIW | 9800 | 1/32 | 1/32 | 3/32 | 0 | |||
17899 | PESIZ | 11000 | 1/2 | 1/4 | 5/8 | 0 | |||
17900 | PESPX | 0 | 18.45 | 18.45 | 18.45 | 0 | |||
17901 | PESQX | 0 | 11.79 | 11.79 | 12.38 | 0 | |||
17902 | PESV | 200 | 10.5000 | 10.0000 | 10.5000 | 0 | |||
17903 | PET | 300 | 28 1/2 | 28 | 28 5/8 | 28 | 28 1/8 | 28 5/8 | 6700 |
17904 | PETC | 100 | 29 1/2 | 29 1/2 | 30 1/2 | 29 1/2 | 29 1/2 | 30 1/4 | 3700 |
17905 | PETD | 500 | 1 9/16 | 1 5/8 | 1 5/8 | 1 9/16 | 1 9/16 | 1 5/8 | 5500 |
17906 | PETE | 100 | 12 1/4 | 12 1/4 | 13 | 0 | |||
17907 | PETI | 4000 | 0.0312 | 0.0312 | 0.1200 | 0 | |||
17908 | PETK | 300 | 0.0001 | 0 | |||||
17909 | PETM | 5000 | 25 3/4 | 27 1/2 | 28 1/4 | 25 1/4 | 25 3/4 | 26 1/4 | 919700 |
17910 | PETR | 700 | 7 1/8 | 7 1/8 | 7 3/16 | 7 1/8 | 7 1/8 | 7 1/2 | 2800 |
17911 | PETpA | 100 | 62 7/8 | 0 | |||||
17912 | PETpB | 410 | 60 1/8 | 0 | |||||
17913 | PETpC | 1050 | 65 1/8 | 65 | 65 1/8 | 65 | 2100 | ||
17914 | PETpD | 300 | 69 1/4 | 0 | |||||
17915 | PEUBX | 0 | 14.50 | 14.50 | 14.50 | 0 | |||
17916 | PEUG | 0 | 0 | ||||||
17917 | PEUGX | 0 | 14.70 | 14.70 | 15.60 | 0 | |||
17918 | PEUGY | 0 | 0 | ||||||
17919 | PEURX | 0 | 20.16 | 20.16 | 21.39 | 0 | |||
17920 | PEVE | 20000 | 0.0001 | 0.0001 | 0.0100 | 0 | |||
17921 | PEYAX | 0 | 11.09 | 11.09 | 11.77 | 0 | |||
17922 | PEZVF | 1000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/4 | 2000 |
17923 | PEpA | 0 | 50 7/8 | 53 1/8 | 0 | ||||
17924 | PEpB | 0 | 57 3/8 | 59 1/8 | 0 | ||||
17925 | PEpC | 0 | 58 7/8 | 61 1/8 | 0 | ||||
17926 | PEpD | 0 | 64 3/8 | 66 5/8 | 0 | ||||
17927 | PEpF/WD | 0 | 0 | ||||||
17928 | PEpY | 300 | 26 1/4 | 0 | |||||
17929 | PEpZ | 400 | 26 3/4 | 26 3/4 | 26 3/4 | 26 5/8 | 4300 | ||
17930 | PF | 1500 | 11 1/2 | 11 1/4 | 11 1/2 | 11 1/4 | 2500 | ||
17931 | PFAAX | 0 | 12.33 | 12.33 | 12.33 | 0 | |||
17932 | PFAC | 0 | 0 | ||||||
17933 | PFACP | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 | 14 1/2 | 500 |
17934 | PFAPV | 100 | 16 5/8 | 15 1/8 | 16 1/8 | 0 | |||
17935 | PFAXX | 0 | 0.46 | 2.69 | 3.71 | 702 | |||
17936 | PFCAX | 0 | 11.45 | 11.45 | 12.05 | 0 | |||
17937 | PFCS | 200000 | 0.1260 | 0.1250 | 0.3750 | 0 | |||
17938 | PFCX | 0 | 0 | ||||||
17939 | PFD | 200 | 13 1/4 | 13 3/8 | 13 3/8 | 13 1/4 | 13 1/4 | 13 3/8 | 300 |
17940 | PFDC | 500 | 20 3/4 | 19 3/4 | 20 3/4 | 0 | |||
17941 | PFDS | 4000 | 0.1250 | 0.0625 | 0.2500 | 0 | |||
17942 | PFE | 100 | 63 | 63 5/8 | 64 1/8 | 62 5/8 | 62 1/2 | 63 | 8100 |
17943 | PFECX | 0 | 14.08 | 14.08 | 14.08 | 0 | |||
17944 | PFEO | 0 | 0 | ||||||
17945 | PFEQX | 0 | 14.08 | 14.08 | 14.08 | 0 | |||
17946 | PFFCX | 0 | 10.40 | 10.40 | 10.40 | 0 | |||
17947 | PFFIX | 0 | 10.40 | 10.40 | 10.40 | 0 | |||
17948 | PFG | 200 | 27 | 27 | 27 1/8 | 27 | 27 1/8 | 27 3/4 | 400 |
17949 | PFGC | 200 | 23 | 23 3/4 | 23 7/8 | 23 | 23 | 23 1/2 | 30800 |
17950 | PFGRX | 0 | 15.62 | 15.62 | 15.62 | 0 | |||
17951 | PFGp | 500 | 67 7/8 | 67 7/8 | 67 7/8 | 67 7/8 | 500 | ||
17952 | PFHBX | 0 | 9.19 | 9.19 | 9.19 | 0 | |||
17953 | PFIFX | 0 | 12.79 | 12.79 | 12.79 | 0 | |||
17954 | PFINA | 2500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/4 | 4500 |
17955 | PFINP | 600 | 10 1/8 | 9 1/4 | 10 1/8 | 0 | |||
17956 | PFITX | 0 | 10.38 | 10.38 | 10.90 | 0 | |||
17957 | PFKY | 1000 | 22 1/8 | 23 | 23 | 21 1/2 | 21 1/2 | 22 1/2 | 2700 |
17958 | PFL.A | 0 | 0 | ||||||
17959 | PFL.B | 0 | 0 | ||||||
17960 | PFLAX | 0 | 10.48 | 10.48 | 10.80 | 0 | |||
17961 | PFLBX | 0 | 9.32 | 9.32 | 9.32 | 0 | |||
17962 | PFLX | 0 | 0 | ||||||
17963 | PFLY | 1500 | 0.0100 | 0 | |||||
17964 | PFM | 1100 | 12 3/8 | 12 1/4 | 12 5/8 | 0 | |||
17965 | PFNC | 100 | 5 1/2 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 6 | 2300 |
17966 | PFNL | 1000 | 4.8750 | 5.0000 | 5.0000 | 4.8750 | 4.0000 | 5.1250 | 3000 |
17967 | PFNT | 100 | 1.1250 | 1.0625 | 1.1250 | 1.0625 | 1.0625 | 1.1250 | 16600 |
17968 | PFO | 300 | 10 3/8 | 10 3/8 | 10 3/4 | 0 | |||
17969 | PFOH | 200 | 12.5000 | 12.5000 | 13.2500 | 0 | |||
17970 | PFORX | 0 | 10.49 | 10.49 | 10.49 | 0 | |||
17971 | PFR | 900 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/4 | 11 7/8 | 2100 |
17972 | PFRM | 1000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.3750 | 1000 |
17973 | PFS | 100 | 16 5/8 | 17 | 17 | 16 5/8 | 200 | ||
17974 | PFSB | 2000 | 14 5/8 | 14 3/4 | 14 7/8 | 14 5/8 | 14 5/8 | 14 7/8 | 36400 |
17975 | PFSFX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
17976 | PFSGX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
17977 | PFSIX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
17978 | PFSL | 500 | 16 | 15 3/4 | 16 3/4 | 0 | |||
17979 | PFSp | 300 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 300 | ||
17980 | PFTI | 10000 | 1.5500 | 1.5000 | 2.5000 | 0 | |||
17981 | PFUL | 100 | 61.0000 | 0 | |||||
17982 | PFVLX | 0 | 14.85 | 14.85 | 14.85 | 0 | |||
17983 | PFWA | 100 | 3 5/16 | 3 1/8 | 3 7/16 | 3 1/8 | 3 1/4 | 3 3/8 | 46200 |
17984 | PFXIX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
17985 | PG | 100 | 85 3/4 | 87 1/2 | 87 1/2 | 85 1/2 | 86 1/4 | 86 3/4 | 32900 |
17986 | PGA | 500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 12 7/8 | 13 5/8 | 500 |
17987 | PGAAX | 0 | 1.77 | 1.77 | 1.79 | 0 | |||
17988 | PGABX | 0 | 13.59 | 13.59 | 13.59 | 0 | |||
17989 | PGASB | 0 | 0 | ||||||
17990 | PGAXX | 0 | 0.25 | 4.96 | 5.17 | 1677 | |||
17991 | PGB | 300 | 26 1/8 | 0 | |||||
17992 | PGBAX | 0 | 10.40 | 10.40 | 10.83 | 0 | |||
17993 | PGBBX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
17994 | PGBK | 10000 | 44.5000 | 0 | |||||
17995 | PGC | 0 | 0 | ||||||
17996 | PGCp | 500 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 500 | ||
17997 | PGD | 500 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/4 | 500 |
17998 | PGDA | 400 | 16 3/4 | 16 3/4 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 2200 |
17999 | PGEBX | 0 | 15.41 | 15.41 | 15.41 | 0 | |||
18000 | PGEMX | 0 | 15.42 | 15.42 | 15.98 | 0 | |||
18001 | PGEOX | 0 | 15.48 | 15.48 | 16.42 | 0 | |||
18002 | PGEX | 0 | 0 | ||||||
18003 | PGF | 100 | 11 3/4 | 11 3/4 | 12 1/2 | 0 | |||
18004 | PGG | 400 | 3/16 | 1/16 | 3/8 | 0 | |||
18005 | PGGIX | 0 | 14.16 | 14.16 | 14.87 | 0 | |||
18006 | PGHS | 10000 | 1.0000 | 0.7500 | 1.0000 | 0.7500 | 0.7500 | 1.0000 | 10500 |
18007 | PGHXX | 0 | 0.34 | 4.95 | 5.11 | 5486 | |||
18008 | PGI | 300 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 3/8 | 16 7/8 | 300 |
18009 | PGIAX | 0 | 12.48 | 12.48 | 13.07 | 0 | |||
18010 | PGIBX | 0 | 16.00 | 16.00 | 16.00 | 0 | |||
18011 | PGIIX | 0 | 10.80 | 10.80 | 10.80 | 0 | |||
18012 | PGIMX | 0 | 10.81 | 10.81 | 11.20 | 0 | |||
18013 | PGIPX | 0 | 12.38 | 12.38 | 12.38 | 0 | |||
18014 | PGIQ | 0 | 0 | ||||||
18015 | PGIQY | 0 | 2.8750 | 3.0625 | 0 | ||||
18016 | PGIR | 0 | 0 | ||||||
18017 | PGIXX | 0 | 0.28 | 5.43 | 5.70 | 1543 | |||
18018 | PGL | 300 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 31 1/2 | 32 | 300 |
18019 | PGLAX | 0 | 10.73 | 10.73 | 11.24 | 0 | |||
18020 | PGLBX | 0 | 14.13 | 14.13 | 14.13 | 0 | |||
18021 | PGLD | 2500 | 9 3/4 | 9 5/8 | 9 3/4 | 9 5/8 | 9 5/8 | 9 7/8 | 34900 |
18022 | PGLF | 4000 | 0.0010 | 0.0010 | 0.0100 | 0 | |||
18023 | PGM | 700 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | |||
18024 | PGMAX | 0 | 13.12 | 13.12 | 13.77 | 0 | |||
18025 | PGMBX | 0 | 14.64 | 14.64 | 14.64 | 0 | |||
18026 | PGMNX | 0 | 14.53 | 14.53 | 14.53 | 0 | |||
18027 | PGMS | 100 | 21 | 20 7/8 | 21 | 20 1/2 | 20 1/2 | 21 | 226500 |
18028 | PGMT | 800 | 0.0100 | 0.0100 | 0.0250 | 0 | |||
18029 | PGMXX | 0 | 0.31 | 4.78 | 5.10 | 256 | |||
18030 | PGN | 100 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 7/8 | 29 1/4 | 100 |
18031 | PGNAX | 0 | 14.79 | 14.79 | 15.57 | 0 | |||
18032 | PGNMX | 0 | 14.57 | 14.57 | 15.18 | 0 | |||
18033 | PGNR | 500 | 0.1000 | 0.1000 | 0.2500 | 0 | |||
18034 | PGNS | 700 | 13 3/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 | 30000 |
18035 | PGOAX | 0 | 13.02 | 13.02 | 13.71 | 0 | |||
18036 | PGOBX | 0 | 18.31 | 18.31 | 18.31 | 0 | |||
18037 | PGOCX | 0 | 18.31 | 18.31 | 18.31 | 0 | |||
18038 | PGOVX | 0 | 10.70 | 10.70 | 10.70 | 0 | |||
18039 | PGOXX | 0 | 0.34 | 5.27 | 5.44 | 5486 | |||
18040 | PGP | 3000 | 2 3/4 | 0 | |||||
18041 | PGPEX | 0 | 13.94 | 13.94 | 14.52 | 0 | |||
18042 | PGPN | 2000 | 0.0200 | 0.0200 | 0.2000 | 0 | |||
18043 | PGPT | 1000 | 2.1250 | 1.8750 | 2.3750 | 0 | |||
18044 | PGR | 100 | 48 3/8 | 47 | 47 5/8 | 0 | |||
18045 | PGRAX | 0 | 21.68 | 21.68 | 22.70 | 0 | |||
18046 | PGRBX | 0 | 20.84 | 20.84 | 20.84 | 0 | |||
18047 | PGRDX | 0 | 21.00 | 21.00 | 21.00 | 0 | |||
18048 | PGRIX | 0 | 11.95 | 11.95 | 11.95 | 0 | |||
18049 | PGRMX | 0 | 16.10 | 16.10 | 16.68 | 0 | |||
18050 | PGRNS | 600 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
18051 | PGROX | 0 | 17.25 | 17.25 | 18.06 | 0 | |||
18052 | PGRWX | 0 | 16.13 | 16.13 | 17.11 | 0 | |||
18053 | PGRpA | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 200 | ||
18054 | PGS | 500 | 16 3/4 | 16 1/2 | 17 | 0 | |||
18055 | PGSA | 0 | 0 | ||||||
18056 | PGSAY | 600 | 25 1/8 | 25 5/8 | 25 5/8 | 25 1/8 | 25 1/8 | 25 3/8 | 553300 |
18057 | PGSBX | 0 | 13.06 | 13.06 | 13.06 | 0 | |||
18058 | PGSFX | 0 | 15.35 | 15.35 | 15.35 | 0 | |||
18059 | PGSGX | 0 | 16.86 | 16.86 | 17.65 | 0 | |||
18060 | PGSIX | 0 | 13.10 | 13.10 | 13.75 | 0 | |||
18061 | PGSP | 0 | 0 | ||||||
18062 | PGSPX | 0 | 11.14 | 11.14 | 11.14 | 0 | |||
18063 | PGT | 1000 | 7 5/8 | 7 1/2 | 7 5/8 | 7 1/2 | 7 3/8 | 7 3/4 | 1300 |
18064 | PGTAX | 0 | 10.42 | 10.42 | 10.85 | 0 | |||
18065 | PGTBX | 0 | 23.68 | 23.68 | 23.68 | 0 | |||
18066 | PGTRX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
18067 | PGTSY | 0 | 0 | ||||||
18068 | PGU | 400 | 15 1/2 | 15 5/8 | 15 5/8 | 15 3/8 | 15 1/2 | 15 3/4 | 12000 |
18069 | PGUA | 0 | 0 | ||||||
18070 | PGVAX | 0 | 9.26 | 9.26 | 9.65 | 0 | |||
18071 | PGVTX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
18072 | PGWAX | 0 | 23.10 | 23.10 | 24.44 | 0 | |||
18073 | PGWBX | 0 | 17.08 | 17.08 | 17.08 | 0 | |||
18074 | PGWCP | 200 | 48.8750 | 0 | |||||
18075 | PGWCX | 0 | 22.25 | 22.25 | 22.25 | 0 | |||
18076 | PGWCZ | 400 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 27 | 400 |
18077 | PGY | 2000 | 8 1/8 | 8 1/8 | 8 1/4 | 8 1/8 | 8 | 8 3/8 | 46800 |
18078 | PH | 400 | 36 1/4 | 36 1/4 | 36 1/4 | 36 1/4 | 36 1/8 | 36 1/2 | 700 |
18079 | PHAAX | 0 | 17.03 | 17.03 | 17.83 | 0 | |||
18080 | PHAGX | 0 | 21.85 | 21.85 | 22.88 | 0 | |||
18081 | PHAM | 1200 | 25 | 26 1/2 | 27 1/4 | 25 | 25 | 25 3/4 | 14100 |
18082 | PHAR | 0 | 0 | ||||||
18083 | PHARY | 100 | 35 3/4 | 35 3/8 | 35 3/4 | 0 | |||
18084 | PHB | 800 | 51 3/8 | 51 3/4 | 51 3/4 | 51 3/8 | 51 1/4 | 51 3/4 | 1300 |
18085 | PHBBX | 0 | 12.25 | 12.25 | 12.25 | 0 | |||
18086 | PHBCX | 0 | 19.31 | 19.31 | 20.22 | 0 | |||
18087 | PHBK | 1000 | 20 5/16 | 20 3/8 | 21 | 20 1/4 | 20 1/4 | 20 5/8 | 183800 |
18088 | PHBLX | 0 | 16.57 | 16.57 | 17.40 | 0 | |||
18089 | PHC | 100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 100 | ||
18090 | PHCBX | 0 | 16.52 | 16.52 | 17.30 | 0 | |||
18091 | PHCCX | 0 | 8.33 | 8.33 | 8.33 | 0 | |||
18092 | PHCHX | 0 | 8.32 | 8.32 | 8.73 | 0 | |||
18093 | PHCN | 200 | 0.0100 | 0 | |||||
18094 | PHCO | 400 | 44 1/2 | 44 | 47 | 0 | |||
18095 | PHCPX | 0 | 18.10 | 18.10 | 19.00 | 0 | |||
18096 | PHCTX | 0 | 7.47 | 7.47 | 7.82 | 0 | |||
18097 | PHCVX | 0 | 18.49 | 18.49 | 19.41 | 0 | |||
18098 | PHD | 500 | 1 1/4 | 0 | |||||
18099 | PHEL | 1000 | 14 | 14 | 14 | 13 3/4 | 13 3/4 | 14 | 2500 |
18100 | PHELK | 400 | 13 | 13 | 13 | 13 | 13 | 14 1/4 | 400 |
18101 | PHF | 200 | 17 3/8 | 0 | |||||
18102 | PHFR | 1300 | 0.6250 | 0.4687 | 0.6250 | 0 | |||
18103 | PHG | 100 | 37 1/2 | 37 1/2 | 37 3/4 | 37 3/8 | 37 1/4 | 37 3/4 | 1200 |
18104 | PHGBX | 0 | 9.75 | 9.75 | 10.24 | 0 | |||
18105 | PHGRX | 0 | 23.82 | 23.82 | 25.01 | 0 | |||
18106 | PHGVX | 0 | 9.53 | 9.53 | 9.98 | 0 | |||
18107 | PHGXX | 0 | 0.50 | 5.02 | 5.26 | 29709 | |||
18108 | PHH | 100 | 45 1/2 | 45 1/2 | 45 1/2 | 45 1/2 | 45 1/8 | 45 5/8 | 100 |
18109 | PHHM | 100 | 21 1/4 | 20 3/4 | 21 1/4 | 20 3/4 | 20 3/4 | 21 1/4 | 33000 |
18110 | PHI | 100 | 57 1/4 | 54 1/2 | 55 3/8 | 0 | |||
18111 | PHIAX | 0 | 6.94 | 6.94 | 7.23 | 0 | |||
18112 | PHIBX | 0 | 6.94 | 6.94 | 6.94 | 0 | |||
18113 | PHIGX | 0 | 12.29 | 12.29 | 12.90 | 0 | |||
18114 | PHILX | 0 | 7.03 | 7.03 | 7.03 | 0 | |||
18115 | PHITX | 0 | 12.70 | 12.70 | 13.33 | 0 | |||
18116 | PHIXX | 0 | 0.60 | 5.33 | 5.50 | 414 | |||
18117 | PHIYX | 0 | 11.11 | 11.11 | 11.11 | 0 | |||
18118 | PHIpA | 52000 | 50 3/16 | 0 | |||||
18119 | PHKW | 800 | 1/32 | 1/32 | 1/16 | 0 | |||
18120 | PHLB | 1000 | 1.7500 | 1.5625 | 1.8750 | 0 | |||
18121 | PHLY | 1000 | 17 3/4 | 18 | 18 | 17 1/4 | 17 1/4 | 18 | 134400 |
18122 | PHM | 600 | 33 3/8 | 31 1/2 | 31 7/8 | 0 | |||
18123 | PHN | 300 | 19 1/2 | 19 3/8 | 19 1/2 | 19 3/8 | 1800 | ||
18124 | PHNAX | 0 | 8.10 | 8.10 | 8.50 | 0 | |||
18125 | PHNCX | 0 | 8.04 | 8.04 | 8.04 | 0 | |||
18126 | PHNX | 0 | 0 | ||||||
18127 | PHNXY | 200 | 7 5/8 | 7 1/4 | 7 5/8 | 7 1/4 | 7 1/4 | 7 1/2 | 1200 |
18128 | PHOA | 7000 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.2375 | 0.0300 | 7000 |
18129 | PHOC | 1500 | 4 1/8 | 3 5/8 | 4 1/4 | 0 | |||
18130 | PHON | 1000 | 0.8750 | 0.8750 | 1.2500 | 0 | |||
18131 | PHOT | 0 | 0 | ||||||
18132 | PHPL | 0 | 0 | ||||||
18133 | PHPXX | 0 | 0.39 | 2.99 | 3.90 | 5102 | |||
18134 | PHRAX | 0 | 11.26 | 11.26 | 11.82 | 0 | |||
18135 | PHSAX | 0 | 12.72 | 12.72 | 13.35 | 0 | |||
18136 | PHSBX | 0 | 40.94 | 40.94 | 40.94 | 0 | |||
18137 | PHSE | 1500 | 3 3/8 | 3 3/8 | 3 1/2 | 3 3/8 | 2 7/8 | 3 1/2 | 7000 |
18138 | PHSKX | 0 | 14.55 | 14.55 | 15.28 | 0 | |||
18139 | PHSTX | 0 | 41.44 | 41.44 | 43.97 | 0 | |||
18140 | PHSV | 800 | 36 | 36 | 37 3/4 | 35 3/8 | 35 1/2 | 36 | 212000 |
18141 | PHSY | 0 | 0 | ||||||
18142 | PHSYA | 200 | 83 3/4 | 80 | 86 3/4 | 79 3/4 | 83 3/4 | 84 1/4 | 165100 |
18143 | PHSYB | 11000 | 86 | 82 1/2 | 87 1/2 | 81 3/4 | 85 1/2 | 86 | 734800 |
18144 | PHT | 3200 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 3200 | ||
18145 | PHTBX | 0 | 11.40 | 11.40 | 11.97 | 0 | |||
18146 | PHTLP | 0 | 0 | ||||||
18147 | PHTN | 600 | 7 1/4 | 7 1/4 | 8 | 7 1/4 | 7 1/4 | 8 | 4700 |
18148 | PHTX | 5000 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1250 | 0.2187 | 5000 |
18149 | PHTXX | 0 | 0 | ||||||
18150 | PHVN | 0 | 0 | ||||||
18151 | PHX | 1100 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 1100 | ||
18152 | PHXS | 300 | 3.6250 | 3.6250 | 3.7500 | 3.5000 | 3.5000 | 3.6250 | 89700 |
18153 | PHY | 300 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 4 | 300 |
18154 | PHYBX | 0 | 9.69 | 9.69 | 9.69 | 0 | |||
18155 | PHYC | 15000 | 39 1/4 | 39 1/2 | 41 1/4 | 38 1/4 | 39 1/4 | 39 3/4 | 1479800 |
18156 | PHYIX | 0 | 9.72 | 9.72 | 10.20 | 0 | |||
18157 | PHYLX | 0 | 8.14 | 8.14 | 8.55 | 0 | |||
18158 | PHYMX | 0 | 9.71 | 9.71 | 10.04 | 0 | |||
18159 | PHYN | 3200 | 38 3/4 | 39 | 40 1/4 | 37 1/4 | 37 1/2 | 38 3/4 | 42000 |
18160 | PHYS | 6000 | 17 3/4 | 17 3/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 404700 |
18161 | PHYT | 10800 | 0.0010 | 0 | |||||
18162 | PI | 200 | 7 7/8 | 0 | |||||
18163 | PIA | 300 | 9 1/8 | 9 | 9 3/8 | 0 | |||
18164 | PIAIX | 0 | 12.20 | 12.20 | 12.20 | 0 | |||
18165 | PIBAX | 0 | 25.52 | 25.52 | 25.52 | 0 | |||
18166 | PIBIX | 0 | 28.30 | 28.30 | 28.30 | 0 | |||
18167 | PIBK | 400 | 52.5000 | 0 | |||||
18168 | PIBSX | 0 | 9.56 | 9.56 | 9.56 | 0 | |||
18169 | PIC | 300 | 9 5/8 | 9 1/8 | 9 5/8 | 0 | |||
18170 | PICBX | 0 | 13.42 | 13.42 | 13.42 | 0 | |||
18171 | PICFX | 0 | 10.20 | 10.20 | 10.20 | 0 | |||
18172 | PICM | 100 | 20 3/4 | 20 3/4 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 6700 |
18173 | PICO | 0 | 0 | ||||||
18174 | PICOA | 100 | 28 3/8 | 28 1/2 | 28 1/2 | 27 1/2 | 27 1/2 | 28 1/2 | 41600 |
18175 | PICXX | 0 | 0.32 | 5.41 | 5.58 | 3837 | |||
18176 | PIDAX | 0 | 12.96 | 12.96 | 13.57 | 0 | |||
18177 | PIDBX | 0 | 12.79 | 12.79 | 12.79 | 0 | |||
18178 | PIDFX | 0 | 8.03 | 8.03 | 8.52 | 0 | |||
18179 | PIEB | 300 | 9.2500 | 0 | |||||
18180 | PIED | 1000 | 3/4 | 9/16 | 15/16 | 1/2 | 5/8 | 3/4 | 79400 |
18181 | PIEGX | 0 | 13.91 | 13.91 | 13.91 | 0 | |||
18182 | PIEIX | 0 | 12.96 | 12.96 | 13.57 | 0 | |||
18183 | PIEMX | 0 | 7.99 | 7.99 | 7.99 | 0 | |||
18184 | PIEQX | 0 | 42.63 | 42.63 | 42.63 | 0 | |||
18185 | PIESX | 0 | 12.95 | 12.95 | 12.95 | 0 | |||
18186 | PIF | 1000 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 11 7/8 | 12 1/4 | 1000 |
18187 | PIFAX | 0 | 9.49 | 9.49 | 9.59 | 0 | |||
18188 | PIFI | 100 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/2 | 5 | 100 |
18189 | PIFXX | 0 | 0.62 | 5.32 | 5.50 | 781 | |||
18190 | PIGAX | 0 | 10.75 | 10.75 | 11.20 | 0 | |||
18191 | PIGBX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
18192 | PIGDX | 0 | 8.27 | 8.27 | 8.77 | 0 | |||
18193 | PIGLX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
18194 | PIGPX | 0 | 10.57 | 10.57 | 10.57 | 0 | |||
18195 | PIGSX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
18196 | PIHC | 2800 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 6 3/8 | 5600 |
18197 | PIHCU | 300 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 7 1/8 | 300 |
18198 | PIHCW | 1500 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 1500 |
18199 | PIHYX | 0 | 6.32 | 6.32 | 6.64 | 0 | |||
18200 | PII | 500 | 30 | 29 3/8 | 29 7/8 | 0 | |||
18201 | PIIEX | 0 | 19.84 | 19.84 | 19.84 | 0 | |||
18202 | PIIFX | 0 | 22.11 | 22.11 | 23.46 | 0 | |||
18203 | PIIGX | 0 | 27.84 | 27.84 | 27.84 | 0 | |||
18204 | PIIMX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
18205 | PIIXX | 0 | 0.44 | 5.40 | 5.58 | 7803 | |||
18206 | PIIw | 0 | 28 1/8 | 29 3/8 | 0 | ||||
18207 | PIKS | 0 | 0 | ||||||
18208 | PILAX | 0 | 12.75 | 12.75 | 13.49 | 0 | |||
18209 | PILCX | 0 | 12.27 | 12.27 | 12.27 | 0 | |||
18210 | PILL | 2500 | 5 25/32 | 5 1/2 | 6 | 5 1/2 | 5 3/4 | 6 1/4 | 11200 |
18211 | PIM | 1100 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 7/8 | 3100 |
18212 | PIMGX | 0 | 26.08 | 26.08 | 26.08 | 0 | |||
18213 | PIMIX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
18214 | PIMNX | 0 | 13.55 | 13.55 | 13.55 | 0 | |||
18215 | PIMPX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
18216 | PIMTX | 0 | 10.24 | 10.24 | 10.24 | 0 | |||
18217 | PIMXX | 0 | 0.35 | 5.47 | 5.67 | 5791 | |||
18218 | PIN | 0 | 0 | ||||||
18219 | PINBX | 0 | 12.56 | 12.56 | 12.56 | 0 | |||
18220 | PINCX | 0 | 7.22 | 7.22 | 7.58 | 0 | |||
18221 | PIND | 300 | 0.5000 | 0.5000 | 0.8750 | 0 | |||
18222 | PINFX | 0 | 12.23 | 12.23 | 12.23 | 0 | |||
18223 | PINKY | 0 | 0 | ||||||
18224 | PINMX | 0 | 10.55 | 10.55 | 10.93 | 0 | |||
18225 | PINN | 1000 | 30 3/4 | 30 1/2 | 30 3/4 | 30 1/2 | 30 1/2 | 33 1/2 | 3000 |
18226 | PINOX | 0 | 10.56 | 10.56 | 11.20 | 0 | |||
18227 | PINVX | 0 | 8.36 | 8.36 | 8.87 | 0 | |||
18228 | PINWX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
18229 | PINXX | 0 | 0.52 | 4.98 | 0 | ||||
18230 | PINpB | 300 | 10 1/2 | 0 | |||||
18231 | PINpC | 4680 | 16 3/4 | 0 | |||||
18232 | PINpD | 200 | 98 1/2 | 0 | |||||
18233 | PINpJ | 6500 | 103 | 0 | |||||
18234 | PINpK | 3000 | 25 7/32 | 0 | |||||
18235 | PIO | 100 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 100 | ||
18236 | PIOBX | 0 | 9.57 | 9.57 | 10.02 | 0 | |||
18237 | PIODX | 0 | 24.06 | 24.06 | 25.53 | 0 | |||
18238 | PIOG | 1000 | 28 13/16 | 28 1/8 | 29 1/4 | 28 1/8 | 28 3/4 | 29 | 90400 |
18239 | PIOL | 2500 | 0.0950 | 0.1000 | 0.1100 | 0 | |||
18240 | PION | 0 | 0 | ||||||
18241 | PIONA | 1000 | 7 | 7 | 7 | 7 | 6 1/2 | 7 1/4 | 1000 |
18242 | PIONP | 0 | 0 | ||||||
18243 | PIOS | 1800 | 11 | 11 1/2 | 11 3/4 | 11 | 11 | 11 5/8 | 111400 |
18244 | PIOTX | 0 | 19.15 | 19.15 | 20.32 | 0 | |||
18245 | PIPE | 200 | 10 3/4 | 10 5/8 | 10 7/8 | 10 1/2 | 10 3/4 | 11 | 19500 |
18246 | PIPGX | 0 | 13.00 | 13.00 | 13.00 | 0 | |||
18247 | PIR | 200 | 10 3/4 | 11 | 11 | 10 3/4 | 10 5/8 | 11 1/8 | 5900 |
18248 | PIRR | 0 | 0 | ||||||
18249 | PISC | 7000 | 0.0937 | 0.0937 | 0.3125 | 0 | |||
18250 | PISCC | 0 | 0 | ||||||
18251 | PISCX | 0 | 17.93 | 17.93 | 17.93 | 0 | |||
18252 | PISEX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
18253 | PISFX | 0 | 15.35 | 15.35 | 15.35 | 0 | |||
18254 | PISGX | 0 | 35.96 | 35.96 | 35.96 | 0 | |||
18255 | PITC | 400 | 3 13/16 | 4 3/16 | 4 3/16 | 3 13/16 | 3 13/16 | 4 | 41700 |
18256 | PITHX | 0 | 19.28 | 19.28 | 20.46 | 0 | |||
18257 | PITKX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
18258 | PITXX | 0 | 0.44 | 4.77 | 4.92 | 149 | |||
18259 | PIUTQ | 500 | 0.0100 | 0 | |||||
18260 | PIUXX | 0 | 0.19 | 5.28 | 5.45 | 4617 | |||
18261 | PIVAX | 0 | 13.30 | 13.30 | 14.07 | 0 | |||
18262 | PIVBX | 0 | 13.20 | 13.20 | 13.20 | 0 | |||
18263 | PIVCX | 0 | 13.20 | 13.20 | 13.20 | 0 | |||
18264 | PIVDX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
18265 | PIXAX | 0 | 8.49 | 8.49 | 8.78 | 0 | |||
18266 | PIXR | 100 | 24 | 23 3/4 | 24 1/2 | 23 1/2 | 23 3/4 | 24 | 196400 |
18267 | PIXT | 2000 | 9 5/8 | 9 3/4 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 27300 |
18268 | PJARX | 0 | 8.06 | 8.06 | 8.18 | 0 | |||
18269 | PJC | 500 | 13 1/2 | 12 7/8 | 13 3/8 | 0 | |||
18270 | PJEGX | 0 | 22.90 | 22.90 | 23.85 | 0 | |||
18271 | PJFAX | 0 | 9.31 | 9.31 | 9.80 | 0 | |||
18272 | PJFBX | 0 | 9.29 | 9.29 | 9.29 | 0 | |||
18273 | PJGIX | 0 | 9.16 | 9.16 | 9.54 | 0 | |||
18274 | PJGRX | 0 | 13.57 | 13.57 | 14.14 | 0 | |||
18275 | PJGXX | 0 | 0.70 | 4.74 | 4.87 | 2994 | |||
18276 | PJIGX | 0 | 7.88 | 7.88 | 8.00 | 0 | |||
18277 | PJMNX | 0 | 11.23 | 11.23 | 11.70 | 0 | |||
18278 | PJMXX | 0 | 0.58 | 4.84 | 4.98 | 19003 | |||
18279 | PJNTX | 0 | 11.10 | 11.10 | 11.56 | 0 | |||
18280 | PJPH | 400 | 0.2500 | 0 | |||||
18281 | PJTV | 2000 | 3 13/16 | 4 | 4 1/16 | 3 3/4 | 3 13/16 | 4 | 75500 |
18282 | PJTVP | 100 | 5 | 5 | 5 1/2 | 0 | |||
18283 | PJTVW | 900 | 6 | 6 | 6 | 6 | 5 1/2 | 7 1/2 | 1400 |
18284 | PJVLX | 0 | 18.54 | 18.54 | 19.31 | 0 | |||
18285 | PK | 100 | 28 1/4 | 28 3/8 | 29 1/4 | 0 | |||
18286 | PKBAX | 0 | 12.18 | 12.18 | 12.18 | 0 | |||
18287 | PKBDX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
18288 | PKBFX | 0 | 12.18 | 12.18 | 12.75 | 0 | |||
18289 | PKD | 1000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 1/2 | 5 3/4 | 2000 |
18290 | PKE | 200 | 32 1/2 | 33 | 33 | 32 1/4 | 1100 | ||
18291 | PKEAX | 0 | 17.05 | 17.05 | 17.85 | 0 | |||
18292 | PKENA | 0 | 0 | ||||||
18293 | PKEQX | 0 | 17.12 | 17.12 | 17.12 | 0 | |||
18294 | PKF | 100 | 5 7/8 | 5 5/8 | 6 | 0 | |||
18295 | PKG | 400 | 3 7/8 | 0 | |||||
18296 | PKGAX | 0 | 9.54 | 9.54 | 9.94 | 0 | |||
18297 | PKGIX | 0 | 9.55 | 9.55 | 9.55 | 0 | |||
18298 | PKGM | 1500 | 3.6875 | 3.6250 | 4.0000 | 0 | |||
18299 | PKGP | 2000 | 0.4100 | 0.4000 | 0.4100 | 0.4000 | 0.3900 | 0.4200 | 12000 |
18300 | PKGXX | 0 | 0.25 | 5.06 | 5.28 | 2129 | |||
18301 | PKHAX | 0 | 15.81 | 15.81 | 16.55 | 0 | |||
18302 | PKHBX | 0 | 15.80 | 15.80 | 15.80 | 0 | |||
18303 | PKHEX | 0 | 15.81 | 15.81 | 15.81 | 0 | |||
18304 | PKIAX | 0 | 10.02 | 10.02 | 10.44 | 0 | |||
18305 | PKIDX | 0 | 13.04 | 13.04 | 13.04 | 0 | |||
18306 | PKIEX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
18307 | PKIN | 900 | 16.6250 | 17.5000 | 17.5000 | 16.5000 | 3700 | ||
18308 | PKLB | 500 | 0.3437 | 0.3437 | 0.4375 | 0 | |||
18309 | PKLBQ | 0 | 0 | ||||||
18310 | PKLMX | 0 | 9.73 | 9.73 | 9.73 | 0 | |||
18311 | PKMBX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
18312 | PKMIX | 0 | 11.04 | 11.04 | 11.04 | 0 | |||
18313 | PKN | 500 | 38 1/8 | 38 5/8 | 38 5/8 | 38 | 37 3/8 | 38 1/8 | 4000 |
18314 | PKOH | 100 | 14 1/2 | 15 1/4 | 15 1/4 | 14 3/8 | 14 1/4 | 14 1/2 | 35500 |
18315 | PKPS | 1700 | 5 1/2 | 5 3/8 | 5 5/8 | 5 3/8 | 5 1/2 | 5 5/8 | 263500 |
18316 | PKPXX | 0 | 0.42 | 5.14 | 5.33 | 6688 | |||
18317 | PKSAX | 0 | 23.77 | 23.77 | 24.89 | 0 | |||
18318 | PKSBX | 0 | 23.60 | 23.60 | 23.60 | 0 | |||
18319 | PKSCX | 0 | 23.98 | 23.98 | 23.98 | 0 | |||
18320 | PKT | 0 | 0 | ||||||
18321 | PKTN | 100 | 19 1/4 | 19 | 19 1/4 | 19 | 18 1/2 | 19 1/4 | 1100 |
18322 | PKTXX | 0 | 0.46 | 2.79 | 3.82 | 1177 | |||
18323 | PKVL | 200 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 20 1/2 | 1700 |
18324 | PKWY | 500 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 1/4 | 19 3/4 | 500 |
18325 | PKX | 200 | 21 3/4 | 21 5/8 | 21 3/4 | 21 5/8 | 21 3/8 | 22 1/4 | 300 |
18326 | PL | 200 | 32 1/2 | 0 | |||||
18327 | PL+M | 0 | 0 | ||||||
18328 | PLA | 100 | 8 1/4 | 7 1/8 | 9 | 0 | |||
18329 | PLA.A | 0 | 0 | ||||||
18330 | PLA/A | 200 | 8 1/4 | 8 1/2 | 8 7/8 | 0 | |||
18331 | PLAA | 0 | 0 | ||||||
18332 | PLAB | 500 | 20 3/4 | 22 3/4 | 23 1/2 | 20 3/4 | 20 3/4 | 21 1/4 | 266200 |
18333 | PLAT | 5000 | 15 3/8 | 15 3/8 | 15 5/8 | 15 | 15 1/4 | 15 3/8 | 576000 |
18334 | PLAY | 2500 | 10 3/4 | 10 5/8 | 11 | 10 5/8 | 10 5/8 | 11 | 50000 |
18335 | PLBA | 11000 | 14.7100 | 0 | |||||
18336 | PLBAX | 0 | 12.05 | 12.05 | 12.05 | 0 | |||
18337 | PLBK | 0 | 0 | ||||||
18338 | PLC | 2000 | 18 1/2 | 18 3/8 | 19 | 18 | 19100 | ||
18339 | PLCAY | 0 | 0 | ||||||
18340 | PLCB | 10000 | 5.0625 | 5.0625 | 5.0625 | 5.0625 | 5.0000 | 5.2500 | 10000 |
18341 | PLCC | 10000 | 1 | 15/16 | 1 3/16 | 0 | |||
18342 | PLCO | 100 | 2 3/8 | 1 3/4 | 2 3/8 | 0 | |||
18343 | PLCOW | 200 | 1/8 | 1/8 | 3/8 | 0 | |||
18344 | PLCT | 0 | 0 | ||||||
18345 | PLDI | 0 | 0 | ||||||
18346 | PLDIF | 1900 | 4 13/16 | 4 7/8 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 33200 |
18347 | PLDTX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
18348 | PLE | 100 | 18 1/4 | 18 | 18 3/8 | 0 | |||
18349 | PLEAX | 0 | 12.53 | 12.53 | 12.53 | 0 | |||
18350 | PLEL | 5000 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3125 | 0.4375 | 5000 |
18351 | PLEN | 200 | 38 1/2 | 40 | 40 | 38 1/2 | 37 3/4 | 40 | 4900 |
18352 | PLEX | 2000 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
18353 | PLEXW | 0 | 0 | ||||||
18354 | PLFAX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
18355 | PLFC | 700 | 17 3/4 | 18 3/4 | 18 3/4 | 17 3/4 | 17 3/4 | 19 3/4 | 3500 |
18356 | PLFE | 1000 | 9 3/8 | 9 3/4 | 9 7/8 | 9 3/8 | 9 3/8 | 9 1/2 | 109900 |
18357 | PLG | 200 | 54 1/2 | 54 1/2 | 54 1/2 | 54 1/2 | 54 1/8 | 54 1/2 | 200 |
18358 | PLGAX | 0 | 12.81 | 12.81 | 12.81 | 0 | |||
18359 | PLI | 200 | 2 1/8 | 0 | |||||
18360 | PLIAX | 0 | 13.09 | 13.09 | 13.09 | 0 | |||
18361 | PLIN | 100 | 33.6250 | 0 | |||||
18362 | PLIT | 200 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 | 27 3/4 | 200 |
18363 | PLK | 300 | 38 1/2 | 0 | |||||
18364 | PLL | 500 | 23 3/4 | 24 | 24 | 23 3/4 | 23 3/4 | 24 | 700 |
18365 | PLLI | 4000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4000 | ||
18366 | PLLK | 22500 | 0.1800 | 0.2000 | 0.2187 | 0.1800 | 0.1800 | 0.2200 | 85800 |
18367 | PLLL | 200 | 2 | 1 7/8 | 2 1/16 | 0 | |||
18368 | PLM | 500 | 3 11/16 | 0 | |||||
18369 | PLMAX | 0 | 9.73 | 9.73 | 10.14 | 0 | |||
18370 | PLMB | 0 | 0 | ||||||
18371 | PLMBP | 0 | 0 | ||||||
18372 | PLMC | 11700 | 0.2700 | 0 | |||||
18373 | PLMMX | 0 | 12.19 | 12.19 | 12.57 | 0 | |||
18374 | PLMS | 0 | 0 | ||||||
18375 | PLMSQ | 0 | 0 | ||||||
18376 | PLN | 0 | 326.96 | 341.45 | 341.45 | 326.02 | 0 | ||
18377 | PLNM | 10000 | 0.4000 | 0.3750 | 0.4687 | 0 | |||
18378 | PLNR | 100 | 18 | 17 3/4 | 18 1/4 | 17 3/4 | 18 | 18 1/2 | 5900 |
18379 | PLR/A | 360 | 7 5/8 | 0 | |||||
18380 | PLR/B | 100 | 9 3/4 | 9 1/2 | 9 7/8 | 0 | |||
18381 | PLSAX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
18382 | PLSI | 0 | 0 | ||||||
18383 | PLSIA | 700 | 5 1/8 | 5 | 5 1/8 | 5 | 4 3/4 | 5 1/8 | 5300 |
18384 | PLSIU | 10000 | 9 1/4 | 9 1/4 | 9 1/4 | 8 25/32 | 8 3/4 | 9 1/4 | 20400 |
18385 | PLSIW | 3000 | 2 1/8 | 2 1/4 | 2 1/2 | 2 1/8 | 2 1/8 | 2 1/2 | 8800 |
18386 | PLSIZ | 1300 | 1 7/8 | 1 5/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 2600 |
18387 | PLSU | 5000 | 0.5000 | 0.4375 | 0.5000 | 0 | |||
18388 | PLT | 100 | 33 5/8 | 33 7/8 | 34 1/2 | 0 | |||
18389 | PLTC | 600 | 0.0300 | 0 | |||||
18390 | PLTGX | 0 | 12.86 | 12.86 | 13.26 | 0 | |||
18391 | PLTIX | 0 | 10.98 | 10.98 | 10.98 | 0 | |||
18392 | PLTK | 600 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 1200 |
18393 | PLTKW | 200 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 200 | ||
18394 | PLTKZ | 200 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 200 | ||
18395 | PLTMX | 0 | 12.13 | 12.13 | 12.51 | 0 | |||
18396 | PLTP | 200 | 10.2500 | 7.0000 | 13.0000 | 0 | |||
18397 | PLU | 700 | 34 7/8 | 0 | |||||
18398 | PLUG | 3500 | 0.0001 | 0 | |||||
18399 | PLX | 100 | 8 7/8 | 8 3/8 | 8 13/16 | 0 | |||
18400 | PLXS | 500 | 15 3/4 | 15 | 15 3/4 | 15 | 15 1/8 | 15 3/4 | 12800 |
18401 | PLY | 10000 | 4 1/16 | 3 1/4 | 3 5/8 | 0 | |||
18402 | PLYG | 0 | 0 | ||||||
18403 | PLYR | 100 | 29.0000 | 29.0000 | 33.0000 | 0 | |||
18404 | PLpM | 200 | 26 3/4 | 26 7/8 | 26 7/8 | 26 3/4 | 900 | ||
18405 | PM | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 500 | ||
18406 | PMA | 100 | 45 7/8 | 44 1/4 | 44 3/4 | 0 | |||
18407 | PMAAX | 0 | 10.24 | 10.24 | 10.86 | 0 | |||
18408 | PMABX | 0 | 9.47 | 9.47 | 9.47 | 0 | |||
18409 | PMAN | 0 | 0 | ||||||
18410 | PMAT | 4300 | 9 7/8 | 10 3/8 | 10 3/8 | 9 7/8 | 9 7/8 | 10 3/8 | 47500 |
18411 | PMBAX | 0 | 12.53 | 12.53 | 13.12 | 0 | |||
18412 | PMBFX | 0 | 10.39 | 10.39 | 10.77 | 0 | |||
18413 | PMBIX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
18414 | PMBPX | 0 | 11.04 | 11.04 | 11.04 | 0 | |||
18415 | PMBSX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
18416 | PMBXX | 0 | 0.24 | 4.28 | 4.22 | 86 | |||
18417 | PMC | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 200 | ||
18418 | PMCBX | 0 | 12.25 | 12.25 | 12.25 | 0 | |||
18419 | PMCDF | 0 | 0 | ||||||
18420 | PMCFX | 0 | 15.88 | 15.88 | 16.85 | 0 | |||
18421 | PMCI | 17500 | 0.7500 | 0.7500 | 1.1250 | 0 | |||
18422 | PMCIP | 5600 | 0.8750 | 0.8750 | 1.0000 | 0 | |||
18423 | PMCIX | 0 | 14.89 | 14.89 | 14.89 | 0 | |||
18424 | PMCL | 0 | 0 | ||||||
18425 | PMCP | 400 | 1.6250 | 1.6250 | 2.1250 | 0 | |||
18426 | PMCXX | 0 | 0.38 | 3.14 | 4.09 | 732 | |||
18427 | PMD | 1000 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/2 | 16000 | ||
18428 | PMDBX | 0 | 13.04 | 13.04 | 13.04 | 0 | |||
18429 | PMDI | 600 | 3.3750 | 0 | |||||
18430 | PMDL | 500 | 0.8125 | 0.8125 | 1.1250 | 0 | |||
18431 | PMDSX | 0 | 11.08 | 11.08 | 11.08 | 0 | |||
18432 | PMDT | 0 | 0 | ||||||
18433 | PMDTF | 1000 | 5/8 | 39/64 | 5/8 | 19/32 | 19/32 | 5/8 | 54900 |
18434 | PMDX | 1100 | 0.2800 | 0.3200 | 0.3300 | 0.2800 | 0.2800 | 0.3200 | 73600 |
18435 | PME | 100 | 39 | 0 | |||||
18436 | PMEBX | 0 | 9.19 | 9.19 | 9.19 | 0 | |||
18437 | PMED | 0 | 0 | ||||||
18438 | PMFAX | 0 | 13.78 | 13.78 | 14.43 | 0 | |||
18439 | PMFBX | 0 | 13.78 | 13.78 | 13.78 | 0 | |||
18440 | PMFG | 300 | 9 1/4 | 9 3/8 | 9 3/8 | 8 7/8 | 8 7/8 | 9 1/4 | 2900 |
18441 | PMFI | 100 | 16 | 16 | 16 | 16 | 16 | 16 3/4 | 100 |
18442 | PMFRA | 20000 | 18.6250 | 18.5000 | 19.0000 | 0 | |||
18443 | PMG | 200 | 14 1/8 | 14 | 14 3/8 | 0 | |||
18444 | PMGI | 2500 | 2 1/4 | 2 1/4 | 2 5/8 | 0 | |||
18445 | PMGIX | 0 | 17.43 | 17.43 | 17.43 | 0 | |||
18446 | PMH | 3000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 13 1/8 | 3000 |
18447 | PMHAX | 0 | 10.32 | 10.32 | 10.75 | 0 | |||
18448 | PMHBX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
18449 | PMHYX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
18450 | PMI | 100 | 50 3/4 | 50 3/4 | 50 3/4 | 50 3/4 | 50 1/2 | 51 1/8 | 100 |
18451 | PMIAX | 0 | 11.39 | 11.39 | 11.74 | 0 | |||
18452 | PMIBX | 0 | 15.76 | 15.76 | 15.76 | 0 | |||
18453 | PMICX | 0 | 12.19 | 12.19 | 12.19 | 0 | |||
18454 | PMIDX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
18455 | PMIL | 0 | 0 | ||||||
18456 | PMIN | 0 | 0 | ||||||
18457 | PMINX | 0 | 11.40 | 11.40 | 11.40 | 0 | |||
18458 | PMIS | 3000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.2500 | 3000 |
18459 | PMISX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
18460 | PMITX | 0 | 10.06 | 10.06 | 10.67 | 0 | |||
18461 | PMIXX | 0 | 0.50 | 5.53 | 5.56 | 173 | |||
18462 | PMK | 300 | 28 5/8 | 27 3/4 | 28 1/8 | 0 | |||
18463 | PMKC | 0 | 0 | ||||||
18464 | PMKI | 0 | 0 | ||||||
18465 | PML | 1600 | 11 5/8 | 0 | |||||
18466 | PMLCP | 100 | 34.8750 | 0 | |||||
18467 | PMM | 200 | 11 | 11 | 11 | 11 | 10 3/4 | 11 1/8 | 200 |
18468 | PMMAX | 0 | 11.04 | 11.04 | 11.50 | 0 | |||
18469 | PMMNX | 0 | 15.47 | 15.47 | 15.47 | 0 | |||
18470 | PMMTX | 0 | 10.88 | 10.88 | 10.88 | 0 | |||
18471 | PMMXX | 0 | 0.24 | 5.03 | 5.01 | 1861 | |||
18472 | PMN | 100 | 13 | 0 | |||||
18473 | PMNBX | 0 | 13.41 | 13.41 | 13.41 | 0 | |||
18474 | PMNIX | 0 | 11.04 | 11.04 | 11.56 | 0 | |||
18475 | PMNR | 1000 | 29/32 | 29/32 | 1 1/32 | 0 | |||
18476 | PMNRE | 2000 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 11/16 | 2000 |
18477 | PMNW | 0 | 0 | ||||||
18478 | PMNYX | 0 | 12.28 | 12.28 | 12.66 | 0 | |||
18479 | PMO | 500 | 13 1/2 | 13 1/2 | 13 7/8 | 0 | |||
18480 | PMOR | 700 | 7 1/2 | 7 1/2 | 7 5/8 | 7 3/8 | 7 3/8 | 7 1/2 | 183800 |
18481 | PMORW | 2000 | 2 3/4 | 2 3/4 | 3 3/4 | 0 | |||
18482 | PMP | 500 | 1/2 | 7/16 | 1/2 | 0 | |||
18483 | PMPAX | 0 | 10.87 | 10.87 | 11.21 | 0 | |||
18484 | PMRB | 0 | 0 | ||||||
18485 | PMRC | 0 | 0 | ||||||
18486 | PMRCA | 8000 | 0.6250 | 0.3750 | 1.6250 | 0 | |||
18487 | PMRP | 100 | 4 7/8 | 4 3/8 | 4 7/8 | 4 3/8 | 4 3/8 | 4 7/8 | 4100 |
18488 | PMRSF | 0 | 0 | ||||||
18489 | PMRX | 100 | 15 1/8 | 15 5/8 | 15 3/4 | 15 | 15 1/8 | 15 1/2 | 97400 |
18490 | PMRY | 100 | 13 | 12 1/2 | 13 1/4 | 12 1/4 | 12 1/4 | 13 | 14300 |
18491 | PMS | 100 | 44 3/4 | 45 3/4 | 46 1/2 | 0 | |||
18492 | PMSAX | 0 | 13.02 | 13.02 | 13.71 | 0 | |||
18493 | PMSBX | 0 | 12.81 | 12.81 | 12.81 | 0 | |||
18494 | PMSI | 200 | 8 | 7 7/8 | 8 1/4 | 7 3/4 | 8 | 8 1/4 | 45500 |
18495 | PMT | 400 | 8 1/4 | 8 | 8 3/8 | 0 | |||
18496 | PMTBX | 0 | 9.11 | 9.11 | 9.11 | 0 | |||
18497 | PMTC | 100 | 54 1/2 | 54 1/4 | 56 1/2 | 51 3/4 | 54 1/8 | 54 1/2 | 2756600 |
18498 | PMTCU | 0 | 0 | ||||||
18499 | PMTI | 2800 | 5 3/32 | 5 5/16 | 5 1/2 | 5 | 5 1/16 | 5 3/16 | 282000 |
18500 | PMTL | 400 | 190.0000 | 200.0000 | 220.0000 | 0 | |||
18501 | PMTS | 5000 | 30 3/8 | 30 3/8 | 30 3/8 | 30 | 30 | 30 1/2 | 96400 |
18502 | PMTU | 900 | 0.1800 | 0.1000 | 0.2000 | 0 | |||
18503 | PMTXX | 0 | 0.22 | 4.86 | 5.02 | 1638 | |||
18504 | PMUBX | 0 | 14.57 | 14.57 | 14.57 | 0 | |||
18505 | PMUNX | 0 | 11.94 | 11.94 | 11.94 | 0 | |||
18506 | PMW | 0 | 222.25 | 2.22 | 222.25 | 2.22 | 0 | ||
18507 | PMWP | 20000 | 0.4300 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4400 | 80100 |
18508 | PMX | 0 | 222.25 | 2.22 | 222.25 | 2.22 | 0 | ||
18509 | PMYBX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
18510 | PN | 0 | 0 | ||||||
18511 | PNAPX | 0 | 12.49 | 12.49 | 12.49 | 0 | |||
18512 | PNAR | 6000 | 0.5000 | 0.5000 | 0.6875 | 0 | |||
18513 | PNBC | 100 | 16 1/4 | 16 1/4 | 17 1/4 | 0 | |||
18514 | PNBF | 500 | 5.2500 | 5.0000 | 6.0000 | 0 | |||
18515 | PNBIX | 0 | 9.56 | 9.56 | 9.56 | 0 | |||
18516 | PNBK | 2000 | 7 | 7 | 7 1/4 | 0 | |||
18517 | PNBN | 0 | 0 | ||||||
18518 | PNC | 100 | 28 7/8 | 29 | 29 1/4 | 28 7/8 | 28 7/8 | 29 | 6600 |
18519 | PNCBX | 0 | 7.19 | 7.19 | 7.19 | 0 | |||
18520 | PNCL | 400 | 14 | 13 3/4 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/4 | 47500 |
18521 | PNCMX | 0 | 7.19 | 7.19 | 7.43 | 0 | |||
18522 | PNCSX | 0 | 11.50 | 11.50 | 11.50 | 0 | |||
18523 | PNCXX | 0 | 0.20 | 3.48 | 4.38 | 634 | |||
18524 | PNCZ | 500 | 23.0000 | 0 | |||||
18525 | PNCpC | 200 | 40 1/2 | 0 | |||||
18526 | PNCpD | 100 | 49 | 47 | 50 1/2 | 0 | |||
18527 | PND | 200 | 1 1/8 | 15/16 | 1 5/16 | 0 | |||
18528 | PNDA | 3000 | 30 1/4 | 30 1/4 | 31 1/4 | 0 | |||
18529 | PNDR | 200 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 3/16 | 500 |
18530 | PNEIX | 0 | 11.97 | 11.97 | 11.97 | 0 | |||
18531 | PNELP | 100 | 64.3750 | 0 | |||||
18532 | PNESX | 0 | 12.41 | 12.41 | 12.41 | 0 | |||
18533 | PNET | 1000 | 22 | 25 | 25 | 21 3/4 | 21 3/4 | 22 1/8 | 83800 |
18534 | PNEX | 0 | 0 | ||||||
18535 | PNF | 100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 100 | ||
18536 | PNFI | 100 | 18 1/4 | 18 | 18 1/4 | 18 | 17 3/4 | 18 1/4 | 5100 |
18537 | PNGBX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
18538 | PNGEX | 0 | 12.49 | 12.49 | 12.49 | 0 | |||
18539 | PNGR | 0 | 0 | ||||||
18540 | PNGXX | 0 | 0.28 | 5.13 | 5.38 | 6151 | |||
18541 | PNIEX | 0 | 12.42 | 12.42 | 12.42 | 0 | |||
18542 | PNIGX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
18543 | PNINX | 0 | 12.98 | 12.98 | 12.98 | 0 | |||
18544 | PNIXX | 0 | 0.52 | 5.55 | 5.70 | 6818 | |||
18545 | PNJAX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
18546 | PNJBX | 0 | 9.14 | 9.14 | 9.14 | 0 | |||
18547 | PNJXX | 0 | 0.53 | 2.83 | 3.92 | 1904 | |||
18548 | PNLD | 0 | 0 | ||||||
18549 | PNLT | 200 | 0.1300 | 0.1300 | 0.1875 | 0 | |||
18550 | PNLTW | 17000 | 0.0025 | 0 | |||||
18551 | PNLX | 0 | 0 | ||||||
18552 | PNM | 600 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 | 18 3/4 | 700 |
18553 | PNMIX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
18554 | PNMXX | 0 | 0.33 | 3.35 | 4.43 | 337 | |||
18555 | PNN | 1200 | 92 | 0 | |||||
18556 | PNNA | 1000 | 0.0010 | 0 | |||||
18557 | PNNB | 200 | 38.0000 | 38.0000 | 42.0000 | 0 | |||
18558 | PNNT | 400 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
18559 | PNNW | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 21 1/4 | 100 |
18560 | PNOBX | 0 | 33.62 | 33.62 | 33.62 | 0 | |||
18561 | PNOD | 1000 | 4.5000 | 4.5000 | 5.2500 | 0 | |||
18562 | PNOF | 1500 | 17.8750 | 0 | |||||
18563 | PNOMX | 0 | 34.14 | 34.14 | 35.38 | 0 | |||
18564 | PNOPX | 0 | 34.32 | 34.32 | 36.41 | 0 | |||
18565 | PNPAX | 0 | 10.59 | 10.59 | 11.09 | 0 | |||
18566 | PNPXX | 0 | 0.52 | 5.25 | 5.38 | 9545 | |||
18567 | PNRB | 0 | 0 | ||||||
18568 | PNRBX | 0 | 16.80 | 16.80 | 16.80 | 0 | |||
18569 | PNRG | 400 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | |||
18570 | PNRL | 600 | 7 1/4 | 7 3/8 | 7 5/8 | 7 1/8 | 7 1/8 | 7 3/8 | 110000 |
18571 | PNS | 0 | 12 1/2 | 13 | 0 | ||||
18572 | PNSEX | 0 | 14.38 | 14.38 | 14.38 | 0 | |||
18573 | PNSTX | 0 | 9.77 | 9.77 | 9.77 | 0 | |||
18574 | PNSXX | 0 | 0.21 | 2.95 | 4.19 | 2037 | |||
18575 | PNSY | 0 | 0 | ||||||
18576 | PNT | 400 | 34 3/8 | 37 | 37 3/8 | 0 | |||
18577 | PNTA | 100 | 51 1/4 | 49 1/2 | 51 1/4 | 49 1/2 | 50 1/2 | 51 1/4 | 44900 |
18578 | PNTB | 100 | 20 5/8 | 18 1/2 | 20 5/8 | 18 1/2 | 18 1/2 | 23 1/2 | 200 |
18579 | PNTBW | 100 | 2.0000 | 0 | |||||
18580 | PNTC | 3000 | 4 3/16 | 4 1/4 | 4 1/4 | 4 1/16 | 4 1/16 | 4 3/8 | 7800 |
18581 | PNTCW | 6500 | 0.7500 | 0.7500 | 0.8750 | 0 | |||
18582 | PNTGF | 1000 | 2 61/64 | 2 3/4 | 3 | 0 | |||
18583 | PNTH | 2000 | 0.0200 | 0.0200 | 0.0300 | 0 | |||
18584 | PNTK | 100 | 2 | 2 | 2 1/8 | 2 | 2 | 2 1/8 | 5100 |
18585 | PNTL | 167 | 6 | 5 1/2 | 6 1/4 | 0 | |||
18586 | PNTLD | 100 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/8 | 6 1/8 | 6 5/8 | 2500 |
18587 | PNTN | 0 | 0 | ||||||
18588 | PNTX | 0 | 0 | ||||||
18589 | PNTXX | 0 | 0.33 | 3.05 | 4.12 | 2694 | |||
18590 | PNU | 100 | 36 3/4 | 36 5/8 | 36 3/4 | 36 5/8 | 36 | 36 1/2 | 200 |
18591 | PNUX | 0 | 0 | ||||||
18592 | PNVBX | 0 | 8.20 | 8.20 | 8.20 | 0 | |||
18593 | PNVEX | 0 | 13.75 | 13.75 | 13.75 | 0 | |||
18594 | PNVIX | 0 | 13.75 | 13.75 | 14.40 | 0 | |||
18595 | PNVSX | 0 | 13.74 | 13.74 | 13.74 | 0 | |||
18596 | PNW | 1000 | 29 1/4 | 29 1/2 | 29 1/2 | 29 1/4 | 29 | 29 1/2 | 2000 |
18597 | PNX | 0 | 250.52 | 254.54 | 255.09 | 250.23 | 0 | ||
18598 | PNY | 100 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 1/2 | 23 | 100 |
18599 | PNYAX | 0 | 10.76 | 10.76 | 11.21 | 0 | |||
18600 | PNYBX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
18601 | PNYDX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
18602 | POAK | 200 | 63.0000 | 62.0000 | 66.0000 | 0 | |||
18603 | POAXX | 0 | 0.42 | 5.04 | 5.22 | 1409 | |||
18604 | POBA | 0 | 0 | ||||||
18605 | POBIX | 0 | 28.30 | 28.30 | 28.88 | 0 | |||
18606 | POBKX | 0 | 25.52 | 25.52 | 26.58 | 0 | |||
18607 | POBR | 800 | 24 1/4 | 24 1/4 | 24 3/4 | 24 1/4 | 24 1/4 | 25 | 11300 |
18608 | POBS | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 14 3/4 | 300 |
18609 | POC | 500 | 1 3/8 | 1 1/2 | 2 | 0 | |||
18610 | POCC | 200 | 4.7500 | 0 | |||||
18611 | POCE | 300 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
18612 | POCI | 2500 | 1 5/8 | 1 5/8 | 1 45/64 | 1 5/8 | 1 1/2 | 1 7/8 | 7500 |
18613 | POEGX | 0 | 13.62 | 13.62 | 14.45 | 1 | |||
18614 | POEIX | 0 | 42.62 | 42.62 | 44.40 | 0 | |||
18615 | POEMX | 0 | 13.53 | 13.53 | 14.02 | 0 | |||
18616 | POFDX | 0 | 34.35 | 34.35 | 36.06 | 0 | |||
18617 | POFL | 1000 | 0.0010 | 0.0001 | 0.0100 | 0 | |||
18618 | POFN | 0 | 0 | ||||||
18619 | POFNF | 0 | 0 | ||||||
18620 | POFX | 0 | 0 | ||||||
18621 | POGXX | 0 | 0.45 | 5.03 | 5.26 | 1653 | |||
18622 | POHBX | 0 | 13.03 | 13.03 | 13.03 | 0 | |||
18623 | POIGX | 0 | 27.83 | 27.83 | 28.99 | 0 | |||
18624 | POIMX | 0 | 10.34 | 10.34 | 10.55 | 0 | |||
18625 | POIXX | 0 | 0.54 | 5.54 | 5.77 | 27806 | |||
18626 | POL/U | 100 | 3 3/16 | 0 | |||||
18627 | POL/WS | 0 | 0 | ||||||
18628 | POLK | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 8 7/8 | 9 3/4 | 100 |
18629 | POLL | 100 | 127.5000 | 127.2500 | 127.5000 | 127.2500 | 200 | ||
18630 | POLR | 5000 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | |||
18631 | POLRU | 1000 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
18632 | POLRW | 13500 | 3/16 | 1/4 | 7/16 | 0 | |||
18633 | POLU | 2000 | 1.0000 | 1.0000 | 1.5000 | 0 | |||
18634 | POLX | 0 | 0 | ||||||
18635 | POLXF | 3000 | 25/32 | 3/4 | 25/32 | 23/32 | 23/32 | 25/32 | 30700 |
18636 | POLY | 2200 | 7 5/8 | 8 | 8 | 7 3/8 | 7 3/8 | 8 | 16400 |
18637 | POM | 100 | 26 3/4 | 27 | 27 | 26 3/4 | 26 3/8 | 27 | 900 |
18638 | POMGX | 0 | 26.04 | 26.04 | 27.13 | 0 | |||
18639 | POMPP | 400 | 30.3750 | 0 | |||||
18640 | POMXX | 0 | 0.48 | 5.16 | 5.33 | 1758 | |||
18641 | POMp | 200 | 111 5/8 | 115 | 175 | 0 | |||
18642 | POMpA | 100 | 55 1/2 | 0 | |||||
18643 | POMpH | 4000 | 50 5/8 | 0 | |||||
18644 | PON | 0 | 369.58 | 0 | |||||
18645 | PONNY | 0 | 0 | ||||||
18646 | PONT | 100 | 58.0000 | 0 | |||||
18647 | PONU | 1400 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.2500 | 1400 |
18648 | POOL | 1000 | 11 | 11 3/8 | 11 1/2 | 11 | 11 | 11 1/2 | 46300 |
18649 | POP | 300 | 14 1/8 | 13 3/4 | 14 1/8 | 0 | |||
18650 | POPAX | 0 | 31.11 | 31.11 | 32.92 | 0 | |||
18651 | POPCX | 0 | 29.62 | 29.62 | 29.62 | 0 | |||
18652 | POPE | 0 | 0 | ||||||
18653 | POPEZ | 100 | 103 | 103 | 103 | 103 | 98 1/2 | 109 | 100 |
18654 | POPS | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 1/4 | 200 |
18655 | POR | 300 | 9 5/8 | 9 1/2 | 10 | 0 | |||
18656 | PORT | 2000 | 4 | 3 7/8 | 4 | 3 7/8 | 3 15/16 | 4 1/16 | 17400 |
18657 | POS | 700 | 51 3/4 | 58 | 59 1/8 | 0 | |||
18658 | POSDY | 0 | 0 | ||||||
18659 | POSEX | 0 | 10.35 | 10.35 | 10.56 | 0 | |||
18660 | POSGX | 0 | 35.86 | 35.86 | 37.35 | 0 | |||
18661 | POSI | 1000 | 1 11/16 | 2 | 2 | 1 9/16 | 1 3/8 | 1 11/16 | 21100 |
18662 | POSIW | 10000 | 5/16 | 5/16 | 5/16 | 1/4 | 5/16 | 3/8 | 33000 |
18663 | POSN | 0 | 0 | ||||||
18664 | POSNY | 0 | 0 | ||||||
18665 | POSS | 2000 | 16 1/4 | 16 1/2 | 17 | 16 1/4 | 16 | 16 1/2 | 29700 |
18666 | POST | 500 | 4 | 4 | 4 | 4 | 4 | 4 1/4 | 1000 |
18667 | POSXX | 0 | 0.57 | 3.19 | 4.14 | 461 | |||
18668 | POT | 100 | 69 7/8 | 68 3/8 | 69 1/8 | 0 | |||
18669 | POTBX | 0 | 13.31 | 13.31 | 13.31 | 0 | |||
18670 | POTKX | 0 | 10.30 | 10.30 | 10.51 | 0 | |||
18671 | POTXX | 0 | 0.52 | 3.09 | 4.11 | 756 | |||
18672 | POUT | 3000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0525 | 13500 |
18673 | POVBX | 0 | 13.20 | 13.20 | 13.20 | 0 | |||
18674 | POVMX | 0 | 13.30 | 13.30 | 13.78 | 0 | |||
18675 | POVSX | 0 | 13.30 | 13.30 | 14.11 | 0 | |||
18676 | POWD | 300 | 0.0625 | 0.0625 | 0.3125 | 0 | |||
18677 | POWL | 200 | 8 1/4 | 8 1/4 | 8 1/4 | 7 7/8 | 7 7/8 | 8 3/8 | 2400 |
18678 | POWN | 0 | 0 | ||||||
18679 | POWNZ | 500 | 8.2500 | 8.2500 | 8.7500 | 0 | |||
18680 | POWR | 4000 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 1/2 | 4000 |
18681 | POWT | 0 | 0 | ||||||
18682 | POX | 0 | 254.77 | 0 | |||||
18683 | POXBX | 0 | 9.10 | 9.10 | 9.10 | 0 | |||
18684 | POYO | 700 | 4 | 4 | 4 3/8 | 4 | 3 7/8 | 4 3/8 | 13500 |
18685 | PPA/U | 0 | 3 7/8 | 4 7/8 | 0 | ||||
18686 | PPA/WS | 1000 | 1 | 7/8 | 1 3/8 | 0 | |||
18687 | PPABX | 0 | 16.68 | 16.68 | 16.68 | 0 | |||
18688 | PPAR | 2000 | 3 13/64 | 3 | 3 1/4 | 3 | 3 | 3 1/4 | 22400 |
18689 | PPARU | 900 | 3 3/4 | 4 | 4 | 3 3/4 | 3 3/4 | 4 5/8 | 4300 |
18690 | PPARW | 3000 | 1 1/8 | 7/8 | 1 1/8 | 7/8 | 7/8 | 1 1/8 | 21600 |
18691 | PPAXX | 0 | 0.62 | 5.02 | 5.24 | 2653 | |||
18692 | PPBDX | 0 | 10.57 | 10.57 | 10.57 | 0 | |||
18693 | PPBK | 1200 | 31.5000 | 0 | |||||
18694 | PPCAX | 0 | 22.33 | 22.33 | 22.33 | 0 | |||
18695 | PPCI | 100 | 0.3900 | 0.3900 | 0.5625 | 0 | |||
18696 | PPD | 100 | 11 5/8 | 11 7/8 | 11 7/8 | 11 1/2 | 11 3/8 | 11 3/4 | 2100 |
18697 | PPDI | 0 | 0 | ||||||
18698 | PPDVX | 0 | 11.59 | 11.59 | 11.59 | 0 | |||
18699 | PPEEX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
18700 | PPEQX | 0 | 19.97 | 19.97 | 19.97 | 0 | |||
18701 | PPF | 1100 | 13 | 13 | 13 | 12 7/8 | 2800 | ||
18702 | PPG | 100 | 45 5/8 | 46 3/8 | 46 3/8 | 45 5/8 | 45 3/8 | 45 3/4 | 800 |
18703 | PPH | 1000 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 3/8 | 26 | 1000 |
18704 | PPHw | 0 | 20 7/8 | 21 5/8 | 0 | ||||
18705 | PPI | 1000 | 1 3/4 | 0 | |||||
18706 | PPIEX | 0 | 11.02 | 11.02 | 11.02 | 0 | |||
18707 | PPIXX | 0 | 0.21 | 3.25 | 4.50 | 2442 | |||
18708 | PPKLY | 0 | 0 | ||||||
18709 | PPL | 100 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/8 | 25 | 25 3/8 | 3300 |
18710 | PPLB | 0 | 0 | ||||||
18711 | PPLS | 500 | 25 1/4 | 25 1/8 | 25 1/4 | 24 1/2 | 24 1/2 | 25 1/2 | 5600 |
18712 | PPLpA | 100 | 63 | 0 | |||||
18713 | PPLpB | 0 | 60 7/8 | 62 5/8 | 0 | ||||
18714 | PPLpL | 0 | 50 1/2 | 90 1/2 | 0 | ||||
18715 | PPM | 1000 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 1/2 | 14 | 1000 |
18716 | PPMAX | 0 | 12.88 | 12.88 | 13.63 | 0 | |||
18717 | PPMCX | 0 | 12.41 | 12.41 | 12.41 | 0 | |||
18718 | PPMXX | 0 | 0.46 | 5.40 | 5.63 | 22950 | |||
18719 | PPNAX | 0 | 15.48 | 15.48 | 16.25 | 0 | |||
18720 | PPNB | 0 | 0 | ||||||
18721 | PPNBX | 0 | 9.43 | 9.43 | 9.43 | 0 | |||
18722 | PPNT | 1100 | 13.0000 | 12.0000 | 13.2500 | 12.0000 | 12.5000 | 13.7500 | 3500 |
18723 | PPNYX | 0 | 10.48 | 10.48 | 10.48 | 0 | |||
18724 | PPO | 200 | 10 5/8 | 12 3/8 | 13 1/8 | 0 | |||
18725 | PPOI | 3200 | 0.0312 | 0 | |||||
18726 | PPOW | 0 | 0 | ||||||
18727 | PPOWM | 0 | 0 | ||||||
18728 | PPOWO | 100 | 97.5000 | 0 | |||||
18729 | PPOWP | 0 | 0 | ||||||
18730 | PPP | 300 | 28 | 27 1/4 | 27 5/8 | 0 | |||
18731 | PPPS | 200 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.2500 | 1.0000 | 200 |
18732 | PPR | 500 | 9 1/4 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/8 | 9 1/2 | 1800 |
18733 | PPRwr | 0 | 0 | ||||||
18734 | PPS | 300 | 31 5/8 | 31 7/8 | 31 7/8 | 31 5/8 | 31 1/2 | 32 | 1000 |
18735 | PPSI | 1000 | 17 1/2 | 17 3/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 1/2 | 62600 |
18736 | PPSIG | 25 | 97 | 97 | 97 | 97 | 96 1/2 | 98 | 25 |
18737 | PPSPX | 0 | 19.41 | 19.41 | 20.32 | 0 | |||
18738 | PPT | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 7 3/4 | 500 |
18739 | PPTBX | 0 | 11.86 | 11.86 | 11.86 | 0 | |||
18740 | PPTEX | 0 | 9.34 | 9.34 | 9.68 | 0 | |||
18741 | PPTI | 800 | 1 5/8 | 1 9/16 | 1 11/16 | 1 9/16 | 1 9/16 | 1 11/16 | 6100 |
18742 | PPTIW | 3500 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 3500 |
18743 | PPTPX | 0 | 10.27 | 10.27 | 10.64 | 0 | |||
18744 | PPTS | 5000 | 0.0025 | 0.0025 | 0.0090 | 0 | |||
18745 | PPTV | 1500 | 16 1/2 | 18 | 18 | 16 1/2 | 16 1/2 | 17 1/2 | 17700 |
18746 | PPTXX | 0 | 0.52 | 3.15 | 3.97 | 8977 | |||
18747 | PPW | 100 | 21 3/8 | 21 3/4 | 21 3/4 | 21 3/8 | 21 1/4 | 21 5/8 | 11200 |
18748 | PPWCN | 200 | 59.0000 | 0 | |||||
18749 | PPWCO | 200 | 55.0000 | 0 | |||||
18750 | PPWCP | 100 | 53.7500 | 0 | |||||
18751 | PPWG | 1600 | 1.0000 | 0.7500 | 1.5000 | 0 | |||
18752 | PPWLL | 200 | 66.0000 | 0 | |||||
18753 | PPWLM | 200 | 26.0000 | 25.5000 | 26.0000 | 25.0000 | 15400 | ||
18754 | PPWLO | 0 | 0 | ||||||
18755 | PPWRL | 100 | 64.0000 | 0 | |||||
18756 | PPWRM | 100 | 63.0000 | 0 | |||||
18757 | PPWRN | 100 | 102.0000 | 0 | |||||
18758 | PPWRO | 200 | 102.5000 | 0 | |||||
18759 | PPWRP | 300 | 105.2500 | 0 | |||||
18760 | PPWp | 275 | 66 | 66 | 66 | 66 | 275 | ||
18761 | PPWpE | 100 | 26 | 0 | |||||
18762 | PPYM | 1000 | 0.3125 | 0.2812 | 0.3125 | 0.2812 | 0.1250 | 0.3125 | 2000 |
18763 | PQB | 700 | 15 1/4 | 0 | |||||
18764 | PQIBX | 0 | 16.75 | 16.75 | 16.75 | 0 | |||
18765 | PQNAX | 0 | 14.06 | 14.06 | 14.88 | 0 | |||
18766 | PQNCX | 0 | 14.04 | 14.04 | 14.04 | 0 | |||
18767 | PQST | 0 | 0 | ||||||
18768 | PQT | 200 | 13 | 12 7/8 | 13 | 12 7/8 | 13 3/4 | 14 1/8 | 1700 |
18769 | PR | 124000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 124000 | ||
18770 | PRAAX | 0 | 3.06 | 3.06 | 3.22 | 0 | |||
18771 | PRAB | 100 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.0000 | 100 |
18772 | PRAC | 1000 | 4.8125 | 4.8125 | 5.0000 | 0 | |||
18773 | PRACU | 1000 | 5.2500 | 0 | |||||
18774 | PRACW | 1000 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.6250 | 17600 |
18775 | PRAEX | 0 | 12.91 | 12.91 | 13.59 | 0 | |||
18776 | PRAGX | 0 | 19.53 | 19.53 | 20.56 | 0 | |||
18777 | PRARX | 0 | 4.72 | 4.72 | 4.72 | 0 | |||
18778 | PRASX | 0 | 8.57 | 8.57 | 8.57 | 0 | |||
18779 | PRBC | 900 | 24 1/8 | 23 7/8 | 24 1/8 | 0 | |||
18780 | PRBDX | 0 | 11.54 | 11.54 | 12.12 | 0 | |||
18781 | PRBEX | 0 | 12.75 | 12.75 | 12.75 | 0 | |||
18782 | PRBIX | 0 | 12.53 | 12.53 | 12.53 | 0 | |||
18783 | PRBK | 400 | 47 1/2 | 47 3/4 | 47 3/4 | 47 | 47 | 47 3/4 | 27300 |
18784 | PRBLX | 0 | 19.37 | 19.37 | 19.37 | 0 | |||
18785 | PRBWX | 0 | 7.18 | 7.18 | 7.18 | 0 | |||
18786 | PRCA | 500 | 1 13/16 | 1 7/8 | 1 7/8 | 1 13/16 | 1 11/16 | 2 1/8 | 2500 |
18787 | PRCAW | 1000 | 3/8 | 3/8 | 3/4 | 0 | |||
18788 | PRCAX | 0 | 12.89 | 12.89 | 13.50 | 0 | |||
18789 | PRCBX | 0 | 12.90 | 12.90 | 12.90 | 0 | |||
18790 | PRCC | 9000 | 3/4 | 3/4 | 3/4 | 3/4 | 23/32 | 25/32 | 17000 |
18791 | PRCCW | 2000 | 1/16 | 1/32 | 1/16 | 0 | |||
18792 | PRCE | 2000 | 0.0156 | 0.0156 | 0.1000 | 0 | |||
18793 | PRCGX | 0 | 12.21 | 12.21 | 12.21 | 0 | |||
18794 | PRCIX | 0 | 9.24 | 9.24 | 9.24 | 0 | |||
18795 | PRCL | 354700 | 0.0400 | 0 | |||||
18796 | PRCLX | 0 | 16.00 | 16.00 | 16.00 | 0 | |||
18797 | PRCM | 0 | 0 | ||||||
18798 | PRCN | 100 | 12 3/4 | 12 1/4 | 13 | 12 1/4 | 12 1/4 | 12 5/8 | 90300 |
18799 | PRCOX | 0 | 13.94 | 13.94 | 13.94 | 0 | |||
18800 | PRCP | 10000 | 19 | 20 1/2 | 21 | 18 3/4 | 18 3/4 | 19 1/4 | 119400 |
18801 | PRCT | 800 | 3 3/16 | 3 1/4 | 3 3/8 | 3 1/8 | 3 1/8 | 3 5/16 | 101000 |
18802 | PRCY | 300 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 2 13/16 | 90500 |
18803 | PRD | 500 | 48 | 47 5/8 | 48 | 47 5/8 | 47 1/2 | 47 7/8 | 1200 |
18804 | PRDBX | 0 | 13.74 | 13.74 | 13.74 | 0 | |||
18805 | PRDE | 1000 | 10 7/8 | 10 5/8 | 10 7/8 | 10 5/8 | 10 5/8 | 10 7/8 | 268900 |
18806 | PRDGX | 0 | 13.74 | 13.74 | 13.74 | 0 | |||
18807 | PRDIX | 0 | 8.16 | 8.16 | 8.16 | 0 | |||
18808 | PRDL | 0 | 0 | ||||||
18809 | PRDM | 2500 | 13 1/4 | 12 1/2 | 13 1/4 | 12 1/2 | 12 3/4 | 13 1/4 | 86600 |
18810 | PRDT | 0 | 0 | ||||||
18811 | PRE | 100 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 24 | 24 3/8 | 100 |
18812 | PREAX | 0 | 20.00 | 20.00 | 20.94 | 0 | |||
18813 | PREBX | 0 | 19.65 | 19.65 | 19.65 | 0 | |||
18814 | PREC | 800 | 0.0625 | 0 | |||||
18815 | PREG | 30000 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
18816 | PREIX | 0 | 17.03 | 17.03 | 17.03 | 0 | |||
18817 | PREM | 1200 | 8 5/8 | 8 1/4 | 9 1/4 | 0 | |||
18818 | PREMX | 0 | 10.86 | 10.86 | 10.86 | 0 | |||
18819 | PREN | 1000 | 15 1/2 | 15 1/2 | 15 3/4 | 15 1/2 | 15 1/2 | 15 3/4 | 30000 |
18820 | PREO | 1300 | 0.7500 | 0.6875 | 0.9375 | 0 | |||
18821 | PREQX | 0 | 11.34 | 11.34 | 11.34 | 0 | |||
18822 | PRES | 1000 | 6.1250 | 6.0000 | 6.5000 | 0 | |||
18823 | PRESX | 0 | 14.59 | 14.59 | 14.59 | 0 | |||
18824 | PREXX | 0 | 0.58 | 5.16 | 5.34 | 730 | |||
18825 | PREZ | 1000 | 1 3/4 | 1 3/4 | 1 7/8 | 1 3/4 | 1 3/4 | 1 13/16 | 50400 |
18826 | PRF | 300 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 300 | ||
18827 | PRFAX | 0 | 12.02 | 12.02 | 12.02 | 0 | |||
18828 | PRFCX | 0 | 11.41 | 11.41 | 11.41 | 0 | |||
18829 | PRFDX | 0 | 19.96 | 19.96 | 19.96 | 0 | |||
18830 | PRFEX | 0 | 14.56 | 14.56 | 14.56 | 0 | |||
18831 | PRFHX | 0 | 12.20 | 12.20 | 12.20 | 0 | |||
18832 | PRFIX | 0 | 15.69 | 15.69 | 15.69 | 0 | |||
18833 | PRFLX | 0 | 12.09 | 12.09 | 12.73 | 0 | |||
18834 | PRFM | 500 | 4 3/4 | 5 1/4 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/4 | 10000 |
18835 | PRFN | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 | 14 3/4 | 200 |
18836 | PRFS | 2000 | 16.6250 | 16.5000 | 17.0000 | 16.2500 | 16.2500 | 17.0000 | 6800 |
18837 | PRFSX | 0 | 5.35 | 5.35 | 5.35 | 0 | |||
18838 | PRFT | 100 | 24 3/4 | 25 | 25 1/4 | 24 1/4 | 24 1/4 | 24 3/4 | 154800 |
18839 | PRFTG | 20 | 82 1/2 | 82 1/2 | 82 1/2 | 82 1/2 | 82 1/2 | 85 1/2 | 20 |
18840 | PRG | 500 | 19 1/8 | 18 1/8 | 18 5/8 | 0 | |||
18841 | PRGAX | 0 | 14.99 | 14.99 | 15.78 | 0 | |||
18842 | PRGBX | 0 | 36.67 | 36.67 | 36.67 | 0 | |||
18843 | PRGFX | 0 | 22.79 | 22.79 | 22.79 | 0 | |||
18844 | PRGG | 0 | 0 | ||||||
18845 | PRGGX | 0 | 18.80 | 18.80 | 18.80 | 0 | |||
18846 | PRGIX | 0 | 19.08 | 19.08 | 19.08 | 0 | |||
18847 | PRGLX | 0 | 14.48 | 14.48 | 14.48 | 0 | |||
18848 | PRGMX | 0 | 9.70 | 9.70 | 9.70 | 0 | |||
18849 | PRGNX | 0 | 14.29 | 14.29 | 14.29 | 0 | |||
18850 | PRGO | 400 | 11 5/8 | 11 7/8 | 12 | 11 7/16 | 11 3/8 | 11 5/8 | 240100 |
18851 | PRGR | 6700 | 5 5/8 | 5 3/4 | 5 3/4 | 5 1/4 | 5 1/2 | 5 3/4 | 19400 |
18852 | PRGS | 1800 | 25 7/8 | 25 | 26 1/2 | 25 | 25 3/4 | 26 1/2 | 76600 |
18853 | PRGVX | 0 | 11.44 | 11.44 | 12.01 | 0 | |||
18854 | PRGWX | 0 | 36.70 | 36.70 | 38.53 | 0 | |||
18855 | PRH | 100 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 20 7/8 | 21 3/8 | 100 |
18856 | PRHAX | 0 | 11.24 | 11.24 | 11.59 | 0 | |||
18857 | PRHB | 2000 | 8 | 7 15/16 | 8 1/8 | 7 15/16 | 8 | 8 1/8 | 107900 |
18858 | PRHYX | 0 | 8.25 | 8.25 | 8.25 | 0 | |||
18859 | PRI | 0 | 0 | ||||||
18860 | PRIA | 1300 | 29 3/4 | 29 1/4 | 29 3/4 | 27 3/4 | 28 | 29 3/4 | 34400 |
18861 | PRIB | 600 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2187 | 600 |
18862 | PRIBP | 500 | 0.1250 | 0 | |||||
18863 | PRIC | 0 | 0 | ||||||
18864 | PRID | 0 | 0 | ||||||
18865 | PRIDP | 0 | 0 | ||||||
18866 | PRIDX | 0 | 14.72 | 14.72 | 14.72 | 0 | |||
18867 | PRIL | 0 | 0 | ||||||
18868 | PRIM | 1000 | 2 3/16 | 2 1/4 | 2 1/4 | 2 3/16 | 2 3/16 | 2 1/2 | 1700 |
18869 | PRIN | 0 | 0 | ||||||
18870 | PRITX | 0 | 12.55 | 12.55 | 12.55 | 0 | |||
18871 | PRIX | 2500 | 0.8750 | 0.6250 | 0.9375 | 0.6250 | 0.6875 | 0.9375 | 21700 |
18872 | PRJPX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
18873 | PRK | 500 | 48 1/2 | 48 1/2 | 48 1/2 | 48 1/2 | 500 | ||
18874 | PRKR | 2000 | 6 3/4 | 6 7/8 | 7 3/16 | 6 3/4 | 6 3/4 | 7 | 24200 |
18875 | PRL | 200 | 21 1/2 | 21 1/4 | 22 | 0 | |||
18876 | PRLAX | 0 | 7.31 | 7.31 | 7.31 | 0 | |||
18877 | PRLN | 10000 | 1 1/2 | 1 19/32 | 1 23/32 | 1 1/2 | 1 7/16 | 1 1/2 | 450000 |
18878 | PRLNW | 1200 | 3/4 | 11/16 | 15/16 | 11/16 | 11/16 | 1 1/16 | 19200 |
18879 | PRLX | 1100 | 8 3/4 | 8 3/4 | 9 3/4 | 8 3/4 | 8 3/4 | 10 | 1700 |
18880 | PRM | 0 | 2 | 3 | 0 | ||||
18881 | PRMA | 400 | 16 | 16 | 16 | 15 1/4 | 15 1/4 | 16 | 10600 |
18882 | PRMAX | 0 | 11.57 | 11.57 | 11.93 | 0 | |||
18883 | PRMBX | 0 | 30.89 | 30.89 | 30.89 | 0 | |||
18884 | PRMCX | 0 | 11.91 | 11.91 | 12.28 | 0 | |||
18885 | PRMDX | 0 | 5.13 | 5.13 | 5.13 | 0 | |||
18886 | PRME | 500 | 12 1/2 | 12 1/4 | 12 1/2 | 11 7/8 | 12 | 12 1/2 | 114800 |
18887 | PRMEP | 25000 | 18 | 17 3/4 | 18 1/2 | 0 | |||
18888 | PRMF | 200 | 4.5000 | 3.5000 | 4.5000 | 0 | |||
18889 | PRMGX | 0 | 13.49 | 13.49 | 14.16 | 0 | |||
18890 | PRMIX | 0 | 12.20 | 12.20 | 12.20 | 0 | |||
18891 | PRMKF | 0 | 0 | ||||||
18892 | PRMO | 1000 | 17 | 17 3/4 | 18 1/4 | 16 1/2 | 17 | 17 1/4 | 532500 |
18893 | PRMR | 300 | 0.1250 | 0 | |||||
18894 | PRMS | 1000 | 41 1/2 | 43 1/2 | 44 | 41 1/4 | 41 1/4 | 41 1/2 | 549900 |
18895 | PRMSX | 0 | 11.31 | 11.31 | 11.31 | 0 | |||
18896 | PRMXX | 0 | 0.46 | 3.01 | 3.98 | 561 | |||
18897 | PRN | 1100 | 32 13/16 | 0 | |||||
18898 | PRNAX | 0 | 11.50 | 11.50 | 11.86 | 0 | |||
18899 | PRNBX | 0 | 14.95 | 14.95 | 14.95 | 0 | |||
18900 | PRNC | 0 | 0 | ||||||
18901 | PRNEX | 0 | 23.32 | 23.32 | 23.32 | 0 | |||
18902 | PRNHX | 0 | 19.18 | 19.18 | 19.18 | 0 | |||
18903 | PRNI | 200 | 19 | 18 5/16 | 19 | 18 1/8 | 18 1/4 | 19 | 9800 |
18904 | PRNJX | 0 | 11.28 | 11.28 | 11.63 | 0 | |||
18905 | PRNMX | 0 | 15.87 | 15.87 | 16.36 | 0 | |||
18906 | PRNS | 4100 | 7 1/2 | 7 5/8 | 7 7/8 | 7 | 7 3/16 | 7 1/2 | 231600 |
18907 | PRNT | 1000 | 0.0300 | 0.0200 | 0.0700 | 0 | |||
18908 | PRNTH | 0 | 0 | ||||||
18909 | PRNTZ | 15000 | 0.0100 | 0 | |||||
18910 | PRNYX | 0 | 10.92 | 10.92 | 10.92 | 0 | |||
18911 | PRO | 1000 | 7/8 | 0 | |||||
18912 | PROA | 100 | 3 7/8 | 4 1/2 | 4 1/2 | 3 7/8 | 3 7/8 | 4 3/8 | 9000 |
18913 | PROE | 100 | 4.5000 | 4.5000 | 5.0000 | 0 | |||
18914 | PROF | 2000 | 0.1250 | 0 | |||||
18915 | PROG | 3000 | 5 3/4 | 6 1/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 1/8 | 57200 |
18916 | PROHX | 0 | 12.23 | 12.23 | 12.61 | 0 | |||
18917 | PROI | 100 | 13 5/8 | 13 1/2 | 14 | 13 3/8 | 13 3/8 | 13 7/8 | 7700 |
18918 | PROIX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
18919 | PROL | 5000 | 0.8125 | 0 | |||||
18920 | PROP | 6500 | 30 1/2 | 30 3/4 | 31 | 30 1/2 | 30 1/2 | 31 | 16200 |
18921 | PROS | 3600 | 9 7/8 | 9 7/8 | 10 1/4 | 0 | |||
18922 | PROX | 1700 | 17 3/8 | 17 5/8 | 17 7/8 | 17 3/8 | 17 3/8 | 17 5/8 | 66800 |
18923 | PRP | 300 | 105 | 98 | 105 | 0 | |||
18924 | PRPAX | 0 | 16.66 | 16.66 | 17.54 | 0 | |||
18925 | PRPBX | 0 | 16.26 | 16.26 | 16.26 | 0 | |||
18926 | PRPD | 500 | 2.3750 | 2.2500 | 2.3750 | 2.2500 | 1800 | ||
18927 | PRPE | 0 | 0 | ||||||
18928 | PRPEF | 0 | 0 | ||||||
18929 | PRPFX | 0 | 18.57 | 18.57 | 18.57 | 0 | |||
18930 | PRPGX | 0 | 9.61 | 9.61 | 9.96 | 0 | |||
18931 | PRR | 1000 | 3 | 3 | 3 | 3 | 2 7/8 | 3 1/8 | 1000 |
18932 | PRREX | 0 | 8.61 | 8.61 | 8.61 | 0 | |||
18933 | PRRGY | 0 | 0 | ||||||
18934 | PRRXX | 0 | 0.67 | 5.16 | 5.35 | 40290 | |||
18935 | PRS | 0 | 0 | ||||||
18936 | PRS.A | 0 | 0 | ||||||
18937 | PRS/A | 45000 | 1/64 | 0 | |||||
18938 | PRS/B | 40000 | 1/64 | 0 | |||||
18939 | PRSA | 0 | 0 | ||||||
18940 | PRSB | 0 | 0 | ||||||
18941 | PRSBX | 0 | 4.69 | 4.69 | 4.69 | 0 | |||
18942 | PRSCX | 0 | 25.74 | 25.74 | 25.74 | 0 | |||
18943 | PRSGX | 0 | 13.37 | 13.37 | 13.37 | 0 | |||
18944 | PRSI | 300 | 17.0000 | 17.0000 | 17.7500 | 0 | |||
18945 | PRSIX | 0 | 11.61 | 11.61 | 11.61 | 0 | |||
18946 | PRSM | 2000 | 3/16 | 1/4 | 1/4 | 3/16 | 3/16 | 5/16 | 7800 |
18947 | PRSMX | 0 | 10.24 | 10.24 | 10.24 | 0 | |||
18948 | PRST | 300 | 89 1/2 | 87 | 93 1/2 | 86 3/4 | 88 1/4 | 89 1/2 | 291100 |
18949 | PRSUX | 0 | 9.93 | 9.93 | 9.93 | 0 | |||
18950 | PRSVX | 0 | 16.47 | 16.47 | 16.47 | 0 | |||
18951 | PRSW | 100 | 32 | 32 | 32 | 31 1/4 | 31 1/4 | 32 | 2400 |
18952 | PRSXX | 0 | 0.54 | 5.29 | 5.51 | 6529 | |||
18953 | PRT | 400 | 3/64 | 0 | |||||
18954 | PRTAX | 0 | 9.74 | 9.74 | 9.74 | 0 | |||
18955 | PRTBX | 0 | 67.60 | 67.60 | 67.60 | 0 | |||
18956 | PRTC | 2000 | 0.0500 | 0 | |||||
18957 | PRTI | 0 | 0.0625 | 1.0000 | 0 | ||||
18958 | PRTIX | 0 | 5.37 | 5.37 | 5.37 | 0 | |||
18959 | PRTV | 500 | 8 5/8 | 8 5/8 | 8 3/4 | 8 1/8 | 8 3/8 | 8 5/8 | 63400 |
18960 | PRTXX | 0 | 0.68 | 4.89 | 5.04 | 7240 | |||
18961 | PRTp | 10000 | 5 1/4 | 0 | |||||
18962 | PRUAX | 0 | 9.95 | 9.95 | 10.47 | 0 | |||
18963 | PRULX | 0 | 11.22 | 11.22 | 11.22 | 0 | |||
18964 | PRUN | 200 | 0.0100 | 0 | |||||
18965 | PRUTX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
18966 | PRVAX | 0 | 11.14 | 11.14 | 11.14 | 0 | |||
18967 | PRVBX | 0 | 56.55 | 56.55 | 56.55 | 0 | |||
18968 | PRVI | 0 | 0 | ||||||
18969 | PRVSX | 0 | 5.14 | 5.14 | 5.14 | 0 | |||
18970 | PRW | 400 | 17 | 17 | 17 3/8 | 0 | |||
18971 | PRWAX | 0 | 33.72 | 33.72 | 33.72 | 0 | |||
18972 | PRWBX | 0 | 4.77 | 4.77 | 4.77 | 0 | |||
18973 | PRWCX | 0 | 13.79 | 13.79 | 13.79 | 0 | |||
18974 | PRWLX | 0 | 7.19 | 7.19 | 7.55 | 0 | |||
18975 | PRWT | 400000 | 0.0001 | 0 | |||||
18976 | PRWw | 0 | 16 3/4 | 17 1/8 | 0 | ||||
18977 | PRX | 200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 7 7/8 | 200 |
18978 | PRXCX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
18979 | PRXL | 100 | 26 | 26 | 26 | 26 | 26 | 27 1/2 | 2300 |
18980 | PRXM | 2500 | 21 5/8 | 21 3/8 | 22 | 21 3/8 | 21 5/8 | 21 7/8 | 187300 |
18981 | PRY | 100 | 66 | 0 | |||||
18982 | PRY.A | 0 | 0 | ||||||
18983 | PRY/A | 500 | 66 | 66 | 66 | 66 | 500 | ||
18984 | PRYD | 100 | 0.0937 | 0.0937 | 0.4375 | 0 | |||
18985 | PRZ | 30600 | 1/8 | 0 | |||||
18986 | PRZM | 500 | 0.3750 | 0.3750 | 0.5312 | 0 | |||
18987 | PS | 500 | 7 3/4 | 7 7/8 | 7 7/8 | 7 3/4 | 1000 | ||
18988 | PSA | 22000 | 19 3/8 | 19 1/2 | 20 | 0 | |||
18989 | PSAB | 400 | 19 3/4 | 19 1/2 | 20 1/4 | 19 1/2 | 19 1/2 | 20 1/4 | 11300 |
18990 | PSAI | 1500 | 19 | 19 | 19 | 18 1/4 | 18 1/4 | 19 | 8600 |
18991 | PSApA | 300 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 300 | ||
18992 | PSApB | 200 | 25 7/8 | 0 | |||||
18993 | PSApC | 400 | 23 | 23 1/4 | 23 1/4 | 23 | 900 | ||
18994 | PSApD | 200 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 200 | ||
18995 | PSApE | 900 | 27 3/4 | 27 7/8 | 27 7/8 | 27 5/8 | 1500 | ||
18996 | PSApF | 2000 | 27 1/8 | 27 1/2 | 28 | 27 1/8 | 2700 | ||
18997 | PSApG | 1000 | 25 3/4 | 26 | 26 1/4 | 25 5/8 | 10500 | ||
18998 | PSApX | 100 | 33 1/2 | 0 | |||||
18999 | PSB | 300 | 18 5/8 | 0 | |||||
19000 | PSBH | 200 | 36.0000 | 0 | |||||
19001 | PSBI | 100 | 12.2500 | 11.5000 | 12.2500 | 0 | |||
19002 | PSBK | 100 | 27 3/4 | 27 3/4 | 27 13/16 | 27 3/4 | 27 3/4 | 28 3/4 | 3200 |
19003 | PSBP | 100 | 26.2500 | 0 | |||||
19004 | PSBT | 200 | 87.5000 | 0 | |||||
19005 | PSC | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/8 | 20 3/4 | 300 |
19006 | PSCAX | 0 | 10.67 | 10.67 | 11.17 | 0 | |||
19007 | PSCBX | 0 | 10.48 | 10.48 | 10.48 | 0 | |||
19008 | PSCDX | 0 | 10.48 | 10.48 | 10.48 | 0 | |||
19009 | PSCFX | 0 | 10.86 | 10.86 | 11.52 | 0 | |||
19010 | PSCIX | 0 | 18.68 | 18.68 | 18.68 | 0 | |||
19011 | PSCM | 1400 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/8 | 6 1/4 | 6 1/2 | 54900 |
19012 | PSCO | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/4 | 1000 |
19013 | PSCOW | 1000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 13/32 | 1000 |
19014 | PSCSM | 200 | 64.3750 | 0 | |||||
19015 | PSCSN | 100 | 67.6250 | 0 | |||||
19016 | PSCTX | 0 | 12.25 | 12.25 | 12.83 | 0 | |||
19017 | PSCX | 4000 | 8 1/8 | 8 1/2 | 8 1/2 | 8 | 8 | 8 1/2 | 79200 |
19018 | PSCXX | 0 | 0.28 | 5.07 | 5.31 | 1872 | |||
19019 | PSD | 100 | 24 1/8 | 23 7/8 | 24 1/4 | 0 | |||
19020 | PSDI | 500 | 27 1/4 | 26 5/8 | 27 1/4 | 26 5/8 | 26 5/8 | 27 1/4 | 84400 |
19021 | PSDXX | 0 | 0.47 | 3.21 | 4.26 | 3904 | |||
19022 | PSDp | 300 | 25 3/4 | 0 | |||||
19023 | PSDpB | 500 | 21 7/8 | 0 | |||||
19024 | PSE | 0 | 184.47 | 185.80 | 188.61 | 183.71 | 0 | ||
19025 | PSEB | 100 | 15.7500 | 15.7500 | 16.7500 | 0 | |||
19026 | PSEIX | 0 | 14.39 | 14.39 | 15.07 | 0 | |||
19027 | PSESX | 0 | 14.38 | 14.38 | 14.38 | 0 | |||
19028 | PSET | 0 | 0 | ||||||
19029 | PSFBX | 0 | 15.00 | 15.00 | 15.00 | 0 | |||
19030 | PSFLX | 0 | 15.00 | 15.00 | 15.71 | 0 | |||
19031 | PSFT | 200 | 37 1/8 | 35 3/4 | 38 | 35 3/4 | 37 | 37 1/2 | 578400 |
19032 | PSG | 500 | 10 3/8 | 10 1/8 | 10 5/8 | 0 | |||
19033 | PSGBX | 0 | 2.35 | 2.35 | 2.35 | 0 | |||
19034 | PSGDX | 0 | 2.35 | 2.35 | 2.35 | 0 | |||
19035 | PSGIX | 0 | 14.88 | 14.88 | 14.88 | 0 | |||
19036 | PSGLY | 0 | 0 | ||||||
19037 | PSGNX | 0 | 14.63 | 14.63 | 15.32 | 0 | |||
19038 | PSGS | 0 | 0 | ||||||
19039 | PSGUC | 0 | 0 | ||||||
19040 | PSGV | 0 | 0 | ||||||
19041 | PSGVF | 5000 | 11/16 | 11/16 | 3/4 | 5/8 | 5/8 | 11/16 | 27800 |
19042 | PSHP | 0 | 0 | ||||||
19043 | PSHPZ | 100 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 100 | ||
19044 | PSI | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 13/16 | 1 1/16 | 1000 |
19045 | PSIA | 0 | 0 | ||||||
19046 | PSIBX | 0 | 12.31 | 12.31 | 12.31 | 0 | |||
19047 | PSIFX | 0 | 14.05 | 14.05 | 14.05 | 0 | |||
19048 | PSIIX | 0 | 7.36 | 7.36 | 7.36 | 0 | |||
19049 | PSIX | 500 | 17 3/4 | 17 3/4 | 18 1/4 | 17 1/4 | 17 3/4 | 17 7/8 | 501400 |
19050 | PSIXX | 0 | 0.36 | 4.98 | 5.25 | 409 | |||
19051 | PSK | 400 | 17 7/8 | 0 | |||||
19052 | PSKBX | 0 | 14.41 | 14.41 | 14.41 | 0 | |||
19053 | PSKI | 0 | 0 | ||||||
19054 | PSL | 500 | 17 1/4 | 0 | |||||
19055 | PSLFX | 0 | 7.99 | 7.99 | 7.99 | 0 | |||
19056 | PSM | 200 | 17 1/4 | 0 | |||||
19057 | PSMAX | 0 | 11.92 | 11.92 | 12.48 | 0 | |||
19058 | PSMBX | 0 | 11.62 | 11.62 | 11.62 | 0 | |||
19059 | PSMCX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
19060 | PSMDX | 0 | 13.04 | 13.04 | 13.65 | 0 | |||
19061 | PSMIX | 0 | 15.76 | 15.76 | 16.50 | 0 | |||
19062 | PSMNX | 0 | 15.45 | 15.45 | 16.18 | 0 | |||
19063 | PSN | 100 | 18 5/8 | 0 | |||||
19064 | PSNCX | 0 | 9.75 | 9.75 | 9.75 | 0 | |||
19065 | PSNH | 0 | 0 | ||||||
19066 | PSNM | 200 | 0.0050 | 0 | |||||
19067 | PSNOX | 0 | 13.42 | 13.42 | 14.05 | 0 | |||
19068 | PSNX | 1000 | 0.1100 | 0.0937 | 0.1100 | 0 | |||
19069 | PSNYX | 0 | 14.95 | 14.95 | 15.65 | 0 | |||
19070 | PSO | 1000 | 4 5/8 | 0 | |||||
19071 | PSOHX | 0 | 13.02 | 13.02 | 13.63 | 0 | |||
19072 | PSOKM | 100 | 55.3500 | 0 | |||||
19073 | PSOKN | 300 | 63.0000 | 0 | |||||
19074 | PSON | 800 | 8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 4000 |
19075 | PSOPX | 0 | 11.92 | 11.92 | 11.92 | 0 | |||
19076 | PSP | 300 | 17 1/4 | 0 | |||||
19077 | PSPFX | 0 | 6.09 | 6.09 | 6.09 | 0 | |||
19078 | PSPLP | 500 | 80.0000 | 0 | |||||
19079 | PSPXX | 0 | 0.41 | 5.33 | 5.56 | 1559 | |||
19080 | PSQ | 200 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 400 | ||
19081 | PSQL | 5000 | 4 5/8 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 245200 |
19082 | PSR | 100 | 35 1/4 | 35 3/8 | 35 1/2 | 35 1/4 | 35 1/8 | 35 5/8 | 239300 |
19083 | PSRC | 100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 6 | 900 |
19084 | PSRp | 925 | 53 3/8 | 0 | |||||
19085 | PSRpA | 14000 | 98 1/2 | 0 | |||||
19086 | PSRpB | 400 | 25 3/4 | 0 | |||||
19087 | PSSB | 1000 | 8 7/8 | 8 3/4 | 9 3/4 | 0 | |||
19088 | PSSF | 1200 | 5.5000 | 0 | |||||
19089 | PSSI | 500 | 22 1/2 | 21 1/4 | 23 | 21 1/4 | 21 3/4 | 22 1/2 | 478700 |
19090 | PSSS | 200 | 0.0200 | 0.0100 | 0.0300 | 0 | |||
19091 | PST/WD | 0 | 0 | ||||||
19092 | PSTA | 200 | 5 3/8 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 3/8 | 116800 |
19093 | PSTAX | 0 | 10.30 | 10.30 | 10.81 | 0 | |||
19094 | PSTB | 100 | 17 | 16 | 17 | 0 | |||
19095 | PSTBX | 0 | 21.55 | 21.55 | 21.55 | 0 | |||
19096 | PSTC | 600 | 0.2500 | 0.1875 | 0.5000 | 0 | |||
19097 | PSTFX | 0 | 6.76 | 6.76 | 6.97 | 0 | |||
19098 | PSTGX | 0 | 10.24 | 10.24 | 10.72 | 0 | |||
19099 | PSTKX | 0 | 10.74 | 10.74 | 10.74 | 0 | |||
19100 | PSTTX | 0 | 3.85 | 3.85 | 3.95 | 0 | |||
19101 | PSTV | 500 | 3 3/4 | 3 7/8 | 3 7/8 | 3 3/8 | 3 1/2 | 3 3/4 | 26800 |
19102 | PSTXX | 0 | 0.47 | 3.11 | 4.21 | 2168 | |||
19103 | PSU | 300 | 15 | 15 | 15 | 15 | 400 | ||
19104 | PSUAX | 0 | 2.35 | 2.35 | 2.42 | 0 | |||
19105 | PSUN | 5000 | 9 3/4 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 46700 |
19106 | PSV | 300 | 16 1/4 | 0 | |||||
19107 | PSVAX | 0 | 16.99 | 16.99 | 17.79 | 0 | |||
19108 | PSVF | 200 | 23.0000 | 0 | |||||
19109 | PSVIX | 0 | 12.78 | 12.78 | 12.78 | 0 | |||
19110 | PSW | 300 | 17 | 0 | |||||
19111 | PSWC | 0 | 0 | ||||||
19112 | PSX | 300 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 1/2 | 23 | 300 |
19113 | PSXT | 0 | 0 | ||||||
19114 | PSY | 100 | 13 3/8 | 0 | |||||
19115 | PSYS | 1500 | 10 1/2 | 10 1/2 | 10 5/8 | 9 3/8 | 10 1/4 | 10 1/2 | 274900 |
19116 | PSZ | 400 | 15 1/2 | 0 | |||||
19117 | PT | 500 | 20 1/2 | 20 1/4 | 20 1/2 | 20 1/4 | 20 1/4 | 20 5/8 | 1700 |
19118 | PTAAX | 0 | 14.38 | 14.38 | 15.22 | 0 | |||
19119 | PTABX | 0 | 14.01 | 14.01 | 14.01 | 0 | |||
19120 | PTAC | 5000 | 15 3/4 | 15 1/2 | 15 3/4 | 15 1/2 | 15 1/2 | 16 | 4800 |
19121 | PTACX | 0 | 14.01 | 14.01 | 14.01 | 0 | |||
19122 | PTAEX | 0 | 9.07 | 9.07 | 9.52 | 1 | |||
19123 | PTAXX | 0 | 0.40 | 4.66 | 4.88 | 4735 | |||
19124 | PTAZX | 0 | 9.24 | 9.24 | 9.70 | 0 | |||
19125 | PTB | 300 | 22 1/8 | 20 3/8 | 20 7/8 | 0 | |||
19126 | PTBDX | 0 | 12.12 | 12.12 | 12.72 | 0 | |||
19127 | PTBEX | 0 | 9.07 | 9.07 | 9.07 | 0 | |||
19128 | PTBFX | 0 | 9.81 | 9.81 | 10.06 | 0 | |||
19129 | PTC | 200 | 9 1/4 | 8 1/2 | 9 | 0 | |||
19130 | PTCC | 0 | 0 | ||||||
19131 | PTCCZ | 6200 | 9 | 9 | 9 3/4 | 0 | |||
19132 | PTCH | 1000 | 13/16 | 7/8 | 7/8 | 3/4 | 3/4 | 27/32 | 145500 |
19133 | PTCM | 0 | 0 | ||||||
19134 | PTCXX | 0 | 0.29 | 5.32 | 5.37 | 68 | |||
19135 | PTEBX | 0 | 14.56 | 14.56 | 15.25 | 0 | |||
19136 | PTEC | 5000 | 13 29/64 | 13 5/8 | 13 3/4 | 13 | 13 3/8 | 13 3/4 | 208700 |
19137 | PTECX | 0 | 12.18 | 12.18 | 12.18 | 0 | |||
19138 | PTEDL | 400 | 84.1250 | 0 | |||||
19139 | PTEEP | 0 | 0 | ||||||
19140 | PTEFX | 0 | 11.93 | 11.93 | 12.39 | 0 | |||
19141 | PTEIX | 0 | 8.97 | 8.97 | 9.42 | 1 | |||
19142 | PTEK | 5000 | 1.3125 | 1.2500 | 1.3750 | 1.2500 | 1.1250 | 1.3125 | 44000 |
19143 | PTEL | 200 | 2 5/8 | 2 5/8 | 2 3/4 | 2 1/2 | 2 1/2 | 2 5/8 | 43000 |
19144 | PTEN | 1000 | 15 1/8 | 13 7/8 | 15 1/2 | 13 3/4 | 15 1/8 | 15 3/8 | 375900 |
19145 | PTEPX | 0 | 9.44 | 9.44 | 9.91 | 0 | |||
19146 | PTEX | 0 | 0 | ||||||
19147 | PTEXX | 0 | 0.56 | 3.20 | 4.22 | 6600 | |||
19148 | PTFAX | 0 | 11.77 | 11.77 | 12.26 | 0 | |||
19149 | PTFBX | 0 | 11.76 | 11.76 | 11.76 | 0 | |||
19150 | PTFDX | 0 | 11.46 | 11.46 | 11.46 | 0 | |||
19151 | PTFHX | 0 | 9.20 | 9.20 | 9.66 | 0 | |||
19152 | PTFIX | 0 | 15.49 | 15.49 | 15.49 | 0 | |||
19153 | PTFLX | 0 | 9.32 | 9.32 | 9.78 | 0 | |||
19154 | PTFXX | 0 | 0.05 | 3.01 | 3.01 | 29 | |||
19155 | PTG | 1000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 2100 | ||
19156 | PTGAX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
19157 | PTGE | 0 | 0 | ||||||
19158 | PTGEP | 200 | 101.0000 | 0 | |||||
19159 | PTGI | 400 | 2.2500 | 0 | |||||
19160 | PTGSX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
19161 | PTGXX | 0 | 0.45 | 5.01 | 5.22 | 668 | |||
19162 | PTHAX | 0 | 14.64 | 14.64 | 15.37 | 0 | |||
19163 | PTHF | 0 | 0 | ||||||
19164 | PTHYX | 0 | 14.64 | 14.64 | 14.64 | 0 | |||
19165 | PTIBX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
19166 | PTIDX | 0 | 10.03 | 10.03 | 10.03 | 0 | |||
19167 | PTIDY | 0 | 0 | ||||||
19168 | PTII | 2000 | 4 1/2 | 4 5/8 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 13200 |
19169 | PTIIW | 3000 | 11/16 | 11/16 | 7/8 | 0 | |||
19170 | PTIS | 1000 | 2 9/16 | 2 3/8 | 2 9/16 | 2 3/8 | 2 3/8 | 2 9/16 | 61100 |
19171 | PTIXX | 0 | 0.29 | 5.57 | 5.63 | 4228 | |||
19172 | PTLDX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
19173 | PTLGP | 100 | 100.6250 | 0 | |||||
19174 | PTLW | 0 | 0 | ||||||
19175 | PTLX | 1000 | 13 3/8 | 14 3/4 | 14 3/4 | 13 1/4 | 14 | 14 3/4 | 8400 |
19176 | PTLXP | 0 | 0 | ||||||
19177 | PTM | 300 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/2 | 13 7/8 | 1000 |
19178 | PTMBO | 1000 | 50.5100 | 50.5100 | 50.5100 | 50.5100 | 2000 | ||
19179 | PTMBP | 100 | 37.3000 | 0 | |||||
19180 | PTMC | 2400 | 3 1/8 | 3 3/16 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 7700 |
19181 | PTMCW | 100 | 7/32 | 1/2 | 1/2 | 7/32 | 7/32 | 1/2 | 2100 |
19182 | PTMIQ | 0 | 0 | ||||||
19183 | PTMXX | 0 | 0.51 | 2.84 | 3.61 | 2191 | |||
19184 | PTNAX | 0 | 10.75 | 10.75 | 11.29 | 0 | |||
19185 | PTNBX | 0 | 9.02 | 9.02 | 9.02 | 0 | |||
19186 | PTNCX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
19187 | PTNHX | 0 | 9.03 | 9.03 | 9.48 | 0 | |||
19188 | PTNJX | 0 | 9.15 | 9.15 | 9.61 | 0 | |||
19189 | PTNX | 4000 | 17 3/4 | 16 5/8 | 19 3/8 | 16 1/4 | 17 3/4 | 18 1/4 | 134400 |
19190 | PTO | 0 | 198.45 | 0 | |||||
19191 | PTON | 1000 | 6 1/4 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 1/2 | 103300 |
19192 | PTPAX | 0 | 16.69 | 16.69 | 17.48 | 0 | |||
19193 | PTPXX | 0 | 0.50 | 4.68 | 4.79 | 3725 | |||
19194 | PTR | 500 | 19 5/8 | 19 1/2 | 19 7/8 | 0 | |||
19195 | PTRAX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
19196 | PTRBX | 0 | 15.55 | 15.55 | 15.55 | 0 | |||
19197 | PTRC | 15000 | 0.1875 | 0 | |||||
19198 | PTRE | 0 | 0 | ||||||
19199 | PTREF | 2000 | 25 7/8 | 26 5/8 | 26 3/4 | 25 7/8 | 25 7/8 | 26 1/8 | 282300 |
19200 | PTRF | 0 | 0 | ||||||
19201 | PTRFF | 0 | 0 | ||||||
19202 | PTRFX | 0 | 15.64 | 15.64 | 16.42 | 0 | |||
19203 | PTRFY | 0 | 0 | ||||||
19204 | PTRL | 300 | 0.1562 | 0.1562 | 0.4062 | 0 | |||
19205 | PTRO | 5600 | 5/32 | 5/32 | 1/4 | 0 | |||
19206 | PTRS | 300 | 17 | 17 | 17 | 17 | 17 | 17 1/2 | 300 |
19207 | PTRU | 10000 | 3/16 | 3/16 | 3/16 | 3/16 | 5/32 | 7/32 | 75500 |
19208 | PTRX | 0 | 0.1250 | 0.3750 | 0 | ||||
19209 | PTRXX | 0 | 0.32 | 5.46 | 5.55 | 3187 | |||
19210 | PTRpA | 400 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 400 | ||
19211 | PTRpB | 500 | 25 5/8 | 25 7/8 | 26 | 25 5/8 | 1700 | ||
19212 | PTSAX | 0 | 9.49 | 9.49 | 9.49 | 0 | |||
19213 | PTSC | 5000 | 0.5937 | 0.5937 | 0.5937 | 0.5937 | 0.5312 | 0.5937 | 11500 |
19214 | PTSDX | 0 | 9.90 | 9.90 | 9.90 | 0 | |||
19215 | PTSF | 0 | 0 | ||||||
19216 | PTSHX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
19217 | PTSI | 500 | 8 1/8 | 7 7/8 | 8 1/8 | 7 3/8 | 7 3/8 | 8 1/8 | 13500 |
19218 | PTST | 0 | 0 | ||||||
19219 | PTSXX | 0 | 0.42 | 2.90 | 3.69 | 1204 | |||
19220 | PTTRX | 0 | 10.70 | 10.70 | 10.70 | 0 | |||
19221 | PTTXX | 0 | 0.38 | 2.77 | 3.45 | 351 | |||
19222 | PTUXX | 0 | 0.28 | 4.97 | 5.20 | 1277 | |||
19223 | PTX | 500 | 12 1/8 | 11 5/8 | 12 3/8 | 0 | |||
19224 | PTXBX | 0 | 21.55 | 21.55 | 22.57 | 0 | |||
19225 | PTXXX | 0 | 0.42 | 2.84 | 3.21 | 713 | |||
19226 | PTYXX | 0 | 0.69 | 4.95 | 5.19 | 2568 | |||
19227 | PTZ | 300 | 47 7/8 | 0 | |||||
19228 | PTwW | 0 | 0 | ||||||
19229 | PUAXX | 0 | 0.41 | 5.11 | 5.36 | 2272 | |||
19230 | PUB | 200 | 7 1/4 | 4 | 9 | 0 | |||
19231 | PUBG | 0 | 0 | ||||||
19232 | PUBO | 400 | 6 7/8 | 6 | 6 7/8 | 0 | |||
19233 | PUBS | 0 | 0 | ||||||
19234 | PUBSF | 500 | 6 | 5 3/8 | 6 | 5 1/8 | 5 1/8 | 6 | 66800 |
19235 | PUDG | 400 | 5 | 5 | 5 | 5 | 5 | 5 1/8 | 6000 |
19236 | PUDGW | 3700 | 1 3/16 | 1 3/16 | 1 1/4 | 1 3/16 | 1 3/16 | 1 3/8 | 16800 |
19237 | PUFF | 3200 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
19238 | PUGAX | 0 | 9.16 | 9.16 | 9.54 | 0 | |||
19239 | PUGBX | 0 | 9.16 | 9.16 | 9.16 | 0 | |||
19240 | PUGIX | 0 | 11.00 | 11.00 | 11.67 | 0 | |||
19241 | PUIBX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
19242 | PUIXX | 0 | 0.41 | 4.86 | 5.10 | 1774 | |||
19243 | PUJXX | 0 | 0.63 | 4.79 | 4.95 | 725 | |||
19244 | PUL | 2000 | 2 1/4 | 2 1/8 | 2 5/8 | 0 | |||
19245 | PULB | 100 | 15 | 15 | 15 | 15 | 15 | 16 1/2 | 100 |
19246 | PULM | 0 | 0 | ||||||
19247 | PULS | 500 | 17 | 16 | 16 7/8 | 0 | |||
19248 | PULT | 5000 | 0.1250 | 0.0312 | 0.2500 | 0 | |||
19249 | PUMAX | 0 | 11.95 | 11.95 | 12.32 | 0 | |||
19250 | PUMIX | 0 | 12.20 | 12.20 | 12.58 | 0 | |||
19251 | PUPXX | 0 | 0.41 | 5.36 | 5.63 | 13188 | |||
19252 | PURE | 2900 | 6 1/2 | 6 | 6 1/2 | 6 | 6 1/8 | 6 1/2 | 22700 |
19253 | PURI | 1000 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
19254 | PURO | 600 | 1.4375 | 1.3125 | 1.4375 | 1.2500 | 1.2500 | 1.4375 | 18000 |
19255 | PURS | 200 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 1/2 | 2 7/8 | 200 |
19256 | PURSD | 2500 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
19257 | PURT | 800 | 2 7/16 | 2 1/2 | 2 5/8 | 2 7/16 | 2 7/16 | 2 5/8 | 148600 |
19258 | PURW | 200 | 2 1/8 | 2 7/32 | 2 7/32 | 2 1/8 | 2 1/8 | 2 7/32 | 300 |
19259 | PURXX | 0 | 0.52 | 4.92 | 5.04 | 2974 | |||
19260 | PUSAX | 0 | 9.39 | 9.39 | 9.86 | 0 | |||
19261 | PUSCX | 0 | 9.35 | 9.35 | 9.35 | 0 | |||
19262 | PUSD | 5000 | 1.0000 | 0.7500 | 2.2500 | 0 | |||
19263 | PUSGX | 0 | 10.14 | 10.14 | 10.62 | 0 | |||
19264 | PUSH | 100 | 12.0000 | 0 | |||||
19265 | PUSXX | 0 | 0.81 | 4.24 | 4.49 | 10630 | |||
19266 | PUTAX | 0 | 10.21 | 10.21 | 10.69 | 0 | |||
19267 | PUTBX | 0 | 10.96 | 10.96 | 10.96 | 0 | |||
19268 | PUTDX | 0 | 10.20 | 10.20 | 10.20 | 0 | |||
19269 | PUTLX | 0 | 11.71 | 11.71 | 12.29 | 0 | |||
19270 | PUTT | 1200 | 2 5/16 | 2 3/8 | 2 9/16 | 2 1/4 | 2 5/16 | 2 7/16 | 81800 |
19271 | PUTXX | 0 | 0.41 | 3.04 | 3.56 | 398 | |||
19272 | PVA | 100 | 28 3/4 | 28 3/8 | 29 | 0 | |||
19273 | PVABX | 0 | 16.98 | 16.98 | 16.98 | 0 | |||
19274 | PVB | 1000 | 29 | 28 3/4 | 29 1/4 | 0 | |||
19275 | PVBp | 1000 | 25 1/8 | 0 | |||||
19276 | PVCC | 1000 | 2 3/8 | 2 3/16 | 2 3/8 | 0 | |||
19277 | PVD | 200 | 26 1/4 | 26 5/8 | 27 1/8 | 0 | |||
19278 | PVEIX | 0 | 14.37 | 14.37 | 15.05 | 0 | |||
19279 | PVFC | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 20 3/4 | 200 |
19280 | PVFDX | 0 | 14.96 | 14.96 | 14.96 | 0 | |||
19281 | PVH | 400 | 10 1/4 | 10 | 10 3/8 | 0 | |||
19282 | PVI | 0 | 0 | ||||||
19283 | PVIDF | 0 | 0 | ||||||
19284 | PVIIX | 0 | 13.34 | 13.34 | 14.15 | 0 | |||
19285 | PVIMX | 0 | 8.44 | 8.44 | 8.75 | 0 | |||
19286 | PVIR | 1000 | 33 3/4 | 33 | 33 3/4 | 32 1/4 | 32 3/4 | 33 3/4 | 25400 |
19287 | PVISX | 0 | 8.49 | 8.49 | 9.01 | 1 | |||
19288 | PVIXX | 0 | 0.30 | 3.50 | 0 | ||||
19289 | PVLCX | 0 | 11.22 | 11.22 | 11.22 | 0 | |||
19290 | PVN | 200 | 41 3/4 | 41 1/2 | 41 7/8 | 41 1/2 | 41 5/8 | 42 | 600 |
19291 | PVNpM | 500 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 700 | ||
19292 | PVOBX | 0 | 13.91 | 13.91 | 13.91 | 0 | |||
19293 | PVOMX | 0 | 14.31 | 14.31 | 14.83 | 0 | |||
19294 | PVOYX | 0 | 14.39 | 14.39 | 15.27 | 1 | |||
19295 | PVSA | 1000 | 27 1/4 | 27 1/4 | 27 1/2 | 26 1/4 | 26 1/4 | 27 1/2 | 5200 |
19296 | PVT | 0 | 29 3/4 | 30 1/4 | 0 | ||||
19297 | PVTBX | 0 | 8.31 | 8.31 | 8.31 | 0 | |||
19298 | PVTp | 0 | 25 3/8 | 25 7/8 | 0 | ||||
19299 | PVTpw | 0 | 25 7/8 | 26 3/8 | 0 | ||||
19300 | PVTw | 0 | 31 | 31 1/2 | 0 | ||||
19301 | PVY | 200 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 300 | ||
19302 | PVYBX | 0 | 13.31 | 13.31 | 13.31 | 0 | |||
19303 | PVYMX | 0 | 13.33 | 13.33 | 13.81 | 0 | |||
19304 | PW | 500 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 500 | ||
19305 | PWBC | 2900 | 12 1/2 | 12 1/2 | 12 7/8 | 12 1/2 | 12 1/2 | 13 1/4 | 14000 |
19306 | PWC | 0 | 91.33 | 91.33 | 91.33 | 91.33 | 0 | ||
19307 | PWCAX | 0 | 13.72 | 13.72 | 14.37 | 0 | |||
19308 | PWCBX | 0 | 13.98 | 13.98 | 13.98 | 0 | |||
19309 | PWCC | 2000 | 0.1500 | 0 | |||||
19310 | PWCDX | 0 | 13.34 | 13.34 | 13.34 | 0 | |||
19311 | PWCXX | 0 | 0.51 | 5.11 | 5.28 | 48889 | |||
19312 | PWDDX | 0 | 22.17 | 22.17 | 22.17 | 0 | |||
19313 | PWG | 100 | 32 1/2 | 0 | |||||
19314 | PWG.PP | 0 | 0 | ||||||
19315 | PWG/PP | 85400 | 17 1/8 | 0 | |||||
19316 | PWGDX | 0 | 9.15 | 9.15 | 9.15 | 0 | |||
19317 | PWHDX | 0 | 6.95 | 6.95 | 6.95 | 0 | |||
19318 | PWIDX | 0 | 10.39 | 10.39 | 10.39 | 0 | |||
19319 | PWIR | 1000 | 19 3/4 | 21 | 21 | 19 | 19 | 19 1/2 | 24500 |
19320 | PWJ | 200 | 18 7/8 | 18 1/4 | 18 1/2 | 0 | |||
19321 | PWLS | 100 | 1.1250 | 1.1250 | 1.3750 | 0 | |||
19322 | PWMA | 0 | 0 | ||||||
19323 | PWN | 100 | 5 3/4 | 5 3/4 | 6 1/8 | 0 | |||
19324 | PWNDX | 0 | 11.76 | 11.76 | 11.76 | 0 | |||
19325 | PWOD | 1500 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | 1500 | ||
19326 | PWP/WS | 500 | 17 3/8 | 0 | |||||
19327 | PWPH | 20000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5625 | 20000 |
19328 | PWREX | 0 | 12.02 | 12.02 | 12.75 | 0 | |||
19329 | PWRR | 100 | 6 7/8 | 6 7/8 | 7 3/8 | 0 | |||
19330 | PWRXX | 0 | 0.67 | 5.13 | 5.21 | 35695 | |||
19331 | PWSBX | 0 | 8.85 | 8.85 | 8.85 | 0 | |||
19332 | PWSDX | 0 | 8.85 | 8.85 | 8.85 | 0 | |||
19333 | PWSP | 1000 | 1.0625 | 1.0625 | 1.0625 | 1.0000 | 1.0000 | 1.0625 | 42900 |
19334 | PWST | 0 | 0 | ||||||
19335 | PWTTF | 0 | 0 | ||||||
19336 | PWY/WS | 2000 | 3/4 | 0 | |||||
19337 | PWYA | 100 | 31.5000 | 0 | |||||
19338 | PX | 300 | 32 | 32 | 32 1/4 | 31 7/8 | 31 3/4 | 32 | 22500 |
19339 | PXAXX | 0 | 0.48 | 2.97 | 4.00 | 590 | |||
19340 | PXGIX | 0 | 10.84 | 10.84 | 11.50 | 0 | |||
19341 | PXL | 7000 | 5/8 | 17/32 | 25/32 | 0 | |||
19342 | PXMAX | 0 | 9.48 | 9.48 | 9.95 | 0 | |||
19343 | PXMG | 1100 | 0.1562 | 0.1562 | 0.2812 | 0 | |||
19344 | PXMIX | 0 | 9.20 | 9.20 | 9.66 | 0 | |||
19345 | PXMNX | 0 | 9.12 | 9.12 | 9.57 | 0 | |||
19346 | PXN | 300 | 14 | 0 | |||||
19347 | PXOHX | 0 | 9.12 | 9.12 | 9.57 | 0 | |||
19348 | PXPL | 1000 | 0.5000 | 0.5000 | 0.6250 | 0 | |||
19349 | PXR | 500 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 13 3/4 | 1000 |
19350 | PXRE | 900 | 24 1/2 | 25 3/8 | 25 3/8 | 24 1/2 | 24 1/2 | 25 | 15000 |
19351 | PXS | 0 | 0 | ||||||
19352 | PXSC | 100000 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
19353 | PXSY | 20000 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0030 | 0.0125 | 20000 |
19354 | PXXI | 3000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 5 1/4 | 6000 |
19355 | PY | 200 | 18 | 0 | |||||
19356 | PYA | 200 | 15 | 14 7/8 | 15 | 14 7/8 | 400 | ||
19357 | PYB | 400 | 15 1/8 | 0 | |||||
19358 | PYC | 500 | 16 | 0 | |||||
19359 | PYCXX | 0 | 0.20 | 5.39 | 5.58 | 639 | |||
19360 | PYGFX | 0 | 10.52 | 10.52 | 10.52 | 0 | |||
19361 | PYIMX | 0 | 9.94 | 9.94 | 9.94 | 0 | |||
19362 | PYM | 600 | 9 7/8 | 9 3/4 | 10 1/8 | 0 | |||
19363 | PYOL | 200 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
19364 | PYOPX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
19365 | PYPHY | 0 | 0 | ||||||
19366 | PYPX | 100 | 3.0000 | 3.0000 | 6.0000 | 0 | |||
19367 | PYR/WS/B | 0 | 0 | ||||||
19368 | PYR/WS/C | 0 | 0 | ||||||
19369 | PYRK | 0 | 0 | ||||||
19370 | PYTEX | 0 | 9.73 | 9.73 | 9.73 | 0 | |||
19371 | PYX | 100 | 7 1/4 | 6 3/4 | 7 1/8 | 0 | |||
19372 | PYXS | 200 | 14 1/2 | 14 1/2 | 14 3/4 | 14 1/4 | 14 1/2 | 14 3/4 | 189700 |
19373 | PYw | 1000 | 17 7/8 | 0 | |||||
19374 | PZA | 500 | 3 7/8 | 3 7/16 | 3 3/4 | 0 | |||
19375 | PZBw | 0 | 23 3/8 | 24 1/8 | 0 | ||||
19376 | PZL | 100 | 43 | 43 | 43 1/4 | 42 1/2 | 41 7/8 | 42 7/8 | 1800 |
19377 | PZM | 500 | 13 3/8 | 13 | 13 1/2 | 0 | |||
19378 | PZS | 100 | 32 1/8 | 32 1/8 | 32 1/8 | 32 1/8 | 31 7/8 | 32 3/8 | 100 |
19379 | PZXw | 0 | 18 1/4 | 19 1/4 | 0 | ||||
19380 | PZZA | 200 | 40 | 39 1/2 | 40 1/2 | 39 1/4 | 39 1/2 | 40 | 157400 |
19381 | PZZI | 6000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 5/16 | 4 5/16 | 4 1/2 | 48100 |
19382 | Q.ACE | 0 | 0 | ||||||
19383 | Q.AGB | 0 | 0 | ||||||
19384 | Q.ASE | 0 | 0 | ||||||
19385 | Q.AYA | 0 | 0 | ||||||
19386 | Q.CAI | 0 | 0 | ||||||
19387 | Q.CMT | 0 | 0 | ||||||
19388 | Q.CSG | 0 | 0 | ||||||
19389 | Q.CSR | 0 | 0 | ||||||
19390 | Q.CWH | 0 | 0 | ||||||
19391 | Q.DCM | 0 | 0 | ||||||
19392 | Q.DHI | 0 | 0 | ||||||
19393 | Q.DIN | 0 | 0 | ||||||
19394 | Q.DWG | 0 | 0 | ||||||
19395 | Q.DWO | 0 | 0 | ||||||
19396 | Q.EM | 0 | 0 | ||||||
19397 | Q.FCF | 0 | 0 | ||||||
19398 | Q.FIC | 0 | 0 | ||||||
19399 | Q.FPL | 0 | 0 | ||||||
19400 | Q.GTL | 0 | 0 | ||||||
19401 | Q.GTZ | 0 | 0 | ||||||
19402 | Q.GVC | 0 | 0 | ||||||
19403 | Q.HEL | 0 | 0 | ||||||
19404 | Q.HGP | 0 | 0 | ||||||
19405 | Q.HHI | 0 | 0 | ||||||
19406 | Q.HMC | 0 | 0 | ||||||
19407 | Q.HSI | 0 | 0 | ||||||
19408 | Q.KEB | 0 | 0 | ||||||
19409 | Q.KEP | 0 | 0 | ||||||
19410 | Q.KMO | 0 | 0 | ||||||
19411 | Q.LGC | 0 | 0 | ||||||
19412 | Q.LGE | 0 | 0 | ||||||
19413 | Q.LGG | 0 | 0 | ||||||
19414 | Q.LGS | 0 | 0 | ||||||
19415 | Q.OCI | 0 | 0 | ||||||
19416 | Q.OEL | 0 | 0 | ||||||
19417 | Q.PAI | 0 | 0 | ||||||
19418 | Q.PIS | 0 | 0 | ||||||
19419 | Q.PLD | 0 | 0 | ||||||
19420 | Q.PNC | 0 | 0 | ||||||
19421 | Q.SCA | 0 | 0 | ||||||
19422 | Q.SKS | 0 | 0 | ||||||
19423 | Q.SKY | 0 | 0 | ||||||
19424 | Q.SMA | 0 | 0 | ||||||
19425 | Q.SMG | 0 | 0 | ||||||
19426 | Q.SSE | 0 | 0 | ||||||
19427 | Q.SSN | 0 | 0 | ||||||
19428 | Q.SVE | 0 | 0 | ||||||
19429 | Q.TAT | 0 | 0 | ||||||
19430 | Q.TKU | 0 | 0 | ||||||
19431 | Q.TSC | 0 | 0 | ||||||
19432 | Q.UM | 0 | 0 | ||||||
19433 | Q.UME | 0 | 0 | ||||||
19434 | Q.WBD | 0 | 0 | ||||||
19435 | Q.YKG | 0 | 0 | ||||||
19436 | QANT | 50000 | 0.0050 | 0.0050 | 0.0500 | 0 | |||
19437 | QBAL | 300 | 9/32 | 9/32 | 11/32 | 0 | |||
19438 | QBIO | 2000 | 0.0010 | 0 | |||||
19439 | QBIX | 0 | 0 | ||||||
19440 | QBNAX | 0 | 17.14 | 17.14 | 17.14 | 0 | |||
19441 | QBR.A | 0 | 0 | ||||||
19442 | QBR.B | 0 | 0 | ||||||
19443 | QCAXX | 0 | 0.33 | 2.41 | 3.48 | 723 | |||
19444 | QCBC | 1500 | 13 3/8 | 13 3/8 | 13 9/16 | 13 3/8 | 13 3/8 | 13 5/8 | 5800 |
19445 | QCFB | 100 | 14 3/4 | 14 1/4 | 15 | 0 | |||
19446 | QCHI | 200 | 11 1/4 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 1700 |
19447 | QCHM | 1000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 14 | 1000 |
19448 | QCLG | 0 | 0.0010 | 0.1000 | 0 | ||||
19449 | QCOD | 0 | 0 | ||||||
19450 | QCOM | 300 | 38 1/4 | 37 1/2 | 40 3/8 | 36 15/16 | 38 1/8 | 38 1/4 | 1939400 |
19451 | QCSB | 10000 | 39 1/2 | 38 1/2 | 39 3/4 | 38 1/2 | 39 1/4 | 39 3/4 | 124900 |
19452 | QCSC | 7300 | 1.0000 | 1.0000 | 1.2500 | 0 | |||
19453 | QDBYX | 0 | 10.52 | 10.52 | 10.52 | 0 | |||
19454 | QDEK | 1000 | 21 | 20 1/2 | 22 5/8 | 19 3/4 | 20 5/8 | 21 | 2603400 |
19455 | QDEL | 1000 | 6 | 6 1/4 | 6 1/2 | 5 7/8 | 5 7/8 | 6 | 78400 |
19456 | QDELW | 1600 | 2 7/8 | 3 1/4 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/8 | 10400 |
19457 | QDIN | 1500 | 24 | 24 | 24 | 23 1/4 | 23 1/4 | 24 | 3200 |
19458 | QDLC | 1500 | 0.0625 | 0 | |||||
19459 | QDRMY | 100 | 5 9/16 | 5 5/8 | 5 11/16 | 5 9/16 | 5 1/2 | 5 3/4 | 5200 |
19460 | QDRX | 1000 | 11/16 | 3/4 | 3/4 | 11/16 | 11/16 | 3/4 | 48800 |
19461 | QDRXZ | 200 | 1 1/2 | 1 1/2 | 1 13/16 | 0 | |||
19462 | QDTA | 100 | 0.0025 | 0.0025 | 0.5000 | 0 | |||
19463 | QEIC | 0 | 0 | ||||||
19464 | QEKG | 500 | 8 7/8 | 9 5/8 | 9 7/8 | 8 7/8 | 8 7/8 | 9 1/8 | 69200 |
19465 | QFAB | 1000 | 9 | 8 1/2 | 9 1/4 | 0 | |||
19466 | QFCI | 500 | 20 1/2 | 20 3/4 | 20 3/4 | 20 | 20 | 20 1/2 | 6900 |
19467 | QFVBX | 0 | 14.05 | 14.05 | 14.05 | 0 | |||
19468 | QFVFX | 0 | 14.17 | 14.17 | 15.03 | 0 | |||
19469 | QFVGX | 0 | 11.30 | 11.30 | 11.86 | 0 | |||
19470 | QGVXX | 0 | 0.22 | 4.63 | 4.77 | 1117 | |||
19471 | QGYC | 5000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1400 | 5000 |
19472 | QGYCU | 5000 | 0.1562 | 0 | |||||
19473 | QHGI | 5000 | 23 1/4 | 23 5/8 | 23 3/4 | 23 | 23 1/8 | 23 3/8 | 220300 |
19474 | QHRI | 200 | 10 3/4 | 10 1/2 | 10 7/8 | 10 1/2 | 10 1/2 | 10 3/4 | 163600 |
19475 | QHRIG | 5 | 72 | 74 | 74 | 72 | 73 1/2 | 74 1/2 | 10 |
19476 | QIBYX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
19477 | QIOYX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
19478 | QKTN | 1000 | 9 1/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 1/2 | 158500 |
19479 | QLGC | 600 | 7 1/2 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 28700 |
19480 | QLSI | 10000 | 11/32 | 11/32 | 3/8 | 5/16 | 5/16 | 3/8 | 65200 |
19481 | QLTI | 0 | 0 | ||||||
19482 | QLTIF | 500 | 9 5/8 | 10 1/8 | 10 1/8 | 9 3/8 | 9 3/8 | 9 5/8 | 86900 |
19483 | QLVYX | 0 | 11.55 | 11.55 | 11.55 | 0 | |||
19484 | QMED | 1000 | 12 1/16 | 12 1/4 | 12 1/4 | 11 5/8 | 12 | 12 3/8 | 70400 |
19485 | QNBC | 500 | 29.0000 | 0 | |||||
19486 | QNCMF | 0 | 0 | ||||||
19487 | QNTM | 400 | 17 7/16 | 16 7/8 | 18 | 16 7/8 | 17 3/8 | 17 1/2 | 780900 |
19488 | QNTMG | 32 | 108 | 107 1/2 | 108 1/2 | 0 | |||
19489 | QNYXX | 0 | 0.39 | 2.45 | 3.55 | 557 | |||
19490 | QOPBX | 0 | 25.03 | 25.03 | 25.03 | 0 | |||
19491 | QOPCX | 0 | 25.00 | 25.00 | 25.00 | 0 | |||
19492 | QORX | 0 | 0 | ||||||
19493 | QOSYX | 0 | 11.56 | 11.56 | 11.56 | 0 | |||
19494 | QPDC | 2000 | 0.1500 | 0.1400 | 0.1500 | 0.1400 | 0.1250 | 0.1500 | 9000 |
19495 | QPON | 7500 | 0.2812 | 0.2500 | 0.2812 | 0 | |||
19496 | QPQ/WS | 0 | 3/16 | 11/32 | 0 | ||||
19497 | QPQQ | 2000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/8 | 6300 |
19498 | QPQQW | 5000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 9/16 | 11500 |
19499 | QPRXX | 0 | 0.51 | 4.79 | 4.96 | 17191 | |||
19500 | QQQQ | 200 | 0.8750 | 0.8750 | 0.8750 | 0.8125 | 0.7500 | 0.8750 | 49700 |
19501 | QRSI | 1000 | 20 3/4 | 20 3/4 | 21 3/4 | 20 3/4 | 20 | 21 | 9100 |
19502 | QSII | 1000 | 23 1/2 | 25 1/2 | 26 | 23 1/4 | 23 1/2 | 24 | 129000 |
19503 | QSND | 0 | 0 | ||||||
19504 | QSNDF | 2000 | 2 15/16 | 2 3/4 | 2 31/32 | 2 5/8 | 2 7/8 | 3 | 139200 |
19505 | QSRI | 200 | 3.1250 | 2.0000 | 3.1250 | 0 | |||
19506 | QSRTF | 0 | 0 | ||||||
19507 | QSTK | 0 | 0 | ||||||
19508 | QSTKF | 0 | 0 | ||||||
19509 | QSVYX | 0 | 13.34 | 13.34 | 13.34 | 0 | |||
19510 | QSYS | 300 | 7 | 7 1/8 | 7 1/8 | 6 5/8 | 6 5/8 | 7 | 11300 |
19511 | QTEC | 1300 | 9 3/8 | 9 3/8 | 9 7/16 | 9 3/8 | 9 | 9 3/4 | 1600 |
19512 | QTEL | 10000 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/8 | 6 1/8 | 6 11/32 | 89300 |
19513 | QTEXX | 0 | 0.33 | 2.57 | 3.70 | 1198 | |||
19514 | QTIN | 14600 | 0.6700 | 0.2500 | 0.7500 | 0 | |||
19515 | QTLB | 200 | 1.0000 | 0 | |||||
19516 | QTMC | 0 | 0 | ||||||
19517 | QTMG | 1500 | 0.1250 | 0.1250 | 0.7500 | 0 | |||
19518 | QTNT | 300 | 3.2500 | 3.0000 | 5.0000 | 0 | |||
19519 | QTRN | 2800 | 41 | 40 1/2 | 41 1/4 | 38 3/4 | 40 1/4 | 41 1/4 | 104600 |
19520 | QTSYM | 0 | 0 | ||||||
19521 | QTXC | 0 | 0 | ||||||
19522 | QUAD | 48000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0010 | 0.0050 | 48000 |
19523 | QUAL | 500 | 5 7/8 | 5 5/8 | 5 7/8 | 5 1/8 | 5 1/8 | 5 7/8 | 22100 |
19524 | QUASX | 0 | 20.81 | 20.81 | 21.73 | 0 | |||
19525 | QUAXX | 0 | 0.36 | 4.86 | 4.94 | 2147 | |||
19526 | QUCT | 0 | 0 | ||||||
19527 | QUDT | 500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.3750 | 500 |
19528 | QUEQX | 0 | 8.71 | 8.71 | 8.71 | 0 | |||
19529 | QUES | 500 | 4 1/2 | 4 3/8 | 4 1/2 | 4 3/8 | 4 | 4 7/8 | 1300 |
19530 | QUGXX | 0 | 0.59 | 4.71 | 4.88 | 885 | |||
19531 | QUIK | 1000 | 27 3/8 | 28 5/8 | 28 5/8 | 27 1/8 | 27 1/8 | 27 1/2 | 192400 |
19532 | QUIP | 1000 | 11 1/4 | 10 3/4 | 11 1/4 | 10 3/4 | 10 1/2 | 11 1/4 | 4000 |
19533 | QUIX | 200 | 8 1/4 | 7 1/2 | 8 1/4 | 7 1/2 | 7 1/2 | 8 1/4 | 4600 |
19534 | QUIZ | 400 | 3 1/2 | 3 1/2 | 3 11/16 | 3 1/2 | 3 1/2 | 3 3/4 | 3500 |
19535 | QUTXX | 0 | 0.44 | 2.86 | 3.83 | 380 | |||
19536 | QUYXX | 0 | 0.36 | 5.26 | 5.36 | 1273 | |||
19537 | QVCAX | 0 | 10.85 | 10.85 | 11.38 | 0 | |||
19538 | QVGIX | 0 | 11.02 | 11.02 | 11.69 | 0 | |||
19539 | QVGLX | 0 | 14.30 | 14.30 | 15.17 | 0 | |||
19540 | QVIQX | 0 | 10.88 | 10.88 | 11.42 | 0 | |||
19541 | QVNAX | 0 | 11.03 | 11.03 | 11.58 | 0 | |||
19542 | QVNYX | 0 | 11.02 | 11.02 | 11.57 | 0 | |||
19543 | QVOPX | 0 | 25.26 | 25.26 | 26.80 | 0 | |||
19544 | QVSCX | 0 | 16.84 | 16.84 | 17.87 | 0 | |||
19545 | R | 100 | 24 3/4 | 24 | 24 1/2 | 0 | |||
19546 | R.BKA | 0 | 0 | ||||||
19547 | R.BPB | 0 | 0 | ||||||
19548 | R.CAB | 0 | 0 | ||||||
19549 | R.GAZ | 0 | 0 | ||||||
19550 | R.LKO | 0 | 0 | ||||||
19551 | R.LZG | 0 | 0 | ||||||
19552 | R.MHD | 0 | 0 | ||||||
19553 | R.OMV | 0 | 0 | ||||||
19554 | R.SDK | 0 | 0 | ||||||
19555 | R.VAL | 0 | 0 | ||||||
19556 | R.YUK | 0 | 0 | ||||||
19557 | RA | 200 | 29 3/8 | 29 3/8 | 29 7/8 | 0 | |||
19558 | RAA | 2000 | 12 3/4 | 0 | |||||
19559 | RABI | 200 | 0.0312 | 0.0500 | 0.2500 | 0 | |||
19560 | RACE | 100 | 4 3/4 | 4 1/2 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 8900 |
19561 | RACO | 1500 | 4 13/16 | 5 1/8 | 5 1/4 | 4 3/4 | 4 3/4 | 4 7/8 | 142500 |
19562 | RAD | 300 | 32 1/2 | 32 1/4 | 32 1/2 | 32 1/4 | 32 3/8 | 32 1/2 | 4400 |
19563 | RADA | 0 | 0 | ||||||
19564 | RADAF | 1000 | 1 3/4 | 1 7/16 | 1 3/4 | 1 7/16 | 1 7/16 | 1 3/4 | 24000 |
19565 | RADI | 0 | 0 | ||||||
19566 | RADIF | 1400 | 3 5/8 | 3 7/8 | 3 7/8 | 3 1/2 | 3 1/2 | 3 5/8 | 6200 |
19567 | RAFF | 10000 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.4375 | 0.5312 | 10000 |
19568 | RAGC | 1000 | 5.3750 | 0 | |||||
19569 | RAGN | 1000 | 19.7500 | 0 | |||||
19570 | RAGS | 200 | 2 | 2 | 2 1/8 | 2 | 2 | 2 1/8 | 5000 |
19571 | RAH | 100 | 24 1/2 | 23 1/8 | 24 1/8 | 0 | |||
19572 | RAIL | 500 | 3 15/16 | 3 7/8 | 4 1/16 | 3 7/8 | 3 7/8 | 4 1/16 | 3400 |
19573 | RAILZ | 2000 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 11/16 | 2 | 3000 |
19574 | RAIN | 200 | 27 | 31 1/4 | 31 3/4 | 2156700 | |||
19575 | RAIR | 3440000 | 0.0055 | 0 | |||||
19576 | RAKO | 200 | 1 5/16 | 1 5/16 | 1 5/8 | 0 | |||
19577 | RAL | 100 | 60 3/8 | 60 3/8 | 60 3/8 | 60 3/8 | 59 1/2 | 60 5/8 | 100 |
19578 | RAM | 500 | 3 1/8 | 2 3/4 | 3 1/4 | 0 | |||
19579 | RAMP | 0 | 0 | ||||||
19580 | RAMPA | 50 | 0.2016 | 0 | |||||
19581 | RAMX | 220000 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
19582 | RAND | 600 | 3 1/4 | 3 1/8 | 3 7/8 | 0 | |||
19583 | RANE | 0 | 0 | ||||||
19584 | RANG | 400 | 0.0625 | 0.0625 | 0.1700 | 0 | |||
19585 | RANK | 0 | 0 | ||||||
19586 | RANKY | 100 | 14 | 13 3/4 | 14 1/4 | 13 3/4 | 14 | 14 1/4 | 85900 |
19587 | RARB | 1000 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 22 1/4 | 1000 |
19588 | RARE | 1000 | 7 3/4 | 7 1/4 | 8 1/4 | 7 1/4 | 7 3/4 | 8 1/4 | 12000 |
19589 | RASF | 2100 | 3.9667 | 3.5000 | 4.5000 | 0 | |||
19590 | RAST | 2100 | 0.0600 | 0.0200 | 0.0600 | 0 | |||
19591 | RATIX | 0 | 10.81 | 10.81 | 10.81 | 0 | |||
19592 | RATL | 1000 | 17 3/16 | 16 | 17 1/2 | 15 7/8 | 17 1/8 | 17 3/8 | 557600 |
19593 | RAUT | 1000 | 14 1/8 | 13 3/4 | 14 1/4 | 0 | |||
19594 | RAVN | 500 | 18 1/8 | 17 1/2 | 18 1/8 | 17 1/2 | 17 1/2 | 19 | 15700 |
19595 | RAWA | 10000 | 1 3/16 | 1 1/8 | 1 3/16 | 63/64 | 1 | 1 1/8 | 60700 |
19596 | RAWL | 100 | 8 1/8 | 8 1/4 | 8 1/2 | 8 | 8 1/8 | 8 1/2 | 26900 |
19597 | RAY | 2000 | 2 7/8 | 3 1/8 | 3 5/8 | 0 | |||
19598 | RAYM | 100 | 22 | 21 1/2 | 22 | 21 1/2 | 21 1/2 | 22 | 16900 |
19599 | RAYMG | 5 | 135 | 135 | 135 | 135 | 134 | 135 | 5 |
19600 | RAYS | 100 | 19 3/4 | 20 1/2 | 20 3/4 | 19 1/4 | 19 1/2 | 19 7/8 | 431000 |
19601 | RAZR | 5000 | 8 | 7 13/16 | 8 1/8 | 7 3/4 | 7 3/4 | 8 | 85000 |
19602 | RB | 500 | 15 1/2 | 15 1/8 | 15 1/4 | 0 | |||
19603 | RBAM | 0 | 0 | ||||||
19604 | RBBR | 100 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/4 | 500 |
19605 | RBC | 200 | 19 5/8 | 0 | |||||
19606 | RBCFX | 0 | 15.46 | 15.46 | 15.46 | 0 | |||
19607 | RBCGX | 0 | 18.41 | 18.41 | 18.41 | 0 | |||
19608 | RBCO | 200 | 7 3/4 | 7 5/8 | 7 3/4 | 7 5/8 | 7 1/2 | 7 7/8 | 1200 |
19609 | RBCOP | 200 | 6.2500 | 0 | |||||
19610 | RBD | 500 | 26 1/4 | 25 5/8 | 26 1/2 | 25 5/8 | 26 | 26 1/2 | 10300 |
19611 | RBDI | 0 | 0 | ||||||
19612 | RBDS | 500 | 8 7/8 | 8 1/4 | 8 7/8 | 8 1/4 | 8 1/2 | 9 | 1900 |
19613 | RBEGX | 0 | 15.65 | 15.65 | 15.65 | 0 | |||
19614 | RBF | 300 | 3/16 | 3/16 | 1/4 | 0 | |||
19615 | RBFR | 1400 | 0.2500 | 0.2187 | 0.3750 | 0 | |||
19616 | RBGFX | 0 | 15.89 | 15.89 | 15.89 | 0 | |||
19617 | RBGSX | 0 | 9.90 | 9.90 | 10.39 | 0 | |||
19618 | RBIEX | 0 | 18.79 | 18.79 | 18.79 | 0 | |||
19619 | RBIN | 300 | 7 1/4 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 1000 |
19620 | RBK | 600 | 26 7/8 | 27 | 27 1/2 | 26 7/8 | 26 5/8 | 27 1/8 | 2200 |
19621 | RBKV | 1500 | 10.0000 | 0 | |||||
19622 | RBMX | 0 | 0 | ||||||
19623 | RBMXF | 0 | 0 | ||||||
19624 | RBNC | 5000 | 11 1/8 | 11 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/8 | 57400 |
19625 | RBNF | 100 | 32.2500 | 0 | |||||
19626 | RBNK | 3500 | 11 5/8 | 11 1/4 | 12 | 0 | |||
19627 | RBNKP | 6500 | 11 5/8 | 11 1/4 | 12 1/4 | 0 | |||
19628 | RBNKU | 200 | 9 1/4 | 12 | 14 | 0 | |||
19629 | RBNKW | 1200 | 2 1/4 | 2 1/4 | 3 3/4 | 0 | |||
19630 | RBOWX | 0 | 5.09 | 5.09 | 5.09 | 0 | |||
19631 | RBPAA | 1300 | 9 | 9 | 9 | 9 | 9 | 9 3/4 | 1300 |
19632 | RBRG | 0 | 6.2500 | 11.1250 | 0 | ||||
19633 | RBSA | 0 | 0 | ||||||
19634 | RBSB | 0 | 0 | ||||||
19635 | RBSFX | 0 | 15.80 | 15.80 | 15.80 | 0 | |||
19636 | RBSNQ | 0 | 0 | ||||||
19637 | RBSp | 1000 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 1000 | ||
19638 | RBSpB | 600 | 26 3/4 | 27 | 27 | 26 3/4 | 5600 | ||
19639 | RBSpC | 600 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 600 | ||
19640 | RBSpD | 500 | 25 7/8 | 26 | 26 1/8 | 25 7/8 | 7700 | ||
19641 | RBSpX | 200 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 200 | ||
19642 | RBTC | 0 | 0 | ||||||
19643 | RBTCX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
19644 | RBTFX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
19645 | RBp | 6000 | 44 3/4 | 0 | |||||
19646 | RC | 100 | 7 5/8 | 8 1/4 | 9 | 0 | |||
19647 | RCA | 200 | 11 3/8 | 11 1/2 | 11 1/2 | 11 3/8 | 900 | ||
19648 | RCAC | 0 | 0 | ||||||
19649 | RCAL | 0 | 0 | ||||||
19650 | RCALY | 0 | 0 | ||||||
19651 | RCAXX | 0 | 0.45 | 2.75 | 3.44 | 4931 | |||
19652 | RCBC | 0 | 0 | ||||||
19653 | RCC | 0 | 0 | ||||||
19654 | RCEM | 1000 | 0.1562 | 0.1562 | 0.3125 | 0 | |||
19655 | RCEP | 0 | 0 | ||||||
19656 | RCEPF | 0 | 0 | ||||||
19657 | RCGEO | 100 | 57.2500 | 57.2500 | 57.2500 | 57.2500 | 100 | ||
19658 | RCGI | 1900 | 4.4000 | 0 | |||||
19659 | RCH | 100 | 12 5/8 | 0 | |||||
19660 | RCHF | 200 | 26 1/4 | 26 1/2 | 26 7/8 | 26 1/4 | 26 1/4 | 26 3/4 | 262700 |
19661 | RCHI | 800 | 22 1/2 | 22 1/2 | 22 3/4 | 22 1/2 | 22 1/2 | 22 3/4 | 5200 |
19662 | RCHTX | 0 | 17.58 | 17.58 | 17.58 | 0 | |||
19663 | RCHY | 100 | 12 | 12 3/4 | 12 3/4 | 12 | 12 | 12 1/2 | 79900 |
19664 | RCI | 8500 | 21 1/2 | 23 1/4 | 23 5/8 | 0 | |||
19665 | RCI.A | 0 | 0 | ||||||
19666 | RCI.B | 0 | 0 | ||||||
19667 | RCIB | 0 | 0 | ||||||
19668 | RCIBF | 0 | 0 | ||||||
19669 | RCIC | 0 | 0 | ||||||
19670 | RCII | 300 | 13 | 13 3/4 | 13 3/4 | 13 | 13 | 13 3/4 | 77400 |
19671 | RCKY | 100 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 5 7/8 | 6 3/8 | 100 |
19672 | RCL | 200 | 21 3/4 | 21 5/8 | 22 | 0 | |||
19673 | RCLC | 2500 | 4.0000 | 0 | |||||
19674 | RCLCU | 300 | 5.8750 | 5.8750 | 6.8750 | 0 | |||
19675 | RCLCW | 9000 | 0.6600 | 0.4375 | 0.6250 | 0 | |||
19676 | RCM | 500 | 49 5/8 | 49 5/8 | 49 5/8 | 49 5/8 | 49 1/4 | 49 3/4 | 500 |
19677 | RCM.A | 0 | 0 | ||||||
19678 | RCM.B | 0 | 0 | ||||||
19679 | RCMC | 3000 | 0.6875 | 0.7500 | 0.7500 | 0.6875 | 0.6875 | 0.7500 | 53000 |
19680 | RCMFX | 0 | 19.35 | 19.35 | 19.35 | 0 | |||
19681 | RCMI | 0 | 0 | ||||||
19682 | RCMIF | 1000 | 25 3/8 | 25 7/8 | 25 7/8 | 25 3/8 | 25 1/8 | 25 1/2 | 16700 |
19683 | RCMO | 0 | 0 | ||||||
19684 | RCMT | 3200 | 11/16 | 21/32 | 11/16 | 21/32 | 21/32 | 23/32 | 33000 |
19685 | RCMTZ | 2500 | 5/32 | 5/32 | 3/8 | 0 | |||
19686 | RCMW | 0 | 0 | ||||||
19687 | RCN | 0 | 0 | ||||||
19688 | RCOR | 0 | 0 | ||||||
19689 | RCORF | 1000 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 2000 |
19690 | RCOT | 200 | 17 3/8 | 17 1/2 | 18 | 17 1/4 | 17 | 17 3/4 | 43100 |
19691 | RCOXX | 0 | 0.43 | 2.47 | 3.47 | 308 | |||
19692 | RCP | 1000 | 7 5/8 | 7 5/8 | 7 3/4 | 7 5/8 | 7 1/2 | 7 7/8 | 9400 |
19693 | RCPH | 5000 | 2.0000 | 0 | |||||
19694 | RCRE | 1000 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | |||
19695 | RCRS | 2500 | 1.0000 | 0.7500 | 1.1250 | 0 | |||
19696 | RCS | 3000 | 10 1/8 | 10 1/4 | 10 1/4 | 10 1/8 | 36100 | ||
19697 | RCSB | 500 | 22 1/8 | 22 | 22 3/8 | 22 | 22 1/8 | 22 3/8 | 73200 |
19698 | RCSBP | 500 | 35 | 34 7/8 | 35 1/4 | 34 1/2 | 34 5/8 | 35 1/8 | 20300 |
19699 | RCT | 200 | 19 7/8 | 20 1/8 | 20 3/8 | 19 3/4 | 19 7/8 | 20 3/8 | 7100 |
19700 | RCVBX | 0 | 13.96 | 13.96 | 13.96 | 0 | |||
19701 | RCVGX | 0 | 13.94 | 13.94 | 14.41 | 0 | |||
19702 | RCVI | 500 | 6.5000 | 6.0000 | 7.0000 | 0 | |||
19703 | RCVYX | 0 | 13.94 | 13.94 | 13.94 | 0 | |||
19704 | RCY | 100 | 3 3/16 | 3 1/2 | 4 1/8 | 0 | |||
19705 | RD | 100 | 140 5/8 | 141 1/2 | 141 3/4 | 139 7/8 | 139 7/8 | 141 3/8 | 2500 |
19706 | RDA | 600 | 48 3/8 | 48 3/4 | 48 3/4 | 48 3/8 | 48 1/4 | 48 7/8 | 1900 |
19707 | RDB | 100 | 43 1/2 | 44 1/8 | 44 7/8 | 0 | |||
19708 | RDC | 500 | 9 5/8 | 9 3/4 | 9 3/4 | 9 5/8 | 9 1/8 | 9 5/8 | 2400 |
19709 | RDGC | 0 | 0 | ||||||
19710 | RDGCA | 1000 | 9 1/16 | 9 1/16 | 9 1/16 | 8 7/8 | 8 7/8 | 9 1/2 | 3200 |
19711 | RDHS | 500 | 17 1/4 | 17 1/2 | 17 1/2 | 16 1/2 | 16 1/2 | 17 1/4 | 3400 |
19712 | RDI | 100 | 3 1/16 | 2 7/8 | 3 1/4 | 0 | |||
19713 | RDIC | 18000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/8 | 3 5/8 | 42900 |
19714 | RDIO | 0 | 0 | ||||||
19715 | RDIOA | 1000 | 9 1/2 | 9 3/8 | 9 1/2 | 9 3/8 | 9 3/8 | 9 3/4 | 1900 |
19716 | RDIOU | 200 | 13 3/4 | 13 5/8 | 14 1/2 | 0 | |||
19717 | RDIOW | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 3 | 1000 |
19718 | RDIOZ | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 11/16 | 1 7/8 | 1000 |
19719 | RDK | 100 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 200 | ||
19720 | RDL/B | 500 | 75 | 80 | 100 | 0 | |||
19721 | RDL/WS/B | 500 | 9/16 | 9/16 | 3/4 | 0 | |||
19722 | RDM | 500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 5/8 | 500 |
19723 | RDMN | 500 | 29 1/2 | 29 1/2 | 30 1/4 | 29 1/2 | 29 1/2 | 30 1/4 | 8600 |
19724 | RDOX | 11000 | 0.1200 | 0.0625 | 0.1300 | 0 | |||
19725 | RDPH | 30000 | 0.0400 | 0 | |||||
19726 | RDRT | 1000 | 22 3/4 | 23 1/4 | 24 1/4 | 22 1/8 | 22 5/8 | 22 7/8 | 1401600 |
19727 | RDS | 0 | 0 | ||||||
19728 | RDUS | 1000 | 2 3/8 | 2 3/8 | 2 3/4 | 2 3/16 | 2 3/16 | 2 3/8 | 175900 |
19729 | RDVA | 700 | 1.2500 | 1.0000 | 1.3750 | 0 | |||
19730 | RDYN | 3000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8125 | 1.0625 | 5000 |
19731 | RE | 200 | 21 1/2 | 22 1/8 | 22 3/8 | 0 | |||
19732 | REA | 500 | 7 3/4 | 7 5/8 | 8 1/8 | 0 | |||
19733 | REAGX | 0 | 14.30 | 14.30 | 15.01 | 0 | |||
19734 | REAL | 2500 | 7 | 6 3/4 | 7 1/4 | 6 3/4 | 6 7/8 | 7 1/4 | 30900 |
19735 | REB | 500 | 8 1/8 | 0 | |||||
19736 | REBp | 100 | 10 5/8 | 0 | |||||
19737 | REC | 2000 | 11 | 12 | 12 1/2 | 0 | |||
19738 | RECT | 2000 | 0.4375 | 0.3125 | 0.5625 | 0 | |||
19739 | RECY | 700 | 4 1/8 | 4 | 4 1/8 | 4 | 4 | 4 1/8 | 7600 |
19740 | RED | 100 | 22 3/4 | 0 | |||||
19741 | REDB | 0 | 0 | ||||||
19742 | REDF | 2000 | 9 1/2 | 9 13/16 | 10 | 9 1/2 | 9 1/2 | 9 7/8 | 8300 |
19743 | REDI | 4500 | 2 3/16 | 2 5/16 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/16 | 100000 |
19744 | REDL | 148200 | 0.0010 | 0 | |||||
19745 | REDPY | 0 | 0 | ||||||
19746 | REDW | 1000 | 9.6250 | 9.8125 | 9.8125 | 9.6250 | 9.6250 | 10.2500 | 26000 |
19747 | REED | 500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 11 | 5300 |
19748 | REF | 200 | 6 1/4 | 6 1/4 | 6 3/4 | 0 | |||
19749 | REFI | 400 | 0.7500 | 0 | |||||
19750 | REFN | 0 | 0 | ||||||
19751 | REFR | 400 | 9 3/4 | 9 7/8 | 10 1/8 | 9 3/4 | 9 1/2 | 10 | 25700 |
19752 | REG | 200 | 16 1/4 | 16 3/8 | 16 3/8 | 16 1/4 | 16 1/8 | 16 1/2 | 700 |
19753 | REGA | 2000 | 9 3/4 | 9 3/4 | 10 1/4 | 9 3/4 | 9 5/8 | 10 1/2 | 25900 |
19754 | REGI | 400 | 0.0100 | 0 | |||||
19755 | REGIX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
19756 | REGL | 10000 | 28 1/4 | 28 1/4 | 29 1/4 | 28 | 28 1/4 | 28 5/8 | 158800 |
19757 | REGN | 3500 | 12 1/2 | 12 3/8 | 13 1/8 | 12 3/8 | 12 1/2 | 12 3/4 | 191300 |
19758 | REGRF | 0 | 0 | ||||||
19759 | REGT | 1000 | 0.1000 | 0 | |||||
19760 | REHB | 500 | 3 3/4 | 3 3/4 | 3 7/8 | 3 3/4 | 3 5/8 | 3 7/8 | 6800 |
19761 | REIC | 5400 | 27 1/2 | 27 1/2 | 27 3/4 | 0 | |||
19762 | REIN | 100 | 14 1/2 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 | 6000 |
19763 | REL | 1000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 | 1000 |
19764 | RELE | 0 | 0 | ||||||
19765 | RELEF | 200 | 6 7/8 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/4 | 18000 |
19766 | RELGW | 400 | 2.0000 | 2.0000 | 2.2500 | 0 | |||
19767 | RELL | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 9 3/4 | 10 1/2 | 100 |
19768 | RELT | 15000 | 0.1250 | 0.1000 | 0.1800 | 0 | |||
19769 | RELY | 2500 | 14 1/8 | 14 1/4 | 14 3/8 | 14 1/8 | 14 1/8 | 14 3/8 | 41000 |
19770 | REMC | 0 | 0 | ||||||
19771 | REMI | 200 | 16 1/8 | 15 3/4 | 16 1/8 | 15 1/2 | 15 1/2 | 16 1/4 | 16800 |
19772 | REN | 1000 | 2 5/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 1/2 | 2 3/4 | 5800 |
19773 | REND | 400 | 0.0001 | 0 | |||||
19774 | RENEY | 0 | 0 | ||||||
19775 | RENL | 0 | 0 | ||||||
19776 | RENO | 500 | 8 | 8 | 8 1/8 | 7 11/16 | 7 7/8 | 8 3/16 | 110800 |
19777 | RENS | 200 | 15 1/4 | 16 1/4 | 16 1/4 | 15 1/4 | 15 1/4 | 16 1/4 | 1300 |
19778 | RENT | 2500 | 5 5/16 | 5 3/8 | 5 1/2 | 5 1/4 | 5 1/4 | 5 3/8 | 81200 |
19779 | REOG | 0 | 0 | ||||||
19780 | REOGF | 500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 7/32 | 2 3/8 | 12000 |
19781 | REOP | 200 | 10.3125 | 0 | |||||
19782 | REP | 200 | 33 3/8 | 33 1/2 | 33 7/8 | 0 | |||
19783 | REPB | 500 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 | 1100 |
19784 | REPEX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
19785 | REPR | 1400 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1500 | 1400 |
19786 | REPS | 200 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 30000 |
19787 | REPT | 2700 | 13 3/4 | 14 | 14 1/2 | 13 5/8 | 13 5/8 | 13 7/8 | 16200 |
19788 | RES | 500 | 8 1/2 | 8 3/4 | 8 7/8 | 0 | |||
19789 | RESC | 200 | 18 | 17 1/2 | 18 3/8 | 17 3/8 | 17 1/4 | 18 1/4 | 19200 |
19790 | RESI | 300 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 2500 |
19791 | RESIF | 0 | 0 | ||||||
19792 | RESM | 700 | 13 3/4 | 14 | 14 | 13 3/4 | 13 | 14 | 1600 |
19793 | RESP | 2500 | 18 | 18 3/4 | 19 1/4 | 18 | 18 | 18 1/2 | 71200 |
19794 | RESR | 1000 | 7 3/4 | 7 | 8 1/2 | 0 | |||
19795 | REST | 500 | 8 1/2 | 9 | 9 1/8 | 8 3/8 | 8 1/2 | 8 3/4 | 151800 |
19796 | RESY | 1000 | 1/4 | 1/8 | 1/2 | 0 | |||
19797 | RESYZ | 200 | 1/4 | 1/4 | 5/8 | 0 | |||
19798 | RET | 100 | 30 1/8 | 0 | |||||
19799 | RETKQ | 37000 | 0.0450 | 0.0312 | 0.1562 | 0 | |||
19800 | RETX | 400 | 2 1/8 | 2 1/4 | 2 3/8 | 2 1/8 | 2 1/8 | 2 1/4 | 61500 |
19801 | REV | 0 | 0 | ||||||
19802 | REVI | 0 | 0 | ||||||
19803 | REVR | 0 | 0 | ||||||
19804 | REX | 0 | 0 | ||||||
19805 | REXI | 100 | 23 | 26 | 26 | 23 | 23 | 26 | 1800 |
19806 | REXL | 100 | 5 1/2 | 5 | 5 5/8 | 0 | |||
19807 | REXM | 0 | 0 | ||||||
19808 | REXMY | 4000 | 6 1/4 | 5 7/8 | 6 | 0 | |||
19809 | REXN | 0 | 0 | ||||||
19810 | REXNQ | 0 | 0 | ||||||
19811 | REXQ | 0 | 0 | ||||||
19812 | REXQC | 0 | 0 | ||||||
19813 | REXW | 200 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | |||
19814 | REY | 300 | 38 3/8 | 37 1/8 | 37 5/8 | 0 | |||
19815 | RF | 0 | 0 | ||||||
19816 | RFA | 3400 | 10 3/4 | 0 | |||||
19817 | RFBAX | 0 | 5.96 | 5.96 | 6.26 | 0 | |||
19818 | RFBC | 200 | 25 3/4 | 25 1/2 | 25 3/4 | 25 1/2 | 25 1/4 | 25 3/4 | 13400 |
19819 | RFBK | 1000 | 38 | 39 | 39 | 38 | 37 3/4 | 38 1/4 | 10000 |
19820 | RFED | 25000 | 17 1/8 | 17 1/2 | 17 5/8 | 17 | 17 | 17 1/8 | 266700 |
19821 | RFEDO | 0 | 0 | ||||||
19822 | RFEDP | 100 | 66 | 66 | 66 | 66 | 65 | 67 | 100 |
19823 | RFGI | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
19824 | RFGP | 1000 | 1.0000 | 0 | |||||
19825 | RFGXX | 0 | 0.07 | 4.79 | 5.12 | 6959 | |||
19826 | RFI | 400 | 13 3/4 | 13 1/8 | 13 1/2 | 0 | |||
19827 | RFIEX | 0 | 11.73 | 11.73 | 12.28 | 0 | |||
19828 | RFIL | 2000 | 1.0625 | 1.0625 | 1.0625 | 0.9375 | 0.9687 | 1.1250 | 6100 |
19829 | RFIXX | 0 | 0.25 | 4.80 | 5.03 | 17463 | |||
19830 | RFMAF | 0 | 0 | ||||||
19831 | RFMC | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/4 | 12800 |
19832 | RFMCW | 500 | 2 1/2 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 13900 |
19833 | RFMCZ | 900 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/8 | 6400 |
19834 | RFMI | 4000 | 6 7/8 | 7 | 7 3/8 | 6 7/8 | 6 7/8 | 7 1/8 | 41100 |
19835 | RFOX | 10000 | 0.0312 | 0.0200 | 0.0400 | 0 | |||
19836 | RFP | 100 | 4 3/4 | 4 7/8 | 5 1/16 | 4 3/4 | 4000 | ||
19837 | RFPCK | 0 | 0 | ||||||
19838 | RFR | 200 | 9 1/2 | 9 1/2 | 10 1/2 | 0 | |||
19839 | RFRQ | 1200 | 3.1250 | 3.0000 | 3.5000 | 0 | |||
19840 | RFSAX | 0 | 8.87 | 8.87 | 9.29 | 0 | |||
19841 | RFSI | 6500 | 16 1/2 | 16 3/8 | 16 5/8 | 15 7/8 | 16 1/2 | 16 5/8 | 141900 |
19842 | RFTLF | 0 | 0 | ||||||
19843 | RFTN | 1000 | 13 3/4 | 13 3/4 | 14 1/2 | 0 | |||
19844 | RFUGX | 0 | 9.69 | 9.69 | 10.15 | 0 | |||
19845 | RFXIX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
19846 | RG | 0 | 0 | ||||||
19847 | RGA | 500 | 33 5/8 | 34 1/4 | 34 3/4 | 0 | |||
19848 | RGB | 200 | 17 | 16 1/2 | 17 | 16 1/2 | 600 | ||
19849 | RGBK | 1000 | 43 | 43 | 43 1/2 | 43 | 43 | 43 1/4 | 109800 |
19850 | RGC | 200 | 13 1/2 | 13 5/8 | 13 5/8 | 13 1/2 | 300 | ||
19851 | RGCI | 0 | 0 | ||||||
19852 | RGCO | 200 | 15 3/4 | 16 1/4 | 16 1/4 | 15 1/2 | 15 1/2 | 16 1/4 | 1400 |
19853 | RGEL | 1000 | 0.3750 | 0 | |||||
19854 | RGEN | 4000 | 1 3/16 | 1 1/4 | 1 5/16 | 1 3/16 | 1 3/16 | 1 5/16 | 30100 |
19855 | RGEQ | 4500 | 0.0200 | 0.0200 | 0.0270 | 0 | |||
19856 | RGF | 5000 | 11/16 | 0 | |||||
19857 | RGFIX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
19858 | RGGR | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5000 | ||
19859 | RGI | 4200 | 7/16 | 0 | |||||
19860 | RGINX | 0 | 12.93 | 12.93 | 12.93 | 0 | |||
19861 | RGIS | 300 | 23 3/4 | 23 1/4 | 23 3/4 | 23 1/4 | 23 1/4 | 23 3/4 | 6300 |
19862 | RGLD | 500 | 8 1/4 | 8 7/16 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 22400 |
19863 | RGLI | 100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 400 |
19864 | RGNT | 1000 | 7 1/2 | 8 | 8 | 7 1/2 | 7 1/2 | 8 | 4300 |
19865 | RGNX | 200 | 0.0400 | 0.0400 | 0.0900 | 0 | |||
19866 | RGO | 500 | 6 1/8 | 6 | 6 1/2 | 0 | |||
19867 | RGP/WS | 0 | 1/64 | 7/64 | 0 | ||||
19868 | RGR | 100 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 100 | ||
19869 | RGS | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 7/8 | 100 |
19870 | RGT | 200 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/4 | 600 |
19871 | RGTCX | 0 | 11.22 | 11.22 | 11.22 | 0 | |||
19872 | RGTXX | 0 | 0.45 | 5.23 | 5.47 | 1797 | |||
19873 | RGU | 0 | 0 | ||||||
19874 | RGUS | 300 | 3.2500 | 3.2500 | 3.2500 | 3.0625 | 3.0625 | 3.2500 | 2200 |
19875 | RGVSX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
19876 | RGYF | 200 | 7.7500 | 7.3750 | 7.8750 | 0 | |||
19877 | RHAB | 0 | 0 | ||||||
19878 | RHBC | 100 | 17 3/4 | 17 1/2 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 22000 |
19879 | RHC | 0 | 0 | ||||||
19880 | RHCI | 1000 | 3 1/4 | 3 1/8 | 3 5/16 | 0 | |||
19881 | RHCSU | 11800 | 2 5/8 | 1 1/2 | 2 5/8 | 1 1/2 | 1 1/2 | 4 | 12100 |
19882 | RHD | 1100 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 5/8 | 1100 |
19883 | RHEM | 500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2 1/8 | 500 |
19884 | RHG | 14500 | 25 1/4 | 0 | |||||
19885 | RHH | 200 | 6 | 5 1/2 | 6 | 0 | |||
19886 | RHI | 600 | 40 | 40 1/2 | 40 1/2 | 40 | 39 1/8 | 39 5/8 | 700 |
19887 | RHL | 0 | 309.55 | 309.55 | 309.55 | 309.55 | 0 | ||
19888 | RHLD | 0 | 0 | ||||||
19889 | RHMH | 400 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 6.5000 | 400 |
19890 | RHOM | 100 | 8 | 7 3/4 | 9 1/2 | 7 1/8 | 8 | 8 1/2 | 47300 |
19891 | RHPS | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/2 | 700 |
19892 | RHPSW | 200 | 1/16 | 1/8 | 3/16 | 0 | |||
19893 | RHR | 7000 | 15 | 16 1/8 | 16 1/2 | 0 | |||
19894 | RHRS | 600 | 0.5000 | 0.5000 | 3.0000 | 0 | |||
19895 | RHS | 100 | 10 1/4 | 11 1/8 | 11 3/8 | 0 | |||
19896 | RHT | 100 | 3 1/8 | 0 | |||||
19897 | RI | 400 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 3/8 | 400 |
19898 | RIA | 0 | 209.05 | 209.58 | 209.67 | 208.83 | 0 | ||
19899 | RIB | 0 | 207.45 | 207.58 | 207.85 | 207.23 | 0 | ||
19900 | RIBDX | 0 | 9.95 | 9.95 | 10.42 | 0 | |||
19901 | RIBI | 2500 | 5 7/8 | 6 1/8 | 6 1/8 | 5 5/8 | 5 3/4 | 5 7/8 | 146400 |
19902 | RIC | 0 | 0 | ||||||
19903 | RICE | 100 | 1 3/8 | 1 3/8 | 1 11/16 | 0 | |||
19904 | RICK | 7900 | 4 15/32 | 4 7/16 | 4 1/2 | 4 5/16 | 4 3/8 | 4 1/2 | 63900 |
19905 | RICKW | 1100 | 1 13/16 | 1 7/8 | 1 7/8 | 1 13/16 | 1 13/16 | 1 7/8 | 6500 |
19906 | RICO | 0 | 0 | ||||||
19907 | RICOY | 0 | 0 | ||||||
19908 | RIDE | 2000 | 32 1/8 | 30 5/8 | 32 3/4 | 30 1/8 | 32 1/8 | 32 3/8 | 492500 |
19909 | RIDG | 500 | 10.1250 | 10.1250 | 10.1250 | 10.1250 | 500 | ||
19910 | RIDL | 3700 | 3 1/8 | 3 1/8 | 3 1/4 | 3 | 3 | 3 1/4 | 22700 |
19911 | RIEIX | 0 | 23.76 | 23.76 | 23.76 | 0 | |||
19912 | RIEQX | 0 | 14.84 | 14.84 | 14.84 | 0 | |||
19913 | RIEX | 0 | 0 | ||||||
19914 | RIF | 1300 | 9 | 8 3/4 | 9 1/4 | 0 | |||
19915 | RIG | 100 | 46 3/8 | 46 3/8 | 46 3/8 | 46 1/4 | 46 1/8 | 46 5/8 | 900 |
19916 | RIGS | 1000 | 13 3/8 | 13 1/4 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 45500 |
19917 | RIGTX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
19918 | RII | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 3600 | ||
19919 | RIIG | 1000 | 0.0700 | 0.0700 | 0.5000 | 0 | |||
19920 | RIM/WS | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 7/8 | 1000 |
19921 | RIMBX | 0 | 14.06 | 14.06 | 14.06 | 0 | |||
19922 | RIMEX | 0 | 16.23 | 16.23 | 16.23 | 0 | |||
19923 | RIMFX | 0 | 12.54 | 12.54 | 12.54 | 0 | |||
19924 | RIMG | 2000 | 7 1/4 | 7 1/2 | 7 7/8 | 7 13/64 | 7 1/4 | 7 3/4 | 14500 |
19925 | RIMSX | 0 | 16.47 | 16.47 | 16.47 | 0 | |||
19926 | RINEX | 0 | 11.35 | 11.35 | 11.35 | 0 | |||
19927 | RING | 5000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 11/16 | 1 7/8 | 5500 |
19928 | RIOH | 300 | 13 3/4 | 13 1/2 | 13 7/8 | 13 3/8 | 13 5/8 | 13 7/8 | 202800 |
19929 | RIPY | 0 | 0 | ||||||
19930 | RISC | 0 | 0 | ||||||
19931 | RISKA | 1000 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.4375 | 1000 |
19932 | RISTX | 0 | 14.52 | 14.52 | 15.41 | 0 | |||
19933 | RISXX | 0 | 0.50 | 2.82 | 3.78 | 3023 | |||
19934 | RIT | 300 | 13 | 12 5/8 | 13 3/8 | 0 | |||
19935 | RITBX | 0 | 20.92 | 20.92 | 20.92 | 0 | |||
19936 | RITEX | 0 | 22.64 | 22.64 | 22.64 | 0 | |||
19937 | RITGX | 0 | 11.35 | 11.35 | 11.35 | 0 | |||
19938 | RITIX | 0 | 18.15 | 18.15 | 18.15 | 0 | |||
19939 | RITXX | 0 | 0.55 | 5.23 | 5.28 | 831 | |||
19940 | RIVL | 13500 | 22 1/4 | 22 | 22 1/2 | 22 | 22 | 22 1/4 | 97300 |
19941 | RIVR | 100 | 0.3750 | 0 | |||||
19942 | RIX | 0 | 208.47 | 209.01 | 209.01 | 207.85 | 0 | ||
19943 | RIXC | 0 | 0 | ||||||
19944 | RJF | 200 | 20 | 20 1/4 | 20 1/4 | 20 | 19 3/4 | 20 1/4 | 1400 |
19945 | RJL | 200 | 8 1/8 | 0 | |||||
19946 | RKHTP | 0 | 0 | ||||||
19947 | RKTN | 500 | 16 3/4 | 16 1/2 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 4000 |
19948 | RKWD | 4100 | 0.0100 | 0 | |||||
19949 | RKYC | 0 | 0 | ||||||
19950 | RKYM | 1200 | 14.0000 | 0 | |||||
19951 | RL | 15700 | 16 7/8 | 16 | 16 1/2 | 0 | |||
19952 | RLA | 0 | 317.26 | 320.26 | 320.26 | 317.18 | 0 | ||
19953 | RLAB | 200 | 11 1/8 | 10 7/8 | 11 1/8 | 10 5/8 | 10 7/8 | 11 1/8 | 103600 |
19954 | RLAE | 500 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
19955 | RLB | 0 | 315.66 | 318.55 | 318.55 | 315.49 | 0 | ||
19956 | RLC | 400 | 10 7/8 | 10 1/2 | 11 | 0 | |||
19957 | RLCO | 0 | 0 | ||||||
19958 | RLI | 100 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 200 | ||
19959 | RLIF | 0 | 0 | ||||||
19960 | RLIFA | 200 | 56 | 55 1/2 | 59 1/2 | 0 | |||
19961 | RLIN | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/4 | 1300 |
19962 | RLLY | 300 | 1 1/4 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 37200 |
19963 | RLM | 4800 | 57 1/4 | 51 7/8 | 52 5/8 | 0 | |||
19964 | RLMpD | 100 | 51 | 0 | |||||
19965 | RLND | 500 | 21.5000 | 20.0000 | 25.0000 | 0 | |||
19966 | RLR | 1600 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 42 5/8 | 43 1/4 | 1700 |
19967 | RLRp | 200 | 25 5/8 | 0 | |||||
19968 | RLS | 0 | 311.42 | 0 | |||||
19969 | RLSF | 400 | 14.7500 | 14.7500 | 15.2500 | 0 | |||
19970 | RLTY | 5000 | 1.0625 | 0.8750 | 1.1250 | 0.8750 | 0.8750 | 1.1250 | 31500 |
19971 | RLV | 400 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 | 2 5/16 | 400 |
19972 | RLX | 0 | 316.24 | 319.41 | 319.42 | 315.95 | 0 | ||
19973 | RM | 1000 | 1 1/4 | 15/16 | 1 5/16 | 0 | |||
19974 | RMA | 200 | 19 | 0 | |||||
19975 | RMAXX | 0 | 0.72 | 5.20 | 5.27 | 62334 | |||
19976 | RMAw | 0 | 0 | ||||||
19977 | RMC | 300 | 6 1/4 | 0 | |||||
19978 | RMCD | 1000 | 1.0000 | 0 | |||||
19979 | RMCF | 300 | 12 1/2 | 11 3/4 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/2 | 800 |
19980 | RMCI | 1500 | 22 1/2 | 24 1/2 | 24 1/2 | 22 1/2 | 22 1/2 | 24 | 1900 |
19981 | RMCR | 100 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0625 | 200 |
19982 | RMDA | 0 | 0 | ||||||
19983 | RMDY | 700 | 48 | 47 | 51 | 47 | 48 | 49 1/2 | 170800 |
19984 | RMED | 500 | 23 1/4 | 24 1/4 | 24 1/4 | 23 | 23 1/4 | 23 3/8 | 196500 |
19985 | RMFG | 1600 | 0.1250 | 0 | |||||
19986 | RMGPX | 0 | 16.59 | 16.59 | 17.28 | 0 | |||
19987 | RMGRX | 0 | 13.59 | 13.59 | 13.59 | 0 | |||
19988 | RMI | 1000 | 1 5/8 | 0 | |||||
19989 | RMII | 40000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0100 | 0.0300 | 40000 |
19990 | RML | 100 | 27 1/4 | 25 5/8 | 26 1/8 | 0 | |||
19991 | RMMI | 10000 | 0.0075 | 0.0075 | 0.0250 | 0 | |||
19992 | RMMIP | 30000 | 0.0001 | 0.0001 | 0.0140 | 0 | |||
19993 | RMPO | 2000 | 3 27/32 | 4 | 4 | 3 27/32 | 3 13/16 | 3 7/8 | 34600 |
19994 | RMPXX | 0 | 0.68 | 5.29 | 5.46 | 3403 | |||
19995 | RMR | 500 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 19 3/8 | 20 5/8 | 900 |
19996 | RMRP | 0 | 0 | ||||||
19997 | RMRPO | 200 | 25 1/8 | 25 1/4 | 25 3/8 | 25 1/8 | 25 1/8 | 25 3/8 | 13000 |
19998 | RMRPP | 200 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/4 | 24 7/8 | 25 3/4 | 400 |
19999 | RMS | 0 | 225.02 | 225.98 | 226.03 | 224.67 | 0 | ||
20000 | RMTR | 5000 | 6 5/8 | 6 7/8 | 7 | 6 1/2 | 6 5/8 | 6 7/8 | 213300 |
20001 | RMTRP | 5000 | 20 3/4 | 20 5/8 | 21 1/4 | 0 | |||
20002 | RMTXX | 0 | 0.50 | 5.01 | 5.24 | 936 | |||
20003 | RMUC | 5000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.1875 | 0.3500 | 15000 |
20004 | RMUNX | 0 | 18.11 | 18.11 | 18.86 | 0 | |||
20005 | RN | 200 | 31 3/8 | 31 1/8 | 31 5/8 | 0 | |||
20006 | RNB | 900 | 62 | 58 3/8 | 58 7/8 | 0 | |||
20007 | RNBO | 1000 | 20 | 20 5/8 | 20 3/4 | 19 7/8 | 19 3/4 | 20 1/8 | 34300 |
20008 | RNBpC | 10000 | 25 1/8 | 25 1/8 | 10000 | ||||
20009 | RNBpD | 800 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 1200 | ||
20010 | RNBpE | 50600 | 25 3/4 | 0 | |||||
20011 | RNCO | 0 | 0 | ||||||
20012 | RNDEY | 0 | 7.3984 | 7.2500 | 7.4000 | 0 | |||
20013 | RNGR | 1800 | 0.0781 | 0.0781 | 1.5000 | 0 | |||
20014 | RNIC | 400 | 6 | 5 7/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 5100 |
20015 | RNJ | 700 | 12 1/4 | 0 | |||||
20016 | RNK | 0 | 0 | ||||||
20017 | RNLXX | 0 | 0.46 | 4.50 | 4.60 | 250 | |||
20018 | RNMC | 100 | 375.0000 | 0 | |||||
20019 | RNO | 500 | 8 1/4 | 6 1/2 | 8 1/2 | 0 | |||
20020 | RNOO | 0 | 0 | ||||||
20021 | RNRC | 300 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 14 | 500 |
20022 | RNREF | 1000 | 30 5/8 | 30 5/8 | 30 3/4 | 30 5/8 | 30 1/2 | 30 7/8 | 10400 |
20023 | RNTK | 900 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 11/16 | 900 |
20024 | RNTL | 200 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
20025 | RNTXX | 0 | 0.50 | 3.17 | 3.33 | 570 | |||
20026 | RNY | 500 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 500 | ||
20027 | RNYXX | 0 | 0.48 | 2.68 | 3.73 | 3073 | |||
20028 | RNpB | 100 | 25 7/8 | 25 3/8 | 25 7/8 | 0 | |||
20029 | RNpC | 500 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 1/4 | 6 5/8 | 700 |
20030 | RNpDw | 0 | 0 | ||||||
20031 | RNpT | 500 | 26 | 25 3/4 | 26 1/8 | 0 | |||
20032 | ROAD | 0 | 0 | ||||||
20033 | ROADV | 100 | 16 1/2 | 17 1/4 | 17 1/4 | 16 | 16 | 16 1/2 | 13800 |
20034 | ROAL | 1200 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1200 | ||
20035 | ROBC | 500 | 1 5/8 | 0 | |||||
20036 | ROBEU | 0 | 0 | ||||||
20037 | ROBN | 29000 | 28 | 29 1/4 | 29 1/4 | 28 | 28 1/4 | 29 1/4 | 54800 |
20038 | ROBO | 0 | 0 | ||||||
20039 | ROBOF | 1000 | 5/8 | 1/2 | 5/8 | 1/2 | 15/32 | 5/8 | 12500 |
20040 | ROBV | 2500 | 19 5/8 | 20 1/8 | 20 5/8 | 19 1/2 | 19 1/2 | 19 7/8 | 287800 |
20041 | ROC | 500 | 10 | 9 3/4 | 9 7/8 | 0 | |||
20042 | ROCE | 900 | 1.8750 | 2.0000 | 2.2500 | 0 | |||
20043 | ROCF | 3500 | 9 3/8 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/4 | 9 3/4 | 22200 |
20044 | ROCH | 900 | 0.0500 | 0.0500 | 0.1000 | 0 | |||
20045 | ROCK | 1000 | 12 3/4 | 12 1/8 | 12 3/4 | 12 1/8 | 12 1/8 | 12 3/4 | 6000 |
20046 | ROCM | 100 | 17 | 15 | 17 | 0 | |||
20047 | RODM | 0 | 0 | ||||||
20048 | RODMY | 0 | 0 | ||||||
20049 | ROFC | 0 | 0 | ||||||
20050 | ROG | 200 | 22 1/4 | 0 | |||||
20051 | ROGEL | 100 | 63.5000 | 0 | |||||
20052 | ROGEM | 100 | 53.4500 | 0 | |||||
20053 | ROGEO | 300 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | 300 | ||
20054 | ROGEP | 100 | 97.7000 | 0 | |||||
20055 | ROGI | 0 | 0.0100 | 0.1000 | 0 | ||||
20056 | ROGO | 0 | 0 | ||||||
20057 | ROH | 100 | 64 1/2 | 65 1/2 | 66 1/8 | 0 | |||
20058 | ROHH | 0 | 0 | ||||||
20059 | ROHHY | 0 | 78.0000 | 78.7500 | 0 | ||||
20060 | ROIX | 900 | 15 1/8 | 14 1/2 | 15 1/4 | 14 1/2 | 14 3/4 | 15 1/4 | 3000 |
20061 | ROIXD | 2000 | 13 1/4 | 13 1/4 | 14 1/4 | 0 | |||
20062 | ROIXY | 0 | 0 | ||||||
20063 | ROK | 300 | 52 3/4 | 53 | 53 | 52 3/4 | 51 3/4 | 52 1/8 | 400 |
20064 | ROKM | 0 | 0 | ||||||
20065 | ROKp | 0 | 997 7/8 | 999 1/8 | 0 | ||||
20066 | ROKpB | 400 | 375 | 365 | 435 | 0 | |||
20067 | ROL | 400 | 22 | 22 1/8 | 22 1/4 | 22 | 22 | 22 1/4 | 1500 |
20068 | ROM | 100 | 18 1/4 | 17 5/8 | 18 1/8 | 0 | |||
20069 | ROMC | 200 | 23 | 23 1/2 | 23 1/2 | 23 | 23 | 23 1/2 | 17700 |
20070 | ROMCF | 0 | 0 | ||||||
20071 | ROMT | 500 | 5 7/8 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 18800 |
20072 | RON | 500 | 32 7/8 | 33 | 33 | 32 7/8 | 6200 | ||
20073 | RONC | 900 | 3 1/2 | 4 3/8 | 4 5/8 | 3 3/8 | 3 1/2 | 3 3/4 | 159300 |
20074 | RONCP | 1300 | 2.6250 | 0 | |||||
20075 | RONE | 2500 | 1.3750 | 1.0000 | 1.6250 | 0 | |||
20076 | ROOF | 188 | 20 | 17 1/2 | 25 | 0 | |||
20077 | ROOFD | 1000 | 15 | 15 | 16 | 14 1/2 | 14 1/2 | 19 | 3000 |
20078 | ROPC | 1500 | 2.1000 | 0 | |||||
20079 | ROPK | 2000 | 10 3/4 | 10 3/4 | 11 | 0 | |||
20080 | ROPR | 500 | 38 1/8 | 36 3/4 | 38 1/4 | 36 3/4 | 36 3/4 | 38 1/4 | 7000 |
20081 | ROPS | 100 | 7 7/8 | 7 7/8 | 8 | 0 | |||
20082 | ROR | 0 | 0 | ||||||
20083 | ROSE | 100 | 23 1/2 | 23 3/8 | 24 | 23 1/4 | 23 1/2 | 23 5/8 | 82800 |
20084 | ROSS | 500 | 2 3/4 | 2 5/8 | 2 15/16 | 2 5/8 | 2 3/4 | 2 15/16 | 66900 |
20085 | ROST | 400 | 18 7/8 | 18 7/8 | 19 1/4 | 18 3/4 | 18 7/8 | 19 1/4 | 223200 |
20086 | ROSX | 700 | 0.1250 | 0 | |||||
20087 | ROTC | 300 | 27 1/2 | 27 3/4 | 28 | 27 | 27 1/4 | 27 3/4 | 92100 |
20088 | ROTI | 0 | 0 | ||||||
20089 | ROTIW | 0 | 0 | ||||||
20090 | ROTO | 700 | 32 3/8 | 32 3/8 | 32 3/8 | 32 3/8 | 31 | 33 3/4 | 700 |
20091 | ROU | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 | 24 5/8 | 100 |
20092 | ROUPJ | 0 | 53 3/4 | 54 1/8 | 0 | ||||
20093 | ROUS | 500 | 21 1/8 | 21 3/8 | 21 5/8 | 0 | |||
20094 | ROUSP | 200 | 52 7/8 | 53 3/4 | 54 1/8 | 0 | |||
20095 | ROVC | 3300 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1875 | 0.2200 | 3300 |
20096 | ROW | 1000 | 4 1/2 | 4 | 4 1/2 | 0 | |||
20097 | ROYL | 2000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 7/16 | 2000 |
20098 | RP | 200 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 5/8 | 21 | 200 |
20099 | RPAP | 0 | 0 | ||||||
20100 | RPAPF | 10000 | 4 11/16 | 4 3/4 | 4 53/64 | 4 5/8 | 4 5/8 | 4 11/16 | 869800 |
20101 | RPATY | 0 | 23.1250 | 19.7500 | 20.2500 | 0 | |||
20102 | RPB | 2800 | 3/4 | 0 | |||||
20103 | RPBAX | 0 | 13.17 | 13.17 | 13.17 | 0 | |||
20104 | RPBL | 500 | 9.5000 | 0 | |||||
20105 | RPBS | 0 | 0 | ||||||
20106 | RPBT | 25000 | 3.0000 | 1.2500 | 3.0000 | 0 | |||
20107 | RPCL | 0 | 0 | ||||||
20108 | RPCLF | 100 | 1 3/4 | 1 3/4 | 2 | 0 | |||
20109 | RPCO | 0 | 0 | ||||||
20110 | RPCX | 2500 | 18 5/8 | 19 | 19 3/4 | 18 1/2 | 18 1/2 | 18 3/4 | 269500 |
20111 | RPEAX | 0 | 16.94 | 16.94 | 17.78 | 0 | |||
20112 | RPETY | 0 | 0 | ||||||
20113 | RPFCX | 0 | 17.88 | 17.88 | 18.77 | 0 | |||
20114 | RPFEX | 0 | 16.78 | 16.78 | 16.78 | 0 | |||
20115 | RPFGX | 0 | 14.26 | 14.26 | 14.97 | 0 | |||
20116 | RPFRX | 0 | 16.38 | 16.38 | 17.20 | 0 | |||
20117 | RPGGX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
20118 | RPGXX | 0 | 0.70 | 4.91 | 4.93 | 3610 | |||
20119 | RPHGF | 0 | 0 | ||||||
20120 | RPIA | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/2 | 1000 |
20121 | RPIBX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
20122 | RPII | 7000 | 2 3/16 | 2 5/8 | 2 5/8 | 2 1/8 | 2 3/16 | 2 5/8 | 74500 |
20123 | RPMGX | 0 | 19.58 | 19.58 | 19.58 | 0 | |||
20124 | RPOA | 0 | 0 | ||||||
20125 | RPOL | 0 | 0 | ||||||
20126 | RPOLY | 0 | 0 | ||||||
20127 | RPON | 100 | 16.0000 | 15.2500 | 16.0000 | 15.2500 | 400 | ||
20128 | RPOW | 2000 | 16 1/8 | 16 | 16 3/8 | 15 7/8 | 16 1/8 | 16 1/4 | 198100 |
20129 | RPOWG | 24 | 42 3/8 | 42 3/8 | 42 3/8 | 42 3/8 | 42 3/8 | 43 1/8 | 24 |
20130 | RPOpA | 300 | 25 | 24 3/4 | 25 1/8 | 0 | |||
20131 | RPR | 100 | 51 1/2 | 51 1/2 | 51 1/2 | 51 1/2 | 51 | 51 1/2 | 100 |
20132 | RPRC | 0 | 0 | ||||||
20133 | RPRI | 0 | 0 | ||||||
20134 | RPS | 5000 | 4 3/4 | 4 3/8 | 5 | 0 | |||
20135 | RPSE | 8500 | 0.1562 | 0 | |||||
20136 | RPSGX | 0 | 4.47 | 4.47 | 4.47 | 0 | |||
20137 | RPSIX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
20138 | RPSY | 1200 | 0.0050 | 0 | |||||
20139 | RPTC | 700 | 29.0000 | 28.0000 | 29.5000 | 0 | |||
20140 | RPTG | 10000 | 0.0010 | 0 | |||||
20141 | RPX | 100 | 5 3/8 | 1 1/2 | 3 1/2 | 0 | |||
20142 | RR | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1000 | ||
20143 | RRAC | 1000 | 5.0000 | 5.0000 | 5.1875 | 0 | |||
20144 | RRACU | 0 | 5.5000 | 6.5000 | 0 | ||||
20145 | RRACW | 5000 | 0.6250 | 0.3750 | 0.6250 | 0 | |||
20146 | RRF | 500 | 5 1/2 | 0 | |||||
20147 | RRI | 0 | 0 | ||||||
20148 | RROYA | 1000 | 16.0000 | 15.0000 | 16.5000 | 0 | |||
20149 | RRR | 3600 | 21 7/16 | 0 | |||||
20150 | RRRw | 0 | 21 | 22 1/2 | 0 | ||||
20151 | RRS | 0 | 322.74 | 0 | |||||
20152 | RRVG | 1000 | 2.0000 | 1.7500 | 2.0000 | 1.7500 | 1.7500 | 2.1250 | 1500 |
20153 | RS | 1000 | 18 1/2 | 19 1/4 | 20 1/4 | 0 | |||
20154 | RSC | 100 | 17 3/8 | 15 1/8 | 15 3/4 | 0 | |||
20155 | RSCOX | 0 | 15.04 | 15.04 | 15.04 | 0 | |||
20156 | RSCR | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 1/4 | 17 1/4 | 100 |
20157 | RSCT | 0 | 0 | ||||||
20158 | RSDCX | 0 | 8.39 | 8.39 | 8.39 | 0 | |||
20159 | RSDIX | 0 | 13.21 | 13.21 | 13.69 | 0 | |||
20160 | RSDL | 0 | 0 | ||||||
20161 | RSE | 300 | 19 1/8 | 18 5/8 | 19 1/8 | 0 | |||
20162 | RSED | 0 | 0 | ||||||
20163 | RSEGX | 0 | 17.35 | 17.35 | 17.35 | 0 | |||
20164 | RSEpA | 200 | 50 1/8 | 50 5/8 | 51 1/8 | 0 | |||
20165 | RSEpZ | 400 | 24 7/8 | 25 | 25 | 24 7/8 | 5900 | ||
20166 | RSFC | 300 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 30500 |
20167 | RSFCO | 1000 | 12 1/4 | 11 5/8 | 12 1/4 | 11 5/8 | 11 5/8 | 12 1/4 | 6400 |
20168 | RSFCP | 500 | 14 | 14 | 14 | 14 | 14 | 14 3/8 | 500 |
20169 | RSGI | 100 | 3 1/4 | 3 1/4 | 4 | 0 | |||
20170 | RSGIX | 0 | 10.87 | 10.87 | 10.87 | 0 | |||
20171 | RSGVX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
20172 | RSGXX | 0 | 0.30 | 5.16 | 5.32 | 4277 | |||
20173 | RSI | 0 | 207.55 | 0 | |||||
20174 | RSIAX | 0 | 30.73 | 30.73 | 30.73 | 0 | |||
20175 | RSIBX | 0 | 28.85 | 28.85 | 28.85 | 0 | |||
20176 | RSICX | 0 | 49.15 | 49.15 | 49.15 | 0 | |||
20177 | RSID | 10000 | 0.1000 | 0.0700 | 0.1000 | 0 | |||
20178 | RSIEX | 0 | 12.40 | 12.40 | 12.92 | 0 | |||
20179 | RSIFX | 0 | 8.01 | 8.01 | 8.01 | 0 | |||
20180 | RSIGX | 0 | 49.24 | 49.24 | 49.24 | 0 | |||
20181 | RSIH | 1700 | 0.0700 | 0.0600 | 0.1500 | 0 | |||
20182 | RSIIF | 0 | 0 | ||||||
20183 | RSIS | 500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 500 |
20184 | RSISX | 0 | 19.59 | 19.59 | 19.59 | 0 | |||
20185 | RSIVX | 0 | 34.55 | 34.55 | 34.55 | 0 | |||
20186 | RSMCX | 0 | 11.56 | 11.56 | 11.56 | 0 | |||
20187 | RSMI | 1000 | 2.5625 | 2.5625 | 2.5625 | 2.5625 | 2.5000 | 2.5625 | 3000 |
20188 | RSMXX | 0 | 0.45 | 5.21 | 5.43 | 6877 | |||
20189 | RSND | 2000 | 8 | 7 7/8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/8 | 37200 |
20190 | RSP | 100 | 24 1/2 | 23 3/4 | 24 3/8 | 0 | |||
20191 | RSPw | 0 | 0 | ||||||
20192 | RSR | 200 | 14 3/8 | 14 1/2 | 14 1/2 | 14 3/8 | 900 | ||
20193 | RSRV | 2000 | 24.2500 | 0 | |||||
20194 | RSSLY | 0 | 0 | ||||||
20195 | RST | 0 | 0 | ||||||
20196 | RSTAF | 1000 | 1 | 9/16 | 1 5/16 | 0 | |||
20197 | RSTEX | 0 | 41.96 | 41.96 | 41.96 | 0 | |||
20198 | RSTO | 500 | 2 5/16 | 2 1/8 | 2 5/16 | 2 | 2 3/16 | 2 5/16 | 74900 |
20199 | RSTOW | 800 | 1/8 | 3/32 | 1/8 | 3/32 | 3/32 | 1/8 | 3400 |
20200 | RSTXX | 0 | 0.34 | 3.06 | 4.03 | 3194 | |||
20201 | RSUIX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
20202 | RSVPX | 0 | 20.38 | 20.38 | 20.38 | 0 | |||
20203 | RSWSY | 0 | 0 | ||||||
20204 | RSXIX | 0 | 11.29 | 11.29 | 11.29 | 0 | |||
20205 | RSXLX | 0 | 10.96 | 10.96 | 10.96 | 0 | |||
20206 | RSYS | 200 | 12 | 11 1/4 | 12 | 11 1/4 | 11 1/4 | 12 | 4200 |
20207 | RTAWX | 0 | 33.01 | 33.01 | 34.66 | 0 | |||
20208 | RTBCX | 0 | 33.28 | 33.28 | 34.94 | 0 | |||
20209 | RTCC | 17 | 1.5008 | 0 | |||||
20210 | RTEC | 2000 | 7 | 7 | 7 3/8 | 6 1/2 | 6 3/4 | 7 1/4 | 191200 |
20211 | RTEL | 300 | 9 1/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 8000 |
20212 | RTETX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
20213 | RTEX | 1000 | 21 | 21 | 21 3/8 | 21 | 20 3/4 | 21 3/8 | 15300 |
20214 | RTEXX | 0 | 0.44 | 2.63 | 3.56 | 1512 | |||
20215 | RTFDX | 0 | 36.43 | 36.43 | 36.43 | 0 | |||
20216 | RTFTX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
20217 | RTFXX | 0 | 0.47 | 2.95 | 3.63 | 22366 | |||
20218 | RTGSX | 0 | 13.42 | 13.42 | 14.09 | 0 | |||
20219 | RTI | 1000 | 9 1/8 | 8 1/4 | 8 1/2 | 0 | |||
20220 | RTIC | 20000 | 2 1/4 | 2 7/16 | 2 7/16 | 2 1/4 | 2 1/4 | 2 7/16 | 41500 |
20221 | RTII | 100 | 1 15/16 | 1 13/16 | 2 | 1 13/16 | 1 15/16 | 2 1/8 | 8000 |
20222 | RTK | 100 | 18 3/4 | 17 7/8 | 19 3/8 | 0 | |||
20223 | RTL | 0 | 210.39 | 213.35 | 213.35 | 210.07 | 0 | ||
20224 | RTMCX | 0 | 32.14 | 32.14 | 33.74 | 0 | |||
20225 | RTMF | 100 | 0.2187 | 0.2187 | 0.3600 | 0 | |||
20226 | RTMXX | 0 | 0.45 | 4.82 | 4.94 | 1525 | |||
20227 | RTN | 1000 | 46 7/8 | 46 5/8 | 46 7/8 | 46 1/2 | 46 1/4 | 46 3/4 | 1700 |
20228 | RTNM | 0 | 0 | ||||||
20229 | RTNR | 0 | 0 | ||||||
20230 | RTNw | 0 | 42 7/8 | 44 1/8 | 0 | ||||
20231 | RTOKY | 0 | 0 | ||||||
20232 | RTRS | 0 | 0 | ||||||
20233 | RTRSY | 9400 | 54 5/8 | 54 3/4 | 55 3/4 | 54 5/8 | 54 5/8 | 54 3/4 | 647500 |
20234 | RTSE | 0 | 0 | ||||||
20235 | RTST | 10000 | 6 | 5 3/4 | 6 | 5 1/2 | 5 3/4 | 6 1/8 | 57200 |
20236 | RTT | 0 | 3 3/4 | 4 1/2 | 0 | ||||
20237 | RTTL | 1500 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/2 | 3500 |
20238 | RTTXX | 0 | 0.31 | 5.31 | 5.51 | 5133 | |||
20239 | RTWI | 400 | 25 1/2 | 25 | 25 1/2 | 25 | 25 | 27 | 4900 |
20240 | RTWO | 10000 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
20241 | RTZ | 400 | 55 1/2 | 55 1/2 | 55 1/2 | 55 1/2 | 54 7/8 | 55 5/8 | 400 |
20242 | RTZA | 0 | 0 | ||||||
20243 | RUA | 0 | 340.20 | 346.28 | 346.28 | 339.61 | 0 | ||
20244 | RUBB | 1000 | 4 | 3 7/8 | 4 | 3 7/8 | 3 3/4 | 3 31/32 | 2500 |
20245 | RUDY | 400 | 2.5000 | 2.4800 | 2.5625 | 2.2500 | 2.1250 | 2.5000 | 17200 |
20246 | RUI | 0 | 318.24 | 324.03 | 324.03 | 317.60 | 0 | ||
20247 | RUK | 200 | 31 1/2 | 30 1/8 | 31 7/8 | 0 | |||
20248 | RULE | 9700 | 15 | 15 | 15 | 15 | 15 | 15 1/4 | 12200 |
20249 | RUMC | 1000 | 0.0150 | 0 | |||||
20250 | RUMXX | 0 | 0.11 | 4.96 | 5.20 | 223 | |||
20251 | RUN | 1100 | 4 3/4 | 4 5/8 | 4 7/8 | 0 | |||
20252 | RUNR | 2000 | 4 3/4 | 4 3/4 | 5 1/8 | 0 | |||
20253 | RUOK | 6500 | 6 1/4 | 6 | 6 1/4 | 5 3/4 | 6 | 6 1/4 | 146900 |
20254 | RUOKD | 1000 | 6 | 5 7/8 | 6 1/4 | 0 | |||
20255 | RUOKU | 1000 | 5/8 | 0 | |||||
20256 | RUOKW | 8000 | 3/16 | 9/32 | 9/32 | 3/16 | 3/16 | 9/32 | 9000 |
20257 | RUOKZ | 8500 | 3/32 | 3/32 | 3/16 | 0 | |||
20258 | RURL | 300 | 22 1/2 | 22 1/2 | 22 1/2 | 22 | 22 | 22 1/2 | 8800 |
20259 | RUS | 100 | 13 3/8 | 13 | 13 1/2 | 0 | |||
20260 | RUS.A | 0 | 0 | ||||||
20261 | RUS.B | 0 | 0 | ||||||
20262 | RUSA | 0 | 0 | ||||||
20263 | RUSAF | 1000 | 2 43/64 | 2 1/2 | 3 | 0 | |||
20264 | RUSC | 10500 | 0.0010 | 0 | |||||
20265 | RUSI | 0 | 0 | ||||||
20266 | RUSIA | 0 | 0 | ||||||
20267 | RUSXX | 0 | 0.69 | 4.92 | 5.09 | 10898 | |||
20268 | RUT | 0 | 302.91 | 307.40 | 307.40 | 302.76 | 0 | ||
20269 | RUTXX | 0 | 0.67 | 4.58 | 4.60 | 1486 | |||
20270 | RUV | 0 | 309.60 | 309.60 | 309.60 | 309.60 | 0 | ||
20271 | RVALX | 0 | 12.19 | 12.19 | 12.19 | 0 | |||
20272 | RVCEX | 0 | 13.33 | 13.33 | 13.96 | 0 | |||
20273 | RVCFX | 0 | 9.34 | 9.34 | 9.63 | 0 | |||
20274 | RVCGX | 0 | 12.74 | 12.74 | 13.34 | 0 | |||
20275 | RVCXX | 0 | 0.68 | 4.53 | 4.60 | 1550 | |||
20276 | RVEE | 300 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 3900 |
20277 | RVFD | 700 | 12 3/4 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 | 2000 |
20278 | RVGXX | 0 | 0.33 | 5.05 | 5.24 | 1509 | |||
20279 | RVHC | 1200 | 8.3125 | 8.0000 | 8.3125 | 8.0000 | 8.0000 | 8.7500 | 3600 |
20280 | RVMP | 700 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 700 | ||
20281 | RVR | 100 | 5 5/8 | 0 | |||||
20282 | RVSB | 800 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/4 | 18 | 800 |
20283 | RVT | 300 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 | 12 3/8 | 600 |
20284 | RVTL | 100 | 25.2500 | 25.5000 | 25.5000 | 25.2500 | 25.0000 | 25.5000 | 3300 |
20285 | RVTNX | 0 | 9.81 | 9.81 | 10.11 | 0 | |||
20286 | RVW | 100 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/4 | 19 5/8 | 100 |
20287 | RWAGY | 0 | 0 | ||||||
20288 | RWAY | 200 | 7 3/4 | 8 3/4 | 9 | 7 1/2 | 7 5/8 | 7 3/4 | 50300 |
20289 | RWCI | 100 | 7.7500 | 0 | |||||
20290 | RWEO | 0 | 0 | ||||||
20291 | RWEOY | 0 | 0 | ||||||
20292 | RWIN | 500 | 30 13/16 | 30 7/8 | 31 1/2 | 30 1/2 | 30 3/4 | 31 1/8 | 425900 |
20293 | RWMC | 300 | 1.0625 | 0.8750 | 1.0625 | 0 | |||
20294 | RWPI | 500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.2500 | 500 |
20295 | RWTI | 600 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 19 3/4 | 20 3/8 | 2500 |
20296 | RWTIW | 5000 | 5 7/8 | 5 1/8 | 6 1/8 | 0 | |||
20297 | RXL | 500 | 12 3/4 | 13 1/8 | 13 1/8 | 12 3/4 | 12 5/8 | 13 | 2300 |
20298 | RXM | 200 | 5/8 | 0 | |||||
20299 | RXMG | 10000 | 0.0625 | 0.0312 | 0.1562 | 0 | |||
20300 | RXN | 200 | 10 5/8 | 10 3/8 | 10 3/4 | 0 | |||
20301 | RXNM | 0 | 0 | ||||||
20302 | RXR | 200 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 5/8 | 28 | 200 |
20303 | RXRA | 0 | 0 | ||||||
20304 | RXSD | 1000 | 19 1/8 | 18 3/4 | 20 | 18 3/4 | 19 | 19 3/8 | 51900 |
20305 | RXT | 0 | 41 3/8 | 42 | 0 | ||||
20306 | RXTC | 11900 | 42 5/8 | 42 1/2 | 43 | 0 | |||
20307 | RXTXX | 0 | 0.38 | 3.30 | 3.44 | 1934 | |||
20308 | RY | 100 | 23 | 23 1/4 | 23 1/4 | 23 | 400 | ||
20309 | RYAN | 600 | 7 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 126500 |
20310 | RYC | 700 | 52 7/8 | 52 5/8 | 52 7/8 | 52 5/8 | 52 | 52 1/2 | 900 |
20311 | RYCEY | 0 | 0 | ||||||
20312 | RYEE | 17000 | 0.0050 | 0.0075 | 0.0175 | 0 | |||
20313 | RYEQX | 0 | 5.66 | 5.66 | 5.66 | 0 | |||
20314 | RYFC | 0 | 0 | ||||||
20315 | RYFL | 600 | 13/16 | 7/8 | 7/8 | 13/16 | 13/16 | 29/32 | 1600 |
20316 | RYGBX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
20317 | RYJUX | 0 | 8.65 | 8.65 | 8.65 | 0 | |||
20318 | RYK | 500 | 16 5/8 | 15 3/4 | 16 5/8 | 0 | |||
20319 | RYKA | 600 | 0.3125 | 0.2700 | 0.3125 | 0.2500 | 0.2800 | 0.3125 | 98200 |
20320 | RYL | 200 | 15 1/2 | 15 | 15 3/8 | 0 | |||
20321 | RYMXX | 0 | 0.01 | 4.54 | 4.99 | 1411 | |||
20322 | RYN | 100 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 34 | 34 1/2 | 100 |
20323 | RYN.V | 0 | 0 | ||||||
20324 | RYNVX | 0 | 13.66 | 13.66 | 13.66 | 0 | |||
20325 | RYO | 200 | 4 9/16 | 4 3/8 | 4 3/4 | 4 3/8 | 4 7/16 | 4 13/16 | 46200 |
20326 | RYOCX | 0 | 11.93 | 11.93 | 11.93 | 0 | |||
20327 | RYOK | 300 | 1.6250 | 1.2500 | 1.6250 | 0 | |||
20328 | RYOTX | 0 | 7.47 | 7.47 | 7.47 | 0 | |||
20329 | RYPMX | 0 | 9.86 | 9.86 | 9.86 | 0 | |||
20330 | RYPRX | 0 | 7.03 | 7.03 | 7.03 | 0 | |||
20331 | RYR | 300 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 | 1 3/8 | 300 |
20332 | RYTK | 0 | 0 | ||||||
20333 | RYURX | 0 | 8.18 | 8.18 | 8.18 | 0 | |||
20334 | RYVFX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
20335 | S | 200 | 42 1/8 | 42 | 43 5/8 | 42 | 42 | 42 1/4 | 66300 |
20336 | S.AGA | 0 | 0 | ||||||
20337 | S.AKT | 0 | 0 | ||||||
20338 | S.ASG | 0 | 0 | ||||||
20339 | S.AST | 0 | 0 | ||||||
20340 | S.ATC | 0 | 0 | ||||||
20341 | S.ATL | 0 | 0 | ||||||
20342 | S.AVT | 0 | 0 | ||||||
20343 | S.CAT | 0 | 0 | ||||||
20344 | S.CIC | 0 | 0 | ||||||
20345 | S.ESL | 0 | 0 | ||||||
20346 | S.EUG | 0 | 0 | ||||||
20347 | S.FER | 0 | 0 | ||||||
20348 | S.FOH | 0 | 0 | ||||||
20349 | S.IKA | 0 | 0 | ||||||
20350 | S.INC | 0 | 0 | ||||||
20351 | S.INV | 0 | 0 | ||||||
20352 | S.MOD | 0 | 0 | ||||||
20353 | S.MTP | 0 | 0 | ||||||
20354 | S.NBK | 0 | 0 | ||||||
20355 | S.NOR | 0 | 0 | ||||||
20356 | S.OKP | 0 | 0 | ||||||
20357 | S.OMG | 0 | 0 | ||||||
20358 | S.PER | 0 | 0 | ||||||
20359 | S.PRC | 0 | 0 | ||||||
20360 | S.PRV | 0 | 0 | ||||||
20361 | S.RAT | 0 | 0 | ||||||
20362 | S.SAA | 0 | 0 | ||||||
20363 | S.SCA | 0 | 0 | ||||||
20364 | S.SEB | 0 | 0 | ||||||
20365 | S.SGI | 0 | 0 | ||||||
20366 | S.SHB | 0 | 0 | ||||||
20367 | S.SKA | 0 | 0 | ||||||
20368 | S.STE | 0 | 0 | ||||||
20369 | S.STO | 0 | 0 | ||||||
20370 | S.SVD | 0 | 0 | ||||||
20371 | S.SWB | 0 | 0 | ||||||
20372 | S.THI | 0 | 0 | ||||||
20373 | S.TID | 0 | 0 | ||||||
20374 | S.TLA | 0 | 0 | ||||||
20375 | S.TRG | 0 | 0 | ||||||
20376 | S.TRL | 0 | 0 | ||||||
20377 | SA | 1000 | 2 5/8 | 0 | |||||
20378 | SAB | 1000 | 7 5/8 | 7 3/8 | 7 5/8 | 7 3/8 | 2500 | ||
20379 | SABB | 300 | 29.8750 | 29.6250 | 29.8750 | 29.6250 | 29.6250 | 29.8750 | 2200 |
20380 | SABC | 1000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 14 | 1000 |
20381 | SABH | 300 | 18.5000 | 0 | |||||
20382 | SAC | 0 | 0 | ||||||
20383 | SACE | 1000 | 15.7500 | 15.7500 | 16.2500 | 0 | |||
20384 | SACPX | 0 | 18.70 | 18.70 | 18.70 | 0 | |||
20385 | SACp | 200 | 34 51/64 | 0 | |||||
20386 | SADL | 100 | 7 1/2 | 6 1/2 | 7 1/2 | 0 | |||
20387 | SAF | 1400 | 13 5/8 | 16 1/8 | 16 5/8 | 0 | |||
20388 | SAFC | 3000 | 33 3/4 | 34 3/4 | 35 | 33 3/4 | 33 3/4 | 34 1/8 | 503100 |
20389 | SAFE | 200 | 14 3/4 | 14 1/2 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 9700 |
20390 | SAFEX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
20391 | SAFF | 200 | 19.1250 | 0 | |||||
20392 | SAFGX | 0 | 15.80 | 15.80 | 15.80 | 0 | |||
20393 | SAFHX | 0 | 8.77 | 8.77 | 8.77 | 0 | |||
20394 | SAFIX | 0 | 19.80 | 19.80 | 19.80 | 0 | |||
20395 | SAFM | 200 | 11 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 1900 |
20396 | SAFQX | 0 | 15.25 | 15.25 | 15.25 | 0 | |||
20397 | SAFR | 1000 | 1.5000 | 0 | |||||
20398 | SAFT | 500 | 15 | 15 | 15 | 14 1/4 | 14 1/4 | 15 | 8800 |
20399 | SAFXX | 0 | 0.29 | 4.88 | 5.14 | 1604 | |||
20400 | SAGBX | 0 | 29.86 | 29.86 | 29.86 | 0 | |||
20401 | SAGC | 1100 | 3 7/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 7000 |
20402 | SAGCW | 1500 | 3/8 | 5/16 | 1/2 | 0 | |||
20403 | SAGCX | 0 | 29.88 | 29.88 | 29.88 | 0 | |||
20404 | SAGE | 0 | 0 | ||||||
20405 | SAGG | 400 | 9.2500 | 8.2500 | 9.2500 | 0 | |||
20406 | SAGR | 0 | 0 | ||||||
20407 | SAGTX | 0 | 11.50 | 11.50 | 11.50 | 0 | |||
20408 | SAGWX | 0 | 4.33 | 4.33 | 4.56 | 0 | |||
20409 | SAHYX | 0 | 10.71 | 10.71 | 11.24 | 0 | |||
20410 | SAI | 600 | 46 | 46 | 46 | 46 | 45 5/8 | 46 1/8 | 600 |
20411 | SAIFX | 0 | 16.48 | 16.48 | 16.48 | 0 | |||
20412 | SAII | 5000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.8125 | 5000 |
20413 | SAIL | 500 | 21 1/4 | 20 3/4 | 21 1/2 | 0 | |||
20414 | SAIpB | 100 | 26 1/2 | 0 | |||||
20415 | SAIpD | 13500 | 44 7/8 | 0 | |||||
20416 | SAIpE | 200 | 69 | 0 | |||||
20417 | SAIpT | 200 | 27 1/4 | 0 | |||||
20418 | SAIpTw | 0 | 0 | ||||||
20419 | SAIpV | 700 | 25 3/4 | 25 7/8 | 25 7/8 | 25 5/8 | 3700 | ||
20420 | SAJ | 100 | 34 3/8 | 0 | |||||
20421 | SAKE | 2000 | 0.0010 | 0 | |||||
20422 | SAL | 200 | 8 7/8 | 9 | 9 | 8 7/8 | 3000 | ||
20423 | SALD | 200 | 6 1/4 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 35000 |
20424 | SALT | 400 | 3 5/16 | 3 5/16 | 3 5/16 | 3 3/16 | 3 1/8 | 3 5/16 | 4400 |
20425 | SALV | 2000 | 5/8 | 5/8 | 11/16 | 15/32 | 15/32 | 19/32 | 236300 |
20426 | SALVC | 1200 | 2 5/16 | 2 1/4 | 2 5/16 | 0 | |||
20427 | SALVW | 5500 | 1/8 | 1/8 | 5/16 | 0 | |||
20428 | SALWC | 200 | 5/8 | 7/16 | 11/16 | 0 | |||
20429 | SAM | 100 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 1/4 | 23 3/4 | 100 |
20430 | SAMC | 400 | 9 5/8 | 9 3/4 | 9 3/4 | 9 5/8 | 9 5/8 | 9 3/4 | 2400 |
20431 | SAMD | 0 | 0 | ||||||
20432 | SAMI | 24500 | 0.0001 | 0 | |||||
20433 | SAML | 15000 | 7/8 | 1 | 1 1/16 | 7/8 | 7/8 | 15/16 | 103500 |
20434 | SAMRX | 0 | 0.76 | 0.76 | 0.76 | 0 | |||
20435 | SAMS | 0 | 0 | ||||||
20436 | SAMUX | 0 | 12.67 | 12.67 | 12.67 | 0 | |||
20437 | SAND | 100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 3 1/4 | 100 |
20438 | SANG | 400 | 12 1/4 | 11 3/4 | 12 1/2 | 11 3/4 | 12 | 12 1/4 | 161500 |
20439 | SANM | 10000 | 46 3/8 | 45 1/2 | 47 1/4 | 45 1/4 | 46 1/4 | 46 3/4 | 431600 |
20440 | SANO | 2000 | 11 7/8 | 11 3/4 | 12 1/8 | 11 1/2 | 11 1/2 | 12 | 57800 |
20441 | SANS | 20000 | 0.0500 | 0.0500 | 0.2000 | 0 | |||
20442 | SANT | 400 | 2.0000 | 0 | |||||
20443 | SANXX | 0 | 0.48 | 5.34 | 5.49 | 4372 | |||
20444 | SANY | 0 | 0 | ||||||
20445 | SANYY | 100 | 31 1/2 | 30 3/4 | 31 3/8 | 0 | |||
20446 | SAOPX | 0 | 36.48 | 36.48 | 36.48 | 0 | |||
20447 | SAPBX | 0 | 11.81 | 11.81 | 11.81 | 0 | |||
20448 | SAPH | 0 | 0 | ||||||
20449 | SAPHY | 0 | 0 | ||||||
20450 | SAPSX | 0 | 8.95 | 8.95 | 8.95 | 0 | |||
20451 | SAR | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 5/8 | 300 |
20452 | SARH | 1500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 1500 |
20453 | SARN | 10000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5000 | 15000 |
20454 | SAS | 200 | 15 5/8 | 12 | 24 | 0 | |||
20455 | SASO | 0 | 0 | ||||||
20456 | SASOY | 400 | 8 13/16 | 8 3/4 | 9 | 0 | |||
20457 | SASPX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
20458 | SASR | 500 | 35.7500 | 0 | |||||
20459 | SASSX | 0 | 0.62 | 0.62 | 0.62 | 0 | |||
20460 | SATC | 1400 | 8 7/8 | 9 | 9 3/8 | 8 1/2 | 8 3/4 | 9 1/4 | 16000 |
20461 | SATH | 600 | 3 1/4 | 2 7/8 | 3 1/4 | 2 7/8 | 2 3/4 | 3 1/4 | 8100 |
20462 | SATI | 500 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
20463 | SAV | 0 | 614.03 | 614.03 | 614.03 | 614.03 | 0 | ||
20464 | SAVB | 200 | 19 | 19 | 21 | 0 | |||
20465 | SAVL | 0 | 0 | ||||||
20466 | SAVLY | 5000 | 14 5/8 | 14 3/4 | 15 | 14 5/8 | 14 5/8 | 15 | 24500 |
20467 | SAVO | 500 | 14 3/4 | 14 3/4 | 15 1/2 | 0 | |||
20468 | SAVpB | 200 | 24 3/4 | 0 | |||||
20469 | SAYT | 5000 | 5/8 | 11/16 | 11/16 | 9/16 | 9/16 | 11/16 | 17000 |
20470 | SAZBX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
20471 | SAZZ | 27500 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0550 | 0.1000 | 27500 |
20472 | SB | 200 | 35 1/4 | 34 7/8 | 35 1/4 | 0 | |||
20473 | SBA | 1600 | 23 | 22 | 23 | 22 | 22 3/4 | 23 1/8 | 1800 |
20474 | SBAAX | 0 | 15.69 | 15.69 | 16.65 | 0 | |||
20475 | SBABX | 0 | 15.69 | 15.69 | 15.69 | 0 | |||
20476 | SBALX | 0 | 11.40 | 11.40 | 11.97 | 0 | |||
20477 | SBAM | 2000 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6250 | 0.6875 | 2200 |
20478 | SBATX | 0 | 11.09 | 11.09 | 11.09 | 0 | |||
20479 | SBAY | 0 | 0 | ||||||
20480 | SBBNX | 0 | 14.07 | 14.07 | 14.66 | 0 | |||
20481 | SBC | 100 | 57 | 56 1/2 | 57 1/8 | 56 1/2 | 55 1/8 | 55 7/8 | 3100 |
20482 | SBCF | 300 | 30.5000 | 0 | |||||
20483 | SBCFA | 700 | 21 3/8 | 21 | 21 3/8 | 21 | 21 | 21 3/4 | 2200 |
20484 | SBCGX | 0 | 13.55 | 13.55 | 14.19 | 0 | |||
20485 | SBCI | 0 | 0 | ||||||
20486 | SBCIX | 0 | 14.53 | 14.53 | 15.29 | 0 | |||
20487 | SBCN | 2000 | 17 7/8 | 17 3/4 | 17 7/8 | 17 3/4 | 17 1/2 | 18 1/2 | 6000 |
20488 | SBCO | 100 | 205 | 200 | 250 | 0 | |||
20489 | SBCP | 4000 | 34.2500 | 0 | |||||
20490 | SBCT | 0 | 0 | ||||||
20491 | SBCTX | 0 | 12.75 | 12.75 | 13.38 | 0 | |||
20492 | SBCXX | 0 | 0.64 | 5.13 | 5.31 | 232210 | |||
20493 | SBDFX | 0 | 7.34 | 7.34 | 7.71 | 0 | |||
20494 | SBE | 2000 | 54 | 54 | 54 | 54 | 53 | 53 3/8 | 2000 |
20495 | SBEAX | 0 | 14.51 | 14.51 | 15.27 | 0 | |||
20496 | SBEBX | 0 | 14.47 | 14.47 | 14.47 | 0 | |||
20497 | SBEI | 400 | 11 3/4 | 11 3/4 | 12 3/4 | 11 3/4 | 11 3/4 | 12 3/4 | 11900 |
20498 | SBEP | 0 | 0 | ||||||
20499 | SBET | 2000 | 0.8750 | 0.8750 | 1.0000 | 0.8750 | 0.7500 | 0.8750 | 58200 |
20500 | SBF | 500 | 13 3/4 | 13 1/2 | 14 1/8 | 0 | |||
20501 | SBFC | 0 | 0 | ||||||
20502 | SBFCX | 0 | 12.13 | 12.13 | 12.13 | 0 | |||
20503 | SBFFX | 0 | 15.93 | 15.93 | 15.93 | 0 | |||
20504 | SBFL | 3500 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 1/8 | 3500 |
20505 | SBFLX | 0 | 13.54 | 13.54 | 14.10 | 0 | |||
20506 | SBFXX | 0 | 0.80 | 4.84 | 4.98 | 248 | |||
20507 | SBG | 1000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 1/2 | 1400 |
20508 | SBGA | 500 | 10.2500 | 0 | |||||
20509 | SBGBX | 0 | 12.52 | 12.52 | 12.52 | 0 | |||
20510 | SBGCX | 0 | 14.50 | 14.50 | 14.50 | 0 | |||
20511 | SBGI | 200 | 18 7/8 | 19 | 19 1/4 | 18 1/2 | 18 1/2 | 19 | 350500 |
20512 | SBGIX | 0 | 10.00 | 10.00 | 10.26 | 0 | |||
20513 | SBGLX | 0 | 12.57 | 12.57 | 13.16 | 0 | |||
20514 | SBGXX | 0 | 0.38 | 4.91 | 5.12 | 1219 | |||
20515 | SBH | 100 | 53 1/2 | 53 1/2 | 53 1/2 | 53 1/2 | 52 7/8 | 53 1/2 | 100 |
20516 | SBHA | 0 | 0 | ||||||
20517 | SBHC | 500 | 8.1250 | 0 | |||||
20518 | SBHI | 0 | 0 | ||||||
20519 | SBHO | 0 | 0 | ||||||
20520 | SBHP | 0 | 0 | ||||||
20521 | SBHYX | 0 | 10.70 | 10.70 | 10.70 | 0 | |||
20522 | SBI | 1000 | 10 1/8 | 10 1/4 | 10 1/4 | 10 1/8 | 2500 | ||
20523 | SBIA | 5000 | 2.7500 | 2.7500 | 2.7500 | 2.3125 | 2.4375 | 2.7500 | 43700 |
20524 | SBIB | 1000 | 17 | 17 | 17 1/2 | 16 7/8 | 16 7/8 | 17 1/2 | 3500 |
20525 | SBIBX | 0 | 17.65 | 17.65 | 17.65 | 0 | |||
20526 | SBICX | 0 | 17.39 | 17.39 | 17.39 | 0 | |||
20527 | SBID | 5000 | 0.5000 | 0.4062 | 0.5625 | 0 | |||
20528 | SBIDX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
20529 | SBIEX | 0 | 17.53 | 17.53 | 18.45 | 0 | |||
20530 | SBIG | 0 | 0 | ||||||
20531 | SBIGE | 2000 | 1 7/8 | 1 3/4 | 2 | 1 3/4 | 1 3/4 | 2 | 20900 |
20532 | SBIK | 200 | 7.0000 | 6.0000 | 8.0000 | 0 | |||
20533 | SBIO | 100 | 2 1/2 | 2 7/8 | 2 7/8 | 2 1/2 | 2 1/2 | 2 7/8 | 800 |
20534 | SBIT | 6000 | 16 3/8 | 16 1/4 | 17 | 0 | |||
20535 | SBK/WD | 0 | 0 | ||||||
20536 | SBKI | 8334 | 6.0000 | 0 | |||||
20537 | SBL | 200 | 36 7/8 | 34 1/8 | 34 3/8 | 0 | |||
20538 | SBLCX | 0 | 6.71 | 6.71 | 6.71 | 0 | |||
20539 | SBLG | 0 | 0 | ||||||
20540 | SBLGF | 0 | 0 | ||||||
20541 | SBLI | 500 | 2 11/16 | 2 5/8 | 2 23/32 | 2 5/8 | 2 5/8 | 2 3/4 | 49800 |
20542 | SBLT | 500 | 7 7/8 | 7 1/2 | 8 1/2 | 0 | |||
20543 | SBLTX | 0 | 6.71 | 6.71 | 6.85 | 0 | |||
20544 | SBM | 500 | 5 3/8 | 0 | |||||
20545 | SBMBX | 0 | 12.01 | 12.01 | 12.01 | 0 | |||
20546 | SBMCX | 0 | 12.01 | 12.01 | 12.01 | 0 | |||
20547 | SBMGX | 0 | 12.01 | 12.01 | 12.64 | 0 | |||
20548 | SBMIX | 0 | 10.68 | 10.68 | 10.95 | 0 | |||
20549 | SBN | 1200 | 2 15/16 | 2 3/16 | 2 5/8 | 0 | |||
20550 | SBNE | 0 | 0 | ||||||
20551 | SBNJX | 0 | 13.90 | 13.90 | 14.48 | 0 | |||
20552 | SBNK | 2200 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 5/8 | 4700 |
20553 | SBNKW | 300 | 9/16 | 9/16 | 3/4 | 0 | |||
20554 | SBNRX | 0 | 9.61 | 9.61 | 9.81 | 0 | |||
20555 | SBNXX | 0 | 0.34 | 3.29 | 4.53 | 2267 | |||
20556 | SBNYX | 0 | 13.51 | 13.51 | 14.07 | 0 | |||
20557 | SBO | 100 | 25 1/4 | 25 1/2 | 25 1/2 | 25 1/4 | 24 7/8 | 25 3/8 | 1600 |
20558 | SBOAX | 0 | 14.02 | 14.02 | 14.76 | 0 | |||
20559 | SBOBX | 0 | 13.98 | 13.98 | 13.98 | 0 | |||
20560 | SBON | 200 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1700 | 300 |
20561 | SBOS | 1000 | 39 3/4 | 39 1/2 | 40 1/4 | 39 1/2 | 39 3/4 | 40 1/2 | 16500 |
20562 | SBP | 5000 | 11/16 | 0 | |||||
20563 | SBR | 100 | 8 | 8 5/8 | 9 | 0 | |||
20564 | SBRD | 200 | 5 | 5 | 6 1/4 | 0 | |||
20565 | SBRXX | 0 | 0.57 | 5.02 | 5.17 | 12228 | |||
20566 | SBS | 100 | 26 5/8 | 20 3/4 | 21 1/2 | 0 | |||
20567 | SBSE | 1000 | 7 7/8 | 7 3/4 | 8 1/8 | 7 3/4 | 7 5/8 | 7 7/8 | 14600 |
20568 | SBSH | 0 | 0 | ||||||
20569 | SBSHX | 0 | 9.72 | 9.72 | 9.72 | 0 | |||
20570 | SBSTX | 0 | 4.18 | 4.18 | 4.18 | 0 | |||
20571 | SBT | 700 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 700 | ||
20572 | SBTC | 0 | 0 | ||||||
20573 | SBTL | 0 | 0 | ||||||
20574 | SBTV | 0 | 0 | ||||||
20575 | SBTVF | 300 | 22 3/4 | 22 3/4 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/4 | 50000 |
20576 | SBTVG | 20 | 105 1/4 | 105 1/4 | 105 1/4 | 105 1/4 | 104 1/4 | 105 1/2 | 86 |
20577 | SBTXX | 0 | 0.40 | 5.10 | 5.30 | 1288 | |||
20578 | SBUF | 100 | 7/16 | 9/16 | 9/16 | 7/16 | 7/16 | 9/16 | 52200 |
20579 | SBUFW | 11000 | 1/16 | 1/32 | 1/16 | 0 | |||
20580 | SBUTX | 0 | 13.01 | 13.01 | 13.69 | 0 | |||
20581 | SBUX | 7500 | 17 1/16 | 17 | 17 5/8 | 16 7/8 | 17 | 17 1/4 | 817200 |
20582 | SBUXG | 10 | 116 1/2 | 116 1/2 | 116 1/2 | 116 1/2 | 116 1/2 | 119 | 10 |
20583 | SBUXH | 24 | 98 1/8 | 98 1/8 | 98 1/8 | 98 1/8 | 97 1/2 | 98 1/8 | 89 |
20584 | SBW | 1700 | 12 | 12 | 12 | 12 | 11 7/8 | 12 1/4 | 2800 |
20585 | SBWA | 0 | 0 | ||||||
20586 | SBWIX | 0 | 9.47 | 9.47 | 9.47 | 0 | |||
20587 | SBWR | 0 | 0 | ||||||
20588 | SBWRY | 0 | 36.7500 | 37.1250 | 0 | ||||
20589 | SBYT | 800 | 5 13/16 | 6 3/8 | 6 3/8 | 5 3/4 | 5 3/4 | 5 7/8 | 162500 |
20590 | SBpC | 200 | 25 1/2 | 25 3/4 | 25 3/4 | 25 1/2 | 700 | ||
20591 | SBpD | 200 | 25 1/8 | 25 3/8 | 25 3/8 | 25 1/8 | 20500 | ||
20592 | SC | 200 | 80 3/4 | 80 3/4 | 80 3/4 | 80 3/4 | 80 3/8 | 81 1/8 | 200 |
20593 | SCA | 1000 | 34 1/8 | 34 | 34 1/8 | 34 | 34 5/8 | 35 | 3100 |
20594 | SCABX | 0 | 16.40 | 16.40 | 16.40 | 0 | |||
20595 | SCAL | 200 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 900 |
20596 | SCAN | 500 | 2 15/16 | 2 15/16 | 3 1/16 | 2 15/16 | 2 15/16 | 3 1/16 | 9700 |
20597 | SCAS | 1200 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.3437 | 1200 |
20598 | SCAXX | 0 | 0.55 | 2.97 | 3.87 | 685 | |||
20599 | SCBAX | 0 | 13.92 | 13.92 | 13.92 | 0 | |||
20600 | SCBT | 1000 | 7.7500 | 0 | |||||
20601 | SCC | 400 | 3/16 | 3/16 | 3/16 | 3/16 | 1/16 | 5/16 | 400 |
20602 | SCCB | 7000 | 17 9/16 | 17 1/4 | 20 | 0 | |||
20603 | SCCN | 1000 | 0.0050 | 0 | |||||
20604 | SCD | 0 | 0 | ||||||
20605 | SCD.A | 0 | 0 | ||||||
20606 | SCDC | 0 | 0 | ||||||
20607 | SCDGX | 0 | 20.15 | 20.15 | 20.15 | 0 | |||
20608 | SCDO | 100 | 12.1250 | 0 | |||||
20609 | SCDUX | 0 | 20.54 | 20.54 | 20.54 | 0 | |||
20610 | SCDVX | 0 | 36.70 | 36.70 | 36.70 | 0 | |||
20611 | SCDXX | 0 | 0.34 | 3.84 | 3.81 | 146 | |||
20612 | SCE/A | 0 | 0 | ||||||
20613 | SCE/Q | 2000 | 26 1/4 | 0 | |||||
20614 | SCEGM | 200 | 102.0000 | 0 | |||||
20615 | SCEGP | 100 | 49.5000 | 0 | |||||
20616 | SCEIX | 0 | 11.29 | 11.29 | 11.29 | 0 | |||
20617 | SCEMX | 0 | 11.25 | 11.25 | 11.25 | 0 | |||
20618 | SCEP | 500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.9375 | 1000 |
20619 | SCET | 0 | 0 | ||||||
20620 | SCEpB | 3000 | 14 7/8 | 0 | |||||
20621 | SCEpC | 6000 | 15 1/8 | 0 | |||||
20622 | SCEpD | 100 | 15 1/2 | 0 | |||||
20623 | SCEpE | 300 | 17 | 0 | |||||
20624 | SCEpG | 2500 | 20 3/4 | 0 | |||||
20625 | SCEpP | 200 | 24 7/8 | 0 | |||||
20626 | SCF | 400 | 2 1/8 | 0 | |||||
20627 | SCFAX | 0 | 11.26 | 11.26 | 11.79 | 0 | |||
20628 | SCFBX | 0 | 11.02 | 11.02 | 11.02 | 0 | |||
20629 | SCFCX | 0 | 11.38 | 11.38 | 11.38 | 0 | |||
20630 | SCFDX | 0 | 11.04 | 11.04 | 11.04 | 0 | |||
20631 | SCFIX | 0 | 14.75 | 14.75 | 15.49 | 0 | |||
20632 | SCFM | 6000 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 3/4 | 2 15/16 | 6000 |
20633 | SCFXX | 0 | 0.48 | 4.69 | 4.97 | 372 | |||
20634 | SCG | 400 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 27 5/8 | 28 | 400 |
20635 | SCGAX | 0 | 8.91 | 8.91 | 9.33 | 0 | |||
20636 | SCGBX | 0 | 8.78 | 8.78 | 8.78 | 0 | |||
20637 | SCGDX | 0 | 12.96 | 12.96 | 12.96 | 0 | |||
20638 | SCGEX | 0 | 14.15 | 14.15 | 14.15 | 0 | |||
20639 | SCGN | 0 | 0 | ||||||
20640 | SCGXX | 0 | 0.51 | 4.84 | 4.97 | 3891 | |||
20641 | SCH | 300 | 18 3/4 | 19 5/8 | 19 5/8 | 18 3/4 | 18 1/4 | 19 | 15500 |
20642 | SCHL | 300 | 67 | 70 | 70 1/4 | 67 | 66 1/4 | 67 | 115000 |
20643 | SCHN | 500 | 30 1/2 | 30 1/2 | 31 | 30 1/4 | 30 1/4 | 31 | 17400 |
20644 | SCHP | 0 | 0 | ||||||
20645 | SCHPY | 0 | 0 | ||||||
20646 | SCHR | 100 | 2 5/8 | 2 5/8 | 3 3/4 | 0 | |||
20647 | SCHT | 0 | 0 | ||||||
20648 | SCHVX | 0 | 42.41 | 42.41 | 42.41 | 0 | |||
20649 | SCHYX | 0 | 6.54 | 6.54 | 6.87 | 0 | |||
20650 | SCI/WS | 100 | 1/2 | 1/4 | 5/8 | 0 | |||
20651 | SCIBX | 0 | 11.47 | 11.47 | 11.47 | 0 | |||
20652 | SCIEX | 0 | 19.28 | 19.28 | 19.28 | 0 | |||
20653 | SCII | 3200 | 0.0100 | 0.0100 | 0.2500 | 0 | |||
20654 | SCINX | 0 | 44.77 | 44.77 | 44.77 | 0 | |||
20655 | SCIO | 600 | 4 1/16 | 4 3/16 | 4 1/4 | 4 1/16 | 4 1/16 | 4 3/16 | 385300 |
20656 | SCIOZ | 2000 | 5/8 | 9/16 | 5/8 | 9/16 | 9/16 | 5/8 | 4300 |
20657 | SCIS | 1400 | 26 13/16 | 26 1/2 | 28 1/8 | 25 3/4 | 26 3/4 | 27 | 1113800 |
20658 | SCIX | 0 | 0 | ||||||
20659 | SCIXF | 1000 | 13 3/4 | 14 1/2 | 14 3/4 | 13 5/8 | 13 5/8 | 13 3/4 | 452800 |
20660 | SCIXX | 0 | 0.62 | 2.88 | 2.92 | 698 | |||
20661 | SCK | 500 | 6 | 0 | |||||
20662 | SCKT | 3400 | 3 1/32 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 28700 |
20663 | SCKTW | 5500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/2 | 5500 |
20664 | SCL | 200 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 200 | ||
20665 | SCL.B | 0 | 0 | ||||||
20666 | SCLN | 38000 | 5 23/32 | 5 5/8 | 6 | 5 1/2 | 5 11/16 | 5 7/8 | 390700 |
20667 | SCLP | 500900 | 0.0312 | 0.0312 | 0.1500 | 0 | |||
20668 | SCLTX | 0 | 12.03 | 12.03 | 12.03 | 0 | |||
20669 | SCM | 700 | 7 1/2 | 6 1/2 | 7 1/2 | 0 | |||
20670 | SCMAX | 0 | 13.99 | 13.99 | 13.99 | 0 | |||
20671 | SCMBX | 0 | 8.88 | 8.88 | 8.88 | 0 | |||
20672 | SCMC | 0 | 0 | ||||||
20673 | SCMI | 800 | 16.0000 | 16.0000 | 16.5000 | 16.0000 | 16.0000 | 16.5000 | 8000 |
20674 | SCMS | 8000 | 0.2690 | 0.2900 | 0.2900 | 0.2400 | 0.2500 | 0.2700 | 339800 |
20675 | SCMTX | 0 | 11.20 | 11.20 | 11.20 | 0 | |||
20676 | SCMU | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
20677 | SCMUP | 0 | 0.5000 | 2.2500 | 0 | ||||
20678 | SCMXX | 0 | 0.34 | 4.88 | 5.01 | 1761 | |||
20679 | SCN | 400 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 16 3/4 | 17 1/4 | 400 |
20680 | SCND | 400 | 1.2500 | 1.2500 | 1.5000 | 0 | |||
20681 | SCNG | 2500 | 3 5/32 | 3 3/8 | 3 3/8 | 3 1/16 | 3 1/16 | 3 1/8 | 71800 |
20682 | SCNIQ | 0 | 0 | ||||||
20683 | SCNXX | 0 | 0.50 | 3.01 | 3.80 | 569 | |||
20684 | SCNpA | 100 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/4 | 6400 | ||
20685 | SCO | 5000 | 3/16 | 5/32 | 3/16 | 0 | |||
20686 | SCOBX | 0 | 27.41 | 27.41 | 27.41 | 0 | |||
20687 | SCOC | 1000 | 6 1/8 | 6 5/8 | 6 5/8 | 6 1/8 | 6 1/8 | 6 1/4 | 266700 |
20688 | SCOEX | 0 | 7.44 | 7.44 | 7.81 | 0 | |||
20689 | SCOHX | 0 | 13.27 | 13.27 | 13.27 | 0 | |||
20690 | SCOM | 2000 | 2 3/8 | 2 1/8 | 2 3/8 | 0 | |||
20691 | SCOMC | 2000 | 6 5/8 | 6 11/16 | 6 11/16 | 6 5/8 | 6 5/8 | 6 3/4 | 7400 |
20692 | SCON | 1000 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 5/8 | 4 3/4 | 20500 |
20693 | SCOP | 1000 | 21 1/4 | 20 1/4 | 21 1/2 | 20 | 20 1/2 | 20 3/4 | 29400 |
20694 | SCOPX | 0 | 16.20 | 16.20 | 16.20 | 0 | |||
20695 | SCOR | 1000 | 7 1/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 26800 |
20696 | SCOT | 500 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 13 3/4 | 14 3/4 | 500 |
20697 | SCP | 2400 | 24 7/16 | 0 | |||||
20698 | SCPAX | 0 | 13.65 | 13.65 | 13.65 | 0 | |||
20699 | SCPI | 6200 | 0.0625 | 0.0625 | 0.1200 | 0 | |||
20700 | SCPP | 600 | 15.3750 | 15.6250 | 15.6250 | 15.3750 | 14.7500 | 15.7500 | 700 |
20701 | SCPS | 2000 | 0.0100 | 0 | |||||
20702 | SCPXX | 0 | 0.43 | 5.09 | 5.24 | 3862 | |||
20703 | SCQGX | 0 | 18.05 | 18.05 | 18.05 | 0 | |||
20704 | SCR | 0 | 0 | ||||||
20705 | SCR.A | 0 | 0 | ||||||
20706 | SCR/A | 100 | 17 1/8 | 16 3/4 | 17 1/8 | 0 | |||
20707 | SCR/B | 200 | 17 1/4 | 16 1/2 | 17 1/2 | 0 | |||
20708 | SCRA | 0 | 0 | ||||||
20709 | SCRAX | 0 | 15.83 | 15.83 | 16.66 | 0 | |||
20710 | SCRB | 0 | 0 | ||||||
20711 | SCRH | 2000 | 0.6250 | 0.6562 | 0.6562 | 0.5000 | 0.5000 | 0.6250 | 18100 |
20712 | SCRI | 15000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 70000 |
20713 | SCRp | 200 | 15 1/2 | 0 | |||||
20714 | SCRpC | 200 | 18 1/2 | 0 | |||||
20715 | SCRpD | 200 | 51 7/8 | 41 5/8 | 75 | 0 | |||
20716 | SCRpE | 100 | 44 3/8 | 0 | |||||
20717 | SCSBX | 0 | 13.58 | 13.58 | 13.58 | 0 | |||
20718 | SCSC | 1000 | 15 3/8 | 16 1/8 | 16 1/8 | 15 3/8 | 15 3/8 | 15 7/8 | 8000 |
20719 | SCSDX | 0 | 14.13 | 14.13 | 14.13 | 0 | |||
20720 | SCSFX | 0 | 14.17 | 14.17 | 14.88 | 0 | |||
20721 | SCSL | 2000 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 4000 |
20722 | SCSLP | 200 | 14 | 13 5/8 | 14 1/4 | 0 | |||
20723 | SCSTX | 0 | 11.33 | 11.33 | 11.33 | 0 | |||
20724 | SCSUX | 0 | 12.34 | 12.34 | 12.34 | 0 | |||
20725 | SCSWF | 1000 | 9 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 1/8 | 10700 |
20726 | SCT | 900 | 17 | 17 5/8 | 17 3/4 | 0 | |||
20727 | SCTC | 1000 | 15 1/2 | 14 3/8 | 15 1/2 | 14 1/4 | 14 3/4 | 15 1/2 | 83500 |
20728 | SCTCG | 2 | 110 | 110 | 114 1/2 | 0 | |||
20729 | SCTEX | 0 | 10.49 | 10.49 | 10.49 | 0 | |||
20730 | SCTFX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
20731 | SCTI | 1300 | 7 1/4 | 7 1/2 | 8 1/4 | 7 1/4 | 7 1/4 | 8 1/4 | 44500 |
20732 | SCTIW | 2500 | 3 1/8 | 2 1/8 | 3 1/8 | 2 1/8 | 2 1/8 | 3 1/8 | 5000 |
20733 | SCTL | 1100 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2500 | 0.2812 | 1100 |
20734 | SCTQX | 0 | 6.89 | 6.89 | 7.23 | 0 | |||
20735 | SCTR | 2700 | 2 11/32 | 2 1/2 | 2 1/2 | 2 5/16 | 2 5/16 | 2 1/2 | 19400 |
20736 | SCTRW | 3000 | 5/8 | 3/8 | 5/8 | 0 | |||
20737 | SCTT | 300 | 19 7/8 | 19 5/8 | 19 7/8 | 0 | |||
20738 | SCTXX | 0 | 0.51 | 4.78 | 4.96 | 14463 | |||
20739 | SCUF | 1500 | 0.3125 | 0.3125 | 1.0000 | 0 | |||
20740 | SCUR | 300 | 39 | 40 | 40 1/2 | 35 | 38 1/4 | 39 1/4 | 375900 |
20741 | SCVAX | 0 | 15.53 | 15.53 | 15.53 | 0 | |||
20742 | SCVL | 100 | 3 3/4 | 3 11/16 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 57300 |
20743 | SCVSX | 0 | 15.83 | 15.83 | 15.83 | 0 | |||
20744 | SCW | 500 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 600 | ||
20745 | SCX | 1800 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 1800 | ||
20746 | SCXI | 300 | 0.0625 | 0.0312 | 0.2500 | 0 | |||
20747 | SCY | 100 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 100 | ||
20748 | SCYA | 5500 | 0.0100 | 0 | |||||
20749 | SCYTX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
20750 | SCZ | 0 | 0 | ||||||
20751 | SD | 1300 | 14 | 0 | |||||
20752 | SDAB | 0 | 0 | ||||||
20753 | SDAD | 5000 | 0.0100 | 0 | |||||
20754 | SDBC | 4000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.4375 | 4000 |
20755 | SDC | 900 | 1 11/16 | 1 1/8 | 1 5/8 | 0 | |||
20756 | SDCF | 1000 | 0.0010 | 0 | |||||
20757 | SDCMX | 0 | 12.60 | 12.60 | 12.60 | 0 | |||
20758 | SDDMX | 0 | 12.60 | 12.60 | 12.60 | 0 | |||
20759 | SDEL | 0 | 0 | ||||||
20760 | SDEQX | 0 | 34.22 | 34.22 | 34.22 | 0 | |||
20761 | SDEV | 1000 | 1 1/2 | 1 1/2 | 1 5/8 | 1 5/16 | 1 3/8 | 1 9/16 | 35100 |
20762 | SDEXX | 0 | 0.54 | 3.00 | 3.73 | 1258 | |||
20763 | SDFIX | 0 | 20.92 | 20.92 | 20.92 | 0 | |||
20764 | SDG | 1000 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 25 1/8 | 25 5/8 | 1000 |
20765 | SDGIX | 0 | 19.66 | 19.66 | 19.66 | 0 | |||
20766 | SDGXX | 0 | 0.76 | 4.84 | 4.96 | 1846 | |||
20767 | SDH | 0 | 0 | ||||||
20768 | SDI | 1000 | 7 | 6 5/8 | 7 1/4 | 0 | |||
20769 | SDIAX | 0 | 4.35 | 4.35 | 4.57 | 0 | |||
20770 | SDIBX | 0 | 4.36 | 4.36 | 4.36 | 0 | |||
20771 | SDIEX | 0 | 24.17 | 24.17 | 24.17 | 0 | |||
20772 | SDIFX | 0 | 23.42 | 23.42 | 23.42 | 0 | |||
20773 | SDII | 1000 | 16 3/4 | 16 3/4 | 17 | 16 | 16 1/2 | 17 | 69700 |
20774 | SDINX | 0 | 13.22 | 13.22 | 13.84 | 0 | |||
20775 | SDITX | 0 | 21.31 | 21.31 | 21.31 | 0 | |||
20776 | SDIV | 0 | 0 | ||||||
20777 | SDIXX | 0 | 0.40 | 4.98 | 5.13 | 5967 | |||
20778 | SDK/B | 1700 | 2 | 1 3/4 | 2 1/8 | 0 | |||
20779 | SDKpB | 0 | 0 | ||||||
20780 | SDLI | 200 | 25 1/2 | 25 | 25 1/2 | 24 1/2 | 24 1/2 | 25 1/2 | 25500 |
20781 | SDMAX | 0 | 20.94 | 20.94 | 20.94 | 0 | |||
20782 | SDMGX | 0 | 9.54 | 9.54 | 9.54 | 0 | |||
20783 | SDNB | 3500 | 5 1/2 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 13500 |
20784 | SDNYX | 0 | 12.60 | 12.60 | 12.60 | 0 | |||
20785 | SDO | 100 | 23 3/4 | 23 3/8 | 23 7/8 | 0 | |||
20786 | SDOGP | 100 | 11.0000 | 0 | |||||
20787 | SDOT | 17500 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2812 | 0.3125 | 19000 |
20788 | SDOZ | 0 | 0 | ||||||
20789 | SDOZY | 0 | 44.0000 | 44.3750 | 0 | ||||
20790 | SDOpA | 700 | 14 1/4 | 0 | |||||
20791 | SDOpB | 300 | 12 1/2 | 0 | |||||
20792 | SDOpC | 700 | 12 1/2 | 0 | |||||
20793 | SDOpG | 950 | 97 5/8 | 0 | |||||
20794 | SDOpH | 1000 | 25 1/4 | 0 | |||||
20795 | SDP/B | 1000 | 5 | 4 3/4 | 5 1/8 | 0 | |||
20796 | SDPB | 0 | 0 | ||||||
20797 | SDRC | 200 | 22 7/8 | 22 3/8 | 23 1/2 | 22 1/4 | 22 5/8 | 22 7/8 | 756600 |
20798 | SDSAX | 0 | 7.99 | 7.99 | 8.37 | 0 | |||
20799 | SDSCX | 0 | 51.19 | 51.19 | 51.19 | 0 | |||
20800 | SDSI | 1000 | 0.0312 | 0.0312 | 0.4062 | 0 | |||
20801 | SDSK | 1700 | 16 | 15 1/2 | 16 1/2 | 15 1/2 | 15 1/2 | 16 | 21800 |
20802 | SDSZX | 0 | 20.27 | 20.27 | 20.27 | 0 | |||
20803 | SDT | 0 | 1 3/4 | 2 3/8 | 0 | ||||
20804 | SDTI | 5500 | 42 7/8 | 42 3/4 | 44 | 42 1/2 | 42 7/8 | 43 1/2 | 200400 |
20805 | SDUM | 2000 | 1.3125 | 1.0000 | 1.7500 | 0 | |||
20806 | SDVR | 5000 | 0.0200 | 0.0100 | 0.0300 | 0 | |||
20807 | SDW | 300 | 19 3/8 | 18 7/8 | 19 1/4 | 0 | |||
20808 | SDWpD | 100 | 44 1/4 | 0 | |||||
20809 | SDY | 200 | 12 | 0 | |||||
20810 | SDYN | 2000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 15900 |
20811 | SDYNZ | 1000 | 1/16 | 1/16 | 3/32 | 0 | |||
20812 | SEA | 400 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 400 | ||
20813 | SEAAX | 0 | 11.95 | 11.95 | 11.95 | 0 | |||
20814 | SEAB | 300 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 11/16 | 300 |
20815 | SEAF | 0 | 0 | ||||||
20816 | SEAG | 7200 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
20817 | SEAK | 100 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
20818 | SEALA | 200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.4375 | 200 |
20819 | SEAM | 1000 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 19 1/4 | 3800 |
20820 | SEAS | 1800 | 0.0312 | 0.0312 | 0.2187 | 0 | |||
20821 | SEB | 200 | 263 1/2 | 0 | |||||
20822 | SEBAX | 0 | 12.88 | 12.88 | 12.88 | 0 | |||
20823 | SEBDX | 0 | 11.13 | 11.13 | 11.13 | 0 | |||
20824 | SEBLX | 0 | 16.57 | 16.57 | 17.44 | 0 | |||
20825 | SEC | 210 | 16 1/4 | 15 3/8 | 16 | 0 | |||
20826 | SECAX | 0 | 15.70 | 15.70 | 15.70 | 0 | |||
20827 | SECD | 1000 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 28 | 29 | 1000 |
20828 | SECDP | 500 | 31 | 31 | 33 1/4 | 0 | |||
20829 | SECEX | 0 | 6.39 | 6.39 | 6.78 | 0 | |||
20830 | SECGX | 0 | 9.68 | 9.68 | 9.68 | 0 | |||
20831 | SECH | 0 | 0 | ||||||
20832 | SECIX | 0 | 7.89 | 7.89 | 8.37 | 0 | |||
20833 | SECM | 2000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/4 | 4000 |
20834 | SECP | 1000 | 58 | 58 | 58 1/2 | 58 | 58 | 58 1/2 | 88800 |
20835 | SECPX | 0 | 2.00 | 2.00 | 2.00 | 0 | |||
20836 | SECUX | 0 | 6.53 | 6.53 | 6.93 | 0 | |||
20837 | SECX | 1000 | 5 | 5 3/8 | 5 3/8 | 5 | 4 7/8 | 5 1/8 | 29400 |
20838 | SECXX | 0 | 0.58 | 2.98 | 3.96 | 3281 | |||
20839 | SEDC | 0 | 0 | ||||||
20840 | SEE | 100 | 27 | 27 | 27 | 27 | 25 7/8 | 26 3/8 | 100 |
20841 | SEED | 0 | 0 | ||||||
20842 | SEEDB | 200 | 46 3/4 | 47 1/4 | 47 3/8 | 46 1/2 | 46 3/4 | 47 1/2 | 6400 |
20843 | SEEGX | 0 | 14.37 | 14.37 | 14.37 | 0 | |||
20844 | SEEIX | 0 | 15.26 | 15.26 | 15.26 | 0 | |||
20845 | SEEQ | 6600 | 3 15/16 | 3 15/16 | 4 1/16 | 3 13/16 | 3 13/16 | 3 15/16 | 347500 |
20846 | SEEQX | 0 | 11.22 | 11.22 | 11.22 | 0 | |||
20847 | SEER | 100 | 11 | 11 1/8 | 11 1/8 | 10 3/8 | 10 3/8 | 11 | 15800 |
20848 | SEFDQ | 0 | 0 | ||||||
20849 | SEFFF | 0 | 0 | ||||||
20850 | SEFIX | 0 | 10.96 | 10.96 | 10.96 | 0 | |||
20851 | SEG | 100 | 48 | 48 | 48 | 48 | 47 1/2 | 48 | 1000 |
20852 | SEGAX | 0 | 20.24 | 20.24 | 21.47 | 0 | |||
20853 | SEGBX | 0 | 19.87 | 19.87 | 19.87 | 0 | |||
20854 | SEGE | 0 | 0 | ||||||
20855 | SEGIX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
20856 | SEGMX | 0 | 9.82 | 9.82 | 9.82 | 0 | |||
20857 | SEGN | 0 | 0 | ||||||
20858 | SEGNY | 0 | 0 | ||||||
20859 | SEGO | 0 | 0 | ||||||
20860 | SEGP | 0 | 0 | ||||||
20861 | SEGSX | 0 | 10.36 | 10.36 | 10.91 | 0 | |||
20862 | SEGT | 0 | 0 | ||||||
20863 | SEGTX | 0 | 9.82 | 9.82 | 9.82 | 0 | |||
20864 | SEGW | 0 | 0 | ||||||
20865 | SEGWX | 0 | 13.23 | 13.23 | 13.23 | 0 | |||
20866 | SEGXX | 0 | 0 | ||||||
20867 | SEH | 300 | 6 5/8 | 6 7/8 | 7 1/4 | 0 | |||
20868 | SEHI | 300 | 16 | 16 | 16 1/4 | 15 1/2 | 15 1/2 | 16 | 16600 |
20869 | SEI | 200 | 33 5/8 | 33 5/8 | 34 | 33 5/8 | 33 1/4 | 34 1/4 | 600 |
20870 | SEIC | 2000 | 21 3/4 | 21 3/4 | 22 | 21 1/4 | 21 5/8 | 22 | 39200 |
20871 | SEIFX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
20872 | SEIMX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
20873 | SEINX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
20874 | SEIPX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
20875 | SEIS | 0 | 0 | ||||||
20876 | SEITX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
20877 | SEIXX | 0 | 0.56 | 3.10 | 4.07 | 806 | |||
20878 | SEK | 1000 | 14 1/2 | 0 | |||||
20879 | SEKSX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
20880 | SEL | 700 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 12 3/4 | 700 |
20881 | SELB | 1000 | 16 | 15 5/8 | 16 | 15 5/8 | 15 5/8 | 16 | 17000 |
20882 | SELBW | 300 | 9 1/2 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 11800 |
20883 | SELCX | 0 | 12.84 | 12.84 | 12.84 | 0 | |||
20884 | SELD | 0 | 0 | ||||||
20885 | SELE | 800 | 3.0016 | 0 | |||||
20886 | SELY | 0 | 0 | ||||||
20887 | SELYW | 10000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1300 | 0.2000 | 20000 |
20888 | SEM | 100 | 8 7/8 | 0 | |||||
20889 | SEM.A | 0 | 0 | ||||||
20890 | SEM.B | 0 | 0 | ||||||
20891 | SEMA | 1600 | 7.0000 | 0 | |||||
20892 | SEMAX | 0 | 10.09 | 10.09 | 10.09 | 0 | |||
20893 | SEMC | 0 | 0 | ||||||
20894 | SEMCF | 400 | 7 1/4 | 6 7/8 | 7 1/4 | 0 | |||
20895 | SEMCX | 0 | 12.51 | 12.51 | 12.51 | 0 | |||
20896 | SEME | 100 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
20897 | SEMI | 4200 | 2 25/32 | 2 11/16 | 2 13/16 | 2 5/8 | 2 23/32 | 2 25/32 | 99900 |
20898 | SEMO | 1600 | 0.2800 | 0.2800 | 0.3437 | 0 | |||
20899 | SEN/WS | 0 | 7/8 | 1 1/8 | 0 | ||||
20900 | SENCX | 0 | 33.14 | 33.14 | 34.88 | 0 | |||
20901 | SENE | 0 | 0 | ||||||
20902 | SENEA | 4500 | 18 1/2 | 17 3/4 | 19 1/2 | 0 | |||
20903 | SENEB | 2500 | 19 3/4 | 18 1/2 | 20 | 0 | |||
20904 | SENG | 0 | 0 | ||||||
20905 | SENI | 100 | 27.5000 | 27.5000 | 32.0000 | 0 | |||
20906 | SENS | 6000 | 1/16 | 3/64 | 1/16 | 3/64 | 1/32 | 1/16 | 90000 |
20907 | SEPC | 2000 | 2 | 1 15/16 | 2 1/32 | 1 7/8 | 1 7/8 | 2 1/32 | 74300 |
20908 | SEPFX | 0 | 17.37 | 17.37 | 18.09 | 0 | |||
20909 | SEPP | 8700 | 1.0937 | 0 | |||||
20910 | SEPR | 100 | 16 1/8 | 16 3/4 | 16 3/4 | 16 | 16 1/8 | 16 3/8 | 120800 |
20911 | SEPXX | 0 | 0.29 | 5.46 | 5.75 | 563 | |||
20912 | SEPp | 200 | 23 7/8 | 23 7/8 | 24 1/8 | 23 7/8 | 17300 | ||
20913 | SEQ | 200 | 17 3/8 | 17 3/8 | 17 7/8 | 0 | |||
20914 | SEQAX | 0 | 11.15 | 11.15 | 11.83 | 0 | |||
20915 | SEQBX | 0 | 6.28 | 6.28 | 0 | ||||
20916 | SEQP | 1000 | 0.0100 | 0.0100 | 0.0700 | 0 | |||
20917 | SEQS | 1000 | 5 1/4 | 5 1/4 | 5 1/2 | 5 1/8 | 5 1/8 | 5 3/8 | 75300 |
20918 | SEQU | 800 | 14 1/2 | 15 | 15 1/8 | 14 1/2 | 14 1/2 | 14 5/8 | 264600 |
20919 | SEQUX | 0 | 75.25 | 75.25 | 75.25 | 2200 | |||
20920 | SEQpA | 100 | 26 1/8 | 0 | |||||
20921 | SEQpB | 200 | 25 1/2 | 0 | |||||
20922 | SEQpC | 800 | 23 | 0 | |||||
20923 | SEQpD | 300 | 25 7/8 | 0 | |||||
20924 | SEQpE | 200 | 26 1/8 | 0 | |||||
20925 | SEQpF | 300 | 26 5/8 | 0 | |||||
20926 | SEQpX | 800 | 31 1/2 | 0 | |||||
20927 | SER | 1500 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 1500 | ||
20928 | SERA | 1000 | 12 7/8 | 11 7/8 | 13 3/8 | 11 5/8 | 12 7/8 | 13 1/8 | 489800 |
20929 | SERH | 0 | 0 | ||||||
20930 | SERIX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
20931 | SERO | 500 | 15 | 15 | 16 | 15 | 15 | 16 1/2 | 1500 |
20932 | SERS | 2000 | 52.7500 | 0 | |||||
20933 | SESI | 200 | 2 1/2 | 2 9/16 | 2 9/16 | 2 1/2 | 2 1/2 | 2 9/16 | 133800 |
20934 | SESIU | 500 | 9 | 8 5/8 | 9 | 8 5/8 | 8 5/8 | 9 3/4 | 4800 |
20935 | SESIW | 1500 | 1/16 | 1/16 | 1/4 | 0 | |||
20936 | SESIX | 0 | 18.51 | 18.51 | 18.51 | 0 | |||
20937 | SESIZ | 13800 | 5/8 | 3/4 | 3/4 | 1/2 | 1/2 | 3/4 | 110400 |
20938 | SESTX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
20939 | SESVX | 0 | 11.51 | 11.51 | 11.51 | 0 | |||
20940 | SET | 0 | 604.25 | 604.25 | 604.25 | 604.25 | 0 | ||
20941 | SETEX | 0 | 9.91 | 9.91 | 10.40 | 0 | |||
20942 | SETHF | 0 | 0 | ||||||
20943 | SETIX | 0 | 13.65 | 13.65 | 14.37 | 0 | |||
20944 | SETL | 0 | 0 | ||||||
20945 | SETMX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
20946 | SETO | 1000 | 0.1250 | 0.1562 | 0.5000 | 0 | |||
20947 | SETXX | 0 | 0.53 | 3.37 | 4.16 | 5622 | |||
20948 | SEUBX | 0 | 6.40 | 6.40 | 0 | ||||
20949 | SEUXX | 0 | 0.52 | 5.04 | 5.48 | 5201 | |||
20950 | SEVJ | 100 | 3.6250 | 0 | |||||
20951 | SEVL | 2600 | 12 3/4 | 14 | 14 | 12 1/4 | 12 1/4 | 12 3/4 | 131600 |
20952 | SEVN | 200 | 17 1/4 | 17 1/4 | 19 | 0 | |||
20953 | SEW | 200 | 27 3/8 | 27 1/4 | 27 3/8 | 27 1/4 | 27 1/8 | 27 1/2 | 400 |
20954 | SEWY | 500 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 1/4 | 3100 |
20955 | SEXE | 0 | 0 | ||||||
20956 | SEXI | 10000 | 0.2187 | 0.2500 | 0.2500 | 0.2187 | 0.2187 | 0.2500 | 29200 |
20957 | SF | 500 | 6 1/2 | 0 | |||||
20958 | SF.A | 0 | 0 | ||||||
20959 | SFA | 500 | 13 3/8 | 14 3/8 | 14 3/8 | 13 3/8 | 13 1/8 | 13 5/8 | 13800 |
20960 | SFAAX | 0 | 20.60 | 20.60 | 21.57 | 0 | |||
20961 | SFAD | 816000 | 0.0015 | 0.0015 | 0.0030 | 0 | |||
20962 | SFAM | 5000 | 9 1/2 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 29300 |
20963 | SFAXX | 0 | 0.64 | 3.30 | 4.35 | 272 | |||
20964 | SFB | 100 | 38 1/4 | 38 1/4 | 38 1/4 | 38 1/4 | 37 3/4 | 38 1/4 | 100 |
20965 | SFBDX | 0 | 8.48 | 8.48 | 8.48 | 0 | |||
20966 | SFBM | 700 | 20 1/2 | 20 | 21 1/4 | 20 | 20 | 21 1/4 | 1300 |
20967 | SFCAX | 0 | 12.53 | 12.53 | 12.53 | 0 | |||
20968 | SFCBX | 0 | 10.99 | 10.99 | 11.51 | 0 | |||
20969 | SFCF | 100 | 22.7500 | 0 | |||||
20970 | SFCIX | 0 | 10.33 | 10.33 | 10.65 | 0 | |||
20971 | SFCO | 200 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 24 1/2 | 200 |
20972 | SFCOX | 0 | 14.21 | 14.21 | 14.21 | 0 | |||
20973 | SFCSX | 0 | 41.04 | 41.04 | 41.04 | 0 | |||
20974 | SFD | 8500 | 27 1/2 | 27 1/4 | 27 7/8 | 27 | 26 7/8 | 27 3/8 | 18500 |
20975 | SFDA | 1000 | 7.5000 | 6.0000 | 8.0000 | 0 | |||
20976 | SFDP | 0 | 0 | ||||||
20977 | SFDS | 10000 | 27 1/4 | 25 1/2 | 27 1/2 | 25 1/4 | 27 | 27 1/4 | 333100 |
20978 | SFE | 1000 | 44 1/2 | 44 7/8 | 45 1/4 | 44 1/2 | 44 3/8 | 45 1/8 | 2900 |
20979 | SFED | 500 | 12 1/2 | 12 3/4 | 12 3/4 | 12 1/2 | 12 1/4 | 13 | 5600 |
20980 | SFEF | 500 | 20 3/4 | 19 3/4 | 20 3/4 | 19 3/4 | 19 3/4 | 22 1/2 | 700 |
20981 | SFF | 500 | 18 1/8 | 18 1/8 | 18 1/8 | 18 | 3700 | ||
20982 | SFFB | 300 | 16 | 16 | 16 | 16 | 14 3/4 | 16 3/4 | 300 |
20983 | SFFC | 200 | 17 | 17 | 17 | 17 | 17 | 17 1/2 | 8200 |
20984 | SFFD | 100 | 31 7/8 | 31 5/8 | 31 7/8 | 31 5/8 | 31 5/8 | 31 7/8 | 1300 |
20985 | SFG | 0 | 0 | ||||||
20986 | SFGC | 3800 | 1.5000 | 1.5000 | 1.8750 | 0 | |||
20987 | SFGD | 100 | 11 1/4 | 11 1/4 | 12 | 0 | |||
20988 | SFGMX | 0 | 11.11 | 11.11 | 11.63 | 0 | |||
20989 | SFGRX | 0 | 16.76 | 16.76 | 17.55 | 0 | |||
20990 | SFI | 100 | 11 1/4 | 11 1/4 | 11 3/4 | 0 | |||
20991 | SFIBX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
20992 | SFIDX | 0 | 160.10 | 160.10 | 160.10 | 0 | |||
20993 | SFIFX | 0 | 10.00 | 10.00 | 10.20 | 0 | |||
20994 | SFIGA | 0 | 0 | ||||||
20995 | SFIN | 1300 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 13 | 8800 |
20996 | SFITX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
20997 | SFIUX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
20998 | SFKI | 3500 | 0.0050 | 0.0050 | 0.1800 | 0 | |||
20999 | SFL | 100 | 36 7/8 | 36 3/4 | 37 3/8 | 0 | |||
21000 | SFLAX | 0 | 10.34 | 10.34 | 10.78 | 0 | |||
21001 | SFLBX | 0 | 10.34 | 10.34 | 10.35 | 0 | |||
21002 | SFLD | 1000 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 35 1/2 | 1000 |
21003 | SFLEX | 0 | 7.84 | 7.84 | 8.23 | 0 | |||
21004 | SFLX | 1000 | 14 | 13 1/4 | 14 | 13 | 13 1/2 | 14 | 32800 |
21005 | SFN | 200 | 4 | 3 5/8 | 4 1/8 | 0 | |||
21006 | SFNC | 0 | 0 | ||||||
21007 | SFNCA | 200 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 31 1/2 | 400 |
21008 | SFNW | 0 | 0 | ||||||
21009 | SFNWX | 0 | 13.42 | 13.42 | 13.42 | 0 | |||
21010 | SFR | 7000 | 9 3/4 | 8 3/4 | 9 1/4 | 0 | |||
21011 | SFRp | 200 | 19 1/4 | 0 | |||||
21012 | SFRpA | 2000 | 9 3/4 | 0 | |||||
21013 | SFS | 100 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 12 3/4 | 13 1/8 | 200 |
21014 | SFSAX | 0 | 10.69 | 10.69 | 11.22 | 0 | |||
21015 | SFSB | 100 | 16 1/4 | 16 | 17 1/2 | 0 | |||
21016 | SFSBX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
21017 | SFSIX | 0 | 9.99 | 9.99 | 10.30 | 0 | |||
21018 | SFSK | 1100 | 17 1/8 | 17 | 17 3/4 | 17 | 17 | 17 1/2 | 12400 |
21019 | SFSL | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 14 3/4 | 100 |
21020 | SFSW | 700 | 17 5/8 | 17 3/8 | 18 | 17 3/8 | 17 1/4 | 18 3/4 | 15700 |
21021 | SFTD | 0 | 0 | ||||||
21022 | SFTW | 300 | 2 5/8 | 2 1/4 | 2 11/16 | 0 | |||
21023 | SFTXX | 0 | 0.57 | 3.19 | 4.11 | 733 | |||
21024 | SFU | 0 | 86.17 | 0.86 | 86.17 | 0.85 | 0 | ||
21025 | SFUGX | 0 | 14.95 | 14.95 | 15.65 | 0 | |||
21026 | SFUN | 1600 | 5 1/4 | 5 1/4 | 5 13/16 | 0 | |||
21027 | SFUSX | 0 | 9.57 | 9.57 | 9.57 | 0 | |||
21028 | SFVBX | 0 | 8.44 | 8.44 | 8.44 | 0 | |||
21029 | SFW | 0 | 86.17 | 0.85 | 86.17 | 0.85 | 0 | ||
21030 | SFWR | 200 | 7 | 7 1/2 | 7 1/2 | 7 | 7 | 7 1/2 | 42900 |
21031 | SFXB | 0 | 0 | ||||||
21032 | SFXBA | 1000 | 28 1/4 | 28 3/4 | 28 3/4 | 27 3/4 | 28 | 28 1/4 | 33400 |
21033 | SFXw | 0 | 0 | ||||||
21034 | SFY | 100 | 12 1/2 | 11 5/8 | 12 1/8 | 0 | |||
21035 | SFZ | 0 | 86.17 | 0.86 | 86.17 | 0.85 | 0 | ||
21036 | SG | 3000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 3000 | ||
21037 | SGA | 200 | 16 1/4 | 0 | |||||
21038 | SGAL | 200 | 4.8750 | 4.2500 | 4.8750 | 4.1875 | 4.1875 | 4.8750 | 159700 |
21039 | SGAS | 0 | 0 | ||||||
21040 | SGASZ | 500 | 22 | 22 | 22 1/4 | 22 | 22 | 22 1/4 | 66600 |
21041 | SGBBX | 0 | 7.19 | 7.19 | 7.19 | 0 | |||
21042 | SGC | 500 | 9 5/8 | 0 | |||||
21043 | SGCXX | 0 | 0.58 | 2.83 | 3.86 | 10736 | |||
21044 | SGD | 400 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 3 1/8 | 400 |
21045 | SGDN | 1000 | 0.0200 | 0.0312 | 0.1000 | 0 | |||
21046 | SGEFX | 0 | 12.34 | 12.34 | 12.82 | 0 | |||
21047 | SGENX | 0 | 25.04 | 25.04 | 26.02 | 0 | |||
21048 | SGF | 1000 | 14 5/8 | 13 1/2 | 14 1/8 | 0 | |||
21049 | SGGDX | 0 | 11.86 | 11.86 | 12.32 | 0 | |||
21050 | SGGM | 3400 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3400 | ||
21051 | SGH | 200 | 9 7/8 | 0 | |||||
21052 | SGHIQ | 1000 | 0.0001 | 0 | |||||
21053 | SGHT | 100 | 5 3/4 | 5 1/2 | 6 | 5 1/8 | 5 3/8 | 5 3/4 | 51600 |
21054 | SGI | 300 | 23 3/4 | 23 7/8 | 24 5/8 | 23 3/4 | 23 1/2 | 23 7/8 | 2000 |
21055 | SGIAX | 0 | 11.77 | 11.77 | 12.39 | 0 | |||
21056 | SGIBX | 0 | 11.81 | 11.81 | 11.81 | 0 | |||
21057 | SGIC | 0 | 0 | ||||||
21058 | SGIEX | 0 | 12.25 | 12.25 | 12.73 | 0 | |||
21059 | SGIH | 1000 | 37 | 35 3/4 | 37 | 35 3/4 | 36 1/2 | 37 | 129700 |
21060 | SGII | 100 | 0.6250 | 0.7187 | 0.7500 | 0.6250 | 0.6250 | 0.7500 | 43900 |
21061 | SGIN | 0 | 0 | ||||||
21062 | SGIP | 0 | 0 | ||||||
21063 | SGIS | 0 | 0 | ||||||
21064 | SGIT | 0 | 0 | ||||||
21065 | SGK | 100 | 7 5/8 | 7 7/8 | 7 7/8 | 7 5/8 | 1200 | ||
21066 | SGL | 400 | 11 5/8 | 11 1/2 | 11 7/8 | 0 | |||
21067 | SGLG | 200 | 0.5000 | 0.5000 | 1.2500 | 0 | |||
21068 | SGM | 500 | 2 1/4 | 2 1/2 | 3 1/8 | 0 | |||
21069 | SGMA | 1000 | 6 1/8 | 6 1/2 | 6 3/4 | 6 1/8 | 6 1/8 | 6 1/2 | 15200 |
21070 | SGMSX | 0 | 14.87 | 14.87 | 14.87 | 0 | |||
21071 | SGMU | 14500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3750 | 14500 |
21072 | SGMp | 10000 | 1 | 7/8 | 1 | 7/8 | 27900 | ||
21073 | SGN/WS | 10000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/32 | 5/32 | 10000 |
21074 | SGNC | 1000 | 1.4300 | 1.1562 | 1.5000 | 0 | |||
21075 | SGNMX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
21076 | SGNV | 0 | 0 | ||||||
21077 | SGO | 1000 | 19 7/8 | 20 | 20 1/2 | 0 | |||
21078 | SGOBX | 0 | 11.02 | 11.02 | 11.02 | 0 | |||
21079 | SGOLY | 200 | 7 1/8 | 6 3/4 | 7 1/8 | 6 3/4 | 6 7/8 | 7 1/8 | 7700 |
21080 | SGOVX | 0 | 12.76 | 12.76 | 13.26 | 0 | |||
21081 | SGP | 3500 | 53 5/8 | 54 1/2 | 54 5/8 | 53 5/8 | 53 1/4 | 53 5/8 | 8700 |
21082 | SGR | 0 | 0 | ||||||
21083 | SGRAX | 0 | 15.26 | 15.26 | 16.19 | 0 | |||
21084 | SGRDX | 0 | 4.82 | 4.82 | 4.82 | 0 | |||
21085 | SGRFX | 0 | 5.07 | 5.07 | 5.32 | 0 | |||
21086 | SGRO | 600 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
21087 | SGROX | 0 | 14.77 | 14.77 | 14.77 | 0 | |||
21088 | SGRP | 600 | 2.4992 | 0 | |||||
21089 | SGRSX | 0 | 12.25 | 12.25 | 12.86 | 0 | |||
21090 | SGRWX | 0 | 11.62 | 11.62 | 11.62 | 0 | |||
21091 | SGRXX | 0 | 0.25 | 4.98 | 5.32 | 890 | |||
21092 | SGS | 0 | 296.96 | 0 | |||||
21093 | SGSCX | 0 | 17.20 | 17.20 | 17.20 | 0 | |||
21094 | SGT | 600 | 13/16 | 13/16 | 13/16 | 13/16 | 1200 | ||
21095 | SGTAX | 0 | 8.72 | 8.72 | 9.15 | 0 | |||
21096 | SGTBX | 0 | 8.73 | 8.73 | 8.73 | 0 | |||
21097 | SGTI | 400 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 5/8 | 400 |
21098 | SGTK | 0 | 0 | ||||||
21099 | SGTKF | 0 | 0 | ||||||
21100 | SGVAX | 0 | 9.74 | 9.74 | 10.20 | 0 | |||
21101 | SGVB | 400 | 9 5/8 | 9 1/2 | 9 5/8 | 9 1/2 | 9 1/2 | 9 3/4 | 7900 |
21102 | SGVXX | 0 | 0.46 | 4.83 | 4.99 | 4795 | |||
21103 | SGX | 0 | 292.54 | 297.88 | 297.88 | 291.91 | 0 | ||
21104 | SGY | 1500 | 15 1/2 | 15 3/8 | 15 7/8 | 0 | |||
21105 | SGZTX | 0 | 12.35 | 12.35 | 12.35 | 0 | |||
21106 | SH | 600 | 7 1/2 | 8 1/8 | 8 1/2 | 0 | |||
21107 | SHA | 4000 | 1/4 | 1/4 | 3/8 | 0 | |||
21108 | SHAGX | 0 | 9.11 | 9.11 | 9.11 | 0 | |||
21109 | SHAPX | 0 | 11.84 | 11.84 | 12.46 | 0 | |||
21110 | SHAW | 200 | 10 3/4 | 11 1/8 | 11 1/8 | 10 3/4 | 10 3/4 | 11 1/8 | 36700 |
21111 | SHBZ | 200 | 12 1/2 | 12 3/8 | 12 1/2 | 12 | 12 1/8 | 12 1/2 | 62500 |
21112 | SHC | 200 | 17 1/8 | 0 | |||||
21113 | SHCI | 0 | 0 | ||||||
21114 | SHCID | 200 | 37 3/8 | 36 5/8 | 37 1/2 | 0 | |||
21115 | SHCR | 300 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 11 1/4 | 600 |
21116 | SHCS | 1000 | 0.7500 | 0 | |||||
21117 | SHCXX | 0 | 0.62 | 3.13 | 3.17 | 333 | |||
21118 | SHD | 300 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 2200 | ||
21119 | SHE | 7100 | 1 1/2 | 0 | |||||
21120 | SHEA | 5000 | 0.4000 | 0 | |||||
21121 | SHED | 600 | 3 15/16 | 4 3/8 | 4 3/8 | 3 7/8 | 3 7/8 | 4 | 24600 |
21122 | SHEDW | 10000 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 17/32 | 10000 |
21123 | SHEL | 1000 | 16 7/8 | 16 1/2 | 17 1/8 | 16 1/4 | 16 1/2 | 16 7/8 | 94700 |
21124 | SHELX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
21125 | SHEN | 700 | 20 1/2 | 20 1/2 | 20 5/8 | 20 1/2 | 20 1/2 | 21 1/4 | 4400 |
21126 | SHET | 100 | 19.8750 | 19.8750 | 19.8750 | 19.8750 | 19.0000 | 22.0000 | 100 |
21127 | SHF | 300 | 13 1/8 | 13 | 13 1/8 | 13 | 12 7/8 | 13 1/4 | 1700 |
21128 | SHFC | 300 | 14 1/2 | 14 1/2 | 16 1/2 | 0 | |||
21129 | SHFGY | 0 | 0 | ||||||
21130 | SHFL | 200 | 12 1/4 | 12 5/8 | 12 5/8 | 12 1/4 | 12 1/4 | 12 1/2 | 35000 |
21131 | SHFVX | 0 | 8.44 | 8.44 | 8.88 | 0 | |||
21132 | SHG | 200 | 13 1/2 | 12 3/4 | 13 1/8 | 0 | |||
21133 | SHGAX | 0 | 13.26 | 13.26 | 13.92 | 0 | |||
21134 | SHGDX | 0 | 12.97 | 12.97 | 12.97 | 0 | |||
21135 | SHGOX | 0 | 7.40 | 7.40 | 7.77 | 0 | |||
21136 | SHGPF | 0 | 0 | ||||||
21137 | SHGTX | 0 | 10.58 | 10.58 | 11.11 | 0 | |||
21138 | SHI | 100 | 31 5/8 | 31 5/8 | 31 5/8 | 31 5/8 | 31 | 31 3/4 | 100 |
21139 | SHIAX | 0 | 11.27 | 11.27 | 11.80 | 0 | |||
21140 | SHIBX | 0 | 11.28 | 11.28 | 11.28 | 0 | |||
21141 | SHIDX | 0 | 16.65 | 16.65 | 16.65 | 0 | |||
21142 | SHIFX | 0 | 16.98 | 16.98 | 17.83 | 0 | |||
21143 | SHKI | 0 | 0 | ||||||
21144 | SHKIF | 100 | 12 5/8 | 12 5/8 | 13 1/8 | 0 | |||
21145 | SHL | 0 | 613.68 | 613.68 | 613.68 | 613.68 | 0 | ||
21146 | SHL.A | 0 | 0 | ||||||
21147 | SHL.B | 0 | 0 | ||||||
21148 | SHLL | 0 | 0 | ||||||
21149 | SHLLF | 0 | 0 | ||||||
21150 | SHLM | 10000 | 22 1/4 | 22 1/4 | 22 3/4 | 22 | 22 1/4 | 22 1/2 | 283000 |
21151 | SHLO | 1000 | 12 11/16 | 12 3/4 | 12 3/4 | 12 1/2 | 12 5/8 | 13 | 27300 |
21152 | SHLR | 1000 | 8 3/8 | 8 1/8 | 8 3/8 | 0 | |||
21153 | SHLRG | 75 | 81 43/64 | 81 5/8 | 82 5/8 | 0 | |||
21154 | SHM | 500 | 3 13/16 | 3 3/4 | 4 1/16 | 0 | |||
21155 | SHMGO | 0 | 0 | ||||||
21156 | SHMGP | 0 | 0 | ||||||
21157 | SHMGX | 0 | 12.89 | 12.89 | 13.50 | 0 | |||
21158 | SHMMX | 0 | 16.24 | 16.24 | 16.92 | 0 | |||
21159 | SHMN | 1500 | 5 1/8 | 5 5/8 | 5 3/4 | 5 1/8 | 5 1/8 | 5 1/2 | 97000 |
21160 | SHMXX | 0 | 0.62 | 5.89 | 6.15 | 7154 | |||
21161 | SHN | 500 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 1/2 | 10 | 500 |
21162 | SHNAX | 0 | 6.93 | 6.93 | 7.28 | 0 | |||
21163 | SHNBX | 0 | 6.94 | 6.94 | 6.94 | 0 | |||
21164 | SHNJX | 0 | 13.20 | 13.20 | 13.75 | 0 | |||
21165 | SHNM | 0 | 0 | ||||||
21166 | SHNYX | 0 | 16.97 | 16.97 | 17.68 | 0 | |||
21167 | SHO | 1000 | 9 | 9 | 9 | 9 | 1000 | ||
21168 | SHODX | 0 | 7.39 | 7.39 | 7.39 | 0 | |||
21169 | SHOO | 2000 | 7 5/8 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 3/4 | 134600 |
21170 | SHOOW | 10800 | 2 13/16 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 2 15/16 | 35400 |
21171 | SHOOZ | 4400 | 3 1/8 | 3 1/16 | 3 1/8 | 3 | 3 | 3 3/8 | 6600 |
21172 | SHOP | 800 | 2.2500 | 1.8750 | 2.3125 | 1.8750 | 2.1250 | 2.3750 | 46100 |
21173 | SHOR | 5000 | 14 1/2 | 14 3/8 | 14 7/8 | 14 3/8 | 14 1/2 | 14 3/4 | 52800 |
21174 | SHOW | 5000 | 6 1/2 | 6 3/8 | 6 7/8 | 6 3/8 | 6 3/8 | 6 7/8 | 27500 |
21175 | SHP | 200 | 23 | 21 5/8 | 22 1/4 | 0 | |||
21176 | SHPI | 400 | 9 | 9 | 9 | 9 | 8 1/4 | 9 | 700 |
21177 | SHR | 300 | 44 7/8 | 43 3/8 | 44 | 0 | |||
21178 | SHRAX | 0 | 30.64 | 30.64 | 32.25 | 0 | |||
21179 | SHRCX | 0 | 16.41 | 16.41 | 17.09 | 0 | |||
21180 | SHRO | 1000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.8125 | 1000 |
21181 | SHROW | 0 | 0 | ||||||
21182 | SHRP | 1000 | 4 7/8 | 5 1/4 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/16 | 23700 |
21183 | SHS | 0 | 0 | ||||||
21184 | SHSC | 10000 | 3/4 | 3/4 | 1 3/16 | 0 | |||
21185 | SHSCU | 7500 | 19/32 | 7/8 | 1 7/16 | 0 | |||
21186 | SHSCW | 3600 | 1/8 | 0 | |||||
21187 | SHSH | 500 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
21188 | SHSO | 31400 | 0.5150 | 0 | |||||
21189 | SHSTX | 0 | 10.87 | 10.87 | 10.87 | 0 | |||
21190 | SHTDX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
21191 | SHTGY | 0 | 0 | ||||||
21192 | SHTIX | 0 | 10.09 | 10.09 | 10.19 | 0 | |||
21193 | SHU | 100 | 27 1/8 | 27 3/8 | 27 3/8 | 27 1/8 | 27 | 27 1/2 | 300 |
21194 | SHVA | 1000 | 62 1/4 | 63 | 64 3/4 | 61 | 62 1/4 | 62 1/2 | 953700 |
21195 | SHW | 3600 | 39 3/4 | 39 1/2 | 39 7/8 | 0 | |||
21196 | SHWCY | 0 | 0 | ||||||
21197 | SHWO | 0 | 0 | ||||||
21198 | SHX | 1000 | 13 1/2 | 13 3/8 | 13 1/2 | 13 1/4 | 13 1/4 | 13 5/8 | 1500 |
21199 | SHY/WS | 0 | 0 | ||||||
21200 | SHYAX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
21201 | SHYBX | 0 | 7.02 | 7.02 | 7.37 | 0 | |||
21202 | SHYDX | 0 | 7.02 | 7.02 | 7.02 | 0 | |||
21203 | SHYLX | 0 | 9.90 | 9.90 | 9.90 | 0 | |||
21204 | SHYTX | 0 | 12.14 | 12.14 | 12.14 | 0 | |||
21205 | SI | 400 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 7/8 | 400 |
21206 | SIA | 400 | 7 | 0 | |||||
21207 | SIAAX | 0 | 14.61 | 14.61 | 14.61 | 0 | |||
21208 | SIAL | 200 | 51 1/4 | 51 3/4 | 51 3/4 | 51 | 51 | 51 1/4 | 379000 |
21209 | SIBCX | 0 | 19.83 | 19.83 | 19.83 | 0 | |||
21210 | SIBDX | 0 | 11.00 | 11.00 | 11.00 | 0 | |||
21211 | SIBE | 0 | 0 | ||||||
21212 | SIBEY | 0 | 0 | ||||||
21213 | SIBM | 20000 | 0.0200 | 0 | |||||
21214 | SIBR | 0 | 0 | ||||||
21215 | SIBUX | 0 | 11.30 | 11.30 | 11.30 | 0 | |||
21216 | SICBX | 0 | 7.37 | 7.37 | 0 | ||||
21217 | SIDBY | 0 | 2.4700 | 2.6200 | 0 | ||||
21218 | SIDC | 0 | 0 | ||||||
21219 | SIDSX | 0 | 12.89 | 12.89 | 13.53 | 0 | |||
21220 | SIDT | 1000 | 6 11/16 | 6 7/8 | 7 1/8 | 6 11/16 | 6 5/8 | 6 7/8 | 41900 |
21221 | SIDY | 2000 | 11/16 | 11/16 | 3/4 | 11/16 | 11/16 | 3/4 | 16000 |
21222 | SIE | 100 | 31 | 30 1/4 | 30 5/8 | 0 | |||
21223 | SIEBX | 0 | 13.02 | 13.02 | 13.71 | 0 | |||
21224 | SIEC | 0 | 0 | ||||||
21225 | SIEIX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
21226 | SIEMX | 0 | 10.99 | 10.99 | 10.99 | 0 | |||
21227 | SIER | 25000 | 20 3/4 | 23 5/8 | 24 | 20 3/4 | 20 3/4 | 21 1/4 | 565400 |
21228 | SIEU | 4000 | 0.0500 | 0 | |||||
21229 | SIF | 300 | 5 1/8 | 0 | |||||
21230 | SIFEX | 0 | 4.43 | 4.43 | 4.66 | 0 | |||
21231 | SIFI | 200 | 0.0937 | 0.0937 | 0.1875 | 0 | |||
21232 | SIG | 500 | 35 3/8 | 34 1/4 | 34 3/4 | 0 | |||
21233 | SIGA | 500 | 18 1/2 | 18 | 19 | 17 3/4 | 18 3/8 | 18 7/8 | 11700 |
21234 | SIGAX | 0 | 13.12 | 13.12 | 13.74 | 0 | |||
21235 | SIGEP | 100 | 68.7500 | 0 | |||||
21236 | SIGGY | 2000 | 13/16 | 13/16 | 13/16 | 13/16 | 11/16 | 13/16 | 4000 |
21237 | SIGGZ | 5000 | 8 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 | 30900 |
21238 | SIGI | 5000 | 34 1/4 | 34 3/4 | 35 1/4 | 34 1/4 | 34 1/4 | 34 1/2 | 118900 |
21239 | SIGIX | 0 | 9.91 | 9.91 | 10.11 | 0 | |||
21240 | SIGM | 20000 | 7 3/8 | 7 1/4 | 7 5/8 | 7 | 7 3/8 | 7 5/8 | 167900 |
21241 | SIGN | 1000 | 8 1/2 | 8 | 8 1/2 | 0 | |||
21242 | SIGOX | 0 | 10.99 | 10.99 | 11.54 | 0 | |||
21243 | SIHB | 0 | 0 | ||||||
21244 | SIHBF | 100 | 27 | 27 | 27 | 27 | 27 | 29 | 100 |
21245 | SIHL | 0 | 0 | ||||||
21246 | SIHLF | 1000 | 28 1/2 | 27 | 28 1/2 | 0 | |||
21247 | SIHS | 1000 | 7 | 6 23/64 | 7 1/4 | 6 23/64 | 6 3/4 | 7 3/8 | 848500 |
21248 | SII | 400 | 23 3/4 | 22 7/8 | 23 3/8 | 0 | |||
21249 | SIII | 4000 | 14 1/8 | 14 5/8 | 15 3/8 | 13 7/8 | 14 3/8 | 14 1/2 | 2385000 |
21250 | SILCF | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/4 | 1000 |
21251 | SILE | 23000 | 0.0011 | 0 | |||||
21252 | SILI | 100 | 33 | 31 3/4 | 34 | 31 1/16 | 31 | 33 | 35200 |
21253 | SILL | 1000 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
21254 | SILV | 0 | 0 | ||||||
21255 | SILVW | 100 | 11/16 | 11/16 | 3/4 | 5/8 | 11/16 | 3/4 | 37200 |
21256 | SILZF | 100 | 3/8 | 3/8 | 5/8 | 0 | |||
21257 | SIM | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/8 | 6 5/8 | 500 |
21258 | SIMC | 800 | 10 3/4 | 11 1/4 | 11 1/4 | 10 1/4 | 10 3/8 | 10 3/4 | 124400 |
21259 | SIMIX | 0 | 9.79 | 9.79 | 10.28 | 0 | |||
21260 | SIMM | 700 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | |||
21261 | SIMN | 1000 | 9 1/8 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/8 | 9 1/2 | 11000 |
21262 | SIMS | 6000 | 3/16 | 7/32 | 7/32 | 5/32 | 5/32 | 3/16 | 65500 |
21263 | SIMSW | 100 | 1/32 | 1/32 | 3/32 | 0 | |||
21264 | SIMSZ | 8300 | 1/32 | 1/32 | 3/32 | 0 | |||
21265 | SIMT | 0 | 0 | ||||||
21266 | SIMW | 0 | 0 | ||||||
21267 | SIMWF | 2500 | 6 1/4 | 6 1/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 32600 |
21268 | SIMXX | 0 | 0.61 | 5.73 | 5.97 | 560 | |||
21269 | SINBX | 0 | 10.22 | 10.22 | 10.22 | 0 | |||
21270 | SINC | 300 | 0.1250 | 0.1250 | 0.8750 | 0 | |||
21271 | SINCX | 0 | 10.22 | 10.22 | 10.22 | 0 | |||
21272 | SINDX | 0 | 14.63 | 14.63 | 14.63 | 0 | |||
21273 | SINFX | 0 | 14.66 | 14.66 | 15.39 | 0 | |||
21274 | SING | 400 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 5700 |
21275 | SINGW | 400 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 7/16 | 5400 |
21276 | SINPY | 0 | 0 | ||||||
21277 | SINVX | 0 | 1.02 | 1.02 | 1.02 | 0 | |||
21278 | SIPBX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
21279 | SIPC | 0 | 0 | ||||||
21280 | SIPCP | 100 | 30.6250 | 30.6250 | 30.6250 | 30.6250 | 100 | ||
21281 | SIQBX | 0 | 9.91 | 9.91 | 10.40 | 0 | |||
21282 | SIR | 2000 | 1 11/16 | 1 3/4 | 1 3/4 | 1 11/16 | 3000 | ||
21283 | SIRC | 6000 | 2 5/16 | 2 1/4 | 2 3/4 | 0 | |||
21284 | SIRN | 1000 | 6 1/8 | 6 1/2 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 3400 |
21285 | SIRSY | 0 | 0 | ||||||
21286 | SIRT | 1000 | 9.5000 | 0 | |||||
21287 | SIS | 1400 | 10 3/4 | 0 | |||||
21288 | SISB | 400 | 16 3/8 | 16 1/8 | 16 3/8 | 16 | 16 1/8 | 16 3/8 | 4300 |
21289 | SISD | 3000 | 0.6875 | 0 | |||||
21290 | SISG | 0 | 0 | ||||||
21291 | SISGF | 1000 | 4 1/2 | 4 1/2 | 4 3/4 | 4 1/2 | 4 3/8 | 4 5/8 | 7900 |
21292 | SISI | 800 | 4 1/2 | 4 1/8 | 4 3/4 | 0 | |||
21293 | SISIX | 0 | 11.25 | 11.25 | 11.69 | 0 | |||
21294 | SISK | 1900 | 2 3/4 | 2 3/4 | 3 | 2 11/16 | 2 3/4 | 3 | 42200 |
21295 | SITAX | 0 | 9.03 | 9.03 | 9.46 | 0 | |||
21296 | SITBX | 0 | 8.99 | 8.99 | 8.99 | 0 | |||
21297 | SITDX | 0 | 9.02 | 9.02 | 9.02 | 0 | |||
21298 | SITE | 2000 | 0.0625 | 0.1875 | 0.5000 | 119500 | |||
21299 | SITEX | 0 | 11.91 | 11.91 | 11.91 | 0 | |||
21300 | SITGY | 0 | 0 | ||||||
21301 | SITL | 2000 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 29 1/2 | 4000 |
21302 | SIUSX | 0 | 4.95 | 4.95 | 5.20 | 0 | |||
21303 | SIVB | 1000 | 21 | 21 1/4 | 21 3/4 | 21 | 21 | 21 1/2 | 13100 |
21304 | SIVY | 1000 | 8.7500 | 0 | |||||
21305 | SIXX | 2000 | 7/16 | 7/16 | 7/16 | 7/16 | 5/16 | 7/16 | 6000 |
21306 | SIZ | 500 | 9 5/8 | 9 1/4 | 9 5/8 | 0 | |||
21307 | SJI | 100 | 22 7/8 | 22 1/4 | 22 5/8 | 0 | |||
21308 | SJK | 500 | 53 1/8 | 50 1/2 | 50 7/8 | 0 | |||
21309 | SJM | 0 | 0 | ||||||
21310 | SJM.A | 0 | 0 | ||||||
21311 | SJM/A | 500 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 3/8 | 20 3/4 | 500 |
21312 | SJM/B | 100 | 18 1/4 | 0 | |||||
21313 | SJMA | 0 | 0 | ||||||
21314 | SJMB | 0 | 0 | ||||||
21315 | SJNB | 2000 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 3/8 | 2300 |
21316 | SJP | 100 | 58 3/8 | 56 1/4 | 56 7/8 | 0 | |||
21317 | SJPNX | 0 | 9.58 | 9.58 | 9.58 | 0 | |||
21318 | SJQN | 100 | 18.3750 | 0 | |||||
21319 | SJSB | 500 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 1/4 | 19 3/4 | 500 |
21320 | SJT | 1000 | 6 1/4 | 6 5/8 | 7 | 0 | |||
21321 | SJW | 200 | 36 3/4 | 0 | |||||
21322 | SK | 600 | 14 3/4 | 15 3/8 | 15 3/8 | 14 3/4 | 14 3/4 | 15 | 700 |
21323 | SKAT | 0 | 0 | ||||||
21324 | SKATA | 3000 | 7/8 | 9/16 | 7/8 | 0 | |||
21325 | SKATU | 600 | 15/16 | 3/4 | 1 | 0 | |||
21326 | SKATW | 1000 | 1/4 | 1/4 | 3/8 | 0 | |||
21327 | SKATZ | 1000 | 3/16 | 3/16 | 3/8 | 0 | |||
21328 | SKCB | 1500 | 6 3/4 | 7 1/2 | 7 1/2 | 6 3/4 | 6 3/4 | 7 1/2 | 1700 |
21329 | SKCH | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/4 | 200 |
21330 | SKDR | 10000 | 0.6250 | 0.4375 | 0.6562 | 0.4375 | 0.5625 | 0.8125 | 22500 |
21331 | SKEY | 100 | 20 1/2 | 20 7/8 | 21 1/2 | 20 1/4 | 20 1/2 | 20 7/8 | 966800 |
21332 | SKFB | 300 | 5 15/16 | 5 3/4 | 6 1/2 | 5 3/4 | 5 3/4 | 6 1/2 | 1800 |
21333 | SKFR | 0 | 0 | ||||||
21334 | SKFRY | 400 | 20 3/8 | 19 3/4 | 20 | 0 | |||
21335 | SKGEX | 0 | 10.80 | 10.80 | 10.80 | 0 | |||
21336 | SKGR | 0 | 0 | ||||||
21337 | SKGRF | 0 | 0 | ||||||
21338 | SKIHY | 0 | 0 | ||||||
21339 | SKII | 5000 | 16 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 1/4 | 43100 |
21340 | SKIMF | 0 | 0 | ||||||
21341 | SKINY | 0 | 0 | ||||||
21342 | SKIS | 0 | 0 | ||||||
21343 | SKIWF | 0 | 0 | ||||||
21344 | SKIZF | 0 | 0 | ||||||
21345 | SKML | 2000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.2500 | 4000 |
21346 | SKO | 200 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 7/8 | 11 1/2 | 200 |
21347 | SKR | 10000 | 6 1/16 | 6 | 6 1/16 | 6 | 5 5/8 | 6 | 70000 |
21348 | SKRI | 10000 | 6 1/16 | 6 3/32 | 6 3/32 | 6 1/16 | 5 3/4 | 6 1/8 | 20000 |
21349 | SKSEX | 0 | 16.41 | 16.41 | 16.41 | 0 | |||
21350 | SKT | 300 | 24 5/8 | 24 1/2 | 25 | 0 | |||
21351 | SKTC | 300 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
21352 | SKTV | 500 | 31 | 31 5/8 | 31 3/4 | 30 | 30 | 31 | 51200 |
21353 | SKTXX | 0 | 0.56 | 5.01 | 5.27 | 2390 | |||
21354 | SKTpA | 5500 | 22 7/8 | 0 | |||||
21355 | SKWL | 0 | 0 | ||||||
21356 | SKY | 600 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 19 3/4 | 20 1/4 | 1700 |
21357 | SKYC | 100 | 26 3/4 | 27 1/4 | 27 3/4 | 26 1/4 | 26 1/4 | 26 3/4 | 40000 |
21358 | SKYF | 0 | 0 | ||||||
21359 | SKYFC | 200 | 2 3/4 | 2 1/4 | 2 3/4 | 0 | |||
21360 | SKYG | 0 | 0 | ||||||
21361 | SKYGF | 200 | 2 5/8 | 2 1/4 | 2 5/8 | 2 1/4 | 2 1/8 | 2 5/8 | 1200 |
21362 | SKYL | 100 | 3 1/2 | 2 1/2 | 3 | 0 | |||
21363 | SKYLU | 300 | 5 1/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 2900 |
21364 | SKYLW | 3500 | 1 1/4 | 7/8 | 1 3/8 | 0 | |||
21365 | SKYLZ | 500 | 1/2 | 1/2 | 3/4 | 0 | |||
21366 | SKYP | 3000 | 3/4 | 13/16 | 15/16 | 11/16 | 3/4 | 15/16 | 58900 |
21367 | SKYPW | 2000 | 2 1/8 | 2 1/8 | 2 1/4 | 1 7/8 | 1 7/8 | 2 1/8 | 12000 |
21368 | SKYS | 600 | 0.0500 | 0.0500 | 0.0700 | 0.0500 | 0.0500 | 0.0700 | 1800 |
21369 | SKYW | 600 | 12 3/8 | 12 1/2 | 12 3/4 | 12 3/8 | 12 3/8 | 12 3/4 | 78200 |
21370 | SL | 400 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 3/4 | 400 |
21371 | SLA | 1000 | 11 | 11 | 11 | 10 7/8 | 4800 | ||
21372 | SLAB | 100 | 18 3/4 | 19 1/4 | 19 3/8 | 18 3/4 | 18 3/4 | 19 1/2 | 5200 |
21373 | SLAFX | 0 | 18.11 | 18.11 | 18.11 | 0 | |||
21374 | SLAN | 5000 | 13.7500 | 0 | |||||
21375 | SLASX | 0 | 17.36 | 17.36 | 17.36 | 0 | |||
21376 | SLAZX | 0 | 10.31 | 10.31 | 10.74 | 0 | |||
21377 | SLB | 100 | 66 3/8 | 67 3/8 | 67 3/8 | 66 3/8 | 66 1/8 | 66 5/8 | 3400 |
21378 | SLBG | 0 | 0 | ||||||
21379 | SLBGF | 0 | 0 | ||||||
21380 | SLC | 1000 | 7/16 | 0 | |||||
21381 | SLCDX | 0 | 14.13 | 14.13 | 14.13 | 0 | |||
21382 | SLCM | 2000 | 3 1/2 | 3 9/16 | 3 5/8 | 3 3/8 | 3 7/16 | 3 9/16 | 130500 |
21383 | SLCPZ | 1200 | 1.6250 | 1.7500 | 1.7500 | 1.6250 | 1.6250 | 1.8750 | 3400 |
21384 | SLCpA | 1500 | 1 3/4 | 0 | |||||
21385 | SLDC | 1000 | 2.1000 | 2.0000 | 2.3750 | 1000 | |||
21386 | SLDSX | 0 | 8.00 | 8.00 | 8.00 | 0 | |||
21387 | SLE | 100 | 30 3/4 | 31 | 31 | 30 3/4 | 30 1/2 | 30 5/8 | 400 |
21388 | SLEC | 0 | 0 | ||||||
21389 | SLEOY | 0 | 0 | ||||||
21390 | SLES | 0 | 0 | ||||||
21391 | SLFC | 2000 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 19 1/4 | 4500 |
21392 | SLFDX | 0 | 12.38 | 12.38 | 12.38 | 0 | |||
21393 | SLFI | 1000 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | 28.2500 | 29.5000 | 1000 |
21394 | SLFRX | 0 | 12.81 | 12.81 | 13.45 | 0 | |||
21395 | SLFX | 4000 | 5 3/8 | 5 1/2 | 5 3/4 | 5 3/8 | 5 1/8 | 5 3/4 | 31600 |
21396 | SLHD | 1500 | 0.0800 | 0.0800 | 0.2000 | 0 | |||
21397 | SLHN | 300 | 6.0000 | 5.5000 | 7.5000 | 0 | |||
21398 | SLIXX | 0 | 0 | ||||||
21399 | SLL/WS | 0 | 8 | 9 | 0 | ||||
21400 | SLLB | 0 | 0 | ||||||
21401 | SLLBY | 0 | 0 | ||||||
21402 | SLM | 100 | 63 5/8 | 64 5/8 | 64 5/8 | 63 1/2 | 63 1/2 | 63 7/8 | 500 |
21403 | SLMA | 0 | 0 | ||||||
21404 | SLMAJ | 0 | 0 | ||||||
21405 | SLMC | 100 | 3.6875 | 0 | |||||
21406 | SLMCX | 0 | 19.10 | 19.10 | 20.05 | 0 | |||
21407 | SLMD | 7000 | 27 | 26 7/8 | 27 1/8 | 26 3/4 | 26 3/4 | 27 1/4 | 135900 |
21408 | SLMDX | 0 | 18.54 | 18.54 | 18.54 | 0 | |||
21409 | SLMI | 1100 | 1.5620 | 1.7500 | 1.8750 | 1.4375 | 1.4375 | 1.5625 | 90600 |
21410 | SLMMX | 0 | 13.00 | 13.00 | 13.54 | 0 | |||
21411 | SLMTX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
21412 | SLMpA | 10500 | 39 3/8 | 0 | |||||
21413 | SLNF | 0 | 0 | ||||||
21414 | SLO | 300 | 3 1/2 | 0 | |||||
21415 | SLORX | 0 | 7.80 | 7.80 | 8.19 | 0 | |||
21416 | SLOT | 500 | 22 | 22 | 22 | 21 3/4 | 21 5/8 | 22 1/4 | 3900 |
21417 | SLOTX | 0 | 8.33 | 8.33 | 8.75 | 0 | |||
21418 | SLP | 100 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 5/8 | 4 3/8 | 200 |
21419 | SLPRX | 0 | 8.23 | 8.23 | 8.23 | 0 | |||
21420 | SLR | 200 | 39 3/4 | 39 3/4 | 39 3/4 | 39 3/4 | 38 | 38 1/2 | 200 |
21421 | SLS | 100 | 9 1/8 | 8 3/4 | 9 1/8 | 0 | |||
21422 | SLSR | 1000 | 0.1250 | 0 | |||||
21423 | SLSSX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
21424 | SLSUX | 0 | 15.80 | 15.80 | 15.80 | 0 | |||
21425 | SLT | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 500 | ||
21426 | SLT.W | 0 | 0 | ||||||
21427 | SLT/WS | 1000 | 1/16 | 0 | |||||
21428 | SLTGX | 0 | 12.46 | 12.46 | 12.46 | 0 | |||
21429 | SLTH | 200 | 0.1000 | 0 | |||||
21430 | SLTI | 15900 | 1 5/16 | 1 5/32 | 1 5/16 | 1 5/32 | 1 3/16 | 1 5/16 | 38100 |
21431 | SLTS | 2500 | 5.7500 | 5.0000 | 6.0000 | 0 | |||
21432 | SLV | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 1000 | ||
21433 | SLVC | 6000 | 2 5/16 | 2 7/16 | 2 1/2 | 2 3/16 | 2 5/16 | 2 7/16 | 152200 |
21434 | SLVCW | 20000 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
21435 | SLVN | 200 | 29 1/2 | 27 3/4 | 30 | 27 | 29 1/2 | 30 | 128500 |
21436 | SLX | 0 | 119.16 | 0 | |||||
21437 | SMA | 0 | 116.64 | 117.50 | 117.87 | 116.59 | 0 | ||
21438 | SMABX | 0 | 13.00 | 13.00 | 13.00 | 0 | |||
21439 | SMAL | 100 | 25.7500 | 0 | |||||
21440 | SMAN | 900 | 3 3/4 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 13500 |
21441 | SMATX | 0 | 7.99 | 7.99 | 8.39 | 0 | |||
21442 | SMAW | 0 | 0 | ||||||
21443 | SMAWY | 0 | 0 | ||||||
21444 | SMAXX | 0 | 0.41 | 4.87 | 5.03 | 3708 | |||
21445 | SMB | 0 | 115.01 | 115.91 | 116.20 | 114.96 | 0 | ||
21446 | SMBC | 500 | 15 | 15 | 15 | 15 | 15 | 15 1/2 | 15500 |
21447 | SMBXQ | 3000 | 0.0100 | 0 | |||||
21448 | SMBXX | 0 | 0 | ||||||
21449 | SMC | 0 | 0 | ||||||
21450 | SMC.A | 0 | 0 | ||||||
21451 | SMC/A | 2000 | 23 7/8 | 0 | |||||
21452 | SMCA | 0 | 0 | ||||||
21453 | SMCAX | 0 | 11.17 | 11.17 | 11.82 | 0 | |||
21454 | SMCBX | 0 | 11.17 | 11.17 | 11.17 | 0 | |||
21455 | SMCC | 3500 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/4 | 7 7/8 | 3500 |
21456 | SMCCX | 0 | 11.17 | 11.17 | 11.17 | 0 | |||
21457 | SMCEX | 0 | 12.30 | 12.30 | 12.30 | 0 | |||
21458 | SMCO | 200 | 13 1/2 | 13 | 13 1/2 | 0 | |||
21459 | SMCS | 200 | 6 15/16 | 7 1/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 1700 |
21460 | SMCWX | 0 | 23.39 | 23.39 | 24.82 | 0 | |||
21461 | SMCXX | 0 | 0.63 | 4.77 | 4.92 | 716 | |||
21462 | SMD | 200 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 17 3/4 | 18 1/8 | 200 |
21463 | SMDL | 25000 | 0.0080 | 0.0070 | 0.0200 | 0 | |||
21464 | SMDMX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
21465 | SMDP | 0 | 0 | ||||||
21466 | SME | 100 | 4 3/4 | 5 | 5 | 4 3/4 | 4 5/8 | 5 | 1100 |
21467 | SMED | 500 | 51 1/16 | 52 3/4 | 52 3/4 | 50 | 50 3/4 | 51 3/8 | 160200 |
21468 | SMEDY | 0 | 0 | ||||||
21469 | SMETQ | 10000 | 0.0010 | 0.0010 | 0.0200 | 0 | |||
21470 | SMF | 200 | 18 5/8 | 20 1/4 | 21 1/8 | 0 | |||
21471 | SMFB | 2400 | 31.0000 | 0 | |||||
21472 | SMFC | 600 | 15 | 15 | 15 | 15 | 15 | 15 3/4 | 1100 |
21473 | SMFIX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
21474 | SMFR | 1000 | 5 1/2 | 5 3/8 | 5 1/2 | 5 3/8 | 5 3/8 | 5 1/2 | 12800 |
21475 | SMG | 300 | 19 3/8 | 18 3/4 | 19 1/8 | 0 | |||
21476 | SMGAF | 0 | 0 | ||||||
21477 | SMGBF | 0 | 0 | ||||||
21478 | SMGEX | 0 | 12.08 | 12.08 | 12.08 | 0 | |||
21479 | SMGIX | 0 | 12.26 | 12.26 | 12.26 | 0 | |||
21480 | SMGN | 400 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1875 | 400 |
21481 | SMGR | 300 | 0.0625 | 0 | |||||
21482 | SMGS | 1000 | 18 1/2 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 6200 |
21483 | SMGXX | 0 | 0.63 | 5.04 | 5.20 | 40815 | |||
21484 | SMI | 200 | 40 7/8 | 39 1/2 | 40 | 0 | |||
21485 | SMIC | 100 | 55.0000 | 55.0000 | 62.0000 | 0 | |||
21486 | SMID | 1500 | 4 5/8 | 4 7/8 | 4 7/8 | 4 19/32 | 4 5/8 | 4 7/8 | 64800 |
21487 | SMIDW | 1500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/4 | 68100 |
21488 | SMIGX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
21489 | SMII | 0 | 0 | ||||||
21490 | SMIN | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 1/2 | 1000 |
21491 | SMIT | 0 | 0 | ||||||
21492 | SMITF | 1000 | 4 1/2 | 4 1/2 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 16400 |
21493 | SMIV | 3000 | 0.1500 | 0.1250 | 0.2500 | 0 | |||
21494 | SMKD | 20000 | 0.0010 | 0.0010 | 0.0175 | 0 | |||
21495 | SML | 0 | 115.88 | 117.27 | 117.27 | 115.74 | 0 | ||
21496 | SMLFX | 0 | 12.08 | 12.08 | 12.08 | 0 | |||
21497 | SMLL | 48500 | 0.0625 | 0.0625 | 0.5000 | 0 | |||
21498 | SMLM | 500 | 0.0200 | 0 | |||||
21499 | SMLTX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
21500 | SMM/WS | 0 | 1 1/4 | 2 | 0 | ||||
21501 | SMMBX | 0 | 16.23 | 16.23 | 16.23 | 0 | |||
21502 | SMMIX | 0 | 10.49 | 10.49 | 12.36 | 0 | |||
21503 | SMML | 0 | 0 | ||||||
21504 | SMMLY | 0 | 0 | ||||||
21505 | SMMM | 0 | 0 | ||||||
21506 | SMMMF | 0 | 0 | ||||||
21507 | SMMP | 1000 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
21508 | SMMXX | 0 | 0.45 | 3.07 | 3.12 | 392 | |||
21509 | SMNAX | 0 | 10.38 | 10.38 | 10.90 | 0 | |||
21510 | SMNCY | 0 | 0 | ||||||
21511 | SMNNX | 0 | 7.84 | 7.84 | 8.23 | 0 | |||
21512 | SMNXX | 0 | 0.55 | 5.70 | 5.94 | 19309 | |||
21513 | SMO | 100 | 14 | 14 | 14 | 14 | 100 | ||
21514 | SMOC | 2000 | 2.7500 | 2.7500 | 3.0000 | 2.7500 | 2.7500 | 3.0000 | 6000 |
21515 | SMOD | 300 | 11 3/4 | 12 | 12 | 11 1/2 | 11 1/2 | 11 3/4 | 76000 |
21516 | SMOR | 0 | 0 | ||||||
21517 | SMP | 200 | 14 7/8 | 14 5/8 | 15 1/8 | 0 | |||
21518 | SMPS | 1000 | 10 | 9 1/2 | 10 1/8 | 9 3/8 | 9 7/8 | 10 1/8 | 41900 |
21519 | SMPXX | 0 | 0.35 | 5.41 | 5.51 | 5236 | |||
21520 | SMQ | 3000 | 26 1/4 | 26 3/8 | 26 7/8 | 26 1/4 | 14900 | ||
21521 | SMQC | 0 | 0 | ||||||
21522 | SMQCF | 1000 | 3/8 | 5/16 | 3/8 | 5/16 | 5/16 | 3/8 | 225400 |
21523 | SMQw | 0 | 24 1/2 | 25 1/2 | 0 | ||||
21524 | SMRH | 900 | 0.0010 | 0 | |||||
21525 | SMRK | 300 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0350 | 300 |
21526 | SMRKP | 100 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 3.2500 | 100 |
21527 | SMRT | 100 | 10 3/4 | 10 5/8 | 11 | 10 5/8 | 10 3/4 | 10 7/8 | 36500 |
21528 | SMRY | 700 | 0.7500 | 0.8125 | 0.8125 | 0.7500 | 0.7500 | 0.8125 | 5700 |
21529 | SMSC | 2500 | 16 5/8 | 16 3/8 | 16 3/4 | 16 1/4 | 16 1/4 | 16 5/8 | 74900 |
21530 | SMSI | 100 | 6 | 5 1/2 | 6 | 5 1/2 | 5 1/2 | 6 | 31100 |
21531 | SMT | 200 | 19 1/2 | 19 3/8 | 19 7/8 | 0 | |||
21532 | SMTB | 100 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | 100 | ||
21533 | SMTC | 500 | 17 5/8 | 17 3/4 | 18 1/4 | 17 1/8 | 17 5/8 | 17 7/8 | 77800 |
21534 | SMTFX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
21535 | SMTG | 700 | 20 1/8 | 19 7/8 | 21 3/8 | 19 1/2 | 19 5/8 | 20 1/8 | 797800 |
21536 | SMTH | 300 | 3 5/8 | 3 5/8 | 4 1/8 | 0 | |||
21537 | SMTL | 100 | 16 | 14 1/4 | 16 1/8 | 14 1/4 | 15 1/2 | 16 | 58100 |
21538 | SMTS | 2500 | 25/32 | 11/16 | 25/32 | 11/16 | 11/16 | 25/32 | 93300 |
21539 | SMTSZ | 7500 | 3/32 | 1/16 | 1/8 | 0 | |||
21540 | SMTV | 50000 | 0.0225 | 0.0175 | 0.0225 | 0.0175 | 0.0200 | 0.0275 | 151000 |
21541 | SMTVW | 200 | 0.0025 | 0.0025 | 0.0200 | 0 | |||
21542 | SMU | 200 | 17 | 17 | 17 | 17 | 16 1/4 | 17 | 100 |
21543 | SMUG | 0 | 0 | ||||||
21544 | SMVA | 600 | 12.5000 | 12.5000 | 13.7500 | 0 | |||
21545 | SMXC | 1200 | 1.0000 | 0 | |||||
21546 | SN | 200 | 6 3/4 | 6 3/8 | 6 3/4 | 0 | |||
21547 | SNA | 100 | 45 5/8 | 42 7/8 | 43 3/8 | 0 | |||
21548 | SNAC | 0 | 0 | ||||||
21549 | SNAP | 700 | 14 1/4 | 14 1/4 | 14 1/2 | 14 | 14 | 14 1/2 | 75200 |
21550 | SNAX | 100 | 1 3/4 | 1 3/4 | 2 1/8 | 0 | |||
21551 | SNB | 300 | 25 7/8 | 25 3/4 | 26 | 25 3/4 | 25 5/8 | 26 | 3200 |
21552 | SNB.A | 0 | 0 | ||||||
21553 | SNBD | 200 | 6.1250 | 6.3750 | 6.4375 | 6.0625 | 5.6250 | 6.1250 | 25200 |
21554 | SNBDX | 0 | 6.52 | 6.52 | 6.86 | 0 | |||
21555 | SNBN | 100 | 8.0000 | 0 | |||||
21556 | SNBpA | 25000 | 38 1/8 | 0 | |||||
21557 | SNC | 1200 | 37 5/8 | 37 1/4 | 37 7/8 | 0 | |||
21558 | SNC.A | 0 | 0 | ||||||
21559 | SNC.W | 0 | 0 | ||||||
21560 | SNC/WS | 2000 | 14 7/8 | 0 | |||||
21561 | SNCAX | 0 | 13.78 | 13.78 | 13.78 | 0 | |||
21562 | SNCG | 13700 | 0.7187 | 0.7500 | 0.8125 | 0.7187 | 0.5625 | 0.8125 | 16500 |
21563 | SNCI | 100 | 43.0000 | 0 | |||||
21564 | SNCTX | 0 | 8.04 | 8.04 | 8.44 | 0 | |||
21565 | SNCp | 1400 | 26 5/8 | 0 | |||||
21566 | SNCpX | 100 | 28 | 0 | |||||
21567 | SNDC | 0 | 0 | ||||||
21568 | SNDCF | 4000 | 5 9/16 | 5 1/4 | 5 5/8 | 5 1/4 | 5 3/8 | 5 5/8 | 54300 |
21569 | SNDG | 0 | 0 | ||||||
21570 | SNDK | 2100 | 14 1/4 | 14 1/4 | 14 3/4 | 13 3/4 | 13 7/8 | 14 1/4 | 118600 |
21571 | SNDPX | 0 | 13.66 | 13.66 | 13.66 | 0 | |||
21572 | SNDS | 200 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/2 | 1300 |
21573 | SNDT | 1000 | 28 1/4 | 28 1/4 | 28 3/4 | 28 3/16 | 28 1/4 | 28 1/2 | 61800 |
21574 | SNE | 300 | 64 3/4 | 62 1/2 | 63 1/8 | 0 | |||
21575 | SNEC | 0 | 0 | ||||||
21576 | SNEL | 0 | 0 | ||||||
21577 | SNEO | 0 | 0 | ||||||
21578 | SNET | 300 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
21579 | SNF | 1500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 3/8 | 2000 |
21580 | SNFC | 0 | 0 | ||||||
21581 | SNFCA | 300 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 3/8 | 300 |
21582 | SNFL | 200 | 28.0000 | 20.0000 | 30.0000 | 0 | |||
21583 | SNG | 200 | 39 1/2 | 39 5/8 | 39 3/4 | 39 1/2 | 38 5/8 | 39 1/8 | 500 |
21584 | SNGC | 0 | 0 | ||||||
21585 | SNGGF | 0 | 0 | ||||||
21586 | SNGRX | 0 | 15.49 | 15.49 | 15.49 | 0 | |||
21587 | SNGSX | 0 | 12.65 | 12.65 | 12.65 | 0 | |||
21588 | SNGVX | 0 | 10.57 | 10.57 | 10.57 | 0 | |||
21589 | SNH/WS | 5000 | 5/8 | 5/8 | 1 | 0 | |||
21590 | SNHB | 6500 | 0.0400 | 0.0200 | 0.0800 | 0 | |||
21591 | SNI | 500 | 2 7/16 | 0 | |||||
21592 | SNIC | 500 | 7 5/8 | 7 3/8 | 7 7/8 | 7 1/4 | 7 1/4 | 7 3/4 | 34000 |
21593 | SNIDX | 0 | 13.57 | 13.57 | 13.57 | 0 | |||
21594 | SNIF | 0 | 0 | ||||||
21595 | SNIFF | 2000 | 3 11/16 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 28200 |
21596 | SNIGX | 0 | 28.13 | 28.13 | 28.13 | 0 | |||
21597 | SNIVX | 0 | 16.73 | 16.73 | 16.73 | 0 | |||
21598 | SNIXX | 0 | 0.24 | 5.27 | 5.43 | 180 | |||
21599 | SNJBX | 0 | 13.20 | 13.20 | 13.20 | 0 | |||
21600 | SNJTX | 0 | 7.74 | 7.74 | 8.13 | 0 | |||
21601 | SNKE | 1000 | 8.2500 | 7.8750 | 8.5000 | 7.8750 | 7.8750 | 8.5000 | 2700 |
21602 | SNKI | 1700 | 13/16 | 3/4 | 7/8 | 0 | |||
21603 | SNLO | 400 | 0.1250 | 0.1250 | 1.1250 | 0 | |||
21604 | SNLT | 2000 | 0.0312 | 0.0312 | 0.2187 | 0 | |||
21605 | SNM | 1000 | 10 1/2 | 11 1/2 | 12 1/8 | 0 | |||
21606 | SNML | 100 | 77.0000 | 0 | |||||
21607 | SNND | 200 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 200 | ||
21608 | SNNYX | 0 | 13.59 | 13.59 | 13.59 | 0 | |||
21609 | SNOW | 500 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 12400 |
21610 | SNPL | 0 | 0 | ||||||
21611 | SNPS | 100 | 32 | 33 1/4 | 34 | 31 3/4 | 31 3/4 | 32 | 368700 |
21612 | SNR | 200 | 2 1/4 | 0 | |||||
21613 | SNRS | 10000 | 2.3750 | 2.0625 | 2.4375 | 2.0000 | 2.2500 | 2.3750 | 280600 |
21614 | SNS | 200 | 68 | 68 | 68 | 68 | 67 3/8 | 67 7/8 | 300 |
21615 | SNSDX | 0 | 12.61 | 12.61 | 12.61 | 0 | |||
21616 | SNST | 0 | 0 | ||||||
21617 | SNSTA | 500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 8 | 500 |
21618 | SNT | 100 | 34 1/2 | 33 1/4 | 34 1/8 | 0 | |||
21619 | SNTC | 500 | 28 1/2 | 27 3/4 | 28 1/2 | 27 3/4 | 27 3/4 | 28 1/2 | 5400 |
21620 | SNTIX | 0 | 10.04 | 10.04 | 10.04 | 0 | |||
21621 | SNTK | 0 | 0 | ||||||
21622 | SNTKY | 10000 | 1 9/16 | 1 5/8 | 1 5/8 | 1 9/16 | 1 9/16 | 1 5/8 | 70300 |
21623 | SNTNX | 0 | 14.22 | 14.22 | 14.97 | 0 | |||
21624 | SNTRX | 0 | 15.82 | 15.82 | 15.82 | 0 | |||
21625 | SNTRY | 0 | 0 | ||||||
21626 | SNTS | 20000 | 0.0001 | 0 | |||||
21627 | SNTV | 2400 | 4 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 40600 |
21628 | SNTWF | 4800 | 7/16 | 7/16 | 9/16 | 0 | |||
21629 | SNTXX | 0 | 0.61 | 4.58 | 4.70 | 819 | |||
21630 | SNTZF | 5000 | 7/16 | 1/2 | 1/2 | 7/16 | 5/16 | 1/2 | 30000 |
21631 | SNUS | 1500 | 10 3/4 | 11 1/8 | 11 1/4 | 10 1/2 | 10 3/4 | 11 | 43100 |
21632 | SNV | 200 | 28 3/4 | 27 1/2 | 28 | 0 | |||
21633 | SNVB | 0 | 0 | ||||||
21634 | SNVE | 0 | 0 | ||||||
21635 | SNVM | 0 | 0 | ||||||
21636 | SNW | 2000 | 1 3/4 | 1 11/16 | 2 1/16 | 0 | |||
21637 | SNXEX | 0 | 7.88 | 7.88 | 8.27 | 0 | |||
21638 | SNXFX | 0 | 16.68 | 16.68 | 16.68 | 0 | |||
21639 | SNY | 1000 | 12 1/4 | 11 1/4 | 11 7/8 | 0 | |||
21640 | SNYAX | 0 | 8.19 | 8.19 | 8.58 | 0 | |||
21641 | SNYBX | 0 | 16.97 | 16.97 | 16.97 | 0 | |||
21642 | SNYTX | 0 | 8.14 | 8.14 | 8.55 | 0 | |||
21643 | SNYpA | 1000 | 19 7/8 | 0 | |||||
21644 | SO | 800 | 24 3/4 | 24 5/8 | 25 | 24 5/8 | 24 5/8 | 25 | 181100 |
21645 | SOA | 200 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 1/2 | 18 | 200 |
21646 | SOAA | 0 | 0 | ||||||
21647 | SOBB | 1700 | 3.0000 | 2.1250 | 3.0000 | 0 | |||
21648 | SOBF | 0 | 0 | ||||||
21649 | SOBI | 1000 | 12 1/2 | 13 | 13 | 12 1/2 | 12 1/2 | 13 | 1100 |
21650 | SOBS | 0 | 0 | ||||||
21651 | SOC | 500 | 15 1/4 | 15 1/8 | 16 | 0 | |||
21652 | SOCG | 0 | 0 | ||||||
21653 | SOCGN | 0 | 0 | ||||||
21654 | SOCM | 0 | 0 | ||||||
21655 | SOCNX | 0 | 1.08 | 1.08 | 1.08 | 0 | |||
21656 | SOCR | 200 | 3 1/4 | 3 1/2 | 3 1/2 | 3 | 3 | 3 3/8 | 7300 |
21657 | SODI | 200 | 0.3125 | 0.3125 | 0.5000 | 0 | |||
21658 | SODK | 100 | 21 1/2 | 20 3/4 | 21 1/2 | 20 3/4 | 21 | 21 1/2 | 8500 |
21659 | SOEGN | 0 | 0 | ||||||
21660 | SOEGO | 0 | 0 | ||||||
21661 | SOER | 0 | 0 | ||||||
21662 | SOF | 500 | 10 | 10 | 10 | 10 | 500 | ||
21663 | SOFA | 50000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 | 2 1/4 | 100500 |
21664 | SOFK | 1000 | 18.5000 | 0 | |||||
21665 | SOFP | 50000 | 0.0575 | 0.0550 | 0.0600 | 0.0550 | 0.0400 | 0.0600 | 115000 |
21666 | SOFT | 1000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 4 | 4500 |
21667 | SOGAY | 0 | 0 | ||||||
21668 | SOGXX | 0 | 0.07 | 4.88 | 5.07 | 93 | |||
21669 | SOH | 0 | 0 | ||||||
21670 | SOHRX | 0 | 15.93 | 15.93 | 16.72 | 0 | |||
21671 | SOHTX | 0 | 11.52 | 11.52 | 12.09 | 0 | |||
21672 | SOI | 25 | 3 | 1 7/16 | 1 13/16 | 0 | |||
21673 | SOIw | 0 | 1 3/8 | 1 3/4 | 0 | ||||
21674 | SOJB | 200 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | 200 | ||
21675 | SOK | 0 | 3 | 3 1/4 | 0 | ||||
21676 | SOL | 500 | 27 | 27 7/8 | 28 3/8 | 0 | |||
21677 | SOLO | 0 | 0 | ||||||
21678 | SOLOQ | 700 | 3/8 | 3/8 | 5/8 | 0 | |||
21679 | SOLP | 5000 | 5/8 | 21/32 | 21/32 | 9/16 | 1/2 | 21/32 | 40000 |
21680 | SOLPU | 500 | 11/16 | 11/16 | 1 3/8 | 0 | |||
21681 | SOLPW | 3000 | 1/8 | 1/8 | 3/16 | 0 | |||
21682 | SOLR | 600 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/16 | 3 3/16 | 3 1/2 | 6900 |
21683 | SOLRW | 300 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 3/4 | 300 |
21684 | SOLT | 1000 | 0.0100 | 0 | |||||
21685 | SOLU | 5000 | 0.8750 | 0.8125 | 0.8750 | 0 | |||
21686 | SOLV | 100 | 18 1/8 | 16 1/2 | 19 1/4 | 16 3/8 | 18 | 18 1/4 | 649000 |
21687 | SOM | 0 | 0 | ||||||
21688 | SOMA | 1000 | 6 | 5 7/8 | 6 | 5 3/4 | 5 3/4 | 6 | 126600 |
21689 | SOMC | 100 | 30.0000 | 0 | |||||
21690 | SOMR | 500 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 18 1/4 | 500 |
21691 | SOMT | 200 | 36.5000 | 0 | |||||
21692 | SOMZ | 0 | 0 | ||||||
21693 | SOMpA | 500 | 26 | 0 | |||||
21694 | SON | 100 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 1/8 | 26 3/4 | 100 |
21695 | SONA | 3000 | 1/2 | 1/2 | 5/8 | 1/2 | 1/2 | 5/8 | 43200 |
21696 | SONAC | 43000 | 3/4 | 9/16 | 3/4 | 0 | |||
21697 | SONAW | 5000 | 1/2 | 1/4 | 1/2 | 0 | |||
21698 | SONAZ | 10000 | 1/2 | 3/16 | 1/2 | 0 | |||
21699 | SONC | 2000 | 15 1/4 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 12800 |
21700 | SONN | 0 | 0 | ||||||
21701 | SONNF | 0 | 0 | ||||||
21702 | SONWC | 2500 | 1/4 | 1/4 | 1/2 | 0 | |||
21703 | SONX | 1000 | 1.1875 | 1.3750 | 1.3750 | 1.1875 | 1.1875 | 1.3750 | 6900 |
21704 | SONZC | 500 | 1/4 | 1/4 | 1/2 | 0 | |||
21705 | SONpA | 100 | 56 1/4 | 0 | |||||
21706 | SOOI | 0 | 0 | ||||||
21707 | SOON | 30000 | 0.0480 | 0 | |||||
21708 | SOPAX | 0 | 17.06 | 17.06 | 17.96 | 0 | |||
21709 | SOPFX | 0 | 32.85 | 32.85 | 32.85 | 0 | |||
21710 | SOPN | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 17 3/4 | 18 1/4 | 2800 |
21711 | SOPT | 0 | 0 | ||||||
21712 | SOPTX | 0 | 17.05 | 17.05 | 17.05 | 0 | |||
21713 | SOR | 100 | 41 7/8 | 41 3/4 | 41 7/8 | 41 3/4 | 300 | ||
21714 | SORB | 1000 | 1.7500 | 1.5000 | 2.0000 | 0 | |||
21715 | SORC | 500 | 5.0000 | 4.5000 | 6.2500 | 0 | |||
21716 | SORT | 1000 | 4.5000 | 4.5000 | 5.0000 | 0 | |||
21717 | SORTW | 300 | 0.4375 | 0.4375 | 0.7500 | 0 | |||
21718 | SORp | 800 | 29 3/8 | 0 | |||||
21719 | SOS | 500 | 8 7/8 | 0 | |||||
21720 | SOSA | 5000 | 1 7/16 | 1 1/2 | 1 1/2 | 1 7/16 | 1 7/16 | 1 15/32 | 25100 |
21721 | SOSD | 5000 | 0.1900 | 0.1600 | 0.1900 | 0 | |||
21722 | SOSE | 0 | 0 | ||||||
21723 | SOSK | 0 | 0 | ||||||
21724 | SOSM | 1000 | 2.2500 | 2.5000 | 3.2500 | 0 | |||
21725 | SOSS | 500 | 8 3/4 | 8 3/8 | 8 7/8 | 8 3/8 | 8 3/8 | 8 3/4 | 7000 |
21726 | SOST | 15000 | 0.3400 | 0.3300 | 0.3400 | 0.3100 | 0.3200 | 0.4000 | 50100 |
21727 | SOTA | 200 | 9 1/2 | 9 7/8 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 1900 |
21728 | SOTEX | 0 | 8.25 | 8.25 | 8.66 | 0 | |||
21729 | SOTK | 3000 | 0.7500 | 0.7500 | 1.1250 | 0 | |||
21730 | SOTR | 200 | 25 3/4 | 25 5/8 | 25 3/4 | 25 1/2 | 25 1/2 | 25 3/4 | 210300 |
21731 | SOUD | 500 | 2.8750 | 0 | |||||
21732 | SOUH | 0 | 0 | ||||||
21733 | SOUM | 0 | 0 | ||||||
21734 | SOUS | 0 | 0 | ||||||
21735 | SOUpA | 200 | 21 3/8 | 0 | |||||
21736 | SOUpC | 300 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 5/8 | 300 |
21737 | SOV | 7100 | 1/2 | 0 | |||||
21738 | SOVBX | 0 | 17.87 | 17.87 | 17.87 | 0 | |||
21739 | SOVIX | 0 | 17.88 | 17.88 | 18.82 | 0 | |||
21740 | SOVY | 1000 | 17.5000 | 0 | |||||
21741 | SOWE | 0 | 0 | ||||||
21742 | SOX | 0 | 176.80 | 179.60 | 182.18 | 174.50 | 0 | ||
21743 | SP | 400 | 12 5/8 | 11 7/8 | 12 3/8 | 0 | |||
21744 | SPA | 200 | 4 5/8 | 3 7/8 | 4 1/2 | 0 | |||
21745 | SPAB | 100 | 12 3/4 | 12 | 12 3/4 | 12 | 12 | 12 3/4 | 6600 |
21746 | SPAC | 200 | 2.7500 | 2.6250 | 2.8750 | 2.6250 | 2.7500 | 2.8750 | 4900 |
21747 | SPAI | 500 | 0.0100 | 0.0100 | 0.2200 | 0 | |||
21748 | SPAIB | 0 | 0 | ||||||
21749 | SPAMX | 0 | 10.20 | 10.20 | 10.20 | 0 | |||
21750 | SPAN | 2000 | 6 1/8 | 6 | 6 1/8 | 6 | 6 | 6 3/8 | 3800 |
21751 | SPAR | 200 | 10 3/8 | 10 3/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 12100 |
21752 | SPATX | 0 | 13.33 | 13.33 | 14.03 | 0 | |||
21753 | SPAW | 2500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.7500 | 1.5000 | 2500 |
21754 | SPAXX | 0 | 0.37 | 5.27 | 5.44 | 7657 | |||
21755 | SPAZ | 1100 | 4 7/8 | 5 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 16900 |
21756 | SPBC | 200 | 24 1/8 | 24 3/8 | 24 1/2 | 24 1/8 | 24 | 24 3/8 | 31900 |
21757 | SPBI | 900 | 12 1/16 | 12 | 12 1/16 | 12 | 12 | 12 1/2 | 1900 |
21758 | SPBPX | 0 | 11.48 | 11.48 | 11.48 | 0 | |||
21759 | SPBXX | 0 | 0.63 | 5.26 | 5.42 | 1001 | |||
21760 | SPC | 100 | 57 3/4 | 57 5/8 | 57 3/4 | 57 5/8 | 57 1/8 | 57 1/2 | 1100 |
21761 | SPCH | 200 | 2 3/4 | 2 3/8 | 2 3/4 | 2 3/8 | 2 3/8 | 2 3/4 | 300 |
21762 | SPCL | 0 | 0 | ||||||
21763 | SPCLQ | 10000 | 0.1250 | 0.1250 | 0.1300 | 0.1100 | 0.1200 | 0.1300 | 641500 |
21764 | SPCO | 500 | 3 1/4 | 3 1/4 | 3 3/8 | 3 1/8 | 3 1/8 | 3 1/4 | 57900 |
21765 | SPCP | 300 | 0.1000 | 0 | |||||
21766 | SPCSX | 0 | 9.53 | 9.53 | 9.53 | 0 | |||
21767 | SPCT | 1600 | 20 3/4 | 21 | 21 1/4 | 20 | 20 1/4 | 20 3/4 | 90900 |
21768 | SPCXX | 0 | 0.52 | 3.01 | 3.97 | 1729 | |||
21769 | SPCpM | 100 | 53 3/4 | 0 | |||||
21770 | SPD | 200 | 16 3/4 | 16 3/8 | 17 | 0 | |||
21771 | SPE | 0 | 1417.13 | 1417.13 | 1417.13 | 1417.13 | 0 | ||
21772 | SPEC | 200 | 3 1/8 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 1500 |
21773 | SPEFX | 0 | 4.13 | 4.13 | 4.30 | 0 | |||
21774 | SPEI | 2500 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/4 | 5 3/4 | 6 1/8 | 6000 |
21775 | SPEIG | 10 | 83 | 80 | 85 | 0 | |||
21776 | SPEK | 300 | 1 5/8 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 7/8 | 3100 |
21777 | SPEQ | 500 | 10 7/8 | 11 1/8 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/8 | 14000 |
21778 | SPEQX | 0 | 11.09 | 11.09 | 11.09 | 0 | |||
21779 | SPER | 0 | 0 | ||||||
21780 | SPF | 200 | 6 3/8 | 6 3/8 | 6 1/2 | 0 | |||
21781 | SPFIX | 0 | 13.83 | 13.83 | 13.83 | 0 | |||
21782 | SPFO | 1000 | 7/16 | 7/16 | 7/16 | 7/16 | 3/8 | 1/2 | 1000 |
21783 | SPG | 500 | 23 3/8 | 23 3/4 | 23 3/4 | 23 3/8 | 23 1/8 | 23 1/2 | 700 |
21784 | SPGL | 0 | 0 | ||||||
21785 | SPGLA | 1000 | 7 3/4 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 24800 |
21786 | SPGN | 0 | 0 | ||||||
21787 | SPGNA | 1000 | 3 5/8 | 2 | 3 | 0 | |||
21788 | SPGNU | 1000 | 4 5/8 | 4 1/4 | 4 5/8 | 4 1/4 | 4 1/4 | 5 | 4200 |
21789 | SPGNW | 7300 | 1 1/64 | 1 | 1 3/8 | 0 | |||
21790 | SPGNZ | 1000 | 3/4 | 5/8 | 7/8 | 0 | |||
21791 | SPGVX | 0 | 10.57 | 10.57 | 10.57 | 0 | |||
21792 | SPHGW | 0 | 0 | ||||||
21793 | SPHI | 2500 | 23 1/8 | 23 1/8 | 23 7/8 | 22 1/2 | 22 1/8 | 23 1/8 | 74100 |
21794 | SPHIX | 0 | 12.30 | 12.30 | 12.30 | 0 | |||
21795 | SPIR | 500 | 2 | 2 | 2 3/8 | 0 | |||
21796 | SPIXX | 0 | 0.35 | 5.16 | 5.25 | 2708 | |||
21797 | SPJ | 200 | 17 3/4 | 0 | |||||
21798 | SPK | 100 | 24 5/8 | 24 1/2 | 24 7/8 | 0 | |||
21799 | SPKL | 1000 | 14 | 14 1/8 | 14 1/4 | 14 | 14 | 14 1/8 | 17500 |
21800 | SPKLW | 0 | 0 | ||||||
21801 | SPKN | 5000 | 4.0000 | 2.3750 | 4.5000 | 2.3125 | 4.0000 | 5.0000 | 41400 |
21802 | SPKpB | 100 | 24 3/4 | 24 7/8 | 24 7/8 | 24 3/4 | 10000 | ||
21803 | SPL | 0 | 598.48 | 609.45 | 609.45 | 597.29 | 0 | ||
21804 | SPLE | 3000 | 0.0200 | 0.0100 | 0.0200 | 0 | |||
21805 | SPLS | 400 | 20 3/8 | 20 3/8 | 20 3/4 | 20 | 20 1/4 | 20 3/8 | 1611300 |
21806 | SPLX | 667 | 3.0016 | 0 | |||||
21807 | SPM/A | 200 | 13 3/8 | 0 | |||||
21808 | SPM/B | 200 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 5/8 | 13 1/8 | 200 |
21809 | SPMA | 0 | 0 | ||||||
21810 | SPMB | 0 | 0 | ||||||
21811 | SPMBX | 0 | 18.75 | 18.75 | 18.75 | 0 | |||
21812 | SPMIX | 0 | 13.14 | 13.14 | 13.14 | 0 | |||
21813 | SPML | 0 | 0 | ||||||
21814 | SPMLE | 22000 | 0.2500 | 0.2000 | 0.2800 | 0.2000 | 0.2300 | 0.3125 | 153700 |
21815 | SPMMX | 0 | 19.18 | 19.18 | 20.19 | 0 | |||
21816 | SPMR | 30000 | 0.0010 | 0.0010 | 0.0150 | 0 | |||
21817 | SPMT | 100 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 9200 |
21818 | SPMTA | 5000 | 3 7/8 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 23900 |
21819 | SPN/WS/A | 0 | 1 1/8 | 1 3/8 | 0 | ||||
21820 | SPN/WS/B | 0 | 3/4 | 7/8 | 0 | ||||
21821 | SPNC | 1000 | 2 1/2 | 2 3/4 | 2 3/4 | 2 7/16 | 2 1/2 | 2 11/16 | 26400 |
21822 | SPNI | 100 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 33 | 40 1/2 | 100 |
21823 | SPNMB | 0 | 0 | ||||||
21824 | SPNS | 0 | 0 | ||||||
21825 | SPNSF | 0 | 0 | ||||||
21826 | SPO | 800 | 4 5/16 | 0 | |||||
21827 | SPOAX | 0 | 9.76 | 9.76 | 10.27 | 0 | |||
21828 | SPOBX | 0 | 9.61 | 9.61 | 9.61 | 0 | |||
21829 | SPOG | 100 | 0.1000 | 0 | |||||
21830 | SPOI | 10000 | 0.0200 | 0.0200 | 0.2000 | 0 | |||
21831 | SPOR | 4000 | 10 1/8 | 10 3/8 | 10 3/8 | 10 | 9 7/8 | 10 1/4 | 16900 |
21832 | SPOT | 1000 | 22 | 20 3/4 | 22 | 20 1/2 | 21 3/4 | 22 | 551300 |
21833 | SPOXX | 0 | 0.35 | 5.02 | 5.20 | 4729 | |||
21834 | SPP | 200 | 61 | 60 7/8 | 61 3/8 | 0 | |||
21835 | SPPR | 800 | 10 1/4 | 10 3/4 | 10 3/4 | 9 3/4 | 9 1/2 | 10 | 10400 |
21836 | SPPT | 0 | 0 | ||||||
21837 | SPPTY | 2000 | 1 15/32 | 1 11/32 | 1 15/32 | 1 11/32 | 1 9/32 | 1 7/16 | 43000 |
21838 | SPQ | 0 | 598.48 | 609.45 | 609.45 | 597.29 | 0 | ||
21839 | SPQBX | 0 | 21.20 | 21.20 | 21.20 | 0 | |||
21840 | SPR | 1300 | 5 7/8 | 0 | |||||
21841 | SPREX | 0 | 8.99 | 8.99 | 8.99 | 0 | |||
21842 | SPRI | 0 | 0 | ||||||
21843 | SPRM | 3000 | 0.1250 | 0.0156 | 0.1250 | 0 | |||
21844 | SPRT | 500 | 0.5000 | 0.2500 | 0.5000 | 0 | |||
21845 | SPRTX | 0 | 7.57 | 7.57 | 7.57 | 0 | |||
21846 | SPRXX | 0 | 0.57 | 5.36 | 5.53 | 82794 | |||
21847 | SPRY | 0 | 0 | ||||||
21848 | SPS | 1000 | 33 | 33 1/4 | 33 1/4 | 33 | 32 5/8 | 33 | 2400 |
21849 | SPSG | 400 | 17/32 | 15/32 | 9/16 | 7/16 | 1/2 | 9/16 | 39800 |
21850 | SPSGO | 200 | 1 1/4 | 2 | 3 | 0 | |||
21851 | SPSGP | 200 | 1/2 | 3/4 | 1 1/4 | 0 | |||
21852 | SPSGW | 30000 | 1/16 | 1/32 | 3/32 | 0 | |||
21853 | SPSI | 1000 | 7.2500 | 7.0000 | 7.2500 | 6.8750 | 6.7500 | 7.2500 | 9900 |
21854 | SPSIX | 0 | 9.64 | 9.64 | 9.64 | 0 | |||
21855 | SPSS | 100 | 16 3/8 | 16 5/8 | 16 5/8 | 15 7/8 | 15 7/8 | 16 3/8 | 97400 |
21856 | SPSTX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
21857 | SPT/WS | 0 | 0 | ||||||
21858 | SPT/WSB | 0 | 2 1/2 | 3 1/2 | 0 | ||||
21859 | SPT/WSC | 0 | 2 7/8 | 3 5/8 | 0 | ||||
21860 | SPTA | 1000 | 2 1/8 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/8 | 2 1/2 | 8500 |
21861 | SPTAU | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 2 1/2 | 3 3/8 | 1900 |
21862 | SPTAW | 9000 | 3/8 | 7/16 | 15/32 | 3/8 | 3/8 | 5/8 | 68400 |
21863 | SPTAZ | 20000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 1/2 | 20000 |
21864 | SPTEX | 0 | 7.97 | 7.97 | 8.37 | 0 | |||
21865 | SPTK | 5000 | 3.3750 | 3.1250 | 3.3750 | 3.1250 | 3.1250 | 3.3750 | 31000 |
21866 | SPTM | 25000 | 0.3200 | 0.3125 | 0.4375 | 0 | |||
21867 | SPTN | 0 | 0 | ||||||
21868 | SPTNQ | 0 | 0 | ||||||
21869 | SPTR | 300 | 5 1/4 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 3/8 | 3400 |
21870 | SPTS | 500 | 3 7/8 | 4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/8 | 48800 |
21871 | SPTSL | 1500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/8 | 1500 |
21872 | SPTSZ | 1000 | 1 5/8 | 1 1/2 | 2 1/8 | 0 | |||
21873 | SPTT | 0 | 0 | ||||||
21874 | SPU | 0 | 1382.34 | 1382.34 | 1382.34 | 1382.34 | 0 | ||
21875 | SPV | 0 | 0 | ||||||
21876 | SPVAX | 0 | 10.32 | 10.32 | 10.86 | 0 | |||
21877 | SPVBX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
21878 | SPW | 500 | 15 1/4 | 15 | 15 1/2 | 0 | |||
21879 | SPX | 0 | 598.48 | 609.45 | 609.45 | 597.29 | 0 | ||
21880 | SPXA | 0 | 0.0200 | 0.0700 | 0 | ||||
21881 | SPXAQ | 4000 | 0.0200 | 0 | |||||
21882 | SPY | 100 | 59 7/8 | 60 17/32 | 60 35/64 | 59 45/64 | 44 3/4 | 45 1/4 | 7700 |
21883 | SPYG | 200 | 38 3/4 | 38 1/4 | 41 3/4 | 36 1/2 | 38 1/2 | 39 | 447300 |
21884 | SPYN | 1000 | 21 1/4 | 22 1/4 | 22 1/2 | 21 1/4 | 21 1/4 | 21 1/2 | 193100 |
21885 | SPZ | 0 | 598.48 | 609.45 | 609.45 | 597.29 | 0 | ||
21886 | SPZN | 400 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 2 3/4 | 1500 |
21887 | SQA | 0 | 0 | ||||||
21888 | SQA.A | 0 | 0 | ||||||
21889 | SQA/A | 600 | 31 1/16 | 0 | |||||
21890 | SQA/B | 0 | 40 1/8 | 40 7/8 | 0 | ||||
21891 | SQAA | 0 | 0 | ||||||
21892 | SQAB | 0 | 0 | ||||||
21893 | SQAI | 500 | 8 3/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 1500 |
21894 | SQAX | 1000 | 19 1/2 | 19 1/2 | 19 3/4 | 19 1/2 | 19 1/2 | 20 | 54900 |
21895 | SQAp | 500 | 59 3/4 | 0 | |||||
21896 | SQCIX | 0 | 10.99 | 10.99 | 10.99 | 0 | |||
21897 | SQEMX | 0 | 16.91 | 16.91 | 16.91 | 0 | |||
21898 | SQF | 1000 | 14 1/8 | 14 | 14 1/8 | 0 | |||
21899 | SQGIX | 0 | 12.87 | 12.87 | 12.87 | 0 | |||
21900 | SQGRX | 0 | 13.03 | 13.03 | 13.03 | 0 | |||
21901 | SQIGX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
21902 | SQIXX | 0 | 0.32 | 5.03 | 5.24 | 1964 | |||
21903 | SQM | 1000 | 47 1/2 | 47 7/8 | 48 3/8 | 0 | |||
21904 | SQNA | 100 | 23 1/2 | 24 3/4 | 25 1/4 | 22 1/4 | 22 1/2 | 23 1/2 | 24300 |
21905 | SQNT | 1000 | 13 5/8 | 13 3/4 | 14 | 13 1/2 | 13 5/8 | 13 7/8 | 477600 |
21906 | SQTXX | 0 | 0.32 | 5.20 | 5.42 | 7035 | |||
21907 | SR | 0 | 0 | ||||||
21908 | SRA | 200 | 30 3/4 | 32 5/8 | 32 5/8 | 30 3/4 | 30 3/8 | 30 7/8 | 1000 |
21909 | SRAM | 30000 | 0.1400 | 0.1150 | 0.1500 | 0 | |||
21910 | SRBC | 7000 | 2 7/8 | 2 5/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 23200 |
21911 | SRBFX | 0 | 8.91 | 8.91 | 8.91 | 0 | |||
21912 | SRC | 2700 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 2700 | ||
21913 | SRC.C | 0 | 0 | ||||||
21914 | SRCA | 0 | 0 | ||||||
21915 | SRCAA | 800 | 1.3500 | 1.0625 | 1.3500 | 0 | |||
21916 | SRCAX | 0 | 10.92 | 10.92 | 11.43 | 0 | |||
21917 | SRCE | 700 | 23 | 23 | 23 | 23 | 22 1/2 | 23 | 700 |
21918 | SRCG | 100 | 1.1250 | 1.2500 | 1.2500 | 1.1250 | 1.1250 | 1.2500 | 3100 |
21919 | SRCIX | 0 | 10.99 | 10.99 | 11.51 | 0 | |||
21920 | SRCK | 0 | 0 | ||||||
21921 | SRCM | 500 | 11.0000 | 0 | |||||
21922 | SRCMW | 2500 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.2500 | 1.6250 | 5500 |
21923 | SRCMX | 0 | 10.94 | 10.94 | 11.46 | 0 | |||
21924 | SRCO | 500 | 10 3/8 | 11 | 11 | 10 3/8 | 10 1/4 | 10 5/8 | 61300 |
21925 | SRCXX | 0 | 0.43 | 2.85 | 4.07 | 485 | |||
21926 | SRDO | 10000 | 0.5800 | 0.5620 | 0.5800 | 0.5620 | 0.5312 | 0.5937 | 16000 |
21927 | SREG | 100 | 20 3/4 | 21 | 21 1/4 | 20 3/4 | 20 3/4 | 21 1/4 | 17900 |
21928 | SREMX | 0 | 17.10 | 17.10 | 17.91 | 0 | |||
21929 | SRFBX | 0 | 27.74 | 27.74 | 27.74 | 0 | |||
21930 | SRFCX | 0 | 21.59 | 21.59 | 21.59 | 0 | |||
21931 | SRFIX | 0 | 10.03 | 10.03 | 10.50 | 0 | |||
21932 | SRFSX | 0 | 24.20 | 24.20 | 24.20 | 0 | |||
21933 | SRFXX | 0 | 0.61 | 5.09 | 5.26 | 9608 | |||
21934 | SRGC | 2500 | 13/32 | 13/32 | 1/2 | 0 | |||
21935 | SRGFX | 0 | 13.17 | 13.17 | 13.79 | 0 | |||
21936 | SRGIX | 0 | 12.92 | 12.92 | 13.53 | 0 | |||
21937 | SRGN | 500 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 43500 |
21938 | SRGPX | 0 | 10.13 | 10.13 | 10.13 | 0 | |||
21939 | SRGVX | 0 | 9.85 | 9.85 | 10.31 | 0 | |||
21940 | SRGXX | 0 | 0.29 | 4.95 | 4.76 | 382 | |||
21941 | SRGY | 500 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
21942 | SRHBX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
21943 | SRHQX | 0 | 2.38 | 2.38 | 2.47 | 0 | |||
21944 | SRI | 1000 | 2 1/4 | 2 1/4 | 2 5/8 | 0 | |||
21945 | SRIGX | 0 | 10.18 | 10.18 | 10.66 | 0 | |||
21946 | SRIIX | 0 | 10.79 | 10.79 | 11.30 | 0 | |||
21947 | SRIK | 1500 | 0.3750 | 0.3750 | 0.7500 | 0 | |||
21948 | SRIMX | 0 | 11.47 | 11.47 | 11.47 | 0 | |||
21949 | SRIS | 0 | 0.0312 | 0.1562 | 0 | ||||
21950 | SRITX | 0 | 10.41 | 10.41 | 10.41 | 0 | |||
21951 | SRIXX | 0 | 0.58 | 5.22 | 5.37 | 1503 | |||
21952 | SRL | 1800 | 6 | 0 | |||||
21953 | SRLD | 0 | 0 | ||||||
21954 | SRLIX | 0 | 9.76 | 9.76 | 9.76 | 0 | |||
21955 | SRLM | 1000 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
21956 | SRM | 300 | 17 | 17 | 17 | 17 | 17 1/4 | 17 3/4 | 300 |
21957 | SRMC | 1100 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
21958 | SRMDW | 4000 | 1.8750 | 1.6875 | 2.0625 | 0 | |||
21959 | SRMFX | 0 | 11.76 | 11.76 | 11.76 | 0 | |||
21960 | SRMI | 200 | 7.0000 | 6.5000 | 7.0000 | 0 | |||
21961 | SRMMX | 0 | 9.17 | 9.17 | 9.17 | 0 | |||
21962 | SRMO | 0 | 0 | ||||||
21963 | SRMS | 0 | 0 | ||||||
21964 | SRN | 1000 | 12 3/8 | 12 1/8 | 12 5/8 | 0 | |||
21965 | SRNMX | 0 | 11.19 | 11.19 | 11.72 | 0 | |||
21966 | SROM | 500 | 19 1/4 | 19 1/8 | 19 1/2 | 19 1/8 | 19 | 19 3/8 | 24700 |
21967 | SRP | 100 | 23 3/8 | 22 5/8 | 23 1/8 | 0 | |||
21968 | SRPEX | 0 | 16.02 | 16.02 | 16.02 | 0 | |||
21969 | SRR | 100 | 6 3/4 | 6 3/4 | 6 7/8 | 6 3/4 | 6 5/8 | 7 | 6600 |
21970 | SRRAN | 200 | 30.5000 | 0 | |||||
21971 | SRRAP | 200 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | 200 | ||
21972 | SRSGX | 0 | 2.29 | 2.29 | 2.37 | 0 | |||
21973 | SRSI | 1600 | 0.0600 | 0.0600 | 0.1400 | 0 | |||
21974 | SRSPX | 0 | 23.35 | 23.35 | 23.35 | 0 | |||
21975 | SRSVX | 0 | 12.42 | 12.42 | 12.42 | 0 | |||
21976 | SRTB | 2500 | 7.3750 | 7.1250 | 7.6250 | 0 | |||
21977 | SRTC | 0 | 0 | ||||||
21978 | SRTK | 0 | 0 | ||||||
21979 | SRTR | 1000 | 3 1/4 | 3 | 3 1/4 | 3 | 3 | 3 1/4 | 12100 |
21980 | SRTRW | 3000 | 9/16 | 9/16 | 3/4 | 0 | |||
21981 | SRV | 200 | 40 3/8 | 40 | 40 3/8 | 39 7/8 | 39 3/4 | 40 1/8 | 2600 |
21982 | SRVC | 300 | 2 3/4 | 2 3/4 | 2 3/4 | 2 9/16 | 2 1/2 | 2 3/4 | 4200 |
21983 | SRVCW | 2000 | 13/32 | 13/32 | 17/32 | 0 | |||
21984 | SRVEX | 0 | 13.37 | 13.37 | 14.04 | 0 | |||
21985 | SRVFX | 0 | 15.00 | 15.00 | 15.71 | 0 | |||
21986 | SRVT | 0 | 0 | ||||||
21987 | SRVW | 0 | 0 | ||||||
21988 | SRVpT | 100 | 72 | 0 | |||||
21989 | SRW | 500 | 23 3/4 | 23 3/8 | 23 7/8 | 0 | |||
21990 | SRX | 0 | 129.15 | 131.45 | 131.45 | 128.92 | 0 | ||
21991 | SRY | 800 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 2300 | ||
21992 | SRYIX | 0 | 13.78 | 13.78 | 13.78 | 0 | |||
21993 | SSAIX | 0 | 10.89 | 10.89 | 10.89 | 0 | |||
21994 | SSAX | 1000 | 19 13/16 | 18 3/4 | 20 5/8 | 18 3/4 | 19 3/4 | 20 1/4 | 455000 |
21995 | SSBAX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
21996 | SSBC | 400 | 23 7/8 | 0 | |||||
21997 | SSBD | 3000 | 0.0100 | 0 | |||||
21998 | SSBK | 400 | 18 1/2 | 18 1/2 | 19 1/2 | 0 | |||
21999 | SSBL | 2000 | 14 | 13 3/4 | 14 | 0 | |||
22000 | SSBTX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
22001 | SSBV | 1000 | 0.0312 | 0 | |||||
22002 | SSC | 10000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 3/4 | 45000 |
22003 | SSCAX | 0 | 8.14 | 8.14 | 8.14 | 0 | |||
22004 | SSCEX | 0 | 12.30 | 12.30 | 12.78 | 0 | |||
22005 | SSCGX | 0 | 15.01 | 15.01 | 15.01 | 0 | |||
22006 | SSCI | 2000 | 17/32 | 9/16 | 9/16 | 1/2 | 1/2 | 17/32 | 12500 |
22007 | SSCIW | 500 | 5/32 | 5/32 | 11/32 | 0 | |||
22008 | SSCT | 100 | 1.2500 | 1.2500 | 1.7500 | 0 | |||
22009 | SSCp | 200 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 1200 | ||
22010 | SSDO | 0 | 0 | ||||||
22011 | SSDOY | 0 | 0 | ||||||
22012 | SSEIX | 0 | 10.98 | 10.98 | 11.41 | 0 | |||
22013 | SSEMX | 0 | 10.26 | 10.26 | 10.26 | 0 | |||
22014 | SSEPX | 0 | 14.28 | 14.28 | 14.28 | 0 | |||
22015 | SSEQX | 0 | 11.08 | 11.08 | 11.08 | 0 | |||
22016 | SSET | 1000 | 9 1/2 | 9 | 9 1/2 | 8 1/2 | 8 7/8 | 9 1/2 | 30400 |
22017 | SSF | 500 | 9/16 | 3/16 | 7/16 | 0 | |||
22018 | SSFIX | 0 | 10.21 | 10.21 | 10.42 | 0 | |||
22019 | SSFT | 0 | 0 | ||||||
22020 | SSG/WS | 0 | 1/32 | 1/8 | 0 | ||||
22021 | SSGBX | 0 | 12.73 | 12.73 | 12.73 | 0 | |||
22022 | SSGIX | 0 | 12.75 | 12.75 | 13.35 | 0 | |||
22023 | SSGSX | 0 | 11.95 | 11.95 | 12.55 | 0 | |||
22024 | SSGTX | 0 | 9.16 | 9.16 | 9.16 | 0 | |||
22025 | SSGWX | 0 | 12.50 | 12.50 | 12.50 | 0 | |||
22026 | SSGXX | 0 | 0.40 | 5.30 | 5.36 | 5975 | |||
22027 | SSGp | 0 | 1/4 | 1 1/4 | 0 | ||||
22028 | SSGpO | 0 | 1 1/4 | 2 3/4 | 0 | ||||
22029 | SSHFX | 0 | 17.59 | 17.59 | 17.59 | 0 | |||
22030 | SSHI | 3000 | 10 1/8 | 10 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 72400 |
22031 | SSHN | 2700 | 2.2500 | 2.6250 | 3.5000 | 0 | |||
22032 | SSIAX | 0 | 18.45 | 18.45 | 19.42 | 0 | |||
22033 | SSIGX | 0 | 9.88 | 9.88 | 9.98 | 0 | |||
22034 | SSINX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
22035 | SSITX | 0 | 9.56 | 9.56 | 9.56 | 0 | |||
22036 | SSLI | 1200 | 4 7/8 | 4 7/8 | 5 1/4 | 0 | |||
22037 | SSMGX | 0 | 15.64 | 15.64 | 15.64 | 0 | |||
22038 | SSMTX | 0 | 12.84 | 12.84 | 12.84 | 0 | |||
22039 | SSMXX | 0 | 0.54 | 5.38 | 5.62 | 36728 | |||
22040 | SSN | 500 | 9 | 9 | 9 | 9 | 1600 | ||
22041 | SSNYX | 0 | 8.20 | 8.20 | 8.20 | 0 | |||
22042 | SSO | 0 | 0 | ||||||
22043 | SSOA | 4000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 4000 |
22044 | SSOL | 0 | 0 | ||||||
22045 | SSP | 100 | 39 | 38 5/8 | 38 7/8 | 0 | |||
22046 | SSPC | 1500 | 11 7/8 | 12 1/4 | 12 1/4 | 11 5/8 | 11 3/4 | 12 1/4 | 15000 |
22047 | SSPE | 1000 | 19 1/2 | 19 | 19 1/2 | 19 | 19 | 19 1/2 | 10600 |
22048 | SSPI | 0 | 0 | ||||||
22049 | SSPIF | 5000 | 11 15/16 | 12 1/8 | 12 1/4 | 11 3/4 | 11 7/8 | 12 1/8 | 162800 |
22050 | SSPNF | 0 | 0 | ||||||
22051 | SSPR | 0 | 0 | ||||||
22052 | SSPW | 300 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 | 600 |
22053 | SSS | 200 | 25 5/8 | 0 | |||||
22054 | SSSS | 400 | 26 1/16 | 24 3/4 | 26 1/8 | 24 3/4 | 26 | 26 1/8 | 624600 |
22055 | SSSTX | 0 | 10.28 | 10.28 | 10.28 | 0 | |||
22056 | SST | 400 | 14 | 13 5/8 | 14 | 13 1/2 | 1100 | ||
22057 | SSTAX | 0 | 10.67 | 10.67 | 11.20 | 0 | |||
22058 | SSTBX | 0 | 9.85 | 9.85 | 9.85 | 0 | |||
22059 | SSTGX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
22060 | SSTH | 0 | 0 | ||||||
22061 | SSTI | 2600 | 11 | 12 | 12 | 10 3/4 | 10 3/4 | 11 1/2 | 121200 |
22062 | SSTIX | 0 | 12.85 | 12.85 | 13.49 | 0 | |||
22063 | SSTRX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
22064 | SSTXX | 0 | 0.60 | 5.10 | 5.15 | 1688 | |||
22065 | SSUG | 200 | 5.5000 | 5.5000 | 6.1250 | 0 | |||
22066 | SSVIX | 0 | 12.75 | 12.75 | 12.75 | 0 | |||
22067 | SSVSX | 0 | 12.40 | 12.40 | 13.02 | 0 | |||
22068 | SSVTX | 0 | 12.75 | 12.75 | 12.75 | 0 | |||
22069 | SSW | 100 | 49 1/2 | 50 5/8 | 50 5/8 | 49 1/4 | 48 3/4 | 49 1/4 | 1800 |
22070 | SSX | 0 | 53.40 | 0 | |||||
22071 | SSYBX | 0 | 8.19 | 8.19 | 8.19 | 0 | |||
22072 | SSYPX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
22073 | SSYS | 100 | 19 | 19 1/8 | 19 5/8 | 18 5/8 | 18 3/4 | 19 | 142900 |
22074 | ST | 300 | 52 5/8 | 52 5/8 | 52 5/8 | 52 5/8 | 52 3/8 | 52 3/4 | 300 |
22075 | STA | 900 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 5/8 | 7 | 1600 |
22076 | STAA | 3000 | 10 1/8 | 10 1/4 | 10 3/8 | 10 1/8 | 10 1/8 | 10 3/8 | 43200 |
22077 | STAAX | 0 | 19.40 | 19.40 | 19.40 | 0 | |||
22078 | STAC | 1000 | 11 1/8 | 10 3/4 | 11 1/2 | 10 1/4 | 11 | 11 1/8 | 417800 |
22079 | STADX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
22080 | STAH | 0 | 0 | ||||||
22081 | STAI | 2000 | 0.0625 | 0.0625 | 0.1500 | 0 | |||
22082 | STAK | 1000 | 1 1/2 | 1 7/8 | 1 7/8 | 1 1/2 | 1 3/8 | 1 7/8 | 1100 |
22083 | STAN | 500 | 3 3/4 | 4 1/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 2000 |
22084 | STANP | 1500 | 6.5000 | 0 | |||||
22085 | STAR | 1000 | 35 1/2 | 35 7/8 | 36 3/4 | 35 1/8 | 35 1/2 | 35 5/8 | 623300 |
22086 | STARX | 0 | 19.55 | 19.55 | 19.55 | 0 | |||
22087 | STAT | 2000 | 29 3/4 | 30 1/2 | 30 1/2 | 29 1/2 | 29 1/2 | 29 3/4 | 85900 |
22088 | STAXX | 0 | 0.64 | 3.02 | 3.50 | 500 | |||
22089 | STAY | 500 | 27 | 27 | 27 3/4 | 27 | 27 | 27 3/4 | 52100 |
22090 | STB | 100 | 57 | 56 1/8 | 56 3/4 | 0 | |||
22091 | STBA | 900 | 29 1/4 | 28 3/4 | 29 1/4 | 28 3/4 | 28 3/4 | 29 1/4 | 7300 |
22092 | STBC | 5000 | 14 3/8 | 14 1/4 | 15 | 14 1/4 | 14 1/4 | 15 | 10000 |
22093 | STBCX | 0 | 12.05 | 12.05 | 12.05 | 0 | |||
22094 | STBF | 400 | 13 1/4 | 14 1/2 | 14 1/2 | 13 1/4 | 13 1/4 | 13 3/4 | 30300 |
22095 | STBI | 100 | 8 5/8 | 8 5/8 | 9 | 8 1/4 | 8 5/8 | 9 | 18100 |
22096 | STBRF | 0 | 0 | ||||||
22097 | STBS | 1000 | 11 | 10 3/4 | 11 1/8 | 0 | |||
22098 | STBXX | 0 | 0.43 | 4.79 | 4.92 | 265 | |||
22099 | STBY | 0 | 0 | ||||||
22100 | STBYE | 0 | 0 | ||||||
22101 | STC | 3000 | 20 1/2 | 0 | |||||
22102 | STCAX | 0 | 13.42 | 13.42 | 13.42 | 0 | |||
22103 | STCBX | 0 | 10.83 | 10.83 | 10.83 | 0 | |||
22104 | STCC | 0 | 0 | ||||||
22105 | STCCF | 500 | 3 3/8 | 3 1/8 | 3 1/2 | 3 1/8 | 3 1/8 | 3 3/8 | 24700 |
22106 | STCH | 6000 | 3 7/8 | 3 15/16 | 4 1/16 | 3 3/4 | 3 7/8 | 4 1/16 | 61000 |
22107 | STCI | 1400 | 12 15/16 | 13 1/2 | 13 3/4 | 12 3/4 | 12 3/4 | 13 | 132600 |
22108 | STCIX | 0 | 13.42 | 13.42 | 13.94 | 0 | |||
22109 | STCL | 300 | 2 1/4 | 1 13/16 | 2 1/4 | 1 13/16 | 2 | 2 1/4 | 20800 |
22110 | STCMX | 0 | 9.33 | 9.33 | 9.80 | 0 | |||
22111 | STCO | 10000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1562 | 0.2812 | 15000 |
22112 | STCR | 1000 | 5 | 4 31/32 | 5 1/8 | 4 7/8 | 5 | 5 1/8 | 6600 |
22113 | STCSX | 0 | 19.62 | 19.62 | 19.62 | 0 | |||
22114 | STCXX | 0 | 0.30 | 5.13 | 5.35 | 4837 | |||
22115 | STD | 200 | 49 1/8 | 49 3/8 | 49 3/8 | 49 1/8 | 300 | ||
22116 | STDE | 2800 | 0.1300 | 0.1350 | 0.1450 | 0.1250 | 0.1300 | 0.1500 | 364800 |
22117 | STDFX | 0 | 10.19 | 10.19 | 10.70 | 0 | |||
22118 | STDIX | 0 | 18.32 | 18.32 | 18.32 | 0 | |||
22119 | STDV | 1000 | 1.5000 | 1.5000 | 3.0000 | 0 | |||
22120 | STE | 100 | 28 1/2 | 28 1/4 | 28 7/8 | 0 | |||
22121 | STE.A | 0 | 0 | ||||||
22122 | STE.B | 0 | 0 | ||||||
22123 | STE/A | 200 | 26 1/8 | 0 | |||||
22124 | STEAX | 0 | 12.68 | 12.68 | 13.31 | 0 | |||
22125 | STEBX | 0 | 12.69 | 12.69 | 12.69 | 0 | |||
22126 | STEC | 2100 | 6 1/8 | 6 1/8 | 6 1/4 | 6 1/8 | 6 1/8 | 6 1/4 | 8500 |
22127 | STEI | 100 | 37 1/2 | 38 1/4 | 38 1/4 | 37 1/2 | 37 1/2 | 38 | 14900 |
22128 | STEK | 1000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 8 1/4 | 1000 |
22129 | STEL | 24000 | 2 15/32 | 2 13/32 | 2 17/32 | 2 13/32 | 2 15/32 | 2 1/2 | 362900 |
22130 | STEMX | 0 | 8.62 | 8.62 | 9.05 | 0 | |||
22131 | STEQX | 0 | 13.31 | 13.31 | 13.31 | 0 | |||
22132 | STER | 500 | 11 1/4 | 11 | 11 1/4 | 11 | 11 | 11 1/4 | 5600 |
22133 | STERX | 0 | 12.41 | 12.41 | 12.41 | 0 | |||
22134 | STEV | 0 | 0 | ||||||
22135 | STEWQ | 0 | 0 | ||||||
22136 | STEXX | 0 | 0.54 | 3.22 | 3.57 | 1326 | |||
22137 | STFA | 6000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 6000 |
22138 | STFBX | 0 | 36.91 | 36.91 | 36.91 | 0 | |||
22139 | STFC | 2000 | 25 7/8 | 25 1/2 | 26 | 25 1/2 | 25 1/2 | 26 | 4700 |
22140 | STFGX | 0 | 28.93 | 28.93 | 28.93 | 0 | |||
22141 | STFIX | 0 | 20.49 | 20.49 | 20.49 | 0 | |||
22142 | STFR | 300 | 22 1/4 | 22 1/2 | 22 1/2 | 22 1/4 | 22 1/4 | 22 1/2 | 8200 |
22143 | STFRX | 0 | 12.31 | 12.31 | 12.31 | 0 | |||
22144 | STFSX | 0 | 10.22 | 10.22 | 10.32 | 0 | |||
22145 | STFXX | 0 | 0.47 | 2.95 | 3.97 | 2388 | |||
22146 | STFZ | 0 | 0 | ||||||
22147 | STFZY | 0 | 0 | ||||||
22148 | STG | 200 | 6 1/4 | 6 3/16 | 6 1/4 | 6 3/16 | 2200 | ||
22149 | STGA | 2000 | 3 1/32 | 3 3/32 | 3 1/4 | 3 1/32 | 3 1/32 | 3 3/16 | 18800 |
22150 | STGBX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
22151 | STGEX | 0 | 12.09 | 12.09 | 12.66 | 0 | |||
22152 | STGIX | 0 | 10.57 | 10.57 | 10.98 | 0 | |||
22153 | STGM | 1100 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
22154 | STGO | 10000 | 0.0100 | 0 | |||||
22155 | STGVX | 0 | 5.16 | 5.16 | 5.43 | 0 | |||
22156 | STGXX | 0 | 0.68 | 4.92 | 5.08 | 28853 | |||
22157 | STH | 1100 | 28 1/8 | 26 3/4 | 27 5/8 | 0 | |||
22158 | STHHY | 0 | 0 | ||||||
22159 | STHIF | 0 | 0 | ||||||
22160 | STHRX | 0 | 11.96 | 11.96 | 11.96 | 0 | |||
22161 | STHVY | 0 | 26.2500 | 30.6250 | 31.1250 | 0 | |||
22162 | STI | 100 | 66 | 64 1/4 | 64 5/8 | 0 | |||
22163 | STIAX | 0 | 10.22 | 10.22 | 10.70 | 0 | |||
22164 | STIBX | 0 | 7.40 | 7.40 | 7.40 | 0 | |||
22165 | STIC | 0 | 0 | ||||||
22166 | STIG | 0 | 0 | ||||||
22167 | STIGX | 0 | 10.57 | 10.57 | 10.57 | 0 | |||
22168 | STII | 300 | 19 1/2 | 20 3/4 | 21 3/4 | 19 1/2 | 19 1/2 | 20 3/4 | 12500 |
22169 | STILY | 0 | 1.5508 | 1.3000 | 1.4500 | 0 | |||
22170 | STIM | 10000 | 8 7/8 | 9 | 9 1/4 | 8 3/4 | 8 1/2 | 9 | 15800 |
22171 | STIMX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
22172 | STIN | 1500 | 0.8750 | 1.0000 | 1.0000 | 0.8750 | 0.2500 | 1.0000 | 2200 |
22173 | STIQ | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 | 1500 |
22174 | STIR | 0 | 0 | ||||||
22175 | STISX | 0 | 13.81 | 13.81 | 13.81 | 0 | |||
22176 | STIT | 0 | 0 | ||||||
22177 | STITX | 0 | 10.55 | 10.55 | 10.55 | 0 | |||
22178 | STIVX | 0 | 2.97 | 2.97 | 3.15 | 0 | |||
22179 | STIXX | 0 | 0.43 | 4.81 | 4.98 | 6494 | |||
22180 | STIZ | 500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 14 3/4 | 1800 |
22181 | STJM | 1600 | 40 1/4 | 41 7/8 | 42 1/4 | 39 7/8 | 40 1/4 | 40 3/8 | 1068300 |
22182 | STK | 500 | 22 3/8 | 22 | 22 1/2 | 22 | 22 1/4 | 22 5/8 | 5300 |
22183 | STKL | 0 | 0 | ||||||
22184 | STKLF | 1000 | 1 7/8 | 1 15/16 | 2 | 1 7/8 | 1 7/8 | 1 15/16 | 101800 |
22185 | STKY | 100 | 5 | 5 | 5 1/8 | 5 | 5 | 5 1/8 | 4200 |
22186 | STKp | 500 | 58 3/4 | 0 | |||||
22187 | STL | 1000 | 12 1/2 | 11 1/2 | 11 7/8 | 0 | |||
22188 | STLAX | 0 | 10.59 | 10.59 | 10.59 | 0 | |||
22189 | STLB | 0 | 0 | ||||||
22190 | STLBV | 0 | 0 | ||||||
22191 | STLBX | 0 | 11.25 | 11.25 | 11.25 | 0 | |||
22192 | STLBY | 5000 | 19 1/4 | 19 1/4 | 19 1/2 | 19 | 19 | 19 1/2 | 73600 |
22193 | STLCX | 0 | 11.66 | 11.66 | 11.66 | 0 | |||
22194 | STLDX | 0 | 11.98 | 11.98 | 11.98 | 0 | |||
22195 | STLEX | 0 | 12.32 | 12.32 | 12.32 | 0 | |||
22196 | STLFX | 0 | 12.17 | 12.17 | 12.74 | 0 | |||
22197 | STLO | 500 | 28.0500 | 28.0500 | 28.0500 | 28.0500 | 1000 | ||
22198 | STLS | 200 | 2.2500 | 0 | |||||
22199 | STLT | 0 | 0 | ||||||
22200 | STLTF | 500 | 19 5/8 | 20 3/8 | 20 9/16 | 19 1/4 | 19 1/4 | 19 5/8 | 92400 |
22201 | STLY | 2300 | 8 | 8 | 8 | 8 | 8 | 8 5/8 | 2300 |
22202 | STM | 500 | 30 3/4 | 31 | 31 7/8 | 30 3/4 | 30 1/8 | 30 3/4 | 1800 |
22203 | STMC | 1000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.2500 | 1000 |
22204 | STMD | 1000 | 30 1/2 | 31 1/2 | 32 1/2 | 29 3/4 | 30 1/2 | 31 1/2 | 86300 |
22205 | STMDX | 0 | 27.47 | 27.47 | 27.47 | 0 | |||
22206 | STMI | 400 | 16 1/2 | 16 5/8 | 16 3/4 | 16 1/8 | 16 3/8 | 16 7/8 | 30400 |
22207 | STMX | 100 | 14 1/4 | 15 1/4 | 15 1/4 | 14 1/4 | 14 1/2 | 15 1/4 | 2500 |
22208 | STN | 1000 | 2 7/8 | 3 5/8 | 4 1/8 | 0 | |||
22209 | STNC | 0 | 0 | ||||||
22210 | STND | 100 | 14 3/8 | 14 1/8 | 14 3/8 | 14 1/8 | 14 1/8 | 14 3/8 | 305300 |
22211 | STNJ | 1500 | 9.5000 | 8.5000 | 10.5000 | 0 | |||
22212 | STNM | 3000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.1250 | 3000 |
22213 | STNP | 1000 | 13.7500 | 0 | |||||
22214 | STNRX | 0 | 11.20 | 11.20 | 11.20 | 0 | |||
22215 | STNT | 1000 | 9 5/8 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 1600 |
22216 | STNX | 300 | 0.6250 | 0.6000 | 0.6875 | 0.5625 | 0.6250 | 0.6875 | 48100 |
22217 | STNp | 1000 | 9 3/8 | 3 | 8 | 0 | |||
22218 | STO | 500 | 13 5/8 | 13 5/8 | 13 3/4 | 13 1/2 | 13 1/4 | 13 5/8 | 12000 |
22219 | STON | 500 | 3 | 3 | 3 3/8 | 3 | 3 | 3 3/8 | 25700 |
22220 | STONW | 500 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 13/16 | 1700 |
22221 | STOS | 0 | 0 | ||||||
22222 | STOSY | 100 | 11 3/4 | 11 5/8 | 11 3/4 | 11 5/8 | 11 5/8 | 11 7/8 | 1600 |
22223 | STOXX | 0 | 0.63 | 3.05 | 3.86 | 3367 | |||
22224 | STOpE | 100 | 19 1/4 | 19 1/2 | 19 1/2 | 19 1/4 | 2100 | ||
22225 | STPB | 0 | 0 | ||||||
22226 | STPHF | 0 | 0 | ||||||
22227 | STPL | 2000 | 0.3750 | 0 | |||||
22228 | STPN | 6000 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 2 1/8 | 2 1/2 | 9000 |
22229 | STQA | 1000 | 0.3000 | 0 | |||||
22230 | STQN | 400 | 0.0312 | 0 | |||||
22231 | STR | 700 | 32 | 32 1/2 | 32 1/2 | 32 | 31 3/4 | 32 1/4 | 1200 |
22232 | STRAX | 0 | 10.66 | 10.66 | 11.19 | 0 | |||
22233 | STRB | 3000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 7/16 | 3 7/8 | 3000 |
22234 | STRBX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
22235 | STRD | 5000 | 7 1/2 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 101800 |
22236 | STRE | 0 | 0 | ||||||
22237 | STRFF | 0 | 0 | ||||||
22238 | STRFX | 0 | 27.63 | 27.63 | 27.63 | 0 | |||
22239 | STRGX | 0 | 24.90 | 24.90 | 24.90 | 0 | |||
22240 | STRL | 500 | 30 1/2 | 31 1/4 | 31 1/4 | 30 1/4 | 30 1/4 | 30 3/4 | 323700 |
22241 | STRM | 100 | 63 | 55 3/4 | 63 1/2 | 55 | 62 3/4 | 63 | 3035800 |
22242 | STRN | 100 | 0.3125 | 0.3750 | 0.5000 | 0 | |||
22243 | STRO | 5000 | 4 1/8 | 4 | 4 3/8 | 0 | |||
22244 | STRR | 500 | 9/32 | 9/32 | 11/32 | 9/32 | 9/32 | 11/32 | 18200 |
22245 | STRT | 100 | 16 1/2 | 17 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 3900 |
22246 | STRVQ | 0 | 0 | ||||||
22247 | STRW | 0 | 0 | ||||||
22248 | STRWA | 60000 | 22 13/16 | 23 | 23 3/4 | 22 3/4 | 22 1/2 | 23 1/4 | 131400 |
22249 | STRX | 5000 | 0.0200 | 0 | |||||
22250 | STRXX | 0 | 0.39 | 5.23 | 5.28 | 705 | |||
22251 | STRY | 200 | 52 | 52 3/8 | 52 5/8 | 51 3/4 | 51 3/4 | 52 | 88200 |
22252 | STS/WS | 1600 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 7/8 | 1600 |
22253 | STS/WSw | 0 | 0 | ||||||
22254 | STSA | 1100 | 13 1/4 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 13 3/4 | 37100 |
22255 | STSAP | 500 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 30 1/4 | 500 |
22256 | STSC | 2500 | 0.8000 | 0.6250 | 1.0000 | 0 | |||
22257 | STSCX | 0 | 31.14 | 31.14 | 31.14 | 0 | |||
22258 | STSEF | 0 | 0 | ||||||
22259 | STSEX | 0 | 264.80 | 264.80 | 264.80 | 0 | |||
22260 | STSGX | 0 | 6.62 | 6.62 | 6.62 | 0 | |||
22261 | STSLX | 0 | 4.52 | 4.52 | 4.80 | 0 | |||
22262 | STSMX | 0 | 9.75 | 9.75 | 9.75 | 0 | |||
22263 | STSTX | 0 | 9.05 | 9.05 | 9.05 | 0 | |||
22264 | STSXX | 0 | 0.42 | 4.92 | 5.20 | 5856 | |||
22265 | STSY | 0 | 0 | ||||||
22266 | STT | 200 | 42 1/4 | 43 | 43 | 42 1/4 | 41 3/4 | 42 1/8 | 1500 |
22267 | STTBX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
22268 | STTC | 0 | 0 | ||||||
22269 | STTEX | 0 | 10.99 | 10.99 | 11.51 | 0 | |||
22270 | STTRX | 0 | 11.66 | 11.66 | 11.66 | 0 | |||
22271 | STTX | 2600 | 10 5/8 | 10 3/4 | 11 | 10 1/2 | 10 1/2 | 10 3/4 | 24800 |
22272 | STTXX | 0 | 0.56 | 3.22 | 4.20 | 1645 | |||
22273 | STTZ | 0 | 0 | ||||||
22274 | STTZF | 1200 | 13 19/32 | 12 1/2 | 14 | 12 | 13 | 14 | 82300 |
22275 | STU | 300 | 29 3/8 | 34 3/8 | 34 7/8 | 0 | |||
22276 | STUA | 500 | 8 | 8 1/8 | 8 1/8 | 7 5/8 | 7 3/4 | 8 1/8 | 33500 |
22277 | STUGX | 0 | 10.02 | 10.02 | 10.38 | 0 | |||
22278 | STUR | 500 | 16.5000 | 0 | |||||
22279 | STUXX | 0 | 0.18 | 5.07 | 5.35 | 2490 | |||
22280 | STVDZ | 121200 | 0.1300 | 0 | |||||
22281 | STVI | 1000 | 6 5/8 | 6 1/16 | 6 5/8 | 6 1/16 | 6 | 7 | 3000 |
22282 | STVSX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
22283 | STVTX | 0 | 12.06 | 12.06 | 12.06 | 0 | |||
22284 | STW | 200 | 10 1/8 | 9 3/8 | 9 7/8 | 0 | |||
22285 | STWRX | 0 | 10.56 | 10.56 | 10.56 | 0 | |||
22286 | STX | 400 | 8 3/8 | 8 1/4 | 8 3/8 | 8 1/4 | 8 | 8 1/2 | 700 |
22287 | STXAX | 0 | 17.81 | 17.81 | 18.55 | 0 | |||
22288 | STXD | 1000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5625 | 1000 |
22289 | STXMX | 0 | 8.13 | 8.13 | 8.54 | 0 | |||
22290 | STXXX | 0 | 0.52 | 2.98 | 4.02 | 1748 | |||
22291 | STYB | 300 | 30.0000 | 0 | |||||
22292 | STYY | 12000 | 0.0001 | 0 | |||||
22293 | STZ | 500 | 5 5/8 | 0 | |||||
22294 | SU | 1000 | 31 1/2 | 0 | |||||
22295 | SUA | 500 | 10 | 10 | 10 | 10 | 9 7/8 | 10 3/8 | 500 |
22296 | SUBC | 0 | 0 | ||||||
22297 | SUBF | 300 | 6.0625 | 0 | |||||
22298 | SUBI | 500 | 26 | 25 3/4 | 27 1/4 | 0 | |||
22299 | SUBK | 200 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 30 | 31 1/2 | 200 |
22300 | SUBM | 300 | 8 7/8 | 8 3/4 | 9 | 8 5/8 | 8 5/8 | 8 7/8 | 181900 |
22301 | SUBN | 200 | 30 7/8 | 30 7/8 | 31 1/8 | 30 3/4 | 30 7/8 | 31 1/8 | 112000 |
22302 | SUBS | 1000 | 1 3/4 | 1 7/8 | 1 15/16 | 1 11/16 | 1 13/16 | 1 7/8 | 32400 |
22303 | SUCHA | 0 | 0 | ||||||
22304 | SUCS | 100 | 16.0000 | 0 | |||||
22305 | SUDS | 500 | 8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 31900 |
22306 | SUFC | 0 | 0 | ||||||
22307 | SUFD | 0 | 0 | ||||||
22308 | SUG | 100 | 25 1/8 | 23 1/4 | 23 3/4 | 0 | |||
22309 | SUGHP | 120900 | 27.0000 | 0 | |||||
22310 | SUGN | 500 | 12 1/4 | 12 3/8 | 12 1/2 | 12 | 12 | 12 1/4 | 12900 |
22311 | SUGR | 5000 | 2 1/8 | 2 1/8 | 2 3/8 | 2 1/8 | 2 | 2 1/4 | 38800 |
22312 | SUGXX | 0 | 0.38 | 5.13 | 5.42 | 10284 | |||
22313 | SUGpA | 600 | 26 1/8 | 26 3/8 | 26 3/8 | 26 1/8 | 4700 | ||
22314 | SUHJ | 0 | 0 | ||||||
22315 | SUHJY | 0 | 0 | ||||||
22316 | SUHK | 0 | 0 | ||||||
22317 | SUHKY | 0 | 0 | ||||||
22318 | SUI | 100 | 26 1/4 | 25 7/8 | 26 1/2 | 0 | |||
22319 | SUIT | 1000 | 25 1/2 | 24 | 25 1/2 | 24 | 25 | 25 1/2 | 72600 |
22320 | SUIXX | 0 | 0.18 | 4.93 | 5.21 | 578 | |||
22321 | SUL | 100 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 1/16 | 2 3/16 | 100 |
22322 | SULL | 500 | 10 5/8 | 10 1/2 | 10 7/8 | 10 1/2 | 10 5/8 | 10 7/8 | 4800 |
22323 | SUMA | 5000 | 10 3/8 | 10 5/8 | 10 7/8 | 10 | 10 1/8 | 10 7/8 | 59300 |
22324 | SUMC | 1700 | 17 3/8 | 17 1/2 | 18 1/4 | 16 1/2 | 17 1/4 | 18 | 161800 |
22325 | SUMHX | 0 | 10.53 | 10.53 | 11.03 | 0 | |||
22326 | SUMI | 100 | 26 | 25 3/8 | 26 | 25 3/8 | 24 3/4 | 26 | 2800 |
22327 | SUMIZ | 10000 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 | 25 1/4 | 10000 |
22328 | SUMM | 100 | 15 | 13 | 17 | 0 | |||
22329 | SUMT | 400 | 20 1/2 | 21 1/4 | 21 1/4 | 20 1/2 | 20 1/2 | 21 1/4 | 19600 |
22330 | SUMX | 2000 | 4 1/2 | 4 | 4 1/2 | 0 | |||
22331 | SUN | 1000 | 27 | 27 1/2 | 27 1/2 | 27 | 26 7/8 | 27 1/4 | 1400 |
22332 | SUND | 4000 | 2 | 2 | 2 1/4 | 2 | 2 | 2 1/8 | 11900 |
22333 | SUNH | 3500 | 1 7/8 | 1 3/4 | 2 | 0 | |||
22334 | SUNI | 200 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
22335 | SUNL | 700 | 3 5/8 | 3 5/16 | 3 5/8 | 3 5/16 | 3 1/4 | 3 5/8 | 55500 |
22336 | SUNO | 1900 | 6.0000 | 0 | |||||
22337 | SUNP | 4000 | 7 1/2 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 14700 |
22338 | SUNPU | 500 | 8 3/8 | 8 3/8 | 9 | 0 | |||
22339 | SUNPW | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/4 | 1000 |
22340 | SUNR | 1000 | 2.2500 | 0 | |||||
22341 | SUNRP | 1000 | 14 5/8 | 15 1/8 | 15 1/8 | 14 5/8 | 14 5/8 | 15 1/8 | 11900 |
22342 | SUNRW | 1000 | 0.0312 | 0 | |||||
22343 | SUNS | 300 | 1/8 | 1/8 | 5/32 | 0 | |||
22344 | SUNSL | 1000 | 9 1/4 | 9 3/4 | 12 3/4 | 0 | |||
22345 | SUNSP | 6800 | 8 1/4 | 7 1/2 | 8 1/4 | 0 | |||
22346 | SUNSZ | 1200 | 2 1/2 | 1 1/2 | 2 1/2 | 0 | |||
22347 | SUNW | 300 | 39 1/4 | 36 1/2 | 39 7/8 | 36 | 39 1/8 | 39 1/4 | 9516500 |
22348 | SUNX | 0 | 0 | ||||||
22349 | SUNY | 300 | 31 3/4 | 31 3/4 | 31 27/32 | 31 3/4 | 31 3/4 | 32 | 8300 |
22350 | SUNpD | 300 | 28 3/8 | 27 3/4 | 28 3/8 | 0 | |||
22351 | SUP | 800 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/8 | 24 7/8 | 800 |
22352 | SUPI | 1000 | 14 1/2 | 14 1/2 | 15 | 14 1/4 | 14 1/4 | 15 | 18400 |
22353 | SUPR | 0 | 0 | ||||||
22354 | SUPRW | 0 | 0 | ||||||
22355 | SUPV | 0 | 0 | ||||||
22356 | SUPVA | 300 | 6 3/4 | 6 3/4 | 7 1/4 | 0 | |||
22357 | SUPVU | 1200 | 10 9/16 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 1/2 | 4000 |
22358 | SUPVW | 10500 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | |||
22359 | SUPVZ | 10500 | 1 3/8 | 1 1/8 | 1 5/8 | 0 | |||
22360 | SUPX | 100 | 9 1/2 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 9 7/8 | 45500 |
22361 | SUQC | 0 | 0 | ||||||
22362 | SUR | 200 | 7 1/2 | 0 | |||||
22363 | SURE | 0 | 0 | ||||||
22364 | SURG | 25700 | 0.2187 | 0.2187 | 0.8125 | 0 | |||
22365 | SUS | 200 | 32 3/8 | 32 3/8 | 32 3/4 | 0 | |||
22366 | SUSAX | 0 | 10.30 | 10.30 | 10.81 | 0 | |||
22367 | SUSDX | 0 | 7.11 | 7.11 | 7.11 | 0 | |||
22368 | SUSEX | 0 | 8.60 | 8.60 | 8.60 | 0 | |||
22369 | SUSGX | 0 | 7.10 | 7.10 | 7.45 | 0 | |||
22370 | SUSQ | 100 | 26 1/4 | 26 1/4 | 26 3/4 | 26 1/4 | 26 1/4 | 26 5/8 | 65000 |
22371 | SUST | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/4 | 1000 |
22372 | SUSTP | 400 | 27 | 27 | 27 | 27 | 27 | 29 1/2 | 400 |
22373 | SUSTX | 0 | 9.99 | 9.99 | 9.99 | 0 | |||
22374 | SUSXX | 0 | 0.79 | 4.75 | 5.04 | 398 | |||
22375 | SUTAX | 0 | 15.80 | 15.80 | 16.63 | 0 | |||
22376 | SUTXX | 0 | 0.27 | 4.40 | 4.52 | 115 | |||
22377 | SUVP | 1500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.2500 | 1.0000 | 1500 |
22378 | SVAAX | 0 | 13.57 | 13.57 | 14.28 | 0 | |||
22379 | SVALX | 0 | 9.81 | 9.81 | 10.22 | 0 | |||
22380 | SVBAX | 0 | 11.74 | 11.74 | 12.36 | 0 | |||
22381 | SVBBX | 0 | 11.73 | 11.73 | 11.73 | 0 | |||
22382 | SVBC | 0 | 0 | ||||||
22383 | SVBCO | 0 | 0 | ||||||
22384 | SVCE | 1500 | 12.0000 | 12.0000 | 12.5000 | 0 | |||
22385 | SVCR | 12500 | 0.0001 | 0 | |||||
22386 | SVCp | 350 | 14 5/8 | 0 | |||||
22387 | SVEC | 0 | 0 | ||||||
22388 | SVECF | 1000 | 7 | 7 1/8 | 7 1/8 | 7 | 6 7/8 | 7 3/8 | 1200 |
22389 | SVG/A | 200 | 4 7/8 | 4 | 4 1/2 | 0 | |||
22390 | SVG/B | 1000 | 4 1/4 | 4 1/4 | 5 | 0 | |||
22391 | SVGA | 0 | 0 | ||||||
22392 | SVGB | 0 | 0 | ||||||
22393 | SVGI | 300 | 18 1/4 | 18 1/2 | 19 | 17 5/8 | 17 7/8 | 18 1/4 | 1131100 |
22394 | SVGRY | 0 | 0 | ||||||
22395 | SVIH | 1000 | 7.5000 | 7.3750 | 7.5000 | 7.0000 | 7.0000 | 7.5000 | 25600 |
22396 | SVIIX | 0 | 12.05 | 12.05 | 12.52 | 0 | |||
22397 | SVINV | 0 | 0 | ||||||
22398 | SVITA | 0 | 0 | ||||||
22399 | SVLAX | 0 | 15.68 | 15.68 | 16.64 | 0 | |||
22400 | SVLBX | 0 | 15.44 | 15.44 | 15.44 | 0 | |||
22401 | SVLSX | 0 | 12.35 | 12.35 | 12.97 | 0 | |||
22402 | SVM | 200 | 30 1/4 | 29 3/8 | 29 7/8 | 0 | |||
22403 | SVN | 10000 | 3/64 | 0 | |||||
22404 | SVN.R | 0 | 0 | ||||||
22405 | SVNG | 2000 | 0.5625 | 0.4375 | 0.5625 | 0 | |||
22406 | SVNGW | 500 | 0.0312 | 0.0312 | 0.1250 | 0 | |||
22407 | SVNZY | 0 | 0 | ||||||
22408 | SVOY | 300 | 0.0100 | 0 | |||||
22409 | SVOYP | 0 | 0 | ||||||
22410 | SVPXX | 0 | 0.52 | 5.66 | 5.78 | 14100 | |||
22411 | SVRI | 10000 | 4 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 1/8 | 32500 |
22412 | SVRM | 0 | 0 | ||||||
22413 | SVRN | 200 | 10 | 10 | 10 1/8 | 9 7/8 | 10 | 10 1/8 | 130500 |
22414 | SVRNP | 1000 | 56 3/4 | 56 5/8 | 57 | 0 | |||
22415 | SVS | 0 | 311.26 | 0 | |||||
22416 | SVSCX | 0 | 14.82 | 14.82 | 14.82 | 0 | |||
22417 | SVSH | 4000 | 5.0000 | 0 | |||||
22418 | SVSPX | 0 | 13.41 | 13.41 | 13.41 | 0 | |||
22419 | SVSY | 2000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.2500 | 1.7500 | 2000 |
22420 | SVT | 1000 | 4 1/4 | 0 | |||||
22421 | SVTXX | 0 | 0.39 | 5.47 | 5.66 | 1748 | |||
22422 | SVU | 1000 | 32 3/8 | 31 1/4 | 32 | 0 | |||
22423 | SVWCP | 0 | 0 | ||||||
22424 | SVX | 0 | 316.92 | 322.75 | 322.75 | 316.34 | 0 | ||
22425 | SVX.A | 0 | 0 | ||||||
22426 | SW | 500 | 34 3/4 | 34 3/4 | 35 1/8 | 0 | |||
22427 | SWALP | 0 | 0 | ||||||
22428 | SWBC | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 3 7/8 | 2500 |
22429 | SWBDX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
22430 | SWBGX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
22431 | SWBI | 1000 | 26 3/8 | 26 1/2 | 26 1/2 | 26 1/4 | 26 | 26 3/4 | 19900 |
22432 | SWBK | 0 | 0 | ||||||
22433 | SWBKY | 0 | 0 | ||||||
22434 | SWCAX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
22435 | SWCB | 100 | 17 | 17 | 17 3/4 | 0 | |||
22436 | SWCC | 600 | 1.1250 | 0 | |||||
22437 | SWCGX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
22438 | SWCSX | 0 | 10.13 | 10.13 | 10.13 | 0 | |||
22439 | SWCXX | 0 | 0.48 | 2.80 | 3.75 | 16078 | |||
22440 | SWFC | 1000 | 1.7504 | 0 | |||||
22441 | SWFT | 1000 | 16 | 16 | 16 | 15 3/4 | 15 3/4 | 16 1/4 | 492100 |
22442 | SWG | 1000 | 5 1/8 | 5 | 5 1/8 | 5 | 1500 | ||
22443 | SWGXX | 0 | 0.54 | 4.95 | 5.08 | 19025 | |||
22444 | SWH | 300 | 5 | 4 5/8 | 5 1/8 | 0 | |||
22445 | SWHGX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
22446 | SWI | 100 | 13 1/8 | 13 | 13 5/8 | 0 | |||
22447 | SWIFX | 0 | 12.87 | 12.87 | 13.51 | 0 | |||
22448 | SWIM | 0 | 0 | ||||||
22449 | SWINX | 0 | 11.78 | 11.78 | 11.78 | 0 | |||
22450 | SWIS | 9500 | 14 51/64 | 14 47/64 | 14 51/64 | 14 47/64 | 14 5/8 | 15 | 19000 |
22451 | SWITX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
22452 | SWIXX | 0 | 0.51 | 5.32 | 5.52 | 822 | |||
22453 | SWK | 100 | 50 3/8 | 50 3/8 | 50 3/8 | 50 3/8 | 49 7/8 | 50 1/4 | 100 |
22454 | SWKXX | 0 | 0.48 | 3.01 | 3.96 | 1165 | |||
22455 | SWLBX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
22456 | SWLC | 6500 | 0.0300 | 0.0300 | 0.1000 | 0 | |||
22457 | SWM | 100 | 23 | 22 3/4 | 23 | 22 3/4 | 23 1/8 | 23 1/2 | 200 |
22458 | SWMC | 0 | 0 | ||||||
22459 | SWMCF | 4700 | 2 1/2 | 2 11/16 | 2 7/8 | 2 1/2 | 2 1/2 | 2 3/4 | 45200 |
22460 | SWMXX | 0 | 0.62 | 5.04 | 5.22 | 142585 | |||
22461 | SWMw | 100 | 24 1/8 | 21 5/8 | 22 3/8 | 0 | |||
22462 | SWN | 200 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 5/8 | 13 | 200 |
22463 | SWNTX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
22464 | SWNV | 0 | 0 | ||||||
22465 | SWNXX | 0 | 0.45 | 2.82 | 3.82 | 2117 | |||
22466 | SWP | 100 | 13 1/4 | 13 3/8 | 13 7/8 | 0 | |||
22467 | SWPA | 300 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 33 | 34 1/2 | 300 |
22468 | SWPBN | 100 | 24.7500 | 0 | |||||
22469 | SWPBO | 100 | 18.0000 | 0 | |||||
22470 | SWPBP | 1000 | 16.1000 | 0 | |||||
22471 | SWPSI | 400 | 54.5000 | 0 | |||||
22472 | SWPSL | 100 | 25.5000 | 0 | |||||
22473 | SWPSM | 100 | 93.8750 | 0 | |||||
22474 | SWPSN | 300 | 114.7500 | 0 | |||||
22475 | SWPSO | 100 | 57.5000 | 0 | |||||
22476 | SWRA | 0 | 0 | ||||||
22477 | SWRAY | 0 | 7.6300 | 7.9300 | 0 | ||||
22478 | SWRLX | 0 | 14.34 | 14.34 | 15.09 | 0 | |||
22479 | SWRN | 500 | 0.0200 | 0.0300 | 0.1000 | 0 | |||
22480 | SWRT | 300 | 14 1/4 | 13 1/2 | 14 1/4 | 13 1/2 | 13 1/2 | 14 1/4 | 3500 |
22481 | SWRXX | 0 | 0.55 | 5.04 | 5.24 | 1058 | |||
22482 | SWSE | 0 | 0 | ||||||
22483 | SWSEO | 100 | 68.5000 | 0 | |||||
22484 | SWSEP | 100 | 66.4750 | 66.4750 | 66.4750 | 66.4750 | 100 | ||
22485 | SWSH | 100 | 3 1/4 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 3/4 | 5900 |
22486 | SWSHW | 3000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 3000 |
22487 | SWSI | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
22488 | SWSMX | 0 | 11.99 | 11.99 | 11.99 | 0 | |||
22489 | SWSS | 900 | 5.0000 | 5.0000 | 5.0625 | 5.0000 | 1800 | ||
22490 | SWST | 600 | 11 1/2 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 1/4 | 6000 |
22491 | SWTI | 1100 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.2500 | 1100 |
22492 | SWTX | 500 | 4 7/16 | 4 1/4 | 4 7/16 | 4 1/4 | 4 1/4 | 4 3/8 | 2100 |
22493 | SWTXX | 0 | 0.47 | 3.19 | 4.17 | 1693 | |||
22494 | SWUXX | 0 | 0.72 | 4.85 | 4.99 | 12038 | |||
22495 | SWVA | 1500 | 9 7/16 | 9 1/4 | 10 | 9 1/4 | 9 3/8 | 10 | 4300 |
22496 | SWVB | 1600 | 16.7500 | 0 | |||||
22497 | SWVXX | 0 | 0.60 | 5.40 | 5.60 | 69991 | |||
22498 | SWWC | 1200 | 9 7/8 | 9 5/8 | 10 1/4 | 0 | |||
22499 | SWWT | 100 | 3.7500 | 3.7500 | 5.5000 | 0 | |||
22500 | SWX | 1400 | 18 | 18 | 18 1/8 | 18 | 17 3/4 | 18 1/4 | 2900 |
22501 | SWXS | 0 | 0 | ||||||
22502 | SWXXX | 0 | 0.47 | 2.98 | 3.95 | 34888 | |||
22503 | SWXpA | 200 | 26 1/4 | 26 3/8 | 26 3/8 | 26 1/8 | 2000 | ||
22504 | SWY | 100 | 46 | 47 | 47 | 46 | 45 3/4 | 46 1/4 | 700 |
22505 | SWY.W | 0 | 0 | ||||||
22506 | SWY/WS | 300 | 9 1/2 | 11 5/8 | 12 1/8 | 0 | |||
22507 | SWYF | 200 | 38.5000 | 0 | |||||
22508 | SWZ | 200 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 21 1/8 | 23 1/4 | 200 |
22509 | SX | 0 | 204.51 | 0 | |||||
22510 | SXCXX | 0 | 0.58 | 3.48 | 4.48 | 454 | |||
22511 | SXD | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 0 | ||
22512 | SXFIX | 0 | 9.48 | 9.48 | 9.48 | 0 | |||
22513 | SXFMX | 0 | 7.84 | 7.84 | 8.23 | 0 | |||
22514 | SXFXX | 0 | 0.52 | 3.90 | 4.79 | 14657 | |||
22515 | SXGAX | 0 | 8.01 | 8.01 | 8.41 | 0 | |||
22516 | SXI | 200 | 29 1/4 | 29 1/2 | 29 1/2 | 29 1/4 | 28 7/8 | 29 3/8 | 1200 |
22517 | SXMTX | 0 | 17.82 | 17.82 | 17.82 | 0 | |||
22518 | SXN | 0 | 60.99 | 60.99 | 60.99 | 60.99 | 0 | ||
22519 | SXP | 0 | 0.38 | 0 | |||||
22520 | SXS | 0 | 16251.00 | 16251.00 | 16251.00 | 16251.00 | 0 | ||
22521 | SXSCX | 0 | 8.20 | 8.20 | 8.61 | 0 | |||
22522 | SXT | 1000 | 22 1/16 | 0 | |||||
22523 | SXV | 0 | 59.87 | 60.97 | 60.97 | 59.76 | 0 | ||
22524 | SY | 400 | 11 3/8 | 11 7/8 | 12 3/8 | 0 | |||
22525 | SYB | 200 | 21 7/8 | 24 5/8 | 25 1/8 | 0 | |||
22526 | SYBA | 100 | 42 1/2 | 42 1/2 | 42 1/2 | 42 1/2 | 42 1/2 | 43 1/2 | 100 |
22527 | SYBD | 5000 | 0.3125 | 0.3750 | 0.3750 | 0.3125 | 0.2812 | 0.3125 | 34900 |
22528 | SYBS | 25000 | 32 1/2 | 32 1/8 | 33 | 31 3/4 | 32 1/2 | 32 3/4 | 1944400 |
22529 | SYBw | 0 | 22 5/8 | 23 7/8 | 0 | ||||
22530 | SYCC | 0 | 0 | ||||||
22531 | SYCM | 2100 | 10 3/4 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/2 | 11 1/4 | 7200 |
22532 | SYCR | 1000 | 2.1875 | 2.2500 | 2.6250 | 2.1250 | 2.1875 | 2.6250 | 8600 |
22533 | SYDT | 0 | 0 | ||||||
22534 | SYGR | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 | 2 1/8 | 2 1/4 | 56100 |
22535 | SYGRU | 1900 | 12 1/8 | 11 1/2 | 12 1/2 | 11 1/2 | 11 3/4 | 12 1/2 | 11000 |
22536 | SYIG | 0 | 0 | ||||||
22537 | SYKE | 300 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0500 | 9200 |
22538 | SYLDX | 0 | 10.67 | 10.67 | 11.17 | 0 | |||
22539 | SYLN | 5000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 | 12 1/4 | 110100 |
22540 | SYM | 500 | 8 1/8 | 0 | |||||
22541 | SYMB | 0 | 0 | ||||||
22542 | SYMBA | 1000 | 5 1/4 | 5 1/4 | 5 5/8 | 5 | 5 | 5 1/4 | 76000 |
22543 | SYMBW | 3000 | 3 5/8 | 2 3/4 | 3 5/8 | 2 3/4 | 3 | 3 5/8 | 68300 |
22544 | SYMBZ | 20000 | 2 29/32 | 2 3/4 | 3 | 2 1/2 | 3 | 3 3/8 | 24700 |
22545 | SYMC | 5000 | 10 3/4 | 10 1/2 | 11 | 10 1/8 | 10 5/8 | 10 3/4 | 5962600 |
22546 | SYMK | 0 | 0 | ||||||
22547 | SYMM | 2600 | 12 1/4 | 12 1/2 | 12 3/4 | 12 | 12 | 12 1/4 | 160800 |
22548 | SYMT | 400 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 8 1/8 | 400 |
22549 | SYMX | 9000 | 10 5/8 | 10 | 10 3/4 | 0 | |||
22550 | SYNC | 900 | 16 3/4 | 17 1/4 | 17 3/4 | 16 1/2 | 16 1/2 | 17 1/4 | 92200 |
22551 | SYNH | 2500 | 2 1/16 | 1 7/8 | 2 1/8 | 0 | |||
22552 | SYNHW | 3000 | 11/16 | 11/16 | 1 | 0 | |||
22553 | SYNI | 0 | 0 | ||||||
22554 | SYNL | 2000 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 3/4 | 13200 |
22555 | SYNT | 1000 | 3 1/2 | 3 1/2 | 3 9/16 | 0 | |||
22556 | SYNX | 1000 | 25 1/2 | 28 1/4 | 28 1/4 | 25 1/2 | 25 1/2 | 25 3/4 | 369100 |
22557 | SYNXP | 0 | 0 | ||||||
22558 | SYP/WS | 500 | 2 | 1 7/8 | 2 | 1 7/8 | 3300 | ||
22559 | SYPV | 2400 | 0.1250 | 0 | |||||
22560 | SYQT | 2600 | 10 1/8 | 9 3/4 | 10 1/8 | 9 3/4 | 9 7/8 | 10 1/8 | 147100 |
22561 | SYR | 100 | 22 1/8 | 0 | |||||
22562 | SYS | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/4 | 14 7/8 | 500 |
22563 | SYSC | 10000 | 0.0312 | 0 | |||||
22564 | SYSF | 100 | 11 1/4 | 10 3/4 | 11 1/4 | 10 3/4 | 10 7/8 | 11 1/4 | 70800 |
22565 | SYSM | 500 | 5 | 5 1/2 | 5 1/2 | 5 | 5 | 5 1/8 | 70900 |
22566 | SYSMG | 20 | 110 | 100 | 120 | 0 | |||
22567 | SYST | 0 | 0 | ||||||
22568 | SYT | 200 | 5 7/8 | 6 1/8 | 6 3/8 | 0 | |||
22569 | SYTI | 100 | 0.0020 | 0.0020 | 0.0300 | 0 | |||
22570 | SYY | 200 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 5/8 | 200 |
22571 | SYYS | 0 | 0.0200 | 0.2000 | 0 | ||||
22572 | SZ | 400 | 3 7/8 | 3 1/2 | 4 3/8 | 0 | |||
22573 | SZB | 200 | 13 1/2 | 13 1/4 | 13 7/8 | 0 | |||
22574 | SZCIX | 0 | 10.99 | 10.99 | 10.99 | 0 | |||
22575 | SZEMX | 0 | 16.91 | 16.91 | 16.91 | 0 | |||
22576 | SZGIX | 0 | 12.88 | 12.88 | 12.88 | 0 | |||
22577 | SZGRX | 0 | 13.03 | 13.03 | 13.03 | 0 | |||
22578 | SZGVX | 0 | 9.85 | 9.85 | 9.85 | 0 | |||
22579 | SZHQX | 0 | 2.38 | 2.38 | 2.38 | 0 | |||
22580 | SZIGX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
22581 | SZIXX | 0 | 0.58 | 4.47 | 4.58 | 170 | |||
22582 | SZLSF | 0 | 0 | ||||||
22583 | SZSGX | 0 | 2.29 | 2.29 | 2.29 | 0 | |||
22584 | SpA | 100 | 25 5/8 | 25 3/4 | 25 3/4 | 25 1/2 | 25 3/8 | 25 3/4 | 1800 |
22585 | T | 1000 | 65 | 65 3/8 | 66 1/8 | 64 7/8 | 64 3/4 | 65 1/8 | 17700 |
22586 | T&EMM | 0 | 0 | ||||||
22587 | T&GZM | 0 | 0 | ||||||
22588 | T&PGF | 0 | 0 | ||||||
22589 | T&REF | 0 | 0 | ||||||
22590 | T&REI | 0 | 0 | ||||||
22591 | T&RFN | 0 | 0 | ||||||
22592 | T&WIT | 0 | 0 | ||||||
22593 | T+LCP | 0 | 0 | ||||||
22594 | T.A | 0 | 0 | ||||||
22595 | T.ABC | 0 | 0 | ||||||
22596 | T.ABL | 0 | 0 | ||||||
22597 | T.ABX | 0 | 0 | ||||||
22598 | T.AC | 0 | 0 | ||||||
22599 | T.ACG | 0 | 0 | ||||||
22600 | T.ACK | 0 | 0 | ||||||
22601 | T.ACL | 0 | 0 | ||||||
22602 | T.ADR | 0 | 0 | ||||||
22603 | T.ADX | 0 | 0 | ||||||
22604 | T.AEC | 0 | 0 | ||||||
22605 | T.AED | 0 | 0 | ||||||
22606 | T.AEN | 0 | 0 | ||||||
22607 | T.AFM | 0 | 0 | ||||||
22608 | T.AGE | 0 | 0 | ||||||
22609 | T.AGI | 0 | 0 | ||||||
22610 | T.AGT | 0 | 0 | ||||||
22611 | T.AGU | 0 | 0 | ||||||
22612 | T.AHB | 0 | 0 | ||||||
22613 | T.AIV | 0 | 0 | ||||||
22614 | T.AJ | 0 | 0 | ||||||
22615 | T.AJP | 0 | 0 | ||||||
22616 | T.AL | 0 | 0 | ||||||
22617 | T.ALP | 0 | 0 | ||||||
22618 | T.AM | 0 | 0 | ||||||
22619 | T.AMG | 0 | 0 | ||||||
22620 | T.AMR | 0 | 0 | ||||||
22621 | T.AN | 0 | 0 | ||||||
22622 | T.ANG | 0 | 0 | ||||||
22623 | T.ANS | 0 | 0 | ||||||
22624 | T.ANZ | 0 | 0 | ||||||
22625 | T.APQ | 0 | 0 | ||||||
22626 | T.AQP | 0 | 0 | ||||||
22627 | T.ARC | 0 | 0 | ||||||
22628 | T.ARO | 0 | 0 | ||||||
22629 | T.ARX | 0 | 0 | ||||||
22630 | T.ARZ | 0 | 0 | ||||||
22631 | T.ASL | 0 | 0 | ||||||
22632 | T.ASZ | 0 | 0 | ||||||
22633 | T.ATC | 0 | 0 | ||||||
22634 | T.ATP | 0 | 0 | ||||||
22635 | T.ATV | 0 | 0 | ||||||
22636 | T.ATY | 0 | 0 | ||||||
22637 | T.AUL | 0 | 0 | ||||||
22638 | T.AUR | 0 | 0 | ||||||
22639 | T.AVR | 0 | 0 | ||||||
22640 | T.AXB | 0 | 0 | ||||||
22641 | T.AXL | 0 | 0 | ||||||
22642 | T.AXR | 0 | 0 | ||||||
22643 | T.AZC | 0 | 0 | ||||||
22644 | T.AZL | 0 | 0 | ||||||
22645 | T.BAC | 0 | 0 | ||||||
22646 | T.BAL | 0 | 0 | ||||||
22647 | T.BAU | 0 | 0 | ||||||
22648 | T.BBC | 0 | 0 | ||||||
22649 | T.BCB | 0 | 0 | ||||||
22650 | T.BCE | 0 | 0 | ||||||
22651 | T.BCG | 0 | 0 | ||||||
22652 | T.BCH | 0 | 0 | ||||||
22653 | T.BCT | 0 | 0 | ||||||
22654 | T.BCX | 0 | 0 | ||||||
22655 | T.BEI | 0 | 0 | ||||||
22656 | T.BEN | 0 | 0 | ||||||
22657 | T.BFS | 0 | 0 | ||||||
22658 | T.BFX | 0 | 0 | ||||||
22659 | T.BGJ | 0 | 0 | ||||||
22660 | T.BGO | 0 | 0 | ||||||
22661 | T.BHK | 0 | 0 | ||||||
22662 | T.BKP | 0 | 0 | ||||||
22663 | T.BMO | 0 | 0 | ||||||
22664 | T.BNB | 0 | 0 | ||||||
22665 | T.BNS | 0 | 0 | ||||||
22666 | T.BNT | 0 | 0 | ||||||
22667 | T.BOS | 0 | 0 | ||||||
22668 | T.BPF | 0 | 0 | ||||||
22669 | T.BPL | 0 | 0 | ||||||
22670 | T.BPO | 0 | 0 | ||||||
22671 | T.BPP | 0 | 0 | ||||||
22672 | T.BRA | 0 | 0 | ||||||
22673 | T.BRB | 0 | 0 | ||||||
22674 | T.BRL | 0 | 0 | ||||||
22675 | T.BTI | 0 | 0 | ||||||
22676 | T.BUL | 0 | 0 | ||||||
22677 | T.BVF | 0 | 0 | ||||||
22678 | T.BVR | 0 | 0 | ||||||
22679 | T.BWR | 0 | 0 | ||||||
22680 | T.CA | 0 | 0 | ||||||
22681 | T.CAE | 0 | 0 | ||||||
22682 | T.CAI | 0 | 0 | ||||||
22683 | T.CAL | 0 | 0 | ||||||
22684 | T.CAO | 0 | 0 | ||||||
22685 | T.CAS | 0 | 0 | ||||||
22686 | T.CAT | 0 | 0 | ||||||
22687 | T.CBD | 0 | 0 | ||||||
22688 | T.CBE | 0 | 0 | ||||||
22689 | T.CBF | 0 | 0 | ||||||
22690 | T.CBG | 0 | 0 | ||||||
22691 | T.CBH | 0 | 0 | ||||||
22692 | T.CBI | 0 | 0 | ||||||
22693 | T.CBJ | 0 | 0 | ||||||
22694 | T.CC | 0 | 0 | ||||||
22695 | T.CCA | 0 | 0 | ||||||
22696 | T.CCC | 0 | 0 | ||||||
22697 | T.CCJ | 0 | 0 | ||||||
22698 | T.CCM | 0 | 0 | ||||||
22699 | T.CCN | 0 | 0 | ||||||
22700 | T.CCO | 0 | 0 | ||||||
22701 | T.CCW | 0 | 0 | ||||||
22702 | T.CDN | 0 | 0 | ||||||
22703 | T.CEH | 0 | 0 | ||||||
22704 | T.CEI | 0 | 0 | ||||||
22705 | T.CEL | 0 | 0 | ||||||
22706 | T.CEO | 0 | 0 | ||||||
22707 | T.CEQ | 0 | 0 | ||||||
22708 | T.CEX | 0 | 0 | ||||||
22709 | T.CEZ | 0 | 0 | ||||||
22710 | T.CF | 0 | 0 | ||||||
22711 | T.CFC | 0 | 0 | ||||||
22712 | T.CFE | 0 | 0 | ||||||
22713 | T.CFM | 0 | 0 | ||||||
22714 | T.CFP | 0 | 0 | ||||||
22715 | T.CFS | 0 | 0 | ||||||
22716 | T.CFY | 0 | 0 | ||||||
22717 | T.CFZ | 0 | 0 | ||||||
22718 | T.CGO | 0 | 0 | ||||||
22719 | T.CHA | 0 | 0 | ||||||
22720 | T.CHC | 0 | 0 | ||||||
22721 | T.CIR | 0 | 0 | ||||||
22722 | T.CIX | 0 | 0 | ||||||
22723 | T.CJX | 0 | 0 | ||||||
22724 | T.CKM | 0 | 0 | ||||||
22725 | T.CLA | 0 | 0 | ||||||
22726 | T.CLT | 0 | 0 | ||||||
22727 | T.CM | 0 | 0 | ||||||
22728 | T.CMC | 0 | 0 | ||||||
22729 | T.CMF | 0 | 0 | ||||||
22730 | T.CMQ | 0 | 0 | ||||||
22731 | T.CMS | 0 | 0 | ||||||
22732 | T.CMW | 0 | 0 | ||||||
22733 | T.CN | 0 | 0 | ||||||
22734 | T.CNH | 0 | 0 | ||||||
22735 | T.CNJ | 0 | 0 | ||||||
22736 | T.CNO | 0 | 0 | ||||||
22737 | T.CNQ | 0 | 0 | ||||||
22738 | T.COC | 0 | 0 | ||||||
22739 | T.COS | 0 | 0 | ||||||
22740 | T.COT | 0 | 0 | ||||||
22741 | T.CP | 0 | 0 | ||||||
22742 | T.CPQ | 0 | 0 | ||||||
22743 | T.CPX | 0 | 0 | ||||||
22744 | T.CQS | 0 | 0 | ||||||
22745 | T.CRR | 0 | 0 | ||||||
22746 | T.CRS | 0 | 0 | ||||||
22747 | T.CRW | 0 | 0 | ||||||
22748 | T.CSN | 0 | 0 | ||||||
22749 | T.CSR | 0 | 0 | ||||||
22750 | T.CTG | 0 | 0 | ||||||
22751 | T.CTL | 0 | 0 | ||||||
22752 | T.CTT | 0 | 0 | ||||||
22753 | T.CU | 0 | 0 | ||||||
22754 | T.CUK | 0 | 0 | ||||||
22755 | T.CUP | 0 | 0 | ||||||
22756 | T.CVG | 0 | 0 | ||||||
22757 | T.CVO | 0 | 0 | ||||||
22758 | T.CWB | 0 | 0 | ||||||
22759 | T.CWW | 0 | 0 | ||||||
22760 | T.CXL | 0 | 0 | ||||||
22761 | T.CXS | 0 | 0 | ||||||
22762 | T.CXY | 0 | 0 | ||||||
22763 | T.CYL | 0 | 0 | ||||||
22764 | T.CYN | 0 | 0 | ||||||
22765 | T.CZR | 0 | 0 | ||||||
22766 | T.DAX | 0 | 0 | ||||||
22767 | T.DAY | 0 | 0 | ||||||
22768 | T.DC | 0 | 0 | ||||||
22769 | T.DCY | 0 | 0 | ||||||
22770 | T.DEH | 0 | 0 | ||||||
22771 | T.DFR | 0 | 0 | ||||||
22772 | T.DIO | 0 | 0 | ||||||
22773 | T.DLC | 0 | 0 | ||||||
22774 | T.DLX | 0 | 0 | ||||||
22775 | T.DMN | 0 | 0 | ||||||
22776 | T.DNB | 0 | 0 | ||||||
22777 | T.DPR | 0 | 0 | ||||||
22778 | T.DRL | 0 | 0 | ||||||
22779 | T.DRM | 0 | 0 | ||||||
22780 | T.DTC | 0 | 0 | ||||||
22781 | T.DTX | 0 | 0 | ||||||
22782 | T.DVP | 0 | 0 | ||||||
22783 | T.DXH | 0 | 0 | ||||||
22784 | T.DXL | 0 | 0 | ||||||
22785 | T.DXX | 0 | 0 | ||||||
22786 | T.DYC | 0 | 0 | ||||||
22787 | T.DYF | 0 | 0 | ||||||
22788 | T.ECO | 0 | 0 | ||||||
22789 | T.ECP | 0 | 0 | ||||||
22790 | T.ECX | 0 | 0 | ||||||
22791 | T.EDN | 0 | 0 | ||||||
22792 | T.EEE | 0 | 0 | ||||||
22793 | T.EFN | 0 | 0 | ||||||
22794 | T.EGO | 0 | 0 | ||||||
22795 | T.EKD | 0 | 0 | ||||||
22796 | T.ELD | 0 | 0 | ||||||
22797 | T.ELF | 0 | 0 | ||||||
22798 | T.ELI | 0 | 0 | ||||||
22799 | T.ELN | 0 | 0 | ||||||
22800 | T.EMJ | 0 | 0 | ||||||
22801 | T.EN | 0 | 0 | ||||||
22802 | T.ENZ | 0 | 0 | ||||||
22803 | T.ERS | 0 | 0 | ||||||
22804 | T.ETK | 0 | 0 | ||||||
22805 | T.EUG | 0 | 0 | ||||||
22806 | T.EVT | 0 | 0 | ||||||
22807 | T.EXE | 0 | 0 | ||||||
22808 | T.EXL | 0 | 0 | ||||||
22809 | T.FAL | 0 | 0 | ||||||
22810 | T.FAX | 0 | 0 | ||||||
22811 | T.FC | 0 | 0 | ||||||
22812 | T.FDM | 0 | 0 | ||||||
22813 | T.FDY | 0 | 0 | ||||||
22814 | T.FFD | 0 | 0 | ||||||
22815 | T.FFH | 0 | 0 | ||||||
22816 | T.FGL | 0 | 0 | ||||||
22817 | T.FL | 0 | 0 | ||||||
22818 | T.FLR | 0 | 0 | ||||||
22819 | T.FLT | 0 | 0 | ||||||
22820 | T.FMM | 0 | 0 | ||||||
22821 | T.FN | 0 | 0 | ||||||
22822 | T.FOL | 0 | 0 | ||||||
22823 | T.FON | 0 | 0 | ||||||
22824 | T.FOS | 0 | 0 | ||||||
22825 | T.FSH | 0 | 0 | ||||||
22826 | T.FSS | 0 | 0 | ||||||
22827 | T.FSV | 0 | 0 | ||||||
22828 | T.FTC | 0 | 0 | ||||||
22829 | T.FTS | 0 | 0 | ||||||
22830 | T.FUL | 0 | 0 | ||||||
22831 | T.FXC | 0 | 0 | ||||||
22832 | T.GAC | 0 | 0 | ||||||
22833 | T.GAN | 0 | 0 | ||||||
22834 | T.GBM | 0 | 0 | ||||||
22835 | T.GBY | 0 | 0 | ||||||
22836 | T.GDD | 0 | 0 | ||||||
22837 | T.GEN | 0 | 0 | ||||||
22838 | T.GGI | 0 | 0 | ||||||
22839 | T.GHL | 0 | 0 | ||||||
22840 | T.GKM | 0 | 0 | ||||||
22841 | T.GKR | 0 | 0 | ||||||
22842 | T.GKT | 0 | 0 | ||||||
22843 | T.GKX | 0 | 0 | ||||||
22844 | T.GLG | 0 | 0 | ||||||
22845 | T.GLH | 0 | 0 | ||||||
22846 | T.GLI | 0 | 0 | ||||||
22847 | T.GLL | 0 | 0 | ||||||
22848 | T.GLN | 0 | 0 | ||||||
22849 | T.GLP | 0 | 0 | ||||||
22850 | T.GLR | 0 | 0 | ||||||
22851 | T.GLS | 0 | 0 | ||||||
22852 | T.GND | 0 | 0 | ||||||
22853 | T.GNU | 0 | 0 | ||||||
22854 | T.GO | 0 | 0 | ||||||
22855 | T.GOU | 0 | 0 | ||||||
22856 | T.GPN | 0 | 0 | ||||||
22857 | T.GQM | 0 | 0 | ||||||
22858 | T.GRE | 0 | 0 | ||||||
22859 | T.GSC | 0 | 0 | ||||||
22860 | T.GSD | 0 | 0 | ||||||
22861 | T.GTA | 0 | 0 | ||||||
22862 | T.GWE | 0 | 0 | ||||||
22863 | T.GWO | 0 | 0 | ||||||
22864 | T.GWS | 0 | 0 | ||||||
22865 | T.GXL | 0 | 0 | ||||||
22866 | T.GXP | 0 | 0 | ||||||
22867 | T.HBC | 0 | 0 | ||||||
22868 | T.HBR | 0 | 0 | ||||||
22869 | T.HCE | 0 | 0 | ||||||
22870 | T.HEM | 0 | 0 | ||||||
22871 | T.HIL | 0 | 0 | ||||||
22872 | T.HLG | 0 | 0 | ||||||
22873 | T.HLY | 0 | 0 | ||||||
22874 | T.HLZ | 0 | 0 | ||||||
22875 | T.HPC | 0 | 0 | ||||||
22876 | T.HPI | 0 | 0 | ||||||
22877 | T.HRE | 0 | 0 | ||||||
22878 | T.HRG | 0 | 0 | ||||||
22879 | T.HRP | 0 | 0 | ||||||
22880 | T.HSC | 0 | 0 | ||||||
22881 | T.HSM | 0 | 0 | ||||||
22882 | T.HTC | 0 | 0 | ||||||
22883 | T.HUM | 0 | 0 | ||||||
22884 | T.HZI | 0 | 0 | ||||||
22885 | T.IAP | 0 | 0 | ||||||
22886 | T.ICE | 0 | 0 | ||||||
22887 | T.IES | 0 | 0 | ||||||
22888 | T.IGC | 0 | 0 | ||||||
22889 | T.IGI | 0 | 0 | ||||||
22890 | T.IMN | 0 | 0 | ||||||
22891 | T.IMO | 0 | 0 | ||||||
22892 | T.IMS | 0 | 0 | ||||||
22893 | T.IMX | 0 | 0 | ||||||
22894 | T.INR | 0 | 0 | ||||||
22895 | T.INT | 0 | 0 | ||||||
22896 | T.IPJ | 0 | 0 | ||||||
22897 | T.IPK | 0 | 0 | ||||||
22898 | T.IPL | 0 | 0 | ||||||
22899 | T.IPM | 0 | 0 | ||||||
22900 | T.IPP | 0 | 0 | ||||||
22901 | T.IPR | 0 | 0 | ||||||
22902 | T.IPW | 0 | 0 | ||||||
22903 | T.IQI | 0 | 0 | ||||||
22904 | T.IRP | 0 | 0 | ||||||
22905 | T.ISC | 0 | 0 | ||||||
22906 | T.ISO | 0 | 0 | ||||||
22907 | T.ISP | 0 | 0 | ||||||
22908 | T.IT | 0 | 0 | ||||||
22909 | T.ITA | 0 | 0 | ||||||
22910 | T.ITW | 0 | 0 | ||||||
22911 | T.ITY | 0 | 0 | ||||||
22912 | T.IUN | 0 | 0 | ||||||
22913 | T.IUT | 0 | 0 | ||||||
22914 | T.IVI | 0 | 0 | ||||||
22915 | T.IVT | 0 | 0 | ||||||
22916 | T.IWT | 0 | 0 | ||||||
22917 | T.JCT | 0 | 0 | ||||||
22918 | T.JDN | 0 | 0 | ||||||
22919 | T.JEM | 0 | 0 | ||||||
22920 | T.JN | 0 | 0 | ||||||
22921 | T.JON | 0 | 0 | ||||||
22922 | T.JSC | 0 | 0 | ||||||
22923 | T.K | 0 | 0 | ||||||
22924 | T.KCN | 0 | 0 | ||||||
22925 | T.KEN | 0 | 0 | ||||||
22926 | T.KNC | 0 | 0 | ||||||
22927 | T.KOC | 0 | 0 | ||||||
22928 | T.KPA | 0 | 0 | ||||||
22929 | T.KPX | 0 | 0 | ||||||
22930 | T.KRG | 0 | 0 | ||||||
22931 | T.KTO | 0 | 0 | ||||||
22932 | T.L | 0 | 0 | ||||||
22933 | T.LAM | 0 | 0 | ||||||
22934 | T.LB | 0 | 0 | ||||||
22935 | T.LCC | 0 | 0 | ||||||
22936 | T.LIV | 0 | 0 | ||||||
22937 | T.LKI | 0 | 0 | ||||||
22938 | T.LM | 0 | 0 | ||||||
22939 | T.LMK | 0 | 0 | ||||||
22940 | T.LNK | 0 | 0 | ||||||
22941 | T.LOV | 0 | 0 | ||||||
22942 | T.LQW | 0 | 0 | ||||||
22943 | T.LTL | 0 | 0 | ||||||
22944 | T.LTV | 0 | 0 | ||||||
22945 | T.LUM | 0 | 0 | ||||||
22946 | T.LUR | 0 | 0 | ||||||
22947 | T.LVR | 0 | 0 | ||||||
22948 | T.LWN | 0 | 0 | ||||||
22949 | T.MAE | 0 | 0 | ||||||
22950 | T.MAH | 0 | 0 | ||||||
22951 | T.MB | 0 | 0 | ||||||
22952 | T.MBX | 0 | 0 | ||||||
22953 | T.MCL | 0 | 0 | ||||||
22954 | T.MCM | 0 | 0 | ||||||
22955 | T.MCS | 0 | 0 | ||||||
22956 | T.MCU | 0 | 0 | ||||||
22957 | T.MDA | 0 | 0 | ||||||
22958 | T.MDI | 0 | 0 | ||||||
22959 | T.MDM | 0 | 0 | ||||||
22960 | T.MDS | 0 | 0 | ||||||
22961 | T.MFC | 0 | 0 | ||||||
22962 | T.MFI | 0 | 0 | ||||||
22963 | T.MFT | 0 | 0 | ||||||
22964 | T.MGF | 0 | 0 | ||||||
22965 | T.MGN | 0 | 0 | ||||||
22966 | T.MGP | 0 | 0 | ||||||
22967 | T.MHI | 0 | 0 | ||||||
22968 | T.MHK | 0 | 0 | ||||||
22969 | T.MIB | 0 | 0 | ||||||
22970 | T.MIP | 0 | 0 | ||||||
22971 | T.MIV | 0 | 0 | ||||||
22972 | T.MKC | 0 | 0 | ||||||
22973 | T.MKF | 0 | 0 | ||||||
22974 | T.MKP | 0 | 0 | ||||||
22975 | T.ML | 0 | 0 | ||||||
22976 | T.MLT | 0 | 0 | ||||||
22977 | T.MM | 0 | 0 | ||||||
22978 | T.MNI | 0 | 0 | ||||||
22979 | T.MON | 0 | 0 | ||||||
22980 | T.MR | 0 | 0 | ||||||
22981 | T.MRE | 0 | 0 | ||||||
22982 | T.MRP | 0 | 0 | ||||||
22983 | T.MSD | 0 | 0 | ||||||
22984 | T.MSS | 0 | 0 | ||||||
22985 | T.MSV | 0 | 0 | ||||||
22986 | T.MTT | 0 | 0 | ||||||
22987 | T.MVP | 0 | 0 | ||||||
22988 | T.MWK | 0 | 0 | ||||||
22989 | T.MWW | 0 | 0 | ||||||
22990 | T.MX | 0 | 0 | ||||||
22991 | T.N | 0 | 0 | ||||||
22992 | T.NA | 0 | 0 | ||||||
22993 | T.NBS | 0 | 0 | ||||||
22994 | T.NCF | 0 | 0 | ||||||
22995 | T.NCN | 0 | 0 | ||||||
22996 | T.NCT | 0 | 0 | ||||||
22997 | T.NDU | 0 | 0 | ||||||
22998 | T.NEL | 0 | 0 | ||||||
22999 | T.NEX | 0 | 0 | ||||||
23000 | T.NF | 0 | 0 | ||||||
23001 | T.NFE | 0 | 0 | ||||||
23002 | T.NFM | 0 | 0 | ||||||
23003 | T.NGI | 0 | 0 | ||||||
23004 | T.NGL | 0 | 0 | ||||||
23005 | T.NGX | 0 | 0 | ||||||
23006 | T.NHC | 0 | 0 | ||||||
23007 | T.NMO | 0 | 0 | ||||||
23008 | T.NNC | 0 | 0 | ||||||
23009 | T.NOR | 0 | 0 | ||||||
23010 | T.NPP | 0 | 0 | ||||||
23011 | T.NR | 0 | 0 | ||||||
23012 | T.NRK | 0 | 0 | ||||||
23013 | T.NSI | 0 | 0 | ||||||
23014 | T.NSP | 0 | 0 | ||||||
23015 | T.NT | 0 | 0 | ||||||
23016 | T.NTL | 0 | 0 | ||||||
23017 | T.NTO | 0 | 0 | ||||||
23018 | T.NTV | 0 | 0 | ||||||
23019 | T.NVA | 0 | 0 | ||||||
23020 | T.NWC | 0 | 0 | ||||||
23021 | T.NWS | 0 | 0 | ||||||
23022 | T.OCF | 0 | 0 | ||||||
23023 | T.OCI | 0 | 0 | ||||||
23024 | T.OCS | 0 | 0 | ||||||
23025 | T.OCX | 0 | 0 | ||||||
23026 | T.OFP | 0 | 0 | ||||||
23027 | T.OHY | 0 | 0 | ||||||
23028 | T.OMH | 0 | 0 | ||||||
23029 | T.OPP | 0 | 0 | ||||||
23030 | T.ORB | 0 | 0 | ||||||
23031 | T.ORV | 0 | 0 | ||||||
23032 | T.OTO | 0 | 0 | ||||||
23033 | T.OXG | 0 | 0 | ||||||
23034 | T.OYD | 0 | 0 | ||||||
23035 | T.P | 0 | 0 | ||||||
23036 | T.PA | 0 | 0 | ||||||
23037 | T.PAA | 0 | 0 | ||||||
23038 | T.PAG | 0 | 0 | ||||||
23039 | T.PAL | 0 | 0 | ||||||
23040 | T.PAS | 0 | 0 | ||||||
23041 | T.PAZ | 0 | 0 | ||||||
23042 | T.PCA | 0 | 0 | ||||||
23043 | T.PCP | 0 | 0 | ||||||
23044 | T.PDG | 0 | 0 | ||||||
23045 | T.PDI | 0 | 0 | ||||||
23046 | T.PEC | 0 | 0 | ||||||
23047 | T.PEL | 0 | 0 | ||||||
23048 | T.PEM | 0 | 0 | ||||||
23049 | T.PEN | 0 | 0 | ||||||
23050 | T.PFB | 0 | 0 | ||||||
23051 | T.PFF | 0 | 0 | ||||||
23052 | T.PGA | 0 | 0 | ||||||
23053 | T.PGD | 0 | 0 | ||||||
23054 | T.PGU | 0 | 0 | ||||||
23055 | T.PGV | 0 | 0 | ||||||
23056 | T.PL | 0 | 0 | ||||||
23057 | T.PLD | 0 | 0 | ||||||
23058 | T.PLT | 0 | 0 | ||||||
23059 | T.PMC | 0 | 0 | ||||||
23060 | T.PMP | 0 | 0 | ||||||
23061 | T.PNN | 0 | 0 | ||||||
23062 | T.POC | 0 | 0 | ||||||
23063 | T.POT | 0 | 0 | ||||||
23064 | T.POU | 0 | 0 | ||||||
23065 | T.POW | 0 | 0 | ||||||
23066 | T.PRG | 0 | 0 | ||||||
23067 | T.PRR | 0 | 0 | ||||||
23068 | T.PSM | 0 | 0 | ||||||
23069 | T.PSW | 0 | 0 | ||||||
23070 | T.PTA | 0 | 0 | ||||||
23071 | T.PUT | 0 | 0 | ||||||
23072 | T.PWF | 0 | 0 | ||||||
23073 | T.PWT | 0 | 0 | ||||||
23074 | T.PXF | 0 | 0 | ||||||
23075 | T.PZL | 0 | 0 | ||||||
23076 | T.QI | 0 | 0 | ||||||
23077 | T.QLT | 0 | 0 | ||||||
23078 | T.QMI | 0 | 0 | ||||||
23079 | T.QMS | 0 | 0 | ||||||
23080 | T.QNO | 0 | 0 | ||||||
23081 | T.QRC | 0 | 0 | ||||||
23082 | T.QZR | 0 | 0 | ||||||
23083 | T.RCG | 0 | 0 | ||||||
23084 | T.REI | 0 | 0 | ||||||
23085 | T.REK | 0 | 0 | ||||||
23086 | T.REL | 0 | 0 | ||||||
23087 | T.REO | 0 | 0 | ||||||
23088 | T.RES | 0 | 0 | ||||||
23089 | T.RET | 0 | 0 | ||||||
23090 | T.RFC | 0 | 0 | ||||||
23091 | T.RFR | 0 | 0 | ||||||
23092 | T.RGO | 0 | 0 | ||||||
23093 | T.RIC | 0 | 0 | ||||||
23094 | T.RJL | 0 | 0 | ||||||
23095 | T.RLG | 0 | 0 | ||||||
23096 | T.RMN | 0 | 0 | ||||||
23097 | T.RND | 0 | 0 | ||||||
23098 | T.ROB | 0 | 0 | ||||||
23099 | T.ROC | 0 | 0 | ||||||
23100 | T.ROM | 0 | 0 | ||||||
23101 | T.ROY | 0 | 0 | ||||||
23102 | T.RPD | 0 | 0 | ||||||
23103 | T.RPI | 0 | 0 | ||||||
23104 | T.RPL | 0 | 0 | ||||||
23105 | T.RPP | 0 | 0 | ||||||
23106 | T.RR | 0 | 0 | ||||||
23107 | T.RRK | 0 | 0 | ||||||
23108 | T.RSC | 0 | 0 | ||||||
23109 | T.RTO | 0 | 0 | ||||||
23110 | T.RY | 0 | 0 | ||||||
23111 | T.RYG | 0 | 0 | ||||||
23112 | T.RYO | 0 | 0 | ||||||
23113 | T.SAG | 0 | 0 | ||||||
23114 | T.SAT | 0 | 0 | ||||||
23115 | T.SBX | 0 | 0 | ||||||
23116 | T.SCC | 0 | 0 | ||||||
23117 | T.SDI | 0 | 0 | ||||||
23118 | T.SDR | 0 | 0 | ||||||
23119 | T.SE | 0 | 0 | ||||||
23120 | T.SEC | 0 | 0 | ||||||
23121 | T.SEH | 0 | 0 | ||||||
23122 | T.SEN | 0 | 0 | ||||||
23123 | T.SFD | 0 | 0 | ||||||
23124 | T.SGC | 0 | 0 | ||||||
23125 | T.SGV | 0 | 0 | ||||||
23126 | T.SHC | 0 | 0 | ||||||
23127 | T.SHK | 0 | 0 | ||||||
23128 | T.SIH | 0 | 0 | ||||||
23129 | T.SKI | 0 | 0 | ||||||
23130 | T.SKL | 0 | 0 | ||||||
23131 | T.SMK | 0 | 0 | ||||||
23132 | T.SMM | 0 | 0 | ||||||
23133 | T.SMT | 0 | 0 | ||||||
23134 | T.SNF | 0 | 0 | ||||||
23135 | T.SON | 0 | 0 | ||||||
23136 | T.SPL | 0 | 0 | ||||||
23137 | T.SPW | 0 | 0 | ||||||
23138 | T.SPY | 0 | 0 | ||||||
23139 | T.SPZ | 0 | 0 | ||||||
23140 | T.SRC | 0 | 0 | ||||||
23141 | T.SSK | 0 | 0 | ||||||
23142 | T.SSM | 0 | 0 | ||||||
23143 | T.SSS | 0 | 0 | ||||||
23144 | T.SSY | 0 | 0 | ||||||
23145 | T.STM | 0 | 0 | ||||||
23146 | T.STY | 0 | 0 | ||||||
23147 | T.SU | 0 | 0 | ||||||
23148 | T.SUI | 0 | 0 | ||||||
23149 | T.SXI | 0 | 0 | ||||||
23150 | T.SZS | 0 | 0 | ||||||
23151 | T.TC | 0 | 0 | ||||||
23152 | T.TD | 0 | 0 | ||||||
23153 | T.TDE | 0 | 0 | ||||||
23154 | T.TDZ | 0 | 0 | ||||||
23155 | T.TEE | 0 | 0 | ||||||
23156 | T.TEM | 0 | 0 | ||||||
23157 | T.TEN | 0 | 0 | ||||||
23158 | T.TFF | 0 | 0 | ||||||
23159 | T.TFL | 0 | 0 | ||||||
23160 | T.TGO | 0 | 0 | ||||||
23161 | T.TID | 0 | 0 | ||||||
23162 | T.TIH | 0 | 0 | ||||||
23163 | T.TII | 0 | 0 | ||||||
23164 | T.TIM | 0 | 0 | ||||||
23165 | T.TIV | 0 | 0 | ||||||
23166 | T.TKX | 0 | 0 | ||||||
23167 | T.TLM | 0 | 0 | ||||||
23168 | T.TLQ | 0 | 0 | ||||||
23169 | T.TLR | 0 | 0 | ||||||
23170 | T.TLS | 0 | 0 | ||||||
23171 | T.TMA | 0 | 0 | ||||||
23172 | T.TMO | 0 | 0 | ||||||
23173 | T.TN | 0 | 0 | ||||||
23174 | T.TOC | 0 | 0 | ||||||
23175 | T.TPH | 0 | 0 | ||||||
23176 | T.TRL | 0 | 0 | ||||||
23177 | T.TRM | 0 | 0 | ||||||
23178 | T.TRN | 0 | 0 | ||||||
23179 | T.TRP | 0 | 0 | ||||||
23180 | T.TRS | 0 | 0 | ||||||
23181 | T.TRU | 0 | 0 | ||||||
23182 | T.TSB | 0 | 0 | ||||||
23183 | T.TSN | 0 | 0 | ||||||
23184 | T.TSP | 0 | 0 | ||||||
23185 | T.TTF | 0 | 0 | ||||||
23186 | T.TTM | 0 | 0 | ||||||
23187 | T.TTV | 0 | 0 | ||||||
23188 | T.TUV | 0 | 0 | ||||||
23189 | T.TVI | 0 | 0 | ||||||
23190 | T.TVX | 0 | 0 | ||||||
23191 | T.TWE | 0 | 0 | ||||||
23192 | T.TZC | 0 | 0 | ||||||
23193 | T.UDI | 0 | 0 | ||||||
23194 | T.UDT | 0 | 0 | ||||||
23195 | T.UGG | 0 | 0 | ||||||
23196 | T.URC | 0 | 0 | ||||||
23197 | T.URP | 0 | 0 | ||||||
23198 | T.UTS | 0 | 0 | ||||||
23199 | T.VDO | 0 | 0 | ||||||
23200 | T.VEN | 0 | 0 | ||||||
23201 | T.VES | 0 | 0 | ||||||
23202 | T.VH | 0 | 0 | ||||||
23203 | T.VO | 0 | 0 | ||||||
23204 | T.VOC | 0 | 0 | ||||||
23205 | T.VOY | 0 | 0 | ||||||
23206 | T.VTA | 0 | 0 | ||||||
23207 | T.W | 0 | 0 | ||||||
23208 | T.WBI | 0 | 0 | ||||||
23209 | T.WFC | 0 | 0 | ||||||
23210 | T.WFD | 0 | 0 | ||||||
23211 | T.WFI | 0 | 0 | ||||||
23212 | T.WFR | 0 | 0 | ||||||
23213 | T.WG | 0 | 0 | ||||||
23214 | T.WGL | 0 | 0 | ||||||
23215 | T.WGY | 0 | 0 | ||||||
23216 | T.WIC | 0 | 0 | ||||||
23217 | T.WIL | 0 | 0 | ||||||
23218 | T.WIM | 0 | 0 | ||||||
23219 | T.WLW | 0 | 0 | ||||||
23220 | T.WMI | 0 | 0 | ||||||
23221 | T.WN | 0 | 0 | ||||||
23222 | T.WRL | 0 | 0 | ||||||
23223 | T.WS | 0 | 0 | ||||||
23224 | T.WSC | 0 | 0 | ||||||
23225 | T.WTC | 0 | 0 | ||||||
23226 | T.WTY | 0 | 0 | ||||||
23227 | T.WWS | 0 | 0 | ||||||
23228 | T.WWW | 0 | 0 | ||||||
23229 | T.XLF | 0 | 0 | ||||||
23230 | T.XLX | 0 | 0 | ||||||
23231 | T.XSN | 0 | 0 | ||||||
23232 | T.ZCL | 0 | 0 | ||||||
23233 | T.ZEN | 0 | 0 | ||||||
23234 | TA | 200 | 72 5/8 | 71 3/8 | 71 5/8 | 0 | |||
23235 | TAB | 0 | 467.81 | 476.65 | 476.74 | 466.74 | 0 | ||
23236 | TAC | 500 | 7 7/8 | 7 5/8 | 8 | 0 | |||
23237 | TACAX | 0 | 10.62 | 10.62 | 11.12 | 0 | |||
23238 | TACO | 4000 | 5 1/8 | 5 1/4 | 5 3/8 | 5 | 5 1/8 | 5 3/8 | 54600 |
23239 | TACT | 5000 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
23240 | TAD | 400 | 24 3/8 | 25 | 25 1/2 | 0 | |||
23241 | TADL | 0 | 0 | ||||||
23242 | TAEC | 0 | 0 | ||||||
23243 | TAECM | 200 | 53.2500 | 0 | |||||
23244 | TAECN | 1000 | 101.0000 | 0 | |||||
23245 | TAECO | 200 | 100.5000 | 0 | |||||
23246 | TAECP | 300 | 64.0000 | 0 | |||||
23247 | TAEMX | 0 | 34.20 | 34.20 | 36.00 | 0 | |||
23248 | TAFTX | 0 | 16.15 | 16.15 | 16.96 | 0 | |||
23249 | TAGRX | 0 | 14.13 | 14.13 | 14.87 | 0 | |||
23250 | TAGS | 1200 | 6 3/4 | 6 3/4 | 7 1/2 | 6 3/4 | 6 3/4 | 7 3/4 | 6300 |
23251 | TAHO | 0 | 0 | ||||||
23252 | TAI | 400 | 25 1/2 | 25 3/8 | 25 1/2 | 25 3/8 | 2500 | ||
23253 | TAIBX | 0 | 10.52 | 10.52 | 10.52 | 0 | |||
23254 | TAIEX | 0 | 13.91 | 13.91 | 13.91 | 0 | |||
23255 | TAIT | 3500 | 7 1/4 | 7 3/8 | 7 3/4 | 7 1/4 | 7 | 7 3/8 | 39300 |
23256 | TAL | 200 | 8 3/8 | 8 1/8 | 8 3/4 | 0 | |||
23257 | TALGX | 0 | 11.36 | 11.36 | 11.36 | 0 | |||
23258 | TALK | 5000 | 12 3/4 | 14 | 14 | 12 1/2 | 12 1/2 | 13 | 18700 |
23259 | TALVX | 0 | 12.52 | 12.52 | 12.52 | 0 | |||
23260 | TALpB | 100 | 6 3/4 | 16 1/4 | 17 | 0 | |||
23261 | TAM | 1000 | 7 13/16 | 7 13/16 | 7 13/16 | 7 13/16 | 7 3/4 | 8 1/8 | 1000 |
23262 | TAMBX | 0 | 10.60 | 10.60 | 11.10 | 0 | |||
23263 | TAMG | 50 | 1.2000 | 0 | |||||
23264 | TAMP | 1600 | 0.1000 | 0.1000 | 0.1500 | 0 | |||
23265 | TAMS | 0 | 0 | ||||||
23266 | TAMSA | 1000 | 6 7/8 | 6 1/4 | 7 | 0 | |||
23267 | TAMSU | 200 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 9 7/8 | 400 |
23268 | TAMSW | 1500 | 3 | 2 1/4 | 3 | 0 | |||
23269 | TAN | 100 | 37 3/8 | 36 5/8 | 37 1/2 | 36 5/8 | 37 1/4 | 37 3/4 | 4300 |
23270 | TANK | 2000 | 1 15/16 | 1 15/16 | 1 31/32 | 1 15/16 | 1 15/16 | 2 | 9600 |
23271 | TANT | 900 | 23 1/4 | 22 1/4 | 23 1/4 | 22 1/4 | 22 1/4 | 24 1/4 | 33000 |
23272 | TAPI | 1500 | 7/16 | 1/2 | 1/2 | 13/32 | 3/8 | 7/16 | 5800 |
23273 | TAPIW | 2500 | 1/16 | 1/16 | 1/8 | 0 | |||
23274 | TAR | 500 | 30 1/8 | 30 | 30 1/8 | 30 | 29 5/8 | 30 1/8 | 1000 |
23275 | TARO | 0 | 0 | ||||||
23276 | TAROF | 2200 | 6 1/2 | 6 3/4 | 6 7/8 | 6 1/2 | 6 1/2 | 6 3/4 | 26400 |
23277 | TASA | 8700 | 2 11/16 | 2 13/16 | 2 13/16 | 2 11/16 | 2 11/16 | 2 13/16 | 54700 |
23278 | TASAZ | 500 | 13/16 | 3/4 | 1 1/4 | 0 | |||
23279 | TASC | 0 | 0 | ||||||
23280 | TASGX | 0 | 13.47 | 13.47 | 13.47 | 0 | |||
23281 | TASVX | 0 | 12.92 | 12.92 | 12.92 | 0 | |||
23282 | TATBX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
23283 | TATM | 1200 | 0.0937 | 0.0937 | 0.2812 | 0 | |||
23284 | TATS | 30000 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
23285 | TATT | 0 | 0 | ||||||
23286 | TATTF | 2700 | 1 7/16 | 1 7/16 | 1 7/16 | 1 3/8 | 1 3/8 | 1 1/2 | 9700 |
23287 | TATY | 0 | 0 | ||||||
23288 | TATYY | 0 | 0 | ||||||
23289 | TAUR | 0 | 0 | ||||||
23290 | TAUSX | 0 | 9.97 | 9.97 | 10.28 | 0 | |||
23291 | TAVFX | 0 | 21.53 | 21.53 | 21.53 | 0 | |||
23292 | TAVI | 100 | 16 1/2 | 16 1/4 | 16 3/4 | 16 1/4 | 16 | 16 3/4 | 2200 |
23293 | TAXE | 0 | 0 | ||||||
23294 | TAXES | 0 | 0 | ||||||
23295 | TAYD | 1000 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/16 | 4 1/4 | 6500 |
23296 | TApA | 1800 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 1800 | ||
23297 | TApD | 200 | 26 3/4 | 0 | |||||
23298 | TAw | 0 | 0 | ||||||
23299 | TBAC | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 3/4 | 2000 |
23300 | TBC | 100 | 13 1/4 | 11 7/8 | 12 3/8 | 0 | |||
23301 | TBC.A | 0 | 0 | ||||||
23302 | TBCC | 100000 | 8 3/8 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 263900 |
23303 | TBCO | 0 | 0 | ||||||
23304 | TBCOA | 1100 | 10 1/2 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 10 7/8 | 35500 |
23305 | TBCR | 900 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.8750 | 2700 |
23306 | TBDFX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
23307 | TBDI | 1300 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 1/4 | 1800 |
23308 | TBES | 200 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | 200 | ||
23309 | TBFAX | 0 | 11.09 | 11.09 | 11.77 | 0 | |||
23310 | TBFC | 2900 | 7.7500 | 0 | |||||
23311 | TBGVX | 0 | 13.13 | 13.13 | 13.13 | 0 | |||
23312 | TBHD | 0 | 0 | ||||||
23313 | TBIT | 1600 | 4 3/16 | 4 3/8 | 4 1/2 | 4 1/8 | 4 1/8 | 4 3/8 | 337400 |
23314 | TBIXX | 0 | 0.39 | 3.45 | 4.61 | 11597 | |||
23315 | TBK | 100 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 300 | ||
23316 | TBL | 500 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/8 | 21 3/8 | 1500 |
23317 | TBLC | 600 | 14.5000 | 0 | |||||
23318 | TBLUX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
23319 | TBN | 1000 | 1/4 | 0 | |||||
23320 | TBON | 200 | 10 1/4 | 10 1/4 | 11 | 0 | |||
23321 | TBONW | 5000 | 1 | 7/8 | 1 1/4 | 0 | |||
23322 | TBP | 200 | 6 3/8 | 0 | |||||
23323 | TBR | 100 | 52 1/2 | 51 3/4 | 52 5/8 | 0 | |||
23324 | TBRI | 0 | 0 | ||||||
23325 | TBRL | 1000 | 3 5/8 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 5/8 | 10900 |
23326 | TBS | 0 | 0 | ||||||
23327 | TBS.A | 0 | 0 | ||||||
23328 | TBS.B | 0 | 0 | ||||||
23329 | TBS/A | 100 | 24 7/8 | 23 7/8 | 24 3/8 | 0 | |||
23330 | TBS/B | 200 | 25 1/8 | 24 | 24 7/8 | 0 | |||
23331 | TBSA | 0 | 0 | ||||||
23332 | TBSB | 0 | 0 | ||||||
23333 | TBSXX | 0 | 0.39 | 3.20 | 4.35 | 3508 | |||
23334 | TBTI | 5000 | 0.8750 | 0.7500 | 1.0000 | 0 | |||
23335 | TBU/WS | 0 | 1 1/4 | 1 3/4 | 0 | ||||
23336 | TBUD | 300 | 9 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 22300 |
23337 | TBUS | 2000 | 6 3/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 10400 |
23338 | TBUSU | 400 | 7 1/2 | 7 1/2 | 8 1/4 | 0 | |||
23339 | TBUSW | 35000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/8 | 45900 |
23340 | TBW | 0 | 0 | ||||||
23341 | TBWG | 0 | 0 | ||||||
23342 | TBY | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 4 1/8 | 1100 |
23343 | TBZ | 200 | 22 1/4 | 20 1/8 | 20 5/8 | 0 | |||
23344 | TC | 900 | 15 3/8 | 15 | 15 3/8 | 0 | |||
23345 | TCA | 200 | 74 1/2 | 63 1/2 | 65 | 0 | |||
23346 | TCAM | 1000 | 11 1/8 | 11 1/2 | 11 1/2 | 11 1/8 | 11 1/8 | 11 1/2 | 18300 |
23347 | TCAT | 500 | 28 7/8 | 28 7/8 | 29 3/8 | 28 1/2 | 28 5/8 | 28 7/8 | 105800 |
23348 | TCB | 200 | 31 1/4 | 32 | 32 | 31 1/4 | 12100 | ||
23349 | TCBK | 100 | 16 | 16 | 16 | 16 | 16 | 16 3/4 | 100 |
23350 | TCBLX | 0 | 10.56 | 10.56 | 10.56 | 0 | |||
23351 | TCBw | 100 | 30 1/2 | 29 1/2 | 30 1/2 | 0 | |||
23352 | TCC | 100 | 37 7/8 | 38 5/8 | 39 1/4 | 0 | |||
23353 | TCCC | 500 | 1 1/4 | 1 3/16 | 1 1/4 | 1 3/16 | 1 1/16 | 1 1/4 | 4000 |
23354 | TCCEX | 0 | 13.58 | 13.58 | 13.58 | 0 | |||
23355 | TCCO | 100 | 8 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 9600 |
23356 | TCCXX | 0 | 0.36 | 4.96 | 5.20 | 1054 | |||
23357 | TCDN | 500 | 6 3/8 | 6 | 6 3/8 | 6 | 6 | 6 3/8 | 5200 |
23358 | TCDNW | 1500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 5/8 | 1500 |
23359 | TCECF | 0 | 0 | ||||||
23360 | TCEL | 300 | 3 1/8 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 78600 |
23361 | TCFY | 0 | 0 | ||||||
23362 | TCFw | 0 | 0 | ||||||
23363 | TCG.A | 0 | 0 | ||||||
23364 | TCGIX | 0 | 8.45 | 8.45 | 8.45 | 0 | |||
23365 | TCGL | 400 | 1.2500 | 0 | |||||
23366 | TCGN | 24000 | 0.1250 | 0.1562 | 0.2812 | 0 | |||
23367 | TCGXX | 0 | 0.37 | 5.36 | 5.52 | 7645 | |||
23368 | TCH | 400 | 11 7/8 | 12 | 12 | 11 7/8 | 11 3/4 | 12 1/8 | 1100 |
23369 | TCHD | 4000 | 0.0200 | 0 | |||||
23370 | TCHL | 1000 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
23371 | TCHP | 300 | 5 | 5 1/8 | 5 1/8 | 4 7/8 | 4 3/4 | 5 1/8 | 3800 |
23372 | TCHPW | 4000 | 1 7/8 | 2 | 2 | 1 7/8 | 1 7/8 | 2 1/16 | 13000 |
23373 | TCHY | 0 | 0 | ||||||
23374 | TCI | 200 | 14 5/8 | 0 | |||||
23375 | TCICP | 0 | 0 | ||||||
23376 | TCIGX | 0 | 10.89 | 10.89 | 10.89 | 0 | |||
23377 | TCII | 1000 | 8 3/8 | 8 1/4 | 8 7/8 | 8 1/4 | 8 3/8 | 8 7/8 | 3500 |
23378 | TCIM | 0 | 0 | ||||||
23379 | TCIX | 1200 | 3 1/2 | 3 1/4 | 4 1/4 | 0 | |||
23380 | TCK | 200 | 16 5/8 | 15 7/8 | 16 5/8 | 0 | |||
23381 | TCKA | 0 | 0 | ||||||
23382 | TCKAF | 0 | 0 | ||||||
23383 | TCLAX | 0 | 9.13 | 9.13 | 9.13 | 0 | |||
23384 | TCLB | 0 | 0 | ||||||
23385 | TCLN | 2000 | 4.1250 | 4.0000 | 4.1250 | 3.6250 | 4.0000 | 4.1250 | 139300 |
23386 | TCM | 300 | 13 | 0 | |||||
23387 | TCMG | 2000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.1250 | 2000 |
23388 | TCMM | 1000 | 2.0000 | 2.3750 | 2.3750 | 2.0000 | 2.0000 | 2.3750 | 4500 |
23389 | TCMN | 1500 | 1.8750 | 1.6250 | 2.0000 | 0 | |||
23390 | TCMXX | 0 | 0.56 | 5.48 | 5.65 | 821 | |||
23391 | TCN | 0 | 0 | ||||||
23392 | TCNI | 14500 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
23393 | TCNJ | 100 | 12 7/8 | 12 7/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 3400 |
23394 | TCNL | 100 | 16 7/8 | 17 3/4 | 18 | 16 3/4 | 16 3/4 | 17 | 105700 |
23395 | TCNO | 0 | 0 | ||||||
23396 | TCNOF | 300 | 10 1/8 | 11 1/4 | 11 1/4 | 10 1/8 | 10 1/8 | 10 1/2 | 41800 |
23397 | TCO | 25400 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | |||
23398 | TCOM | 0 | 0 | ||||||
23399 | TCOMA | 2900 | 21 1/2 | 21 1/2 | 21 5/8 | 21 1/4 | 21 3/8 | 21 1/2 | 2484500 |
23400 | TCOMB | 400 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 3/4 | 400 |
23401 | TCOMP | 200 | 70 1/2 | 70 1/2 | 74 | 0 | |||
23402 | TCPGX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
23403 | TCPI | 1000 | 17 5/8 | 18 | 19 | 17 5/8 | 17 5/8 | 19 | 8600 |
23404 | TCPXX | 0 | 0.63 | 5.56 | 5.74 | 23365 | |||
23405 | TCRTS | 100 | 2.5000 | 0 | |||||
23406 | TCRXX | 0 | 0.65 | 5.48 | 5.49 | 1273 | |||
23407 | TCSCX | 0 | 14.19 | 14.19 | 14.19 | 0 | |||
23408 | TCSF | 0 | 0 | ||||||
23409 | TCSFY | 200 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/4 | 24 1/4 | 24 1/2 | 44300 |
23410 | TCSGX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
23411 | TCSH | 0 | 0 | ||||||
23412 | TCSI | 500 | 18 3/4 | 18 | 18 3/4 | 18 | 18 1/4 | 18 3/4 | 30300 |
23413 | TCT | 700 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/2 | 13 7/8 | 700 |
23414 | TCTC | 100 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 30 1/2 | 100 |
23415 | TCTTX | 0 | 11.74 | 11.74 | 11.74 | 0 | |||
23416 | TCTV | 2000 | 8 1/8 | 8 1/8 | 8 1/2 | 8 1/8 | 8 1/8 | 9 1/2 | 4500 |
23417 | TCTVW | 7600 | 2 7/8 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 1/2 | 9600 |
23418 | TCUGX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
23419 | TCUMX | 0 | 9.85 | 9.85 | 9.85 | 0 | |||
23420 | TCUTX | 0 | 9.50 | 9.50 | 9.50 | 0 | |||
23421 | TCUXX | 0 | 0.20 | 5.59 | 5.81 | 4785 | |||
23422 | TCWXX | 0 | 0.55 | 5.39 | 5.54 | 1202 | |||
23423 | TCX | 0 | 178.34 | 181.55 | 181.55 | 178.04 | 0 | ||
23424 | TCXW | 0 | 0 | ||||||
23425 | TCXWF | 18000 | 3/8 | 5/16 | 3/8 | 1/4 | 1/4 | 3/8 | 155500 |
23426 | TCXX | 0 | 0 | ||||||
23427 | TCXXF | 3000 | 9/16 | 9/16 | 9/16 | 1/2 | 1/2 | 9/16 | 89700 |
23428 | TDAD | 500 | 1.0000 | 0 | |||||
23429 | TDAY | 1000 | 22 1/4 | 22 1/2 | 22 1/2 | 22 1/4 | 22 1/4 | 23 | 2000 |
23430 | TDCA | 0 | 0 | ||||||
23431 | TDCAZ | 100 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/2 | 200 |
23432 | TDCX | 0 | 0 | ||||||
23433 | TDD/A | 1000 | 2 | 2 | 2 | 2 | 1 3/4 | 2 | 1000 |
23434 | TDD/B | 18100 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 3/8 | 18100 |
23435 | TDDA | 0 | 0 | ||||||
23436 | TDDB | 0 | 0 | ||||||
23437 | TDF | 200 | 13 7/8 | 13 3/4 | 13 7/8 | 13 5/8 | 13 5/8 | 14 | 5600 |
23438 | TDGO | 0 | 0 | ||||||
23439 | TDHC | 500 | 17 1/2 | 17 3/4 | 17 3/4 | 17 3/8 | 17 1/2 | 17 5/8 | 13500 |
23440 | TDI | 200 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 200 | ||
23441 | TDIT | 2000 | 2.5625 | 2.7500 | 2.7500 | 2.5625 | 2.5625 | 2.8750 | 3000 |
23442 | TDK | 100 | 52 5/8 | 52 5/8 | 52 5/8 | 52 5/8 | 100 | ||
23443 | TDLB | 500 | 0.0010 | 0 | |||||
23444 | TDM | 100 | 10 3/4 | 9 3/4 | 10 1/8 | 0 | |||
23445 | TDMO | 0 | 0 | ||||||
23446 | TDMTX | 0 | 13.40 | 13.40 | 13.54 | 0 | |||
23447 | TDN/WS | 0 | 2 3/4 | 3 3/4 | 0 | ||||
23448 | TDS | 200 | 40 1/8 | 39 | 39 1/2 | 0 | |||
23449 | TDSC | 1000 | 20 3/8 | 20 7/8 | 21 | 20 3/8 | 20 3/8 | 20 3/4 | 100400 |
23450 | TDT | 300 | 7 7/8 | 7 1/2 | 7 7/8 | 0 | |||
23451 | TDW | 100 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 29 7/8 | 30 3/8 | 400 |
23452 | TDX | 0 | 0 | ||||||
23453 | TDXC | 1000 | 0.2500 | 0.1250 | 0.5000 | 0 | |||
23454 | TDY | 100 | 27 | 26 1/8 | 26 1/2 | 0 | |||
23455 | TDYN | 5000 | 0.4500 | 0.4000 | 0.4500 | 0.4000 | 0.4000 | 0.4500 | 37600 |
23456 | TDYpE | 200 | 14 1/2 | 0 | |||||
23457 | TE | 100 | 25 5/8 | 25 5/8 | 25 3/4 | 25 1/2 | 25 3/8 | 25 1/2 | 3700 |
23458 | TEA | 700 | 14 1/2 | 14 1/8 | 14 1/2 | 0 | |||
23459 | TEAM | 1000 | 5 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 | 34700 |
23460 | TEAR | 15000 | 0.8125 | 0.7812 | 0.8437 | 0 | |||
23461 | TEATX | 0 | 14.26 | 14.26 | 14.40 | 0 | |||
23462 | TEAXX | 0 | 0.34 | 3.21 | 3.42 | 1494 | |||
23463 | TEB | 0 | 177.76 | 180.46 | 181.04 | 177.66 | 0 | ||
23464 | TEC | 2000 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 3/8 | 18 7/8 | 2000 |
23465 | TECAX | 0 | 16.68 | 16.68 | 16.68 | 0 | |||
23466 | TECC | 1300 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
23467 | TECD | 25000 | 12 3/4 | 12 7/8 | 13 1/8 | 12 1/2 | 12 1/2 | 12 3/4 | 651300 |
23468 | TECH | 100 | 18 1/4 | 19 | 19 1/4 | 18 1/4 | 18 1/4 | 18 3/4 | 43900 |
23469 | TECN | 5000 | 13 1/2 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 14 1/4 | 21100 |
23470 | TECP | 0 | 0 | ||||||
23471 | TECU | 0 | 0 | ||||||
23472 | TECUA | 400 | 53 | 53 3/4 | 54 | 53 | 53 | 53 3/4 | 68700 |
23473 | TECUB | 500 | 51 | 51 | 53 1/2 | 51 | 51 | 53 1/2 | 7000 |
23474 | TED | 0 | 0 | ||||||
23475 | TEDBL | 100 | 45.3750 | 45.3750 | 45.3750 | 45.3750 | 100 | ||
23476 | TEDBN | 100 | 77.3750 | 0 | |||||
23477 | TEDBP | 200 | 43.5000 | 43.5000 | 43.5000 | 43.5000 | 200 | ||
23478 | TEDMX | 0 | 13.47 | 13.47 | 14.29 | 0 | |||
23479 | TEDpA | 200 | 87 1/8 | 0 | |||||
23480 | TEDpB | 250 | 44 1/8 | 0 | |||||
23481 | TEDpC | 500 | 73 1/2 | 0 | |||||
23482 | TEDpD | 300 | 97 1/4 | 0 | |||||
23483 | TEDpE | 500 | 24 1/4 | 0 | |||||
23484 | TEDpF | 100 | 25 1/4 | 0 | |||||
23485 | TEDpK | 500 | 19 1/8 | 0 | |||||
23486 | TEDpL | 700 | 21 | 20 7/8 | 21 | 20 7/8 | 1000 | ||
23487 | TEE | 100 | 22 7/8 | 22 3/4 | 22 7/8 | 22 3/4 | 22 5/8 | 23 | 300 |
23488 | TEEMX | 0 | 11.14 | 11.14 | 11.14 | 0 | |||
23489 | TEF | 1200 | 43 1/2 | 43 1/2 | 43 3/4 | 43 1/2 | 43 3/8 | 43 7/8 | 3500 |
23490 | TEFTX | 0 | 9.35 | 9.35 | 9.44 | 0 | |||
23491 | TEGAX | 0 | 11.04 | 11.04 | 11.71 | 0 | |||
23492 | TEGIX | 0 | 9.82 | 9.82 | 10.42 | 0 | |||
23493 | TEGOX | 0 | 12.92 | 12.92 | 13.71 | 0 | |||
23494 | TEGTX | 0 | 17.48 | 17.48 | 17.66 | 0 | |||
23495 | TEHI | 600 | 0.0200 | 0.0200 | 0.0450 | 0 | |||
23496 | TEI | 500 | 12 | 11 3/4 | 12 | 11 3/4 | 11 3/4 | 12 1/8 | 1400 |
23497 | TEIL | 17 | 1.6864 | 0 | |||||
23498 | TEIN | 50000 | 0.0010 | 0 | |||||
23499 | TEIR | 2400 | 5.7500 | 6.0000 | 6.0000 | 5.7500 | 4800 | ||
23500 | TEJ | 8500 | 51 | 0 | |||||
23501 | TEJp | 200 | 26 7/8 | 0 | |||||
23502 | TEJpA | 100 | 49 1/4 | 0 | |||||
23503 | TEK | 1000 | 41 1/2 | 42 | 42 | 41 1/2 | 40 1/4 | 41 1/8 | 3500 |
23504 | TEK.A | 0 | 0 | ||||||
23505 | TEK.B | 0 | 0 | ||||||
23506 | TEKC | 2000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2900 | 6600 |
23507 | TEKT | 0 | 0 | ||||||
23508 | TEL | 500 | 1 7/8 | 2 | 2 3/8 | 0 | |||
23509 | TEL.X | 0 | 0 | ||||||
23510 | TEL.Y | 0 | 0 | ||||||
23511 | TELA | 5200 | 0.0001 | 0 | |||||
23512 | TELC | 1000 | 10 1/8 | 10 1/8 | 10 3/8 | 10 | 10 1/8 | 10 3/8 | 38700 |
23513 | TELE | 2000 | 2.1250 | 1.8750 | 2.7500 | 0 | |||
23514 | TELG | 0 | 0 | ||||||
23515 | TELGF | 2000 | 1 5/8 | 1 1/4 | 1 5/8 | 0 | |||
23516 | TELL | 3700 | 3 3/4 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 4 | 11000 |
23517 | TELLW | 2500 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 19/32 | 7500 |
23518 | TELN | 3000 | 0.0625 | 0 | |||||
23519 | TELO | 0 | 0 | ||||||
23520 | TELOZ | 4000 | 1 | 7/8 | 1 | 7/8 | 7/8 | 1 | 5200 |
23521 | TELR | 200 | 5 5/8 | 6 5/8 | 6 5/8 | 5 5/8 | 5 1/2 | 6 1/2 | 4000 |
23522 | TELRD | 4000 | 7 1/8 | 7 | 7 1/2 | 0 | |||
23523 | TELS | 100 | 11/16 | 25/32 | 13/16 | 11/16 | 11/16 | 27/32 | 35500 |
23524 | TELT | 100 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 1/8 | 4 7/8 | 100 |
23525 | TELU | 500 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 17 1/2 | 19 1/2 | 500 |
23526 | TELV | 20000 | 5/8 | 5/8 | 21/32 | 9/16 | 9/16 | 5/8 | 105300 |
23527 | TELX | 0 | 0 | ||||||
23528 | TEMD | 200 | 11/16 | 11/16 | 11/16 | 11/16 | 5/8 | 11/16 | 400 |
23529 | TEMDW | 1500 | 1/8 | 1/16 | 1/4 | 0 | |||
23530 | TEMFX | 0 | 9.39 | 9.39 | 9.96 | 0 | |||
23531 | TEMGX | 0 | 7.75 | 7.75 | 8.22 | 0 | |||
23532 | TEMMX | 0 | 8.80 | 8.80 | 8.80 | 0 | |||
23533 | TEMPA | 0 | 0 | ||||||
23534 | TEMRX | 0 | 12.99 | 12.99 | 13.78 | 0 | |||
23535 | TEMUX | 0 | 8.11 | 8.11 | 8.11 | 0 | |||
23536 | TEMWX | 0 | 15.10 | 15.10 | 16.02 | 0 | |||
23537 | TEMXX | 0 | 0.25 | 3.04 | 3.91 | 10933 | |||
23538 | TEN | 200 | 49 1/8 | 47 7/8 | 48 3/8 | 0 | |||
23539 | TENO | 10000 | 0.0100 | 0 | |||||
23540 | TENS | 0 | 0 | ||||||
23541 | TENSF | 0 | 0 | ||||||
23542 | TENWF | 1000 | 3 5/16 | 3 5/16 | 3 5/16 | 3 5/16 | 3 5/16 | 3 5/8 | 1000 |
23543 | TENX | 0 | 0 | ||||||
23544 | TENXF | 200 | 10 3/4 | 10 3/4 | 10 7/8 | 10 5/8 | 10 3/4 | 10 7/8 | 43600 |
23545 | TENpB | 1000 | 101 | 0 | |||||
23546 | TEO | 200 | 52 1/2 | 49 5/8 | 50 1/4 | 0 | |||
23547 | TEP | 400 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 2800 |
23548 | TEPLX | 0 | 17.56 | 17.56 | 18.63 | 0 | |||
23549 | TEPO | 800 | 1.6250 | 1.7500 | 2.2500 | 0 | |||
23550 | TER | 400 | 23 1/2 | 23 | 24 1/2 | 23 | 23 1/8 | 23 5/8 | 3800 |
23551 | TERA | 200 | 4 3/4 | 4 3/8 | 4 3/4 | 4 3/8 | 4 3/8 | 4 31/32 | 2100 |
23552 | TERAW | 200 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/8 | 200 |
23553 | TERC | 0 | 0 | ||||||
23554 | TERI | 2200 | 1.0000 | 0 | |||||
23555 | TERT | 0 | 0 | ||||||
23556 | TES1T | 0 | 0 | ||||||
23557 | TESC | 5000 | 3 | 3 | 3 | 2 7/8 | 2 7/8 | 3 1/8 | 28500 |
23558 | TESCP | 3800 | 5 1/4 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 5800 |
23559 | TESG | 0 | 0 | ||||||
23560 | TESI | 300 | 1.2500 | 1.2500 | 1.7500 | 0 | |||
23561 | TESS | 500 | 28 1/4 | 27 1/2 | 28 1/4 | 27 1/2 | 27 1/2 | 28 1/4 | 2600 |
23562 | TEST | 500 | 11 3/4 | 11 7/8 | 11 7/8 | 11 1/4 | 11 3/4 | 12 1/8 | 16800 |
23563 | TESTA | 1000 | 28 1/2 | 28 1/4 | 28 1/2 | 28 | 28 1/4 | 28 3/8 | 17000 |
23564 | TESTB | 100 | 10 1/2 | 10 1/2 | *****1/2 | 1000 | |||
23565 | TESTC | 1000 | 12 | 0 | |||||
23566 | TESTM | 1000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/8 | 15 3/8 | 15 1/2 | 10000 |
23567 | TESTX | 2000 | 4.0000 | 2.1300 | 3.1300 | 0 | |||
23568 | TEVE | 15000 | 0.0312 | 0.0312 | 0.1000 | 0 | |||
23569 | TEVI | 0 | 0 | ||||||
23570 | TEVIY | 500 | 43 1/8 | 42 1/2 | 44 1/8 | 42 1/2 | 43 1/8 | 43 1/4 | 586100 |
23571 | TEVT | 500 | 0.2500 | 0.1562 | 0.2187 | 0 | |||
23572 | TEWTX | 0 | 15.02 | 15.02 | 15.17 | 0 | |||
23573 | TEX | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 1000 | ||
23574 | TEXS | 0 | 0 | ||||||
23575 | TEXSF | 2000 | 1/4 | 1/4 | 1/4 | 1/4 | 7/32 | 5/16 | 3000 |
23576 | TFA | 400 | 8 7/8 | 9 | 9 3/8 | 0 | |||
23577 | TFAL | 1000 | 19.0000 | 17.2500 | 20.0000 | 0 | |||
23578 | TFB | 100 | 9 3/4 | 9 3/4 | 10 1/8 | 0 | |||
23579 | TFC | 500 | 9 1/2 | 9 1/4 | 9 7/8 | 0 | |||
23580 | TFC.A | 0 | 0 | ||||||
23581 | TFCE | 5000 | 5 1/2 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 21400 |
23582 | TFCH | 3700 | 1.7500 | 1.6250 | 2.3750 | 0 | |||
23583 | TFCO | 200 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 1/4 | 700 |
23584 | TFCT | 1000 | 0.5312 | 0 | |||||
23585 | TFCXX | 0 | 0.62 | 3.00 | 3.91 | 1337 | |||
23586 | TFDXX | 0 | 0.31 | 5.50 | 5.65 | 13573 | |||
23587 | TFEQX | 0 | 14.40 | 14.40 | 14.40 | 0 | |||
23588 | TFFXX | 0 | 0.12 | 5.34 | 5.55 | 2458 | |||
23589 | TFIN | 50000 | 0.0001 | 0 | |||||
23590 | TFIT | 12500 | 0.0010 | 0 | |||||
23591 | TFIXX | 0 | 0.45 | 3.03 | 3.90 | 14276 | |||
23592 | TFMXX | 0 | 0.53 | 3.13 | 4.04 | 48471 | |||
23593 | TFOBF | 0 | 0 | ||||||
23594 | TFON | 0 | 0 | ||||||
23595 | TFONY | 2000 | 1 3/4 | 1 23/32 | 1 3/4 | 1 11/16 | 1 23/32 | 1 3/4 | 198800 |
23596 | TFRC | 1000 | 10 1/4 | 10 7/8 | 10 7/8 | 9 3/4 | 10 | 10 1/4 | 100900 |
23597 | TFRY | 30000 | 0.0850 | 0.0900 | 0.0900 | 0.0850 | 0.0700 | 0.0900 | 65000 |
23598 | TFS | 1000 | 17 1/4 | 16 1/2 | 17 5/8 | 0 | |||
23599 | TFSAX | 0 | 7.01 | 7.01 | 7.01 | 0 | |||
23600 | TFSXX | 0 | 0.45 | 3.18 | 4.06 | 3373 | |||
23601 | TFT | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 3000 | ||
23602 | TFTXX | 0 | 0.34 | 4.97 | 4.91 | 912 | |||
23603 | TFVAX | 0 | 16.13 | 16.13 | 16.93 | 0 | |||
23604 | TFX | 200 | 40 3/8 | 39 1/4 | 39 5/8 | 0 | |||
23605 | TFYP | 2000 | 4.6250 | 4.6250 | 4.6250 | 4.3750 | 4.6250 | 5.0000 | 79500 |
23606 | TG/WD | 0 | 0 | ||||||
23607 | TGAL | 6000 | 7 3/8 | 7 5/8 | 7 7/8 | 7 1/8 | 7 3/8 | 7 1/2 | 73100 |
23608 | TGB | 1000 | 9 3/8 | 0 | |||||
23609 | TGBDY | 100 | 3/8 | 3/8 | 1 | 0 | |||
23610 | TGBRY | 200 | 3/8 | 3/8 | 1 | 0 | |||
23611 | TGBW | 0 | 0 | ||||||
23612 | TGBw | 200 | 9 3/8 | 9 3/8 | 9 15/16 | 0 | |||
23613 | TGCI | 1300 | 3/8 | 3/8 | 1 1/8 | 0 | |||
23614 | TGCO | 0 | 0 | ||||||
23615 | TGCXX | 0 | 0.36 | 5.27 | 5.53 | 9123 | |||
23616 | TGEN | 3000 | 6 1/8 | 6 3/4 | 6 13/16 | 6 1/8 | 6 | 6 1/4 | 197900 |
23617 | TGENW | 0 | 0 | ||||||
23618 | TGET | 1000 | 47 7/8 | 40 | 48 3/8 | 40 | 47 1/2 | 47 7/8 | 889400 |
23619 | TGF | 200 | 14 | 14 | 14 | 14 | 13 3/4 | 14 5/8 | 200 |
23620 | TGFXX | 0 | 0.33 | 5.15 | 5.45 | 10617 | |||
23621 | TGG | 1200 | 7 1/4 | 7 3/8 | 7 1/2 | 0 | |||
23622 | TGIAX | 0 | 12.88 | 12.88 | 13.67 | 0 | |||
23623 | TGIC | 2000 | 26 1/2 | 27 1/4 | 27 1/4 | 26 1/2 | 26 1/2 | 27 1/4 | 50100 |
23624 | TGIIX | 0 | 11.04 | 11.04 | 11.71 | 0 | |||
23625 | TGIS | 100 | 12 1/2 | 13 | 13 | 12 1/2 | 12 1/2 | 13 | 5600 |
23626 | TGL | 500 | 1/2 | 1/2 | 1/2 | 1/2 | 500 | ||
23627 | TGL.W | 0 | 0 | ||||||
23628 | TGL/WS | 4000 | 3/16 | 1/8 | 1/4 | 0 | |||
23629 | TGLR | 0 | 0 | ||||||
23630 | TGMBX | 0 | 10.29 | 10.29 | 10.29 | 0 | |||
23631 | TGMXX | 0 | 0.87 | 5.08 | 5.24 | 2415 | |||
23632 | TGN | 400 | 19 1/4 | 19 5/8 | 20 3/8 | 0 | |||
23633 | TGPA | 0 | 0 | ||||||
23634 | TGPAF | 5100 | 31/64 | 1/2 | 9/16 | 31/64 | 1/2 | 9/16 | 96500 |
23635 | TGPLN | 0 | 0 | ||||||
23636 | TGRRY | 0 | 0 | ||||||
23637 | TGS | 10000 | 11 3/8 | 12 1/4 | 12 5/8 | 0 | |||
23638 | TGSI | 300 | 1 5/8 | 1 11/16 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 46600 |
23639 | TGSIW | 5000 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 7/16 | 5000 |
23640 | TGT | 0 | 0 | ||||||
23641 | TGU | 2100 | 13 1/2 | 13 1/4 | 13 5/8 | 0 | |||
23642 | TGVI | 500 | 8 1/4 | 7 7/8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 47600 |
23643 | TGVXX | 0 | 0.31 | 5.52 | 5.69 | 253 | |||
23644 | TGYM | 0 | 0 | ||||||
23645 | TGw | 0 | 21 5/8 | 23 1/8 | 0 | ||||
23646 | TH | 6300 | 13 5/8 | 13 3/4 | 13 3/4 | 13 5/8 | 7000 | ||
23647 | THA | 25000 | 32 5/8 | 0 | |||||
23648 | THAX | 0 | 0 | ||||||
23649 | THBC | 1200 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 | 13 1/2 | 2400 |
23650 | THC | 2000 | 20 5/8 | 20 1/4 | 20 5/8 | 20 1/4 | 20 1/2 | 21 3/8 | 11300 |
23651 | THCO | 5000 | 2.8750 | 0 | |||||
23652 | THDO | 4900 | 10 1/8 | 9 1/2 | 10 1/8 | 9 1/4 | 9 7/8 | 10 1/8 | 171800 |
23653 | THER | 0 | 0 | ||||||
23654 | THES | 200 | 0.0010 | 0.0010 | 0.0100 | 0 | |||
23655 | THFF | 500 | 33 1/2 | 32 1/2 | 34 | 0 | |||
23656 | THI | 300 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 300 | ||
23657 | THIFX | 0 | 12.28 | 12.28 | 12.59 | 0 | |||
23658 | THIMX | 0 | 13.35 | 13.35 | 13.83 | 0 | |||
23659 | THIR | 1500 | 28 | 28 | 28 | 28 | 28 | 28 3/4 | 1500 |
23660 | THIS | 1400 | 6 3/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 34700 |
23661 | THISU | 1200 | 7 1/2 | 7 1/2 | 8 | 0 | |||
23662 | THISW | 1300 | 1 3/4 | 1 3/8 | 1 3/4 | 1 3/8 | 1 3/8 | 1 3/4 | 3800 |
23663 | THK | 300 | 4 1/2 | 0 | |||||
23664 | THLM | 400 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
23665 | THLR | 2500 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
23666 | THM/WS | 5000 | 1/64 | 1/64 | 1/16 | 0 | |||
23667 | THMC | 5000 | 13.7500 | 13.5000 | 14.0000 | 0 | |||
23668 | THMG | 4000 | 0.0400 | 0.0500 | 0.0800 | 0 | |||
23669 | THMP | 200 | 8 3/4 | 8 3/4 | 10 | 0 | |||
23670 | THN | 300 | 13 7/8 | 0 | |||||
23671 | THNMX | 0 | 13.22 | 13.22 | 13.70 | 0 | |||
23672 | THO | 200 | 19 3/4 | 18 1/2 | 18 7/8 | 0 | |||
23673 | THOM | 3000 | 14 1/4 | 14 1/4 | 14 3/8 | 14 1/4 | 14 1/4 | 15 1/4 | 13500 |
23674 | THP | 100 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 100 | ||
23675 | THPD | 10000 | 0.3850 | 0.3750 | 0.6875 | 0 | |||
23676 | THR | 1000 | 12 | 0 | |||||
23677 | THRD | 1000 | 14 3/4 | 14 7/8 | 14 7/8 | 14 3/4 | 14 3/4 | 15 1/8 | 7600 |
23678 | THRF | 7000 | 0.0010 | 0.0010 | 0.0150 | 0 | |||
23679 | THRT | 400 | 15 3/4 | 17 | 17 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 108500 |
23680 | THRX | 100 | 9 3/4 | 9 5/8 | 10 3/8 | 9 5/8 | 9 3/4 | 9 7/8 | 124100 |
23681 | THS | 100 | 15 1/2 | 0 | |||||
23682 | THSI | 10000 | 0.0500 | 0 | |||||
23683 | THTX | 5000 | 10 1/8 | 10 3/8 | 10 5/8 | 10 | 10 1/8 | 10 3/8 | 88700 |
23684 | THTXG | 10 | 91 1/2 | 91 | 92 | 0 | |||
23685 | THUN | 0 | 0 | ||||||
23686 | TIBPX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
23687 | TICC | 20000 | 0.0100 | 0 | |||||
23688 | TICPP | 0 | 0 | ||||||
23689 | TIDE | 1200 | 13 3/16 | 13 3/4 | 13 3/4 | 13 | 13 | 13 3/4 | 6300 |
23690 | TIE | 100 | 8 1/16 | 7 1/8 | 9 1/8 | 0 | |||
23691 | TIEAX | 0 | 9.82 | 9.82 | 10.42 | 0 | |||
23692 | TIEFX | 0 | 11.07 | 11.07 | 11.07 | 0 | |||
23693 | TIEI | 300 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 300 |
23694 | TIEUX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
23695 | TIF | 5000 | 52 5/8 | 51 7/8 | 52 5/8 | 51 7/8 | 52 | 53 1/8 | 30000 |
23696 | TIFUX | 0 | 9.05 | 9.05 | 9.05 | 0 | |||
23697 | TIG | 100 | 28 | 28 | 28 | 28 | 27 3/4 | 28 1/8 | 100 |
23698 | TIGR | 1500 | 0.2400 | 0.2500 | 0.4375 | 0 | |||
23699 | TIGRX | 0 | 12.10 | 12.10 | 12.10 | 0 | |||
23700 | TIGUF | 0 | 0 | ||||||
23701 | TIGUY | 0 | 0 | ||||||
23702 | TII | 200 | 23 5/8 | 0 | |||||
23703 | TIII | 300 | 8 1/2 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/8 | 8 1/2 | 39600 |
23704 | TIIUX | 0 | 8.25 | 8.25 | 8.25 | 0 | |||
23705 | TILE | 0 | 0 | ||||||
23706 | TIMRZ | 5000 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.3400 | 5000 |
23707 | TIN | 8000 | 44 7/8 | 42 3/8 | 43 | 0 | |||
23708 | TINE | 2500 | 1.2500 | 1.1250 | 1.5000 | 0 | |||
23709 | TINL | 0 | 0 | ||||||
23710 | TINLF | 0 | 0 | ||||||
23711 | TINT | 0 | 0 | ||||||
23712 | TINTA | 200 | 23 3/4 | 23 1/4 | 23 3/4 | 23 1/4 | 23 1/2 | 23 3/4 | 213800 |
23713 | TIO | 0 | 216.44 | 0 | |||||
23714 | TIOAX | 0 | 10.07 | 10.07 | 10.57 | 0 | |||
23715 | TIOAY | 0 | 0 | ||||||
23716 | TIPI | 0 | 0 | ||||||
23717 | TIPIF | 300 | 3 31/32 | 4 9/32 | 4 9/32 | 3 3/4 | 3 31/32 | 4 1/16 | 226200 |
23718 | TIR | 300 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 10 5/8 | 11 1/8 | 300 |
23719 | TIRE | 1000 | 1 17/32 | 1 21/32 | 1 21/32 | 1 7/16 | 1 1/2 | 1 19/32 | 342700 |
23720 | TIREW | 2000 | 5/8 | 3/8 | 3/4 | 0 | |||
23721 | TIRT | 0 | 0 | ||||||
23722 | TIRTZ | 200 | 6 | 6 | 6 3/4 | 0 | |||
23723 | TIS | 200 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | |||
23724 | TISHX | 0 | 14.77 | 14.77 | 15.47 | 0 | |||
23725 | TITT | 500 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.4062 | 1100 |
23726 | TIVS | 1000 | 33 3/4 | 33 3/4 | 34 1/2 | 33 1/2 | 33 1/2 | 34 | 111700 |
23727 | TIX | 0 | 205.37 | 209.46 | 209.46 | 203.72 | 0 | ||
23728 | TJCI | 800 | 2 1/2 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 2800 |
23729 | TJCIU | 0 | 0 | ||||||
23730 | TJCIW | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 5/8 | 1000 |
23731 | TJCIZ | 500 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 3/8 | 500 |
23732 | TJCO | 200 | 18 1/4 | 18 | 18 1/2 | 18 | 18 1/8 | 18 1/2 | 87200 |
23733 | TJT/WS | 0 | 2 1/4 | 3 1/4 | 0 | ||||
23734 | TJX | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 18 | 18 3/8 | 100 |
23735 | TJXpC | 100 | 45 5/8 | 45 5/8 | 45 5/8 | 45 5/8 | 100 | ||
23736 | TK | 1600 | 23 7/8 | 0 | |||||
23737 | TKAT | 6600 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.0000 | 3.6250 | 6600 |
23738 | TKC | 100 | 33 7/8 | 32 1/8 | 32 3/4 | 0 | |||
23739 | TKF | 200 | 6 | 5 3/4 | 6 1/8 | 0 | |||
23740 | TKIO | 0 | 0 | ||||||
23741 | TKIOY | 100 | 65 1/2 | 64 7/8 | 65 1/2 | 64 7/8 | 64 7/8 | 65 1/2 | 900 |
23742 | TKLC | 100 | 9 1/2 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 34300 |
23743 | TKLNP | 0 | 0 | ||||||
23744 | TKN | 100 | 44 1/2 | 44 3/8 | 45 1/8 | 0 | |||
23745 | TKOC | 0 | 0 | ||||||
23746 | TKOCF | 200 | 7 | 7 1/4 | 7 1/2 | 7 | 7 | 7 1/4 | 83700 |
23747 | TKOS | 1000 | 8 5/8 | 8 7/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 31800 |
23748 | TKR | 100 | 39 3/8 | 38 3/4 | 39 1/4 | 0 | |||
23749 | TKS | 100 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 300 | ||
23750 | TKX | 0 | 285.90 | 286.83 | 292.33 | 283.04 | 0 | ||
23751 | TL | 800 | 10 1/2 | 9 3/4 | 10 3/8 | 0 | |||
23752 | TLA | 0 | 178.67 | 181.16 | 181.95 | 178.57 | 0 | ||
23753 | TLAB | 100 | 34 | 32 1/2 | 35 1/2 | 32 | 33 3/4 | 34 | 1839800 |
23754 | TLAF | 0 | 0 | ||||||
23755 | TLAFE | 0 | 0 | ||||||
23756 | TLAM | 0 | 0 | ||||||
23757 | TLAT | 300 | 5.1875 | 5.1875 | 5.1875 | 5.1875 | 5.0000 | 5.1875 | 300 |
23758 | TLATU | 1000 | 6.5000 | 6.0000 | 6.5000 | 0 | |||
23759 | TLATW | 2500 | 1.0500 | 0.9800 | 1.0500 | 0.9800 | 0.7500 | 1.1250 | 5000 |
23760 | TLATZ | 2500 | 1.0000 | 0.9687 | 1.0000 | 0.9687 | 0.6250 | 1.0000 | 9000 |
23761 | TLB | 1000 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 23 1/2 | 24 1/8 | 1000 |
23762 | TLC | 200 | 5 3/8 | 5 1/2 | 5 1/2 | 5 3/8 | 5 1/4 | 5 1/2 | 1200 |
23763 | TLCC | 1200 | 0.3750 | 0 | |||||
23764 | TLCCV | 1000 | 0.1250 | 0 | |||||
23765 | TLCM | 4000 | 5 1/2 | 5 3/8 | 5 7/8 | 5 1/8 | 5 1/2 | 5 7/8 | 63400 |
23766 | TLCNZ | 900 | 0.0100 | 0 | |||||
23767 | TLCO | 800 | 0.0010 | 0 | |||||
23768 | TLCP | 0 | 0 | ||||||
23769 | TLD | 200 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 3/8 | 26 3/4 | 800 |
23770 | TLDC | 0 | 0 | ||||||
23771 | TLDCF | 4000 | 6 1/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 14700 |
23772 | TLDMW | 0 | 0 | ||||||
23773 | TLDS | 0 | 0 | ||||||
23774 | TLDT | 1000 | 3.0000 | 3.7500 | 3.7500 | 3.0000 | 2.8750 | 3.1250 | 17000 |
23775 | TLF | 1000 | 2 9/16 | 0 | |||||
23776 | TLGD | 1000 | 14 1/2 | 14 3/4 | 15 1/8 | 13 1/2 | 14 | 14 3/4 | 118600 |
23777 | TLGUX | 0 | 11.93 | 11.93 | 11.93 | 0 | |||
23778 | TLGZF | 5000 | 1/16 | 1/16 | 3/32 | 0 | |||
23779 | TLIC | 2000 | 40 | 41 1/4 | 41 1/4 | 39 3/4 | 39 3/4 | 41 1/4 | 8700 |
23780 | TLII | 1300 | 3 7/16 | 3 7/16 | 3 3/4 | 0 | |||
23781 | TLIS | 0 | 0 | ||||||
23782 | TLK | 500 | 26 1/2 | 24 7/8 | 25 3/8 | 0 | |||
23783 | TLKw | 500 | 18 3/8 | 0 | |||||
23784 | TLL/WS | 0 | 1/2 | 7/8 | 0 | ||||
23785 | TLMD | 1000 | 14 1/4 | 14 1/8 | 14 3/4 | 14 1/8 | 14 1/4 | 14 3/8 | 28100 |
23786 | TLMDW | 1900 | 6 3/4 | 7 1/2 | 8 1/4 | 0 | |||
23787 | TLMIX | 0 | 11.25 | 11.25 | 11.60 | 0 | |||
23788 | TLMT | 100 | 1.0000 | 1.0000 | 1.7500 | 0 | |||
23789 | TLMXY | 0 | 0 | ||||||
23790 | TLNK | 5000 | 0.2500 | 0 | |||||
23791 | TLOS | 0 | 0 | ||||||
23792 | TLRD | 0 | 0 | ||||||
23793 | TLRDF | 0 | 0 | ||||||
23794 | TLRI | 0 | 0 | ||||||
23795 | TLSI | 0 | 0 | ||||||
23796 | TLSIF | 400 | 1 1/4 | 1 7/16 | 1 7/16 | 1 1/4 | 1 1/4 | 1 7/16 | 2400 |
23797 | TLSR | 0 | 0 | ||||||
23798 | TLSRP | 400 | 4.2500 | 4.7500 | 5.0000 | 0 | |||
23799 | TLTK | 1400 | 1 7/8 | 1 15/16 | 1 15/16 | 1 27/32 | 1 27/32 | 1 7/8 | 153100 |
23800 | TLTM | 100 | 0.0100 | 0.0050 | 0.0200 | 0 | |||
23801 | TLTN | 5000 | 40 1/2 | 41 3/4 | 42 1/4 | 40 | 40 1/2 | 41 | 108600 |
23802 | TLVUX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
23803 | TLX | 200 | 8 | 8 1/2 | 9 | 0 | |||
23804 | TLXN | 300 | 18 1/2 | 18 1/4 | 19 1/2 | 17 5/8 | 18 1/2 | 18 3/4 | 451900 |
23805 | TLXNG | 25 | 97 1/2 | 99 | 99 | 97 | 97 | 99 | 75 |
23806 | TLZ | 100 | 23 3/4 | 22 5/8 | 23 1/4 | 0 | |||
23807 | TM | 500 | 4 | 4 | 4 | 4 | 3 3/4 | 4 1/4 | 500 |
23808 | TMA | 500 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 5/8 | 16 1/8 | 500 |
23809 | TMAFX | 0 | 11.22 | 11.22 | 11.22 | 0 | |||
23810 | TMAN | 1000 | 3 3/8 | 3 1/2 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 17600 |
23811 | TMAVA | 0 | 1.0000 | 2.5000 | 0 | ||||
23812 | TMAVB | 0 | 0 | ||||||
23813 | TMB | 100 | 49 3/4 | 49 3/4 | 49 3/4 | 49 3/4 | 49 3/8 | 49 7/8 | 100 |
23814 | TMBAX | 0 | 10.17 | 10.17 | 10.68 | 0 | |||
23815 | TMBI | 0 | 0 | ||||||
23816 | TMBR | 200 | 14 1/4 | 14 1/4 | 14 3/8 | 14 1/4 | 14 1/4 | 14 1/2 | 12400 |
23817 | TMBS | 100 | 9 | 9 1/8 | 9 1/2 | 9 | 8 3/4 | 9 1/2 | 4000 |
23818 | TMBUX | 0 | 8.05 | 8.05 | 8.05 | 0 | |||
23819 | TMC | 500 | 34 1/2 | 32 3/4 | 33 1/4 | 0 | |||
23820 | TMCI | 200 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 1 1/16 | 200 |
23821 | TMCN | 0 | 0 | ||||||
23822 | TMCS | 5000 | 35.0000 | 0 | |||||
23823 | TMCXX | 0 | 0.43 | 5.63 | 5.65 | 20719 | |||
23824 | TMCpP/WD | 0 | 0 | ||||||
23825 | TMCpPw | 0 | 0 | ||||||
23826 | TMD | 300 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 23 5/8 | 24 3/4 | 300 |
23827 | TMED | 100 | 3 3/8 | 3 3/8 | 3 3/8 | 2 15/16 | 2 15/16 | 3 3/8 | 24100 |
23828 | TMI | 300 | 2 1/8 | 1 7/8 | 2 3/8 | 0 | |||
23829 | TMIL | 19000 | 1.2500 | 1.7500 | 2.5000 | 0 | |||
23830 | TMK | 100 | 44 1/8 | 42 1/4 | 42 3/4 | 0 | |||
23831 | TMKT | 200 | 0.0010 | 0.0010 | 0.0250 | 0 | |||
23832 | TMKpM | 100 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 1100 | ||
23833 | TML/WS | 0 | 2 | 2 1/2 | 0 | ||||
23834 | TMLN | 500 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 7/8 | 6000 |
23835 | TMLNW | 1000 | 1 3/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 16100 |
23836 | TMM/A | 100 | 6 7/8 | 8 1/4 | 8 5/8 | 0 | |||
23837 | TMMDX | 0 | 15.76 | 15.76 | 16.55 | 0 | |||
23838 | TMMI | 25000 | 0.1400 | 0.1550 | 0.1550 | 0.1400 | 0.1400 | 0.1500 | 294600 |
23839 | TMN | 1000 | 9 1/4 | 8 7/8 | 9 1/2 | 0 | |||
23840 | TMNA | 20000 | 2 1/8 | 1 3/4 | 2 1/8 | 0 | |||
23841 | TMNC | 0 | 0 | ||||||
23842 | TMNE | 2000 | 1 15/16 | 2 1/4 | 2 1/4 | 1 15/16 | 1 15/16 | 2 1/4 | 9500 |
23843 | TMO | 1000 | 46 5/8 | 47 1/8 | 47 1/8 | 46 5/8 | 45 1/2 | 47 3/8 | 2100 |
23844 | TMPAX | 0 | 9.67 | 9.67 | 9.67 | 0 | |||
23845 | TMPBX | 0 | 10.04 | 10.04 | 10.04 | 0 | |||
23846 | TMPX | 0 | 0 | ||||||
23847 | TMPXX | 0 | 0.34 | 5.65 | 5.85 | 66514 | |||
23848 | TMR | 1900 | 13 1/4 | 12 3/4 | 13 1/4 | 0 | |||
23849 | TMRA | 0 | 0 | ||||||
23850 | TMRK | 26500 | 6 1/16 | 6 5/16 | 6 5/16 | 6 1/16 | 6 1/4 | 6 3/4 | 27100 |
23851 | TMS | 3500 | 18 1/8 | 18 1/2 | 18 1/2 | 18 1/8 | 10000 | ||
23852 | TMSI | 5000 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
23853 | TMSK | 5000 | 0.0300 | 0 | |||||
23854 | TMSR | 2000 | 7 1/4 | 7 1/4 | 7 3/8 | 7 | 7 | 7 1/8 | 32200 |
23855 | TMSS | 1000 | 1.5625 | 1.5000 | 1.5625 | 1.3750 | 1.4375 | 1.6250 | 13800 |
23856 | TMST | 0 | 0 | ||||||
23857 | TMSTA | 2900 | 12 9/16 | 12 1/2 | 12 9/16 | 12 1/2 | 12 1/2 | 13 1/2 | 10900 |
23858 | TMSTB | 100 | 12 | 12 | 15 | 0 | |||
23859 | TMT | 2000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 1/2 | 7 7/8 | 3000 |
23860 | TMTR | 0 | 0 | ||||||
23861 | TMTX | 1000 | 3 13/16 | 3 7/8 | 3 7/8 | 3 13/16 | 3 3/4 | 4 | 7500 |
23862 | TMUUX | 0 | 8.63 | 8.63 | 8.63 | 0 | |||
23863 | TMX | 200 | 34 5/8 | 34 1/2 | 35 1/4 | 34 3/8 | 34 1/2 | 34 7/8 | 15800 |
23864 | TMXI | 2000 | 2.6250 | 2.5000 | 2.7500 | 2.5000 | 2.3750 | 2.7500 | 10800 |
23865 | TMXN | 0 | 0 | ||||||
23866 | TN/WDJ | 0 | 99 57/64 | 100 9/64 | 0 | ||||
23867 | TNAB | 0 | 0 | ||||||
23868 | TNABY | 0 | 0 | ||||||
23869 | TNAVF | 0 | 0 | ||||||
23870 | TNB | 500 | 73 3/8 | 73 | 73 7/8 | 0 | |||
23871 | TNC | 3000 | 11/16 | 0 | |||||
23872 | TNCR | 500 | 19 3/4 | 20 | 21 1/4 | 19 | 19 1/2 | 19 3/4 | 918400 |
23873 | TNCX | 300 | 8 3/8 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 5/8 | 14400 |
23874 | TNCXW | 5000 | 3 9/16 | 4 1/16 | 4 1/16 | 3 1/2 | 3 1/2 | 3 5/8 | 35500 |
23875 | TNER | 2000 | 5.7500 | 0 | |||||
23876 | TNERU | 500 | 6.8750 | 0 | |||||
23877 | TNERW | 1300 | 1.3750 | 0 | |||||
23878 | TNET | 20000 | 0.0600 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0700 | 25000 |
23879 | TNEX | 300 | 0.5000 | 0 | |||||
23880 | TNGI | 2400 | 0.3750 | 0.3750 | 0.5000 | 0 | |||
23881 | TNGO | 1000 | 5.3750 | 5.0000 | 6.0000 | 0 | |||
23882 | TNH | 500 | 39 1/8 | 39 1/2 | 39 1/2 | 39 1/8 | 38 5/8 | 39 1/8 | 600 |
23883 | TNI | 1000 | 3 | 0 | |||||
23884 | TNIAF | 0 | 0 | ||||||
23885 | TNL | 100 | 22 1/2 | 20 1/8 | 21 1/2 | 0 | |||
23886 | TNM | 500 | 14 1/8 | 13 5/8 | 14 1/4 | 0 | |||
23887 | TNM.B | 0 | 0 | ||||||
23888 | TNM/B | 100 | 18 1/2 | 18 | 19 1/2 | 0 | |||
23889 | TNMB | 0 | 0 | ||||||
23890 | TNO | 200 | 20 | 16 1/8 | 16 7/8 | 0 | |||
23891 | TNP | 400 | 19 1/2 | 19 3/4 | 19 7/8 | 19 1/2 | 19 1/4 | 19 3/4 | 2100 |
23892 | TNR | 1600 | 1 15/64 | 0 | |||||
23893 | TNRG | 143000 | 0.8750 | 1.3750 | 1.3750 | 0.8750 | 0.8750 | 1.2500 | 289300 |
23894 | TNRK | 100 | 3.5000 | 3.5000 | 4.2500 | 0 | |||
23895 | TNS | 0 | 59.05 | 0 | |||||
23896 | TNSI | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 1/2 | 24 | 24 3/4 | 1200 |
23897 | TNSL | 300 | 6 1/4 | 6 1/4 | 7 1/4 | 0 | |||
23898 | TNTF | 200 | 19 7/8 | 20 | 20 1/4 | 19 7/8 | 19 7/8 | 20 1/4 | 74300 |
23899 | TNTFX | 0 | 10.76 | 10.76 | 11.21 | 0 | |||
23900 | TNTMF | 0 | 0 | ||||||
23901 | TNTMY | 0 | 0 | ||||||
23902 | TNTO | 0 | 0 | ||||||
23903 | TNTX | 2000 | 9 1/2 | 8 3/4 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 5600 |
23904 | TNV | 100 | 29 1/4 | 27 1/8 | 27 7/8 | 0 | |||
23905 | TNX | 0 | 57.39 | 57.19 | 57.48 | 57.06 | 0 | ||
23906 | TNYXX | 0 | 0.25 | 2.74 | 4.15 | 158 | |||
23907 | TNZ/A | 300 | 13 5/8 | 0 | |||||
23908 | TNZ/B | 300 | 13 1/2 | 0 | |||||
23909 | TNZA | 0 | 0 | ||||||
23910 | TNZB | 0 | 0 | ||||||
23911 | TO | 100 | 10 3/8 | 0 | |||||
23912 | TOBAX | 0 | 10.59 | 10.59 | 11.12 | 0 | |||
23913 | TOBC | 1000 | 51.7500 | 0 | |||||
23914 | TOBR | 0 | 0 | ||||||
23915 | TOCN | 0 | 0 | ||||||
23916 | TOCQX | 0 | 13.49 | 13.49 | 14.05 | 0 | |||
23917 | TOD | 100 | 6 1/8 | 5 1/2 | 6 1/4 | 0 | |||
23918 | TODD | 0 | 0 | ||||||
23919 | TODDA | 400 | 7 15/16 | 7 3/4 | 7 15/16 | 7 3/4 | 7 3/4 | 9 1/4 | 2000 |
23920 | TODH | 1500 | 7 7/8 | 7 5/8 | 8 | 7 5/8 | 7 5/8 | 8 | 6300 |
23921 | TODM | 0 | 0 | ||||||
23922 | TOF | 300 | 3/4 | 3/4 | 1 1/16 | 0 | |||
23923 | TOFF | 10000 | 1 | 1 | 1 1/8 | 15/16 | 15/16 | 1 1/16 | 391700 |
23924 | TOFFR | 25000 | 0.1500 | 0.1300 | 0.1500 | 0.0625 | 0.0625 | 0.2500 | 573800 |
23925 | TOGA | 100 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | |||
23926 | TOGI | 0 | 0 | ||||||
23927 | TOIXX | 0 | 0.39 | 5.49 | 5.80 | 43205 | |||
23928 | TOK | 400 | 7 | 6 7/8 | 7 1/2 | 0 | |||
23929 | TOKN | 0 | 0.2812 | 0.5000 | 0 | ||||
23930 | TOL | 200 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 19 1/2 | 20 | 200 |
23931 | TOLT | 0 | 0 | ||||||
23932 | TOM | 1000 | 37 1/2 | 37 | 38 1/8 | 36 1/8 | 37 | 37 1/2 | 2000 |
23933 | TOMI | 0 | 0 | ||||||
23934 | TONA | 0 | 0 | ||||||
23935 | TONE | 0 | 0 | ||||||
23936 | TOOL | 100000 | 0.0152 | 0.1500 | 0.1500 | 0.0150 | 0.0150 | 0.0500 | 260000 |
23937 | TOON | 5000 | 0.2500 | 0 | |||||
23938 | TOOT | 400 | 0.1000 | 0 | |||||
23939 | TOP | 0 | 1340.40 | 1335.40 | 1340.60 | 1334.00 | 0 | ||
23940 | TOPM | 1000 | 1 5/16 | 1 1/4 | 1 5/16 | 1 1/4 | 1 1/4 | 1 5/16 | 17000 |
23941 | TOPP | 1100 | 5 1/2 | 5 1/2 | 5 5/8 | 5 1/4 | 5 1/4 | 5 1/2 | 165700 |
23942 | TOPS | 200 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/8 | 2 3/4 | 2200 |
23943 | TORK | 0 | 0 | ||||||
23944 | TORP | 0 | 0 | ||||||
23945 | TORT | 500 | 5.5000 | 6.0000 | 6.0000 | 5.5000 | 5.3750 | 5.6250 | 11400 |
23946 | TORW | 200 | 71.0000 | 0 | |||||
23947 | TORXX | 0 | 0.36 | 4.85 | 4.96 | 2025 | |||
23948 | TORYX | 0 | 19.81 | 19.81 | 19.81 | 0 | |||
23949 | TOS | 2300 | 38 7/8 | 39 1/4 | 39 1/4 | 38 7/8 | 38 1/8 | 39 1/8 | 2900 |
23950 | TOSF | 0 | 0 | ||||||
23951 | TOSXX | 0 | 0.39 | 5.24 | 5.53 | 10247 | |||
23952 | TOT | 1000 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/8 | 35 1/2 | 1000 |
23953 | TOTE | 1500 | 2 13/16 | 2 7/8 | 3 | 2 3/4 | 2 3/4 | 2 7/8 | 65700 |
23954 | TOTH | 37500 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1500 | 0.1700 | 37500 |
23955 | TOTL | 1000 | 1 7/16 | 1 7/16 | 1 15/32 | 1 7/16 | 1 3/8 | 1 15/32 | 13400 |
23956 | TOTLE | 1000 | 1 3/4 | 1 11/16 | 1 7/8 | 0 | |||
23957 | TOTM | 0 | 0 | ||||||
23958 | TOTOY | 0 | 0 | ||||||
23959 | TOW | 100 | 9 1/4 | 9 | 10 | 0 | |||
23960 | TOWR | 2000 | 7 | 7 | 7 1/4 | 7 | 6 15/16 | 7 3/16 | 6500 |
23961 | TOWV | 1500 | 9 1/2 | 9 3/8 | 9 5/8 | 9 1/4 | 9 3/8 | 9 5/8 | 103300 |
23962 | TOY | 100 | 23 | 23 1/8 | 23 1/4 | 23 | 22 7/8 | 23 1/8 | 9400 |
23963 | TOYH | 1000 | 4 5/8 | 4 1/2 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 27300 |
23964 | TOYO | 0 | 0 | ||||||
23965 | TOYOY | 200 | 43 1/4 | 43 1/2 | 43 1/2 | 43 1/4 | 43 1/4 | 43 1/2 | 13500 |
23966 | TPADA | 5000 | 1.5000 | 1.3750 | 2.2500 | 0 | |||
23967 | TPADU | 500 | 2.8750 | 2.6250 | 4.2500 | 0 | |||
23968 | TPADW | 2500 | 1.2500 | 1.2500 | 2.0000 | 0 | |||
23969 | TPADZ | 1200 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
23970 | TPAE | 500 | 4.5000 | 4.5000 | 4.8750 | 0 | |||
23971 | TPC | 100 | 9 | 0 | |||||
23972 | TPCG | 50000 | 0.2500 | 0 | |||||
23973 | TPCM | 0 | 0 | ||||||
23974 | TPCXX | 0 | 0.44 | 5.51 | 5.69 | 276 | |||
23975 | TPEG | 5000 | 21/32 | 21/32 | 11/16 | 5/8 | 5/8 | 21/32 | 303500 |
23976 | TPEGP | 2000 | 3 1/4 | 3 3/8 | 3 5/8 | 3 1/4 | 3 1/4 | 4 1/4 | 3200 |
23977 | TPEGW | 4000 | 1/32 | 1/32 | 3/32 | 0 | |||
23978 | TPEGZ/WS | 0 | 0 | ||||||
23979 | TPEGp | 0 | 0 | ||||||
23980 | TPG/WS | 0 | 1/16 | 1/8 | 0 | ||||
23981 | TPGp | 0 | 3 1/4 | 4 1/4 | 0 | ||||
23982 | TPH | 1000 | 1/2 | 1/2 | 13/16 | 0 | |||
23983 | TPHE | 0 | 0 | ||||||
23984 | TPI | 300 | 12 3/8 | 0 | |||||
23985 | TPIE | 1000 | 2 7/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 58100 |
23986 | TPIEG | 50 | 92 | 92 | 96 | 0 | |||
23987 | TPIF | 0 | 0 | ||||||
23988 | TPIFY | 500 | 13 | 13 3/8 | 13 1/2 | 13 | 13 | 13 1/2 | 202200 |
23989 | TPINX | 0 | 9.82 | 9.82 | 10.26 | 0 | |||
23990 | TPL | 200 | 26 7/8 | 26 | 26 5/8 | 0 | |||
23991 | TPLNX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
23992 | TPLXX | 0 | 0.21 | 4.60 | 4.72 | 1310 | |||
23993 | TPMI | 300 | 7 3/4 | 7 1/2 | 8 | 7 1/4 | 7 | 7 3/4 | 3200 |
23994 | TPN | 1000 | 9 13/16 | 9 13/16 | 9 13/16 | 9 13/16 | 9 7/16 | 10 1/8 | 1000 |
23995 | TPNT | 2500 | 2.7000 | 3.0000 | 5.5000 | 0 | |||
23996 | TPNZ | 2000 | 12 | 12 | 12 3/8 | 12 | 11 7/8 | 12 1/8 | 19300 |
23997 | TPO | 0 | 556.95 | 0 | |||||
23998 | TPOA | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 100 |
23999 | TPP | 500 | 36 3/4 | 36 3/4 | 36 7/8 | 36 1/2 | 9600 | ||
24000 | TPPP | 0 | 0 | ||||||
24001 | TPPPF | 100 | 9 1/2 | 9 1/2 | 10 1/8 | 9 1/2 | 9 1/2 | 10 1/8 | 17700 |
24002 | TPR | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/8 | 10 | 100 |
24003 | TPRO | 300 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 3/4 | 300 |
24004 | TPROW | 300 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 1 | 2800 |
24005 | TPRT | 100 | 0.0200 | 0.0200 | 0.1200 | 0 | |||
24006 | TPRXX | 0 | 0.49 | 5.32 | 5.50 | 9336 | |||
24007 | TPS | 200 | 6 15/16 | 6 3/16 | 6 11/16 | 0 | |||
24008 | TPSY | 0 | 0 | ||||||
24009 | TPTM | 500 | 0.7500 | 0.7500 | 1.7500 | 0 | |||
24010 | TPX | 0 | 536.62 | 545.04 | 545.51 | 535.28 | 0 | ||
24011 | TPY | 400 | 5 | 0 | |||||
24012 | TQNI | 0 | 0 | ||||||
24013 | TQNL | 0 | 0 | ||||||
24014 | TQNT | 200 | 9 7/8 | 11 1/8 | 11 1/8 | 9 | 9 1/2 | 9 7/8 | 1208400 |
24015 | TR | 100 | 38 1/4 | 37 3/8 | 38 1/2 | 0 | |||
24016 | TRA | 200 | 13 1/2 | 13 1/4 | 13 1/2 | 0 | |||
24017 | TRAK | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/4 | 100 |
24018 | TRAKU | 200 | 2 3/8 | 2 | 2 1/2 | 0 | |||
24019 | TRAKW | 2800 | 1/4 | 1/8 | 3/8 | 0 | |||
24020 | TRAN | 0 | 785.24 | 805.60 | 805.60 | 783.61 | 0 | ||
24021 | TRAV | 600 | 8 1/8 | 8 | 8 1/8 | 8 | 7 3/4 | 8 1/8 | 116200 |
24022 | TRAX | 0 | 0 | ||||||
24023 | TRB | 13700 | 62 1/2 | 57 3/4 | 58 1/4 | 0 | |||
24024 | TRBC | 400 | 14 1/2 | 14 3/4 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 16100 |
24025 | TRBCX | 0 | 14.79 | 14.79 | 14.79 | 0 | |||
24026 | TRBDX | 0 | 11.03 | 11.03 | 11.03 | 0 | |||
24027 | TRBO | 100 | 27 | 27 | 27 1/2 | 27 | 27 | 28 3/4 | 2500 |
24028 | TRBS | 5000 | 17 7/8 | 18 | 18 | 17 1/4 | 17 1/4 | 18 | 65900 |
24029 | TRC | 700 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 700 | ||
24030 | TRCD | 100 | 2 7/8 | 2 13/16 | 3 1/16 | 2 13/16 | 2 7/8 | 3 1/16 | 83300 |
24031 | TRCI | 300 | 4 1/2 | 4 1/2 | 4 11/16 | 4 3/8 | 4 1/2 | 4 11/16 | 39700 |
24032 | TRCP | 200 | 0.2500 | 0 | |||||
24033 | TRCR | 500 | 6 | 5 1/4 | 6 | 5 1/4 | 5 3/4 | 6 | 58500 |
24034 | TRCW | 100 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 5 5/8 | 6 1/8 | 100 |
24035 | TRDFX | 0 | 13.68 | 13.68 | 13.68 | 0 | |||
24036 | TRDT | 0 | 0 | ||||||
24037 | TRDX | 200 | 7 1/8 | 6 7/8 | 7 1/8 | 6 3/4 | 6 7/8 | 7 1/8 | 39500 |
24038 | TRDY | 200000 | 0.0001 | 0 | |||||
24039 | TRE | 100 | 16 1/2 | 16 3/8 | 16 7/8 | 0 | |||
24040 | TRE.A | 0 | 0 | ||||||
24041 | TRED | 100 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 5 3/4 | 6 1/4 | 5700 |
24042 | TREE | 2000 | 24 1/2 | 24 1/2 | 24 1/2 | 23 3/4 | 23 3/4 | 24 1/2 | 6400 |
24043 | TREN | 700 | 55 3/4 | 56 | 56 | 55 1/4 | 55 1/4 | 56 | 33300 |
24044 | TRENG | 10 | 117 | 116 | 117 | 0 | |||
24045 | TREQX | 0 | 11.21 | 11.21 | 11.21 | 0 | |||
24046 | TRES | 10000 | 0.0625 | 0.0312 | 0.0625 | 0.0312 | 0.0312 | 0.1000 | 30000 |
24047 | TREX | 1000 | 23 7/8 | 24 1/4 | 24 1/4 | 23 7/8 | 23 7/8 | 24 1/4 | 1200 |
24048 | TRF | 1000 | 14 | 13 3/4 | 14 1/4 | 0 | |||
24049 | TRFA | 0 | 0 | ||||||
24050 | TRFI | 200 | 17 1/4 | 17 1/4 | 17 1/2 | 17 1/4 | 17 1/4 | 17 1/2 | 10800 |
24051 | TRGA | 10000 | 0.7500 | 0.5000 | 1.0000 | 0 | |||
24052 | TRGEX | 0 | 13.69 | 13.69 | 13.69 | 0 | |||
24053 | TRGL | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 5/8 | 4200 |
24054 | TRH | 100 | 74 3/8 | 74 5/8 | 75 1/8 | 0 | |||
24055 | TRI | 400 | 27 1/2 | 27 1/8 | 27 5/8 | 0 | |||
24056 | TRIB | 0 | 0 | ||||||
24057 | TRIBY | 5000 | 3 1/2 | 3 9/16 | 3 9/16 | 3 15/32 | 3 15/32 | 3 17/32 | 150500 |
24058 | TRIC | 200 | 16 1/2 | 16 1/2 | 18 | 0 | |||
24059 | TRID | 200 | 19 1/2 | 18 | 20 1/4 | 18 | 19 | 19 1/2 | 407200 |
24060 | TRIG | 30000 | 0.1200 | 0.0800 | 0.1200 | 0 | |||
24061 | TRIL | 1000 | 0.1050 | 0.1050 | 0.1400 | 0 | |||
24062 | TRIP | 5000 | 17 3/8 | 17 5/8 | 18 1/8 | 17 1/4 | 17 1/4 | 17 3/4 | 9400 |
24063 | TRIT | 500 | 1.0000 | 0.6250 | 1.6250 | 0 | |||
24064 | TRIWF | 2000 | 1 11/16 | 1 9/16 | 1 11/16 | 1 1/2 | 1 1/2 | 1 11/16 | 22000 |
24065 | TRIZF | 200 | 1 5/32 | 1 3/16 | 1 1/2 | 1 5/32 | 1 5/32 | 1 7/16 | 21200 |
24066 | TRK | 100 | 29 1/2 | 29 | 29 1/2 | 0 | |||
24067 | TRKA | 1900 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 3/4 | 9000 |
24068 | TRKMX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
24069 | TRKR | 1300 | 0.8125 | 0.8120 | 0.8125 | 0.6875 | 0.6875 | 0.8125 | 7000 |
24070 | TRL | 100 | 29 1/2 | 27 3/8 | 28 | 0 | |||
24071 | TRLVX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
24072 | TRM | 500 | 8 1/8 | 7 7/8 | 8 1/4 | 0 | |||
24073 | TRMB | 1000 | 17 5/8 | 18 | 18 3/8 | 17 5/8 | 17 5/8 | 17 7/8 | 115800 |
24074 | TRMK | 100 | 22 1/4 | 22 3/4 | 22 3/4 | 22 1/4 | 22 1/4 | 22 3/4 | 16400 |
24075 | TRMM | 100 | 11 | 10 1/2 | 11 | 10 1/8 | 10 5/8 | 11 | 37100 |
24076 | TRMVX | 0 | 13.40 | 13.40 | 13.40 | 0 | |||
24077 | TRMXX | 0 | 0.45 | 5.06 | 5.24 | 970 | |||
24078 | TRN | 100 | 31 3/4 | 31 1/4 | 31 7/8 | 0 | |||
24079 | TRNC | 500 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | 18.7500 | 2500 |
24080 | TRND | 7500 | 4 1/2 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 78100 |
24081 | TRNE | 0 | 0 | ||||||
24082 | TRNI | 300 | 3 | 2 5/8 | 3 | 0 | |||
24083 | TRNN | 100 | 10.0000 | 0 | |||||
24084 | TRNS | 100 | 6 1/4 | 5 7/8 | 6 1/4 | 0 | |||
24085 | TRNT | 1000 | 3 7/8 | 3 5/8 | 3 15/16 | 3 5/8 | 3 5/8 | 3 15/16 | 10100 |
24086 | TRO | 600 | 5/8 | 3/4 | 3/4 | 5/8 | 5/8 | 3/4 | 3500 |
24087 | TROG | 25000 | 0.0400 | 0.0350 | 0.1050 | 0 | |||
24088 | TRON | 500 | 5 1/4 | 4 7/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 1700 |
24089 | TROO | 0 | 0 | ||||||
24090 | TROOF | 0 | 0 | ||||||
24091 | TROU | 15000 | 0.0020 | 0.0020 | 0.0175 | 0 | |||
24092 | TROW | 200 | 44 | 46 1/4 | 46 1/2 | 43 1/2 | 43 1/2 | 44 | 143700 |
24093 | TROX | 0 | 0 | ||||||
24094 | TROXF | 0 | 0 | ||||||
24095 | TRP | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 14 | 300 |
24096 | TRPBX | 0 | 12.16 | 12.16 | 12.16 | 0 | |||
24097 | TRPS | 100 | 8 1/2 | 7 1/2 | 8 1/2 | 7 1/2 | 7 1/2 | 8 1/2 | 400 |
24098 | TRQIX | 0 | 19.62 | 19.62 | 19.62 | 0 | |||
24099 | TRQL | 0 | 0 | ||||||
24100 | TRQLF | 0 | 0 | ||||||
24101 | TRR | 300 | 6 5/8 | 6 1/4 | 7 | 0 | |||
24102 | TRS | 0 | 486.27 | 0 | |||||
24103 | TRSBX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
24104 | TRSC | 1000 | 6 1/4 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 121300 |
24105 | TRSGX | 0 | 12.73 | 12.73 | 12.73 | 0 | |||
24106 | TRSM | 1500 | 6 | 6 9/16 | 6 9/16 | 6 | 6 | 6 3/4 | 2900 |
24107 | TRSN | 500 | 2.6250 | 2.5000 | 2.8750 | 0 | |||
24108 | TRST | 100 | 21 39/64 | 21 5/8 | 21 3/4 | 21 1/2 | 21 1/2 | 21 3/4 | 10900 |
24109 | TRSXX | 0 | 0.62 | 3.32 | 4.27 | 730 | |||
24110 | TRT | 300 | 3 | 2 1/2 | 3 1/4 | 0 | |||
24111 | TRTC | 300 | 3 3/4 | 3 3/4 | 4 3/4 | 0 | |||
24112 | TRTI | 1200 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
24113 | TRTP | 0 | 0.2500 | 0.7500 | 0 | ||||
24114 | TRTXX | 0 | 0.39 | 5.20 | 5.58 | 12296 | |||
24115 | TRU | 100 | 13 7/8 | 13 5/8 | 14 1/8 | 0 | |||
24116 | TRUK | 100 | 7 7/8 | 7 1/2 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 7900 |
24117 | TRUKG | 25 | 90 1/2 | 89 | 93 | 0 | |||
24118 | TRUKH | 15 | 76 | 76 | 76 | 76 | 72 1/2 | 76 | 30 |
24119 | TRUSX | 0 | 10.35 | 10.35 | 10.83 | 0 | |||
24120 | TRUV | 7000 | 5 | 5 1/16 | 5 1/16 | 4 7/8 | 4 15/16 | 5 1/16 | 43000 |
24121 | TRUX | 100 | 5 | 4 11/16 | 5 | 4 11/16 | 4 5/8 | 5 | 1900 |
24122 | TRUXX | 0 | 0.25 | 5.14 | 5.26 | 1802 | |||
24123 | TRV | 200 | 57 1/2 | 58 1/4 | 58 1/4 | 57 1/2 | 57 1/8 | 57 3/4 | 2000 |
24124 | TRV.W | 0 | 0 | ||||||
24125 | TRV/WS | 500 | 26 1/2 | 22 1/2 | 23 3/4 | 0 | |||
24126 | TRVI | 0 | 0 | ||||||
24127 | TRVLX | 0 | 13.37 | 13.37 | 13.37 | 0 | |||
24128 | TRVO | 0 | 0 | ||||||
24129 | TRVW | 0 | 0 | ||||||
24130 | TRVpA | 200 | 26 | 25 7/8 | 26 | 25 7/8 | 700 | ||
24131 | TRVpB | 200 | 65 7/8 | 0 | |||||
24132 | TRVpD | 40000 | 26 5/16 | 26 3/8 | 26 3/8 | 26 1/4 | 129700 | ||
24133 | TRW | 900 | 80 5/8 | 77 3/4 | 78 1/2 | 0 | |||
24134 | TRWpB | 200 | 325 5/8 | 265 | 400 | 0 | |||
24135 | TRWpD | 0 | 215 1/4 | 0 | |||||
24136 | TRX | 0 | 468.50 | 477.69 | 477.78 | 467.40 | 0 | ||
24137 | TRY | 1000 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/8 | 11 1/2 | 1000 |
24138 | TSA | 500 | 17 7/8 | 18 | 18 | 17 7/8 | 17 3/4 | 18 3/8 | 1000 |
24139 | TSAI | 200 | 35 1/4 | 36 | 36 | 35 | 35 1/4 | 36 | 58300 |
24140 | TSAR | 1500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/8 | 2200 |
24141 | TSBS | 2000 | 13 1/8 | 13 1/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 1/2 | 12000 |
24142 | TSC | 100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 100 | ||
24143 | TSCAX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
24144 | TSCC | 10000 | 16 7/8 | 16 3/8 | 17 1/8 | 16 3/8 | 16 5/8 | 16 7/8 | 53500 |
24145 | TSCN | 100 | 7 7/8 | 7 1/2 | 7 7/8 | 7 1/8 | 7 5/8 | 7 7/8 | 88100 |
24146 | TSCO | 1000 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 | 20 3/4 | 1000 |
24147 | TSCPF | 0 | 0 | ||||||
24148 | TSCXX | 0 | 0.68 | 5.35 | 5.53 | 4270 | |||
24149 | TSDN | 3000 | 0.1562 | 0.1562 | 0.3437 | 0 | |||
24150 | TSEGX | 0 | 32.93 | 32.93 | 32.93 | 0 | |||
24151 | TSEM | 0 | 0 | ||||||
24152 | TSEMF | 100 | 19 3/4 | 20 13/16 | 21 3/4 | 19 5/8 | 19 1/2 | 19 3/4 | 173500 |
24153 | TSF | 0 | 5 7/8 | 6 1/2 | 0 | ||||
24154 | TSFL | 0 | 0 | ||||||
24155 | TSFP | 40000 | 0.1200 | 0.1250 | 0.1250 | 0.1200 | 0.0900 | 0.1300 | 80000 |
24156 | TSFT | 1300 | 6 1/4 | 5 7/8 | 6 3/8 | 5 7/8 | 5 7/8 | 6 3/8 | 7400 |
24157 | TSGAF | 0 | 0 | ||||||
24158 | TSGIX | 0 | 9.47 | 9.47 | 9.47 | 0 | |||
24159 | TSGTF | 0 | 0 | ||||||
24160 | TSGUX | 0 | 14.50 | 14.50 | 14.50 | 0 | |||
24161 | TSGWX | 0 | 14.17 | 14.17 | 14.17 | 0 | |||
24162 | TSH | 2000 | 13 3/4 | 0 | |||||
24163 | TSHTX | 0 | 9.72 | 9.72 | 9.72 | 0 | |||
24164 | TSHYX | 0 | 7.35 | 7.35 | 7.35 | 0 | |||
24165 | TSI | 100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 2300 | ||
24166 | TSI.A | 0 | 0 | ||||||
24167 | TSIC | 500 | 0.1250 | 0.1875 | 0.3750 | 0 | |||
24168 | TSII | 10000 | 15 1/8 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 30500 |
24169 | TSK | 500 | 20 1/8 | 18 5/8 | 19 1/4 | 0 | |||
24170 | TSM.A | 0 | 0 | ||||||
24171 | TSMA | 0 | 0 | ||||||
24172 | TSMAF | 300 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 6 3/4 | 7 1/4 | 300 |
24173 | TSMBX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
24174 | TSNG | 1000 | 8 3/4 | 8 3/4 | 9 | 8 5/8 | 8 5/8 | 9 | 114800 |
24175 | TSNI | 600 | 1.5616 | 0 | |||||
24176 | TSNM | 0 | 0.1250 | 0.8000 | 0 | ||||
24177 | TSNRX | 0 | 15.25 | 15.25 | 15.25 | 0 | |||
24178 | TSO | 1300 | 8 1/2 | 8 5/8 | 8 5/8 | 8 1/2 | 8 3/8 | 8 3/4 | 1900 |
24179 | TSOF | 0 | 0 | ||||||
24180 | TSPI | 900 | 0.0100 | 0 | |||||
24181 | TSQD | 300 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.2500 | 1.6250 | 300 |
24182 | TSRG | 1000 | 3 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 34000 |
24183 | TSRI | 5000 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 5 7/8 | 10200 |
24184 | TSS | 1000 | 30 5/8 | 30 1/2 | 30 7/8 | 0 | |||
24185 | TSSE | 0 | 0 | ||||||
24186 | TSSI | 400 | 0.0312 | 0 | |||||
24187 | TSSL | 20000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 20000 | ||
24188 | TSSS | 100 | 6 1/2 | 7 | 7 | 6 1/2 | 6 1/2 | 7 | 2300 |
24189 | TSSW | 7800 | 3 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/8 | 67800 |
24190 | TST | 900 | 7 1/8 | 6 7/8 | 7 1/2 | 0 | |||
24191 | TSTFX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
24192 | TSTI | 200 | 6 3/8 | 6 1/2 | 6 5/8 | 6 1/4 | 6 3/8 | 6 5/8 | 34300 |
24193 | TSTIX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
24194 | TSTR | 300 | 0.0100 | 0 | |||||
24195 | TSTXX | 0 | 0.45 | 5.51 | 5.84 | 14045 | |||
24196 | TSTY | 1000 | 0.1050 | 0.0700 | 0.1050 | 0 | |||
24197 | TSUSX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
24198 | TSVC | 21400 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0060 | 21400 |
24199 | TSVL | 200 | 35.0000 | 0 | |||||
24200 | TSVUX | 0 | 10.09 | 10.09 | 10.09 | 0 | |||
24201 | TSWEX | 0 | 12.87 | 12.87 | 12.87 | 0 | |||
24202 | TSWFX | 0 | 10.58 | 10.58 | 10.58 | 0 | |||
24203 | TSWIX | 0 | 13.67 | 13.67 | 13.67 | 0 | |||
24204 | TSXX | 200 | 19 | 18 3/4 | 19 1/2 | 18 1/2 | 18 1/4 | 19 | 19000 |
24205 | TSY | 500 | 30 7/8 | 28 1/2 | 29 | 0 | |||
24206 | TSYT | 0 | 0 | ||||||
24207 | TSZ.A | 0 | 0 | ||||||
24208 | TT | 100 | 12 3/4 | 0 | |||||
24209 | TTA | 0 | 140.93 | 138.33 | 144.15 | 138.04 | 0 | ||
24210 | TTB | 0 | 140.32 | 137.83 | 143.49 | 137.21 | 0 | ||
24211 | TTC | 100 | 34 3/8 | 34 1/2 | 34 1/2 | 34 3/8 | 34 3/8 | 34 3/4 | 400 |
24212 | TTEI | 2000 | 0.1000 | 0.0200 | 0.1000 | 0 | |||
24213 | TTF | 700 | 24 1/2 | 24 5/8 | 24 5/8 | 24 1/2 | 24 3/8 | 24 3/4 | 1300 |
24214 | TTI | 300 | 4 3/8 | 4 | 4 3/8 | 0 | |||
24215 | TTIPF | 0 | 0 | ||||||
24216 | TTIW | 8400 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.8750 | 1.0625 | 8400 |
24217 | TTKA | 100000 | 0.0300 | 0.0300 | 0.0800 | 0 | |||
24218 | TTL | 600 | 1 9/16 | 0 | |||||
24219 | TTM | 0 | 3 7/8 | 4 7/8 | 0 | ||||
24220 | TTM.B | 0 | 0 | ||||||
24221 | TTMT | 200 | 4 5/8 | 4 | 4 5/8 | 0 | |||
24222 | TTN | 500 | 6 7/8 | 6 1/2 | 7 1/8 | 0 | |||
24223 | TTNC | 10000 | 0.9375 | 0 | |||||
24224 | TTNp | 400 | 12 3/8 | 0 | |||||
24225 | TTOR | 600 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3750 | 800 |
24226 | TTOXX | 0 | 0.43 | 5.26 | 5.56 | 26772 | |||
24227 | TTR | 400 | 13 1/4 | 13 | 13 1/2 | 0 | |||
24228 | TTRA | 1000 | 17 5/8 | 16 7/8 | 17 5/8 | 16 7/8 | 17 1/4 | 17 5/8 | 59200 |
24229 | TTRBX | 0 | 10.38 | 10.38 | 10.70 | 0 | |||
24230 | TTRI | 0 | 0 | ||||||
24231 | TTRIF | 7800 | 2 1/8 | 2 1/8 | 2 3/8 | 1 7/8 | 1 15/16 | 2 1/8 | 67700 |
24232 | TTRN | 9000 | 0.2500 | 0.1875 | 0.2500 | 0.1875 | 0.1875 | 0.2812 | 59000 |
24233 | TTRR | 5000 | 15 5/8 | 16 | 16 1/8 | 15 5/8 | 15 5/8 | 15 3/4 | 168400 |
24234 | TTRRW | 1000 | 13 | 13 | 13 | 13 | 13 | 13 3/8 | 1000 |
24235 | TTRUX | 0 | 8.50 | 8.50 | 8.50 | 0 | |||
24236 | TTRXX | 0 | 0.24 | 5.10 | 5.26 | 1066 | |||
24237 | TTS | 0 | 154.83 | 0 | |||||
24238 | TTSI | 116800 | 0.0001 | 0 | |||||
24239 | TTT | 300 | 11 3/8 | 0 | |||||
24240 | TTTXX | 0 | 0.37 | 5.21 | 5.25 | 12029 | |||
24241 | TTV | 500 | 3 1/8 | 3 | 3 1/8 | 3 | 2500 | ||
24242 | TTX | 200 | 4 1/8 | 4 3/8 | 4 3/4 | 0 | |||
24243 | TTXG | 10000 | 12 | 12 | 12 1/2 | 12 | 12 | 12 1/2 | 14200 |
24244 | TTXI | 1300 | 7.0000 | 7.0000 | 7.5000 | 0 | |||
24245 | TTYP | 200 | 39.0000 | 39.0000 | 50.0000 | 0 | |||
24246 | TUBO | 15000 | 7 1/2 | 7 3/8 | 7 1/2 | 7 1/4 | 7 3/8 | 7 1/2 | 135600 |
24247 | TUBY | 5000 | 3/16 | 5/32 | 3/16 | 5/32 | 5/32 | 3/16 | 36300 |
24248 | TUC | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 9 1/8 | 1000 |
24249 | TUCK | 5000 | 7 3/4 | 7 13/16 | 8 | 7 3/4 | 7 1/2 | 8 | 19000 |
24250 | TUDRX | 0 | 21.55 | 21.55 | 21.55 | 0 | |||
24251 | TUE | 0 | 0 | ||||||
24252 | TUE+ | 0 | 0 | ||||||
24253 | TUES | 100 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 | 300 |
24254 | TUEp | 200 | 26 3/4 | 0 | |||||
24255 | TUEpA | 200 | 26 1/2 | 0 | |||||
24256 | TUEpB | 200 | 25 1/8 | 0 | |||||
24257 | TUEpM | 400 | 25 5/8 | 26 | 26 | 25 5/8 | 3700 | ||
24258 | TUEpN | 200 | 26 1/2 | 0 | |||||
24259 | TUEpO | 200 | 25 1/4 | 25 1/8 | 25 3/8 | 25 1/8 | 28900 | ||
24260 | TUFC | 0 | 0.1875 | 0.5000 | 0 | ||||
24261 | TUG | 200 | 5 5/8 | 5 3/8 | 5 7/8 | 0 | |||
24262 | TUMA | 25000 | 0.0300 | 0.0100 | 0.0500 | 0 | |||
24263 | TUNE | 2000 | 2 5/16 | 2 5/16 | 2 5/16 | 2 3/16 | 2 3/16 | 2 5/16 | 82500 |
24264 | TUR | 100 | 8 3/4 | 0 | |||||
24265 | TURNC | 1000 | 0.0200 | 0.0200 | 0.0500 | 0 | |||
24266 | TUSC | 300 | 23 | 22 1/4 | 23 1/8 | 21 1/2 | 21 3/4 | 23 1/4 | 21300 |
24267 | TUSEX | 0 | 12.31 | 12.31 | 12.31 | 0 | |||
24268 | TUSH | 5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.6250 | 5000 |
24269 | TUSXX | 0 | 0.37 | 5.18 | 5.34 | 11618 | |||
24270 | TUTR | 2000 | 12 1/4 | 12 | 13 | 11 5/8 | 12 1/4 | 12 5/8 | 99100 |
24271 | TUX.A | 0 | 0 | ||||||
24272 | TV | 100 | 25 1/2 | 25 | 25 7/8 | 25 | 25 1/2 | 25 5/8 | 5600 |
24273 | TVA | 3700 | 26 1/2 | 26 1/2 | 26 5/8 | 26 1/2 | 31400 | ||
24274 | TVCN | 2000 | 0.0600 | 0.0200 | 0.0600 | 0 | |||
24275 | TVF | 200 | 13 3/4 | 13 1/8 | 13 3/4 | 13 1/8 | 13 1/2 | 14 | 1500 |
24276 | TVGLF | 3000 | 1/4 | 1/4 | 3/8 | 0 | |||
24277 | TVGT | 0 | 0 | ||||||
24278 | TVGTF | 3000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 7/16 | 1 11/16 | 9000 |
24279 | TVGUF | 6 | 500 | 500 | 500 | 500 | 500 | 550 | 6 |
24280 | TVGWF | 200 | 3/8 | 3/8 | 3/4 | 0 | |||
24281 | TVGZF | 5000 | 1/4 | 1/4 | 5/8 | 0 | |||
24282 | TVI/U | 0 | 8 1/4 | 9 | 0 | ||||
24283 | TVI/WS | 0 | 3/8 | 7/8 | 0 | ||||
24284 | TVIN | 10000 | 0.1100 | 0.0900 | 0.1200 | 0 | |||
24285 | TVL | 500 | 17 3/8 | 17 1/2 | 17 1/2 | 17 3/8 | 800 | ||
24286 | TVLE | 0 | 0 | ||||||
24287 | TVLI | 5000 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/8 | 13100 |
24288 | TVLIW | 2300 | 9/16 | 11/16 | 11/16 | 9/16 | 1/2 | 11/16 | 18600 |
24289 | TVLIZ | 2000 | 5/8 | 5/8 | 7/8 | 0 | |||
24290 | TVLMA | 0 | 0 | ||||||
24291 | TVNB | 0 | 0 | ||||||
24292 | TVO | 500 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | |||
24293 | TVREF | 0 | 0 | ||||||
24294 | TVSIQ | 75000 | 0.0080 | 0.0050 | 0.0080 | 0 | |||
24295 | TVTGF | 0 | 0 | ||||||
24296 | TVX | 100 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/8 | 8 3/4 | 1100 |
24297 | TW | 100 | 19 7/8 | 19 3/4 | 20 1/4 | 0 | |||
24298 | TWA | 1000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 5/8 | 1000 |
24299 | TWA.W | 0 | 0 | ||||||
24300 | TWA/WS | 0 | 7 | 7 1/2 | 0 | ||||
24301 | TWAC | 0 | 0 | ||||||
24302 | TWAp | 0 | 65 7/8 | 66 5/8 | 0 | ||||
24303 | TWBC | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/4 | 15 1/4 | 200 |
24304 | TWBIX | 0 | 16.67 | 16.67 | 16.67 | 0 | |||
24305 | TWC | 0 | 0 | ||||||
24306 | TWCGX | 0 | 18.55 | 18.55 | 18.55 | 0 | |||
24307 | TWCIX | 0 | 34.78 | 34.78 | 34.78 | 0 | |||
24308 | TWCUX | 0 | 23.58 | 23.58 | 23.58 | 0 | |||
24309 | TWCVX | 0 | 12.88 | 12.88 | 12.88 | 0 | |||
24310 | TWCXX | 0 | 0.71 | 5.13 | 5.28 | 14450 | |||
24311 | TWEBX | 0 | 13.14 | 13.14 | 13.14 | 0 | |||
24312 | TWEGX | 0 | 5.99 | 5.99 | 5.99 | 0 | |||
24313 | TWEIX | 0 | 5.80 | 5.80 | 5.80 | 0 | |||
24314 | TWER | 1300 | 14 5/8 | 15 1/8 | 15 1/8 | 14 3/8 | 14 1/2 | 14 3/4 | 45500 |
24315 | TWGI | 0 | 0 | ||||||
24316 | TWGIX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
24317 | TWGTX | 0 | 20.61 | 20.61 | 20.61 | 0 | |||
24318 | TWHH | 200 | 9 1/2 | 9 3/4 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 8900 |
24319 | TWHHW | 2500 | 6 | 5 1/8 | 5 3/4 | 0 | |||
24320 | TWHIX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
24321 | TWI | 500 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 15 7/8 | 16 3/8 | 500 |
24322 | TWIEX | 0 | 7.97 | 7.97 | 7.97 | 0 | |||
24323 | TWIN | 200 | 18 1/4 | 16 3/4 | 18 1/4 | 0 | |||
24324 | TWIP | 25000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1.0000 | 25000 |
24325 | TWL | 500 | 1 1/32 | 7/8 | 1 1/8 | 0 | |||
24326 | TWLBX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
24327 | TWLQP | 0 | 0 | ||||||
24328 | TWMC | 1100 | 3 1/4 | 3 1/2 | 3 1/2 | 2 3/4 | 3 | 3 3/8 | 59300 |
24329 | TWN | 5000 | 22 1/8 | 21 | 21 3/8 | 0 | |||
24330 | TWOB | 0 | 0 | ||||||
24331 | TWOE | 2500 | 0.5000 | 0.6250 | 0.6250 | 0.5000 | 0.5000 | 0.5937 | 19500 |
24332 | TWPXX | 0 | 0 | ||||||
24333 | TWRGX | 0 | 10.29 | 10.29 | 10.61 | 0 | |||
24334 | TWRSX | 0 | 16.42 | 16.42 | 16.93 | 0 | |||
24335 | TWST | 0 | 0 | ||||||
24336 | TWSTY | 200 | 21 3/4 | 22 | 22 | 21 3/4 | 21 3/4 | 22 | 218700 |
24337 | TWT | 0 | 0 | ||||||
24338 | TWTIX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
24339 | TWTLX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
24340 | TWTSX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
24341 | TWTXX | 0 | 0 | ||||||
24342 | TWUSX | 0 | 9.57 | 9.57 | 9.57 | 0 | |||
24343 | TWVLX | 0 | 5.92 | 5.92 | 5.92 | 0 | |||
24344 | TWWA | 200 | 0.2500 | 0 | |||||
24345 | TWWDX | 0 | 11.32 | 11.32 | 11.32 | 0 | |||
24346 | TWX | 100 | 37 1/2 | 37 1/2 | 37 7/8 | 37 3/8 | 37 5/8 | 38 1/8 | 2500 |
24347 | TWXB | 0 | 0 | ||||||
24348 | TWXC | 0 | 0 | ||||||
24349 | TWXI | 0 | 0 | ||||||
24350 | TWXN | 0 | 0 | ||||||
24351 | TWXT | 0 | 0 | ||||||
24352 | TWXpT | 5300 | 25 1/2 | 25 5/8 | 25 5/8 | 25 3/8 | 69600 | ||
24353 | TWYHU | 0 | 0 | ||||||
24354 | TX | 100 | 77 3/4 | 78 1/4 | 79 3/4 | 77 3/4 | 78 1/2 | 79 | 44300 |
24355 | TXA | 0 | 469.32 | 478.42 | 478.81 | 468.42 | 0 | ||
24356 | TXAG | 800 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.0000 | 2.7500 | 1300 |
24357 | TXB | 2500 | 2 11/16 | 2 1/2 | 2 13/16 | 0 | |||
24358 | TXB.W | 0 | 0 | ||||||
24359 | TXB/WS | 5000 | 9/32 | 0 | |||||
24360 | TXBS | 1500 | 23.0000 | 0 | |||||
24361 | TXBXX | 0 | 0.02 | 3.61 | 3.51 | 1228 | |||
24362 | TXCC | 500 | 9 | 9 3/8 | 9 3/8 | 8 7/8 | 8 7/8 | 9 | 126000 |
24363 | TXCO | 5000 | 2 1/2 | 2 13/32 | 2 1/2 | 1 41/64 | 2 1/4 | 2 7/16 | 141600 |
24364 | TXCXX | 0 | 0.12 | 3.31 | 4.40 | 1002 | |||
24365 | TXCpA | 700 | 24 3/4 | 24 5/8 | 24 3/4 | 24 1/2 | 6600 | ||
24366 | TXCpB | 100 | 21 5/8 | 21 5/8 | 21 3/4 | 21 5/8 | 400 | ||
24367 | TXDC | 600 | 0.0625 | 0 | |||||
24368 | TXET | 0 | 0 | ||||||
24369 | TXETO | 0 | 0 | ||||||
24370 | TXEXX | 0 | 0.58 | 3.42 | 4.20 | 3316 | |||
24371 | TXF | 2400 | 2 3/4 | 2 5/8 | 3 1/8 | 0 | |||
24372 | TXFS | 0 | 0 | ||||||
24373 | TXHI | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 11/16 | 2 | 4000 |
24374 | TXI | 100 | 52 3/4 | 52 3/4 | 52 3/4 | 52 3/4 | 52 | 52 3/4 | 100 |
24375 | TXL/WS | 0 | 5/16 | 9/16 | 0 | ||||
24376 | TXLI | 1500 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 5/8 | 1500 |
24377 | TXLIW | 500 | 7/16 | 7/16 | 5/8 | 0 | |||
24378 | TXLIZ | 4200 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 4200 |
24379 | TXLM | 0 | 0 | ||||||
24380 | TXMR | 1400 | 0.0937 | 0.0937 | 0.1300 | 0 | |||
24381 | TXN | 100 | 45 5/8 | 45 3/4 | 45 3/4 | 45 5/8 | 44 3/4 | 45 7/8 | 200 |
24382 | TXNA | 0 | 0 | ||||||
24383 | TXNB | 0 | 0 | ||||||
24384 | TXNC | 0 | 0 | ||||||
24385 | TXNI | 0 | 0 | ||||||
24386 | TXNN | 0 | 0 | ||||||
24387 | TXNR | 0 | 0 | ||||||
24388 | TXNT | 0 | 0 | ||||||
24389 | TXON | 2000 | 0.0005 | 0 | |||||
24390 | TXS | 0 | 182.30 | 0 | |||||
24391 | TXSCL | 100 | 59.7500 | 57.2500 | 59.7500 | 57.2500 | 200 | ||
24392 | TXSCM | 200 | 60.6250 | 0 | |||||
24393 | TXSLN | 400 | 65.6500 | 0 | |||||
24394 | TXSLP | 100 | 60.0000 | 0 | |||||
24395 | TXSPO | 100 | 69.6000 | 0 | |||||
24396 | TXSSL | 100 | 58.0000 | 0 | |||||
24397 | TXSSM | 300 | 94.0000 | 94.0000 | 94.0000 | 94.0000 | 300 | ||
24398 | TXSSO | 100 | 97.0000 | 0 | |||||
24399 | TXSTO | 1000 | 54.3750 | 0 | |||||
24400 | TXSUL | 100 | 96.9500 | 0 | |||||
24401 | TXSUM | 100 | 64.6250 | 0 | |||||
24402 | TXSUO | 100 | 55.6000 | 0 | |||||
24403 | TXSUP | 100 | 61.7500 | 61.7500 | 61.7500 | 61.7500 | 100 | ||
24404 | TXT | 100 | 71 1/2 | 71 1/2 | 71 1/2 | 71 1/2 | 70 3/8 | 71 1/8 | 100 |
24405 | TXTM | 0 | 0 | ||||||
24406 | TXTpA | 400 | 158 | 0 | |||||
24407 | TXTpB | 200 | 95 5/8 | 0 | |||||
24408 | TXU | 100 | 41 1/4 | 41 5/8 | 41 3/4 | 41 1/4 | 41 1/4 | 41 3/8 | 3000 |
24409 | TXWXX | 0 | 0.62 | 3.59 | 4.30 | 7553 | |||
24410 | TXX | 0 | 140.75 | 139.79 | 143.76 | 138.09 | 0 | ||
24411 | TY | 400 | 23 | 23 | 23 | 23 | 22 1/2 | 22 7/8 | 500 |
24412 | TYC | 200 | 33 1/8 | 32 5/8 | 33 | 0 | |||
24413 | TYCO | 200 | 4.0000 | 3.0000 | 4.0000 | 0 | |||
24414 | TYCw | 0 | 31 3/8 | 32 1/4 | 0 | ||||
24415 | TYGN | 600 | 12 1/4 | 12 1/2 | 13 | 12 1/4 | 12 1/4 | 12 1/2 | 39100 |
24416 | TYGR | 30000 | 1.1562 | 1.1562 | 1.1562 | 1.1250 | 1.1250 | 1.1562 | 149800 |
24417 | TYGRA | 0 | 0 | ||||||
24418 | TYL | 1500 | 2 7/8 | 2 3/4 | 3 | 0 | |||
24419 | TYRN | 0 | 0 | ||||||
24420 | TYRX | 4000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 4000 |
24421 | TYS | 0 | 62.31 | 0 | |||||
24422 | TYSN | 0 | 0 | ||||||
24423 | TYSNA | 200 | 25 3/4 | 24 7/8 | 25 3/4 | 24 7/8 | 25 1/2 | 25 3/4 | 301200 |
24424 | TYTN | 0 | 0 | ||||||
24425 | TYW | 900 | 10 7/8 | 10 1/8 | 10 1/2 | 0 | |||
24426 | TYX | 0 | 61.57 | 60.95 | 61.72 | 60.80 | 0 | ||
24427 | TYp | 500 | 34 5/8 | 0 | |||||
24428 | TZC | 700 | 7 | 7 | 7 | 7 | 700 | ||
24429 | U | 1000 | 12 3/4 | 13 | 13 1/8 | 12 3/4 | 12 1/4 | 12 3/4 | 9600 |
24430 | U.ABN | 0 | 0 | ||||||
24431 | U.ABP | 0 | 0 | ||||||
24432 | U.ACO | 0 | 0 | ||||||
24433 | U.AGP | 0 | 0 | ||||||
24434 | U.AHM | 0 | 0 | ||||||
24435 | U.ALL | 0 | 0 | ||||||
24436 | U.AME | 0 | 0 | ||||||
24437 | U.ANL | 0 | 0 | ||||||
24438 | U.ATD | 0 | 0 | ||||||
24439 | U.ATO | 0 | 0 | ||||||
24440 | U.AVP | 0 | 0 | ||||||
24441 | U.AWA | 0 | 0 | ||||||
24442 | U.AYL | 0 | 0 | ||||||
24443 | U.BA | 0 | 0 | ||||||
24444 | U.BAA | 0 | 0 | ||||||
24445 | U.BAB | 0 | 0 | ||||||
24446 | U.BAS | 0 | 0 | ||||||
24447 | U.BCI | 0 | 0 | ||||||
24448 | U.BCY | 0 | 0 | ||||||
24449 | U.BGA | 0 | 0 | ||||||
24450 | U.BIA | 0 | 0 | ||||||
24451 | U.BIC | 0 | 0 | ||||||
24452 | U.BKI | 0 | 0 | ||||||
24453 | U.BLN | 0 | 0 | ||||||
24454 | U.BOW | 0 | 0 | ||||||
24455 | U.BP | 0 | 0 | ||||||
24456 | U.BPB | 0 | 0 | ||||||
24457 | U.BRB | 0 | 0 | ||||||
24458 | U.BRR | 0 | 0 | ||||||
24459 | U.BS | 0 | 0 | ||||||
24460 | U.BSK | 0 | 0 | ||||||
24461 | U.BT | 0 | 0 | ||||||
24462 | U.BTI | 0 | 0 | ||||||
24463 | U.BTR | 0 | 0 | ||||||
24464 | U.BVI | 0 | 0 | ||||||
24465 | U.BWN | 0 | 0 | ||||||
24466 | U.BZC | 0 | 0 | ||||||
24467 | U.CBM | 0 | 0 | ||||||
24468 | U.CBY | 0 | 0 | ||||||
24469 | U.CDP | 0 | 0 | ||||||
24470 | U.CEL | 0 | 0 | ||||||
24471 | U.CHB | 0 | 0 | ||||||
24472 | U.CHR | 0 | 0 | ||||||
24473 | U.CLC | 0 | 0 | ||||||
24474 | U.CLM | 0 | 0 | ||||||
24475 | U.CMM | 0 | 0 | ||||||
24476 | U.CPG | 0 | 0 | ||||||
24477 | U.CTD | 0 | 0 | ||||||
24478 | U.CTX | 0 | 0 | ||||||
24479 | U.CUA | 0 | 0 | ||||||
24480 | U.CVY | 0 | 0 | ||||||
24481 | U.CW | 0 | 0 | ||||||
24482 | U.DCC | 0 | 0 | ||||||
24483 | U.DLA | 0 | 0 | ||||||
24484 | U.DLY | 0 | 0 | ||||||
24485 | U.DMG | 0 | 0 | ||||||
24486 | U.DNK | 0 | 0 | ||||||
24487 | U.DTE | 0 | 0 | ||||||
24488 | U.DXN | 0 | 0 | ||||||
24489 | U.ECC | 0 | 0 | ||||||
24490 | U.EGP | 0 | 0 | ||||||
24491 | U.EME | 0 | 0 | ||||||
24492 | U.ETP | 0 | 0 | ||||||
24493 | U.EUR | 0 | 0 | ||||||
24494 | U.FIS | 0 | 0 | ||||||
24495 | U.FLP | 0 | 0 | ||||||
24496 | U.GAA | 0 | 0 | ||||||
24497 | U.GEL | 0 | 0 | ||||||
24498 | U.GEM | 0 | 0 | ||||||
24499 | U.GKN | 0 | 0 | ||||||
24500 | U.GLX | 0 | 0 | ||||||
24501 | U.GOA | 0 | 0 | ||||||
24502 | U.GRN | 0 | 0 | ||||||
24503 | U.GUI | 0 | 0 | ||||||
24504 | U.GUS | 0 | 0 | ||||||
24505 | U.HBS | 0 | 0 | ||||||
24506 | U.HEL | 0 | 0 | ||||||
24507 | U.HLD | 0 | 0 | ||||||
24508 | U.HMS | 0 | 0 | ||||||
24509 | U.HNS | 0 | 0 | ||||||
24510 | U.HOB | 0 | 0 | ||||||
24511 | U.HRS | 0 | 0 | ||||||
24512 | U.HSB | 0 | 0 | ||||||
24513 | U.HWP | 0 | 0 | ||||||
24514 | U.ICI | 0 | 0 | ||||||
24515 | U.ICP | 0 | 0 | ||||||
24516 | U.ICS | 0 | 0 | ||||||
24517 | U.IFZ | 0 | 0 | ||||||
24518 | U.ILA | 0 | 0 | ||||||
24519 | U.IMI | 0 | 0 | ||||||
24520 | U.INC | 0 | 0 | ||||||
24521 | U.INW | 0 | 0 | ||||||
24522 | U.IVS | 0 | 0 | ||||||
24523 | U.JMA | 0 | 0 | ||||||
24524 | U.JSG | 0 | 0 | ||||||
24525 | U.KGF | 0 | 0 | ||||||
24526 | U.KLB | 0 | 0 | ||||||
24527 | U.LAD | 0 | 0 | ||||||
24528 | U.LAL | 0 | 0 | ||||||
24529 | U.LBM | 0 | 0 | ||||||
24530 | U.LEL | 0 | 0 | ||||||
24531 | U.LEX | 0 | 0 | ||||||
24532 | U.LLO | 0 | 0 | ||||||
24533 | U.LOF | 0 | 0 | ||||||
24534 | U.LPR | 0 | 0 | ||||||
24535 | U.LRH | 0 | 0 | ||||||
24536 | U.LUC | 0 | 0 | ||||||
24537 | U.LVI | 0 | 0 | ||||||
24538 | U.LYL | 0 | 0 | ||||||
24539 | U.MAI | 0 | 0 | ||||||
24540 | U.MAM | 0 | 0 | ||||||
24541 | U.MAP | 0 | 0 | ||||||
24542 | U.MCA | 0 | 0 | ||||||
24543 | U.MDE | 0 | 0 | ||||||
24544 | U.MDV | 0 | 0 | ||||||
24545 | U.MEP | 0 | 0 | ||||||
24546 | U.MKN | 0 | 0 | ||||||
24547 | U.MNR | 0 | 0 | ||||||
24548 | U.MRW | 0 | 0 | ||||||
24549 | U.MTY | 0 | 0 | ||||||
24550 | U.MWB | 0 | 0 | ||||||
24551 | U.MXC | 0 | 0 | ||||||
24552 | U.NBS | 0 | 0 | ||||||
24553 | U.NEL | 0 | 0 | ||||||
24554 | U.NFC | 0 | 0 | ||||||
24555 | U.NFD | 0 | 0 | ||||||
24556 | U.NIE | 0 | 0 | ||||||
24557 | U.NPW | 0 | 0 | ||||||
24558 | U.NWB | 0 | 0 | ||||||
24559 | U.NWG | 0 | 0 | ||||||
24560 | U.NWM | 0 | 0 | ||||||
24561 | U.NWO | 0 | 0 | ||||||
24562 | U.NWW | 0 | 0 | ||||||
24563 | U.NXT | 0 | 0 | ||||||
24564 | U.OXI | 0 | 0 | ||||||
24565 | U.PIL | 0 | 0 | ||||||
24566 | U.PO | 0 | 0 | ||||||
24567 | U.PSO | 0 | 0 | ||||||
24568 | U.PWN | 0 | 0 | ||||||
24569 | U.RBK | 0 | 0 | ||||||
24570 | U.RCA | 0 | 0 | ||||||
24571 | U.RCI | 0 | 0 | ||||||
24572 | U.RCO | 0 | 0 | ||||||
24573 | U.RDL | 0 | 0 | ||||||
24574 | U.REE | 0 | 0 | ||||||
24575 | U.RKX | 0 | 0 | ||||||
24576 | U.RMC | 0 | 0 | ||||||
24577 | U.RNK | 0 | 0 | ||||||
24578 | U.RR | 0 | 0 | ||||||
24579 | U.RSH | 0 | 0 | ||||||
24580 | U.RTR | 0 | 0 | ||||||
24581 | U.RTZ | 0 | 0 | ||||||
24582 | U.RVR | 0 | 0 | ||||||
24583 | U.SB | 0 | 0 | ||||||
24584 | U.SBD | 0 | 0 | ||||||
24585 | U.SBR | 0 | 0 | ||||||
24586 | U.SCC | 0 | 0 | ||||||
24587 | U.SCT | 0 | 0 | ||||||
24588 | U.SDR | 0 | 0 | ||||||
24589 | U.SEA | 0 | 0 | ||||||
24590 | U.SEB | 0 | 0 | ||||||
24591 | U.SHE | 0 | 0 | ||||||
24592 | U.SIN | 0 | 0 | ||||||
24593 | U.SKY | 0 | 0 | ||||||
24594 | U.SLA | 0 | 0 | ||||||
24595 | U.SLR | 0 | 0 | ||||||
24596 | U.SNE | 0 | 0 | ||||||
24597 | U.SNO | 0 | 0 | ||||||
24598 | U.SPW | 0 | 0 | ||||||
24599 | U.STA | 0 | 0 | ||||||
24600 | U.SUN | 0 | 0 | ||||||
24601 | U.SVC | 0 | 0 | ||||||
24602 | U.SVO | 0 | 0 | ||||||
24603 | U.SVT | 0 | 0 | ||||||
24604 | U.SWA | 0 | 0 | ||||||
24605 | U.SWE | 0 | 0 | ||||||
24606 | U.SWT | 0 | 0 | ||||||
24607 | U.SWW | 0 | 0 | ||||||
24608 | U.TAR | 0 | 0 | ||||||
24609 | U.TAT | 0 | 0 | ||||||
24610 | U.TAY | 0 | 0 | ||||||
24611 | U.TFH | 0 | 0 | ||||||
24612 | U.THN | 0 | 0 | ||||||
24613 | U.TI | 0 | 0 | ||||||
24614 | U.TIG | 0 | 0 | ||||||
24615 | U.TIH | 0 | 0 | ||||||
24616 | U.TN | 0 | 0 | ||||||
24617 | U.TOM | 0 | 0 | ||||||
24618 | U.TPH | 0 | 0 | ||||||
24619 | U.TRA | 0 | 0 | ||||||
24620 | U.TRS | 0 | 0 | ||||||
24621 | U.TSB | 0 | 0 | ||||||
24622 | U.TSC | 0 | 0 | ||||||
24623 | U.TWT | 0 | 0 | ||||||
24624 | U.UBI | 0 | 0 | ||||||
24625 | U.UDS | 0 | 0 | ||||||
24626 | U.ULV | 0 | 0 | ||||||
24627 | U.UNI | 0 | 0 | ||||||
24628 | U.VBR | 0 | 0 | ||||||
24629 | U.VIC | 0 | 0 | ||||||
24630 | U.VOD | 0 | 0 | ||||||
24631 | U.VTR | 0 | 0 | ||||||
24632 | U.WBY | 0 | 0 | ||||||
24633 | U.WHI | 0 | 0 | ||||||
24634 | U.WLC | 0 | 0 | ||||||
24635 | U.WLY | 0 | 0 | ||||||
24636 | U.WMP | 0 | 0 | ||||||
24637 | U.WPP | 0 | 0 | ||||||
24638 | U.WWT | 0 | 0 | ||||||
24639 | U.XEN | 0 | 0 | ||||||
24640 | U.YEL | 0 | 0 | ||||||
24641 | U.YWT | 0 | 0 | ||||||
24642 | U.ZCH | 0 | 0 | ||||||
24643 | U.ZEN | 0 | 0 | ||||||
24644 | UA | 2900 | 16 7/8 | 0 | |||||
24645 | UACA | 1700 | 14 | 15 | 15 | 13 3/4 | 13 3/4 | 14 3/4 | 78500 |
24646 | UAH | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 1/2 | 1000 |
24647 | UAIRA | 10900 | 0.0312 | 0 | |||||
24648 | UAL | 100 | 167 | 167 | 167 | 161 | 160 | 161 3/8 | 600 |
24649 | UALC | 0 | 0 | ||||||
24650 | UALpB | 500 | 32 7/8 | 32 1/2 | 33 | 0 | |||
24651 | UAM | 100 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 36 | 36 5/8 | 100 |
24652 | UAMI | 0 | 0 | ||||||
24653 | UASI | 200 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 5 7/8 | 6 3/8 | 200 |
24654 | UATXX | 0 | 0.69 | 5.21 | 5.41 | 776 | |||
24655 | UBAN | 2000 | 33 1/2 | 32 3/4 | 33 1/2 | 32 3/4 | 33 | 33 1/2 | 5300 |
24656 | UBCP | 3000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 15 | 6000 |
24657 | UBDW | 0 | 0 | ||||||
24658 | UBET | 500 | 5.5000 | 4.0000 | 5.5000 | 4.0000 | 4.5000 | 5.7500 | 600 |
24659 | UBMD | 100 | 31.5000 | 0 | |||||
24660 | UBMT | 1000 | 18 1/8 | 17 1/2 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 2300 |
24661 | UBNK | 1000 | 53 1/4 | 53 1/4 | 54 | 52 3/4 | 53 1/4 | 54 | 41500 |
24662 | UBNKZ | 2000 | 25 3/4 | 25 1/2 | 25 3/4 | 25 1/2 | 25 1/2 | 25 3/4 | 4100 |
24663 | UBPA | 0 | 0 | ||||||
24664 | UBS | 1000 | 5 | 4 15/16 | 5 | 4 15/16 | 5 | 5 1/16 | 2000 |
24665 | UBS.W | 0 | 0 | ||||||
24666 | UBS/WS | 1500 | 1 7/8 | 0 | |||||
24667 | UBSC | 100 | 11 | 11 | 11 1/4 | 11 | 11 | 12 | 500 |
24668 | UBSH | 200 | 27 1/4 | 25 | 27 1/4 | 0 | |||
24669 | UBSI | 1500 | 28 5/8 | 29 1/2 | 29 1/2 | 28 1/2 | 28 1/2 | 29 1/2 | 25700 |
24670 | UBTP | 100 | 39.7500 | 0 | |||||
24671 | UCAR | 200 | 33 1/4 | 33 3/4 | 33 3/4 | 32 1/2 | 32 1/2 | 33 1/4 | 18000 |
24672 | UCAXX | 0 | 0.48 | 3.39 | 4.23 | 2805 | |||
24673 | UCBXX | 0 | 0.30 | 3.03 | 4.07 | 697 | |||
24674 | UCC | 4800 | 49 | 46 1/8 | 46 5/8 | 0 | |||
24675 | UCCAF | 0 | 0 | ||||||
24676 | UCFC | 500 | 24 1/2 | 24 1/4 | 25 | 23 1/2 | 23 1/2 | 24 1/2 | 64000 |
24677 | UCFCP | 200 | 49 5/8 | 48 | 49 5/8 | 48 | 48 | 49 5/8 | 600 |
24678 | UCHM | 5000 | 8 1/4 | 8 | 8 1/4 | 8 | 8 | 8 1/4 | 32300 |
24679 | UCI/WS | 0 | 1/64 | 5/32 | 0 | ||||
24680 | UCIA | 2500 | 4 61/64 | 4 1/8 | 5 1/8 | 16300 | |||
24681 | UCIC | 1000 | 0.6875 | 0.5625 | 0.7500 | 0.5625 | 0.6875 | 0.7500 | 12500 |
24682 | UCIT | 800 | 17 5/8 | 18 1/2 | 18 1/2 | 17 5/8 | 17 5/8 | 18 | 14700 |
24683 | UCIXX | 0 | 0.30 | 3.36 | 4.42 | 389 | |||
24684 | UCL | 100 | 29 1/2 | 29 5/8 | 29 7/8 | 29 1/2 | 29 3/8 | 29 3/4 | 3500 |
24685 | UCM | 2400 | 33 3/8 | 33 1/8 | 33 1/2 | 33 | 33 1/8 | 33 1/2 | 5200 |
24686 | UCMP | 15000 | 6 1/2 | 6 3/8 | 6 5/8 | 6 3/8 | 6 1/4 | 6 5/8 | 45400 |
24687 | UCNO | 200 | 1.2500 | 1.2500 | 1.7500 | 0 | |||
24688 | UCNS | 2500 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.7500 | 0.9375 | 13500 |
24689 | UCNSF | 0 | 0 | ||||||
24690 | UCNY | 0 | 0 | ||||||
24691 | UCO | 100 | 18 3/8 | 17 5/8 | 18 1/4 | 0 | |||
24692 | UCOA | 1000 | 7.7500 | 7.3750 | 7.7500 | 0 | |||
24693 | UCR | 100 | 32 1/2 | 32 | 32 1/2 | 0 | |||
24694 | UCS.A | 0 | 0 | ||||||
24695 | UCS.B | 0 | 0 | ||||||
24696 | UCSIF | 0 | 0.4375 | 0.5000 | 0 | ||||
24697 | UCTC | 100 | 222 | 222 | 222 | 222 | 220 | 223 | 1000 |
24698 | UCU | 12200 | 29 3/8 | 28 3/4 | 29 1/4 | 0 | |||
24699 | UCUG | 0 | 0 | ||||||
24700 | UCUpA | 200 | 26 1/4 | 0 | |||||
24701 | UCUpC | 200 | 26 7/8 | 0 | |||||
24702 | UDCH | 0 | 0 | ||||||
24703 | UDCHQ | 1500 | 0.0050 | 0 | |||||
24704 | UDCI | 5000 | 37 1/8 | 37 1/4 | 37 1/4 | 37 | 37 | 37 1/2 | 21900 |
24705 | UDCNQ | 0 | 0 | ||||||
24706 | UDCOO | 0 | 0 | ||||||
24707 | UDI | 200 | 22 1/4 | 0 | |||||
24708 | UDL | 800 | 7 | 0 | |||||
24709 | UDR | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/8 | 14 3/4 | 200 |
24710 | UDRpA | 1000 | 26 | 0 | |||||
24711 | UDSI | 0 | 0 | ||||||
24712 | UEIC | 3000 | 7 1/2 | 7 1/2 | 7 3/4 | 7 3/8 | 7 1/2 | 7 5/8 | 43100 |
24713 | UELMO | 200 | 55.3500 | 0 | |||||
24714 | UEP | 500 | 42 3/4 | 42 7/8 | 42 7/8 | 42 3/4 | 42 3/8 | 42 5/8 | 2000 |
24715 | UEPCP | 200 | 63.0000 | 0 | |||||
24716 | UEPpA | 100 | 46 3/8 | 0 | |||||
24717 | UEPpC | 400 | 57 | 0 | |||||
24718 | UEPpD | 100 | 63 | 0 | |||||
24719 | UEPpE | 240 | 64 1/8 | 0 | |||||
24720 | UEPpG | 1600 | 98 | 0 | |||||
24721 | UEPpI | 350 | 100 | 0 | |||||
24722 | UFBC | 0 | 0 | ||||||
24723 | UFC | 500 | 39 3/8 | 39 3/8 | 39 3/8 | 39 3/8 | 39 1/8 | 39 3/8 | 500 |
24724 | UFCI | 2000 | 1.7500 | 1.6250 | 2.0000 | 0 | |||
24725 | UFCS | 200 | 29 1/4 | 29 1/4 | 29 1/4 | 28 1/4 | 28 | 29 1/4 | 4100 |
24726 | UFD | 0 | 0 | ||||||
24727 | UFD.A | 0 | 0 | ||||||
24728 | UFD/A | 1500 | 1 3/4 | 0 | |||||
24729 | UFD/B | 2000 | 1 7/8 | 0 | |||||
24730 | UFDA | 0 | 0 | ||||||
24731 | UFDB | 0 | 0 | ||||||
24732 | UFEM | 0 | 0 | ||||||
24733 | UFF | 5000 | 5/64 | 1/16 | 3/16 | 0 | |||
24734 | UFFL | 0 | 0 | ||||||
24735 | UFFLW | 0 | 0 | ||||||
24736 | UFGI | 47000 | 0.0010 | 0 | |||||
24737 | UFI | 300 | 22 1/2 | 23 1/8 | 23 1/8 | 22 1/2 | 22 3/8 | 22 7/8 | 400 |
24738 | UFLTX | 0 | 9.53 | 9.53 | 9.53 | 0 | |||
24739 | UFLXX | 0 | 0.33 | 3.26 | 4.48 | 1118 | |||
24740 | UFMG | 100 | 8 1/2 | 8 1/2 | 10 | 0 | |||
24741 | UFP | 300 | 4 | 4 | 4 3/4 | 0 | |||
24742 | UFPI | 1500 | 7 3/4 | 8 1/8 | 8 1/8 | 7 5/8 | 7 5/8 | 7 7/8 | 70500 |
24743 | UFPT | 1000 | 3 7/8 | 4 | 4 1/4 | 3 5/8 | 3 7/8 | 4 1/4 | 10400 |
24744 | UFRM | 1000 | 7 7/8 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 8 | 1600 |
24745 | UFX | 200 | 8 1/8 | 0 | |||||
24746 | UG | 600 | 1 9/16 | 0 | |||||
24747 | UGI | 100 | 21 | 21 1/8 | 21 1/8 | 21 | 21 | 21 1/8 | 900 |
24748 | UGNE | 8000 | 1 5/8 | 1 17/32 | 1 5/8 | 1 17/32 | 1 17/32 | 1 5/8 | 63300 |
24749 | UGNEZ | 1100 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 13100 |
24750 | UGPH | 1600 | 0.0312 | 0 | |||||
24751 | UGSXX | 0 | 0.63 | 5.38 | 5.47 | 5785 | |||
24752 | UH/WS | 300 | 9 7/8 | 10 1/8 | 10 1/8 | 9 7/8 | 12600 | ||
24753 | UHC | 1000 | 11/32 | 1/4 | 1/2 | 0 | |||
24754 | UHCO | 1000 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2 1/4 | 2 3/4 | 1500 |
24755 | UHCOW | 500 | 1 1/4 | 1 5/8 | 3 1/4 | 0 | |||
24756 | UHCP | 2000 | 3/8 | 3/8 | 3/8 | 5/16 | 5/16 | 3/8 | 6500 |
24757 | UHCPW | 8000 | 1/32 | 1/32 | 3/32 | 0 | |||
24758 | UHID | 0 | 0 | ||||||
24759 | UHLD | 1250 | 17 | 17 | 20 1/2 | 0 | |||
24760 | UHLDD | 300 | 17 1/2 | 16 3/4 | 17 1/4 | 0 | |||
24761 | UHLI | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 1/2 | 100 |
24762 | UHOS | 100 | 9 1/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 5100 |
24763 | UHS | 400 | 43 5/8 | 43 5/8 | 43 5/8 | 43 5/8 | 43 3/8 | 43 7/8 | 400 |
24764 | UHT | 200 | 17 7/8 | 0 | |||||
24765 | UHTS | 1500 | 3 3/4 | 3 7/8 | 3 7/8 | 3 1/2 | 3 1/2 | 3 7/8 | 21600 |
24766 | UHTSW | 1000 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 13/32 | 1000 |
24767 | UHp | 600 | 23 | 0 | |||||
24768 | UIBAX | 0 | 13.57 | 13.57 | 13.57 | 0 | |||
24769 | UIC | 1500 | 6 | 5 1/2 | 6 1/8 | 0 | |||
24770 | UICI | 1000 | 20 1/4 | 19 3/4 | 20 5/8 | 19 1/2 | 20 | 20 1/2 | 53500 |
24771 | UICO | 1000 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 5/16 | 1000 |
24772 | UIEIX | 0 | 37.69 | 37.69 | 37.69 | 0 | |||
24773 | UIF | 100 | 9 5/8 | 0 | |||||
24774 | UIGEX | 0 | 16.55 | 16.55 | 16.55 | 0 | |||
24775 | UIGSX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
24776 | UIHI | 0 | 0 | ||||||
24777 | UIHIA | 5000 | 14 1/2 | 14 | 14 1/2 | 14 | 14 | 14 1/2 | 84000 |
24778 | UIL | 25000 | 37 5/8 | 37 3/8 | 38 1/4 | 0 | |||
24779 | UILMX | 0 | 9.67 | 9.67 | 9.67 | 0 | |||
24780 | UILpA | 500 | 26 5/8 | 26 3/4 | 26 3/4 | 26 1/2 | 4000 | ||
24781 | UIMIX | 0 | 7.30 | 7.30 | 7.64 | 0 | |||
24782 | UIRA | 0 | 0 | ||||||
24783 | UIS | 200 | 6 3/8 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 5/8 | 16200 |
24784 | UISA | 0 | 0 | ||||||
24785 | UISC | 0 | 0 | ||||||
24786 | UISE | 0 | 0 | ||||||
24787 | UISS | 0 | 0 | ||||||
24788 | UIST | 0 | 0 | ||||||
24789 | UISpA | 200 | 29 | 29 | 29 | 29 | 29 1/4 | 29 5/8 | 200 |
24790 | UITBX | 0 | 10.57 | 10.57 | 10.57 | 0 | |||
24791 | UIV/WS | 0 | 1/2 | 7/8 | 0 | ||||
24792 | UIVMX | 0 | 17.35 | 17.35 | 17.35 | 0 | |||
24793 | UIVXX | 0 | 0.53 | 5.03 | 5.23 | 2458 | |||
24794 | UJB | 100 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/8 | 34 3/4 | 100 |
24795 | UJBpB | 2900 | 46 1/4 | 0 | |||||
24796 | UJHJH | 0 | 0 | ||||||
24797 | UK | 100 | 38 7/8 | 38 5/8 | 39 | 38 5/8 | 38 5/8 | 39 1/8 | 16300 |
24798 | UKM | 2000 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 11 7/8 | 12 1/4 | 2700 |
24799 | UL | 100 | 83 | 82 7/8 | 84 | 0 | |||
24800 | ULAB | 2500 | 2 | 2 | 2 1/4 | 2 | 2 | 2 1/4 | 55300 |
24801 | ULBI | 400 | 20 | 20 3/4 | 20 3/4 | 19 3/4 | 19 1/4 | 19 3/4 | 80700 |
24802 | ULMR | 0 | 0 | ||||||
24803 | ULMRY | 0 | 0 | ||||||
24804 | ULMS | 0 | 0 | ||||||
24805 | ULPC | 0 | 0 | ||||||
24806 | ULR | 2000 | 26 3/4 | 26 3/4 | 27 3/8 | 0 | |||
24807 | ULRR | 0 | 0 | ||||||
24808 | ULSE | 0 | 0 | ||||||
24809 | ULSY | 0 | 0 | ||||||
24810 | ULTE | 800 | 6 | 6 1/2 | 6 1/2 | 6 | 6 | 6 1/4 | 46400 |
24811 | ULTK | 200 | 7 1/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 18500 |
24812 | ULTR | 300 | 12 1/8 | 12 1/8 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/8 | 4200 |
24813 | ULTRW | 1000 | 5 7/8 | 5 7/8 | 6 | 5 7/8 | 5 7/8 | 6 | 21000 |
24814 | ULTS | 500 | 9.5000 | 10.5000 | 11.0000 | 9.5000 | 9.5000 | 10.0000 | 4200 |
24815 | UMAAX | 0 | 8.98 | 8.98 | 9.40 | 0 | |||
24816 | UMBBX | 0 | 11.24 | 11.24 | 11.24 | 0 | |||
24817 | UMBF | 200 | 38 | 38 1/4 | 41 | 37 1/2 | 38 | 41 | 39700 |
24818 | UMBHX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
24819 | UMBI | 0 | 0 | ||||||
24820 | UMBIX | 0 | 12.85 | 12.85 | 13.46 | 0 | |||
24821 | UMBR | 1000 | 0.0937 | 0 | |||||
24822 | UMBSX | 0 | 16.28 | 16.28 | 16.28 | 0 | |||
24823 | UMBWX | 0 | 12.19 | 12.19 | 12.19 | 0 | |||
24824 | UMC | 1000 | 17 1/4 | 16 5/8 | 17 1/8 | 0 | |||
24825 | UMCE | 1000 | 0.0010 | 0 | |||||
24826 | UMCEX | 0 | 9.99 | 9.99 | 10.46 | 0 | |||
24827 | UMCI | 1200 | 0.0312 | 0.0312 | 0.0625 | 0 | |||
24828 | UMEAX | 0 | 7.29 | 7.29 | 7.63 | 0 | |||
24829 | UMED | 500 | 6 5/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 6800 |
24830 | UMEI | 4000 | 0.1500 | 0.1500 | 0.1500 | 0.1400 | 0.1450 | 0.1600 | 235000 |
24831 | UMEQX | 0 | 22.58 | 22.58 | 23.64 | 0 | |||
24832 | UMFXX | 0 | 0.28 | 5.19 | 5.33 | 2332 | |||
24833 | UMG | 200 | 19 1/8 | 19 1/8 | 19 1/4 | 19 | 18 7/8 | 19 1/8 | 1200 |
24834 | UMGCX | 0 | 9.96 | 9.96 | 10.43 | 0 | |||
24835 | UMGVX | 0 | 7.08 | 7.08 | 7.41 | 0 | |||
24836 | UMGw | 0 | 18 7/8 | 19 3/8 | 0 | ||||
24837 | UMH | 1200 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 1200 | ||
24838 | UMHC | 3000 | 0.1250 | 0.1250 | 0.2812 | 0 | |||
24839 | UMI | 0 | 0 | ||||||
24840 | UMIGX | 0 | 13.56 | 13.56 | 14.20 | 0 | |||
24841 | UMINX | 0 | 10.81 | 10.81 | 11.32 | 0 | |||
24842 | UMITX | 0 | 9.23 | 9.23 | 9.66 | 0 | |||
24843 | UMIXX | 0 | 0.53 | 5.27 | 5.48 | 5332 | |||
24844 | UMK | 200 | 9 | 12 3/4 | 13 5/8 | 0 | |||
24845 | UMLCX | 0 | 9.97 | 9.97 | 10.44 | 0 | |||
24846 | UMLTX | 0 | 9.93 | 9.93 | 10.40 | 0 | |||
24847 | UMM | 400 | 3/32 | 1/32 | 1/4 | 0 | |||
24848 | UMMGX | 0 | 9.26 | 9.26 | 9.70 | 0 | |||
24849 | UMMp | 400 | 3/4 | 0 | |||||
24850 | UMNYX | 0 | 8.54 | 8.54 | 8.94 | 0 | |||
24851 | UMP/U | 0 | 1/2 | 1 1/2 | 0 | ||||
24852 | UMP/WS | 0 | 1/64 | 7/64 | 0 | ||||
24853 | UMPEX | 0 | 8.20 | 8.20 | 8.59 | 0 | |||
24854 | UMPNX | 0 | 8.86 | 8.86 | 9.28 | 0 | |||
24855 | UMPXX | 0 | 0.22 | 5.17 | 5.40 | 3012 | |||
24856 | UMR | 800 | 4 1/8 | 0 | |||||
24857 | UMSI | 300 | 1.5000 | 0.5625 | 1.5000 | 0 | |||
24858 | UMTXX | 0 | 0.35 | 2.90 | 3.65 | 965 | |||
24859 | UMUHX | 0 | 5.37 | 5.37 | 5.61 | 0 | |||
24860 | UN | 200 | 143 3/8 | 142 3/4 | 143 1/4 | 0 | |||
24861 | UNACX | 0 | 7.57 | 7.57 | 8.03 | 0 | |||
24862 | UNAM | 200 | 7 1/8 | 6 3/4 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 4100 |
24863 | UNASX | 0 | 5.20 | 5.20 | 5.52 | 0 | |||
24864 | UNBC | 0 | 0 | ||||||
24865 | UNBDX | 0 | 6.32 | 6.32 | 6.71 | 0 | |||
24866 | UNBJ | 300 | 33 1/4 | 33 1/2 | 33 1/2 | 32 1/2 | 32 1/2 | 33 1/2 | 1700 |
24867 | UNBK | 0 | 0 | ||||||
24868 | UNBO | 100 | 45.0000 | 45.2500 | 45.2500 | 45.0000 | 1000 | ||
24869 | UNBT | 0 | 0 | ||||||
24870 | UNC | 100 | 6 1/4 | 5 1/2 | 5 7/8 | 0 | |||
24871 | UNCB | 1000 | 2 3/8 | 2 1/4 | 2 5/8 | 0 | |||
24872 | UNCGX | 0 | 8.40 | 8.40 | 8.91 | 0 | |||
24873 | UNCIX | 0 | 23.07 | 23.07 | 24.48 | 0 | |||
24874 | UNCMX | 0 | 28.56 | 28.56 | 30.30 | 0 | |||
24875 | UNCN | 15000 | 0.2000 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 0.2000 | 68000 |
24876 | UNCXX | 0 | 0.40 | 4.99 | 5.32 | 4031 | |||
24877 | UND | 4000 | 26 61/64 | 27 | 27 | 26 7/8 | 13200 | ||
24878 | UNDG | 0 | 0 | ||||||
24879 | UNDR | 100 | 0.1200 | 0 | |||||
24880 | UNECX | 0 | 13.71 | 13.71 | 14.55 | 0 | |||
24881 | UNEW | 0 | 0 | ||||||
24882 | UNEWY | 400 | 17 1/2 | 17 3/8 | 17 3/4 | 0 | |||
24883 | UNF | 700 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 700 | ||
24884 | UNF.A | 0 | 0 | ||||||
24885 | UNFC | 5000 | 0.0100 | 0.0100 | 0.0625 | 0 | |||
24886 | UNFD | 5000 | 0.0150 | 0.0150 | 0.0300 | 0 | |||
24887 | UNFDX | 0 | 8.45 | 8.45 | 8.97 | 0 | |||
24888 | UNFE | 0 | 0 | ||||||
24889 | UNFF | 2000 | 23.1250 | 0 | |||||
24890 | UNFR | 100 | 11 1/8 | 10 7/8 | 11 1/8 | 10 7/8 | 10 5/8 | 11 1/8 | 1000 |
24891 | UNGGX | 0 | 8.99 | 8.99 | 9.54 | 0 | |||
24892 | UNGVX | 0 | 5.52 | 5.52 | 5.77 | 0 | |||
24893 | UNH | 100 | 59 1/2 | 57 7/8 | 59 1/2 | 57 7/8 | 19 3/4 | 58 1/8 | 200 |
24894 | UNHC | 2000 | 9 1/8 | 8 7/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/4 | 27000 |
24895 | UNHHX | 0 | 4.11 | 4.11 | 4.36 | 0 | |||
24896 | UNHIX | 0 | 9.20 | 9.20 | 9.76 | 0 | |||
24897 | UNI | 1500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 1500 | ||
24898 | UNI.A | 0 | 0 | ||||||
24899 | UNI.B | 0 | 0 | ||||||
24900 | UNIC | 0 | 0 | ||||||
24901 | UNII | 500 | 12 | 12 3/8 | 12 3/8 | 12 | 12 | 12 3/8 | 16800 |
24902 | UNIR | 20000 | 1 5/32 | 1 1/8 | 1 5/32 | 1 1/8 | 1 1/8 | 1 5/32 | 60000 |
24903 | UNIRW | 5000 | 5/16 | 5/16 | 7/16 | 0 | |||
24904 | UNIRZ | 100 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 13/32 | 5700 |
24905 | UNIT | 200 | 48 1/4 | 48 | 48 1/4 | 47 1/2 | 47 3/4 | 48 1/4 | 27900 |
24906 | UNIV | 1500 | 4 | 4 1/8 | 4 1/4 | 4 | 4 | 4 3/16 | 8200 |
24907 | UNIXX | 0 | 0.36 | 5.16 | 5.38 | 1800 | |||
24908 | UNIYX | 0 | 28.56 | 28.56 | 28.56 | 0 | |||
24909 | UNM | 100 | 57 3/8 | 57 3/8 | 57 3/8 | 57 3/8 | 56 1/4 | 56 7/8 | 100 |
24910 | UNMBX | 0 | 7.48 | 7.48 | 7.81 | 0 | |||
24911 | UNMG | 100 | 13 5/8 | 14 | 14 1/8 | 13 1/8 | 13 3/8 | 13 5/8 | 143600 |
24912 | UNNF | 300 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | 300 | ||
24913 | UNO | 200 | 6 5/8 | 6 3/8 | 6 7/8 | 0 | |||
24914 | UNP | 1000 | 68 | 68 1/8 | 68 1/8 | 68 | 67 5/8 | 68 | 1200 |
24915 | UNPH | 200 | 30 1/4 | 30 5/8 | 30 3/4 | 29 3/4 | 30 1/4 | 30 3/4 | 78100 |
24916 | UNRC | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/8 | 3 | 100 |
24917 | UNREX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
24918 | UNRG | 10700 | 1.0000 | 0.7500 | 1.0625 | 0 | |||
24919 | UNRI | 10000 | 7 3/4 | 7 13/16 | 8 | 7 3/4 | 7 3/4 | 8 | 69900 |
24920 | UNRU | 0 | 0 | ||||||
24921 | UNRUA | 0 | 0 | ||||||
24922 | UNSCX | 0 | 20.16 | 20.16 | 21.39 | 0 | |||
24923 | UNSGY | 0 | 2.8750 | 3.0500 | 0 | ||||
24924 | UNSN | 800 | 14 1/4 | 14 1/4 | 15 | 14 1/4 | 14 1/4 | 15 | 2300 |
24925 | UNSW | 200 | 6 3/4 | 6 3/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 1400 |
24926 | UNT | 500 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 3400 | ||
24927 | UNTD | 100 | 43 | 40 | 43 | 0 | |||
24928 | UNTE | 0 | 0 | ||||||
24929 | UNTEU | 200 | 16 | 12 | 16 | 0 | |||
24930 | UNTEW | 10000 | 9/16 | 9/16 | 9/16 | 9/16 | 1/2 | 5/8 | 10000 |
24931 | UNTL | 0 | 0 | ||||||
24932 | UNTY | 300 | 15.0000 | 13.0000 | 15.0000 | 0 | |||
24933 | UNV | 500 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 500 | ||
24934 | UNVC | 0 | 0 | ||||||
24935 | UNVGX | 0 | 7.90 | 7.90 | 8.38 | 0 | |||
24936 | UNVI | 0 | 0 | ||||||
24937 | UNVX | 500 | 7 5/16 | 0 | |||||
24938 | UNWPX | 0 | 18.59 | 18.59 | 18.59 | 0 | |||
24939 | UNYXX | 0 | 0.43 | 3.36 | 4.30 | 391 | |||
24940 | UOBI | 300 | 0.5000 | 0 | |||||
24941 | UOVEY | 0 | 0 | ||||||
24942 | UPAC | 500 | 3 3/4 | 4 | 4 | 3 11/16 | 3 5/8 | 3 7/8 | 6000 |
24943 | UPAY | 100 | 0.5000 | 0.5000 | 0.6875 | 200 | |||
24944 | UPBN | 300 | 60.0000 | 0 | |||||
24945 | UPC | 66900 | 32 | 30 1/2 | 31 | 0 | |||
24946 | UPCP | 0 | 0 | ||||||
24947 | UPCPO | 100 | 39 1/4 | 39 1/4 | 39 1/4 | 39 1/4 | 39 | 39 1/4 | 100 |
24948 | UPEN | 11000 | 18 1/4 | 18 1/2 | 18 1/2 | 18 | 17 3/4 | 18 1/2 | 25600 |
24949 | UPET | 1500 | 2 1/16 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/4 | 35000 |
24950 | UPIC | 100 | 0.7500 | 0 | |||||
24951 | UPIIA | 2000 | 0.0200 | 0.0200 | 0.0900 | 0 | |||
24952 | UPJ | 200 | 51 1/4 | 52 3/4 | 53 1/8 | 0 | |||
24953 | UPK | 100 | 14 5/8 | 14 3/8 | 15 | 0 | |||
24954 | UPLC | 1100 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
24955 | UPR | 200 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 | 26 1/4 | 200 |
24956 | UPRD | 9100 | 0.0312 | 0.0312 | 0.0800 | 0 | |||
24957 | UPVL | 200 | 46.0000 | 0 | |||||
24958 | UPX/A | 0 | 0 | ||||||
24959 | UPX/B | 0 | 0 | ||||||
24960 | UPX/WS/B | 2000 | 1 3/8 | 0 | |||||
24961 | UQM | 1000 | 4 1/16 | 4 1/8 | 4 1/8 | 4 | 12600 | ||
24962 | UQST | 2000 | 0.0010 | 0.0010 | 0.0050 | 0 | |||
24963 | URB | 400 | 21 3/4 | 21 1/2 | 22 | 0 | |||
24964 | URBN | 2000 | 23 1/16 | 24 | 24 | 23 1/16 | 23 | 23 1/4 | 14100 |
24965 | URCH | 0 | 0 | ||||||
24966 | URES | 100 | 0.0500 | 0 | |||||
24967 | URGI | 25000 | 4 | 4 | 4 1/16 | 3 7/8 | 3 7/8 | 4 1/4 | 61000 |
24968 | URIX | 10000 | 5 5/8 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 5/8 | 50100 |
24969 | URLPZ | 2000 | 0.1500 | 0 | |||||
24970 | URMD | 1300 | 12 7/8 | 13 | 13 | 12 3/8 | 12 1/2 | 13 | 87200 |
24971 | URO | 2000 | 9 3/4 | 10 5/8 | 10 5/8 | 9 5/8 | 5400 | ||
24972 | URO.W | 0 | 0 | ||||||
24973 | URO/WS | 1000 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 4000 | ||
24974 | URS | 500 | 7 | 6 3/4 | 7 3/8 | 0 | |||
24975 | URTSA | 500 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1100 | 500 |
24976 | URTSB | 400 | 0.1250 | 0.1250 | 0.1875 | 0 | |||
24977 | USA | 900 | 10 5/8 | 10 3/4 | 10 7/8 | 10 5/8 | 10 3/8 | 10 3/4 | 6700 |
24978 | USAAX | 0 | 19.31 | 19.31 | 19.31 | 0 | |||
24979 | USAC | 200 | 3 1/4 | 3 3/16 | 3 1/4 | 3 3/16 | 3 1/16 | 3 1/4 | 9200 |
24980 | USAD | 100 | 29 1/2 | 29 1/4 | 29 3/4 | 28 3/4 | 28 3/4 | 29 1/2 | 34300 |
24981 | USAE | 2000 | 0.2500 | 0.2500 | 0.6250 | 0.2400 | 0.2500 | 0.5000 | 17000 |
24982 | USAF | 0 | 0 | ||||||
24983 | USAG | 10000 | 0.0312 | 0.0312 | 0.1200 | 0 | |||
24984 | USAGU | 0 | 0.0625 | 0.1562 | 0 | ||||
24985 | USAGX | 0 | 9.99 | 9.99 | 9.99 | 0 | |||
24986 | USAIX | 0 | 12.98 | 12.98 | 12.98 | 0 | |||
24987 | USAK | 300 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/2 | 800 |
24988 | USAN | 0 | 0 | ||||||
24989 | USAP | 1200 | 10 7/8 | 10 5/8 | 10 7/8 | 10 5/8 | 10 3/4 | 11 | 7300 |
24990 | USAS | 5000 | 0.3800 | 0.3200 | 0.3800 | 0.3200 | 0.3300 | 0.4800 | 10000 |
24991 | USATX | 0 | 13.03 | 13.03 | 13.03 | 0 | |||
24992 | USAUX | 0 | 24.06 | 24.06 | 24.06 | 0 | |||
24993 | USAWX | 0 | 13.93 | 13.93 | 13.93 | 0 | |||
24994 | USAXX | 0 | 0.46 | 5.40 | 5.61 | 16410 | |||
24995 | USBC | 2000 | 30 3/4 | 30 | 31 1/2 | 29 7/8 | 30 3/4 | 30 7/8 | 1433700 |
24996 | USBCP | 2000 | 25 7/8 | 26 1/8 | 26 1/8 | 25 7/8 | 25 7/8 | 26 1/8 | 6200 |
24997 | USBFX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
24998 | USBG | 2400 | 1.6250 | 1.2500 | 1.7500 | 1.2500 | 1.0000 | 1.7500 | 9400 |
24999 | USBH | 1000 | 25.0000 | 25.0000 | 27.0000 | 0 | |||
25000 | USBLX | 0 | 13.63 | 13.63 | 13.63 | 0 | |||
25001 | USBN | 500 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 3/4 | 900 |
25002 | USBNX | 0 | 16.79 | 16.79 | 16.79 | 0 | |||
25003 | USBOX | 0 | 13.90 | 13.90 | 13.90 | 0 | |||
25004 | USBR | 700 | 10 3/8 | 10 1/2 | 11 1/2 | 10 3/8 | 10 3/8 | 11 | 19800 |
25005 | USBRW | 400 | 5 1/2 | 6 1/2 | 6 1/2 | 5 3/8 | 5 1/2 | 6 1/2 | 140400 |
25006 | USC | 200 | 12 3/4 | 13 7/8 | 14 3/8 | 0 | |||
25007 | USCB | 0 | 0 | ||||||
25008 | USCBX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
25009 | USCG | 56700 | 1.0000 | 0 | |||||
25010 | USCI | 13000 | 2 | 2 | 2 | 2 | 2 | 2 3/16 | 39200 |
25011 | USCIW | 17000 | 15/32 | 15/32 | 15/32 | 15/32 | 15/32 | 11/16 | 17000 |
25012 | USCIZ | 200 | 5/8 | 3/4 | 1 | 0 | |||
25013 | USCM | 5000 | 9.8750 | 0 | |||||
25014 | USCMU | 500 | 21.2500 | 0 | |||||
25015 | USCMW | 1600 | 3.6250 | 0 | |||||
25016 | USCMZ | 1600 | 3.1250 | 0 | |||||
25017 | USCOX | 0 | 6.30 | 6.30 | 6.30 | 0 | |||
25018 | USCRX | 0 | 24.31 | 24.31 | 24.31 | 0 | |||
25019 | USCXX | 0 | 0.35 | 4.92 | 5.07 | 684 | |||
25020 | USD | 700 | 3 1/2 | 3 3/8 | 3 3/4 | 3 3/8 | 3 3/8 | 3 5/8 | 2400 |
25021 | USDC | 100 | 16 3/8 | 16 | 17 | 15 3/4 | 15 3/4 | 17 | 8900 |
25022 | USDL | 800 | 6 13/16 | 7 | 7 | 6 13/16 | 6 13/16 | 7 | 21900 |
25023 | USDLU | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 13 | 200 |
25024 | USDLW | 1000 | 3 5/16 | 3 1/2 | 3 1/2 | 3 1/4 | 3 5/16 | 3 1/2 | 13400 |
25025 | USDLZ | 1900 | 2 1/4 | 2 | 2 1/4 | 2 | 2 | 2 1/4 | 4300 |
25026 | USEC | 500 | 1 | 7/8 | 1 3/16 | 0 | |||
25027 | USEG | 600 | 5 1/2 | 5 1/16 | 5 1/2 | 5 1/16 | 5 1/4 | 5 1/2 | 21500 |
25028 | USEMX | 0 | 9.69 | 9.69 | 9.69 | 0 | |||
25029 | USEN | 4500 | 0.2187 | 0.0937 | 0.2187 | 0 | |||
25030 | USERX | 0 | 2.21 | 2.21 | 2.21 | 0 | |||
25031 | USES | 1000 | 19/32 | 17/32 | 19/32 | 1/2 | 1/2 | 19/32 | 8600 |
25032 | USEV | 9000 | 0.0800 | 0.0800 | 0.1300 | 0 | |||
25033 | USEXX | 0 | 0.52 | 3.46 | 4.37 | 14046 | |||
25034 | USF | 200 | 25 7/8 | 25 1/4 | 25 7/8 | 0 | |||
25035 | USFX | 300 | 4.0000 | 4.0000 | 4.1250 | 3.8750 | 4.0000 | 4.1250 | 50200 |
25036 | USG | 300 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/8 | 26 7/8 | 300 |
25037 | USG.W | 0 | 0 | ||||||
25038 | USG/WS | 200 | 11 | 12 5/8 | 13 3/8 | 0 | |||
25039 | USGIX | 0 | 10.28 | 10.28 | 10.28 | 0 | |||
25040 | USGL | 500 | 1 3/16 | 1 5/32 | 1 3/16 | 1 1/16 | 1 1/16 | 1 3/16 | 23400 |
25041 | USGNX | 0 | 10.37 | 10.37 | 10.37 | 0 | |||
25042 | USGRX | 0 | 12.92 | 12.92 | 12.92 | 0 | |||
25043 | USGSX | 0 | 10.47 | 10.47 | 10.47 | 0 | |||
25044 | USH | 500 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 30 7/8 | 500 |
25045 | USHA | 0 | 0 | ||||||
25046 | USHAP | 0 | 0 | ||||||
25047 | USHC | 100 | 42 | 40 3/4 | 42 1/4 | 39 3/4 | 41 7/8 | 42 | 3191900 |
25048 | USHG | 3000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 34600 |
25049 | USHGW | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/16 | 1 3/8 | 9600 |
25050 | USHO | 3200 | 1 7/8 | 2 3/8 | 2 3/8 | 1 7/8 | 1 15/16 | 2 1/4 | 45800 |
25051 | USHP | 500 | 1.2500 | 1.0000 | 1.2500 | 0 | |||
25052 | USHR | 0 | 0 | ||||||
25053 | USHTU | 200 | 5 9/32 | 5 9/32 | 5 7/16 | 0 | |||
25054 | USI | 500 | 8 7/8 | 0 | |||||
25055 | USIFX | 0 | 17.17 | 17.17 | 17.17 | 0 | |||
25056 | USINX | 0 | 14.53 | 14.53 | 14.53 | 0 | |||
25057 | USISX | 0 | 15.67 | 15.67 | 15.67 | 0 | |||
25058 | USLD | 600 | 13 13/16 | 13 5/8 | 14 | 13 1/2 | 13 3/4 | 14 | 71500 |
25059 | USLM | 400 | 8 1/2 | 8 3/8 | 8 1/2 | 0 | |||
25060 | USLN | 7100 | 0.1562 | 0.1562 | 0.2187 | 0 | |||
25061 | USM | 300 | 33 5/8 | 33 5/8 | 33 5/8 | 33 5/8 | 33 | 33 1/2 | 300 |
25062 | USMD | 7400 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.3750 | 7400 |
25063 | USMDW | 10000 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
25064 | USML | 1000 | 4 | 3 7/8 | 4 1/4 | 0 | |||
25065 | USMT | 200 | 0.0100 | 0 | |||||
25066 | USMX | 10000 | 2 3/8 | 2 3/8 | 2 7/16 | 2 3/8 | 2 3/8 | 2 7/16 | 91100 |
25067 | USN | 300 | 17 5/8 | 17 1/4 | 17 3/4 | 0 | |||
25068 | USNA | 300 | 10.8750 | 11.5000 | 11.5000 | 9.7500 | 9.7500 | 11.0000 | 4400 |
25069 | USNYX | 0 | 11.26 | 11.26 | 11.26 | 0 | |||
25070 | USO | 300 | 5/8 | 0 | |||||
25071 | USOR | 300 | 21 3/4 | 22 3/4 | 23 1/4 | 21 3/4 | 21 3/4 | 22 1/4 | 162900 |
25072 | USOS | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/4 | 6500 |
25073 | USOSV | 500 | 5 1/4 | 5 | 5 1/4 | 0 | |||
25074 | USP | 500 | 11 1/4 | 11 | 12 | 0 | |||
25075 | USPAX | 0 | 9.42 | 9.42 | 9.86 | 0 | |||
25076 | USPDU | 100 | 2.0000 | 0 | |||||
25077 | USPH | 1000 | 11 3/4 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/8 | 11 7/8 | 4000 |
25078 | USPLF | 0 | 0 | ||||||
25079 | USPN | 13000 | 1 19/32 | 1 3/4 | 1 13/16 | 1 1/2 | 1 1/2 | 1 5/8 | 75600 |
25080 | USPS | 1000 | 0.0900 | 0.0600 | 0.0800 | 0 | |||
25081 | USPT | 0 | 0 | ||||||
25082 | USPTS | 3000 | 4 5/8 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 5 | 6100 |
25083 | USRC | 200 | 0.0625 | 0 | |||||
25084 | USRE | 2000 | 19 1/2 | 19 7/8 | 20 1/4 | 19 1/8 | 19 1/2 | 19 3/4 | 168400 |
25085 | USRV | 2500 | 4 | 3 3/4 | 4 1/4 | 3 3/4 | 3 3/4 | 4 1/4 | 9600 |
25086 | USRX | 1100 | 69 | 67 | 71 1/4 | 65 | 68 1/4 | 69 1/4 | 1996000 |
25087 | USS | 500 | 20 1/2 | 20 3/8 | 20 1/2 | 20 3/8 | 20 1/8 | 20 1/2 | 900 |
25088 | USSBX | 0 | 9.93 | 9.93 | 9.93 | 0 | |||
25089 | USSI | 0 | 0 | ||||||
25090 | USSS | 100 | 0.0312 | 0 | |||||
25091 | USSSX | 0 | 7.06 | 7.06 | 7.39 | 0 | |||
25092 | USSTX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
25093 | USSXX | 0 | 0.46 | 3.20 | 3.65 | 8471 | |||
25094 | USSpA | 300 | 28 1/8 | 24 3/8 | 25 1/4 | 0 | |||
25095 | UST | 200 | 33 | 33 | 33 1/8 | 33 | 32 3/4 | 33 1/4 | 13700 |
25096 | USTB | 4800 | 13 3/4 | 13 1/2 | 13 7/8 | 13 3/8 | 13 1/2 | 13 3/4 | 37200 |
25097 | USTC | 1000 | 47 3/4 | 48 | 48 1/2 | 47 1/2 | 47 1/2 | 48 | 25300 |
25098 | USTEX | 0 | 13.55 | 13.55 | 13.55 | 0 | |||
25099 | USTGX | 0 | 9.33 | 9.33 | 9.33 | 0 | |||
25100 | USTI | 4000 | 0.0100 | 0.0100 | 0.0250 | 0 | |||
25101 | USTL | 500 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/2 | 5 | 5 3/4 | 900 |
25102 | USTQ | 2500 | 0.7800 | 0.6250 | 1.0000 | 0 | |||
25103 | USTR | 500 | 28 1/2 | 31 | 31 | 28 | 28 | 29 | 17600 |
25104 | USTS | 2000 | 11/16 | 11/16 | 25/32 | 11/16 | 11/16 | 3/4 | 117100 |
25105 | USTX | 5000 | 0.5625 | 0.6250 | 0.6500 | 0.5000 | 0.4375 | 0.6875 | 25300 |
25106 | USTXP | 800 | 7.6875 | 7.0000 | 9.2500 | 0 | |||
25107 | USTXX | 0 | 0.75 | 4.31 | 4.66 | 2200 | |||
25108 | USUTX | 0 | 11.88 | 11.88 | 11.88 | 0 | |||
25109 | USV | 200 | 20 1/4 | 0 | |||||
25110 | USVAX | 0 | 11.15 | 11.15 | 11.15 | 0 | |||
25111 | USVI | 2700 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1600 | 2700 |
25112 | USVS | 0 | 0 | ||||||
25113 | USVSP | 300 | 2 3/4 | 2 15/16 | 3 | 2 3/4 | 2 3/4 | 2 7/8 | 32200 |
25114 | USW | 300 | 35 | 35 1/4 | 35 1/4 | 35 | 34 5/8 | 35 1/8 | 9200 |
25115 | USWA | 1200 | 0.0010 | 0 | |||||
25116 | USWB | 400 | 74.0000 | 0 | |||||
25117 | USWD | 0 | 0 | ||||||
25118 | USWDA | 7500 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1700 | 17500 |
25119 | USWI | 1000 | 13/16 | 3/4 | 13/16 | 3/4 | 25/32 | 27/32 | 29300 |
25120 | USWM | 0 | 0 | ||||||
25121 | USWT | 0 | 0 | ||||||
25122 | USWW | 0 | 0 | ||||||
25123 | USWpA | 200 | 25 7/8 | 26 | 26 | 25 7/8 | 55200 | ||
25124 | USWw | 0 | 28 1/2 | 29 | 0 | ||||
25125 | USXC | 3500 | 0.4375 | 0.3750 | 1.3750 | 0 | |||
25126 | USXP | 800 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/4 | 1600 |
25127 | USXX | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 7/16 | 1000 |
25128 | UT | 600 | 15 5/8 | 14 1/2 | 15 | 0 | |||
25129 | UTA | 0 | 0 | ||||||
25130 | UTAHX | 0 | 10.00 | 10.00 | 10.42 | 0 | |||
25131 | UTAXX | 0 | 0.36 | 4.68 | 4.77 | 2295 | |||
25132 | UTBTY | 0 | 0 | ||||||
25133 | UTBXX | 0 | 0.36 | 4.91 | 5.12 | 2103 | |||
25134 | UTCI | 300 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 25000 |
25135 | UTCIW | 200 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | |||
25136 | UTDL | 3200 | 3 3/4 | 3 9/16 | 3 13/16 | 3 1/2 | 3 3/4 | 3 13/16 | 270600 |
25137 | UTDLW | 10000 | 5/8 | 11/16 | 11/16 | 1/2 | 9/16 | 5/8 | 224700 |
25138 | UTE | 100 | 2 1/4 | 1 3/16 | 1 11/16 | 0 | |||
25139 | UTEC | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/16 | 1 5/16 | 1 1/2 | 32100 |
25140 | UTEK | 3900 | 22 | 22 1/2 | 24 | 21 1/2 | 21 1/2 | 22 | 429600 |
25141 | UTGXX | 0 | 0.10 | 5.18 | 5.36 | 3790 | |||
25142 | UTH | 100 | 19 1/2 | 18 1/8 | 18 7/8 | 0 | |||
25143 | UTHC | 6800 | 0.1250 | 0 | |||||
25144 | UTI | 1200 | 5 5/8 | 0 | |||||
25145 | UTII | 1000 | 2 7/8 | 2 3/8 | 3 | 2 3/8 | 2 3/8 | 2 7/8 | 35700 |
25146 | UTIN | 1500 | 3/8 | 3/8 | 5/8 | 0 | |||
25147 | UTIXX | 0 | 0.37 | 5.19 | 5.28 | 7969 | |||
25148 | UTL | 100 | 20 3/4 | 0 | |||||
25149 | UTLX | 3000 | 2 5/16 | 2 5/16 | 2 5/16 | 2 1/8 | 2 1/8 | 2 5/16 | 8500 |
25150 | UTMD | 5000 | 18 5/8 | 18 7/8 | 19 1/4 | 18 1/2 | 18 1/2 | 18 5/8 | 298000 |
25151 | UTMXX | 0 | 0.20 | 5.24 | 5.42 | 3872 | |||
25152 | UTOG | 400 | 24 1/2 | 24 1/4 | 24 1/2 | 24 | 23 3/4 | 24 1/2 | 4500 |
25153 | UTR | 300 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/8 | 24 5/8 | 300 |
25154 | UTRCF | 0 | 0 | ||||||
25155 | UTRS | 1100 | 0.7500 | 0.7500 | 2.0000 | 0 | |||
25156 | UTRW | 0 | 0 | ||||||
25157 | UTRWW | 1000 | 3 | 3 | 3 | 3 | 2 1/2 | 3 1/2 | 1000 |
25158 | UTRX | 300 | 0.0625 | 0 | |||||
25159 | UTS | 0 | 0 | ||||||
25160 | UTST | 0 | 0 | ||||||
25161 | UTSXX | 0 | 0.79 | 4.91 | 4.97 | 290 | |||
25162 | UTTXX | 0 | 0.65 | 4.92 | 5.01 | 2438 | |||
25163 | UTVI | 100 | 88 | 88 | 88 7/8 | 88 | 88 | 89 3/4 | 600 |
25164 | UTX | 200 | 93 1/4 | 93 1/4 | 93 1/4 | 93 1/4 | 90 7/8 | 91 1/4 | 200 |
25165 | UTXC | 0 | 0 | ||||||
25166 | UTXH | 0 | 0 | ||||||
25167 | UTXM | 0 | 0 | ||||||
25168 | UTY | 0 | 279.83 | 280.79 | 282.05 | 279.68 | 0 | ||
25169 | UUNT | 1000 | 47 1/4 | 47 | 50 3/4 | 46 1/4 | 47 1/4 | 47 1/2 | 533200 |
25170 | UVAXX | 0 | 0.44 | 3.23 | 4.08 | 1052 | |||
25171 | UVICF | 0 | 0 | ||||||
25172 | UVIFC | 0 | 0 | ||||||
25173 | UVMM | 0 | 1.5000 | 3.0000 | 0 | ||||
25174 | UVS | 500 | 11 5/8 | 11 1/2 | 12 | 0 | |||
25175 | UVSG | 0 | 0 | ||||||
25176 | UVSGA | 14000 | 27 1/4 | 25 | 27 3/8 | 24 1/4 | 26 3/4 | 27 3/4 | 118500 |
25177 | UVSL | 3600 | 11 3/4 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 | 49300 |
25178 | UVSLW | 500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 | 6 | 6 3/8 | 3800 |
25179 | UVSN | 1000 | 2.0000 | 0 | |||||
25180 | UVSP | 600 | 39.0000 | 0 | |||||
25181 | UVTE | 0 | 0 | ||||||
25182 | UVV | 200 | 23 1/8 | 23 1/4 | 23 1/4 | 23 1/8 | 23 | 23 3/8 | 1300 |
25183 | UVX | 200 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 900 | ||
25184 | UVYB | 6000 | 5.0000 | 0 | |||||
25185 | UW | 200 | 18 | 18 | 18 | 18 | 17 3/4 | 18 1/4 | 200 |
25186 | UWR | 300 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/8 | 12 3/4 | 300 |
25187 | UWST | 700 | 38 3/4 | 38 1/2 | 39 1/4 | 38 1/2 | 38 1/2 | 39 1/4 | 293000 |
25188 | UWZ | 200 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/8 | 21 7/8 | 600 |
25189 | UXL | 40000 | 26 1/4 | 0 | |||||
25190 | UpB | 100 | 41 1/4 | 39 7/8 | 40 7/8 | 0 | |||
25191 | V | 200 | 26 1/8 | 26 3/8 | 26 3/4 | 0 | |||
25192 | V.CGM | 0 | 0 | ||||||
25193 | V.DBE | 0 | 0 | ||||||
25194 | V.DM | 0 | 0 | ||||||
25195 | V.EXR | 0 | 0 | ||||||
25196 | V.GTE | 0 | 0 | ||||||
25197 | V.HLD | 0 | 0 | ||||||
25198 | V.IGP | 0 | 0 | ||||||
25199 | V.ITM | 0 | 0 | ||||||
25200 | V.JET | 0 | 0 | ||||||
25201 | V.MW | 0 | 0 | ||||||
25202 | V.NDM | 0 | 0 | ||||||
25203 | V.NVN | 0 | 0 | ||||||
25204 | V.PCS | 0 | 0 | ||||||
25205 | V.QEG | 0 | 0 | ||||||
25206 | V.SSN | 0 | 0 | ||||||
25207 | V.XT | 0 | 0 | ||||||
25208 | VAAL | 0 | 0 | ||||||
25209 | VAALY | 1000 | 8 13/16 | 8 1/8 | 8 13/16 | 8 1/16 | 8 11/16 | 8 13/16 | 661200 |
25210 | VAAPX | 0 | 16.88 | 16.88 | 16.88 | 0 | |||
25211 | VABF | 1000 | 7 1/4 | 7 3/8 | 7 3/4 | 7 1/4 | 7 | 7 3/8 | 6800 |
25212 | VACI | 0 | 0 | ||||||
25213 | VACP | 0 | 0 | ||||||
25214 | VACXX | 0 | 0.41 | 3.20 | 4.05 | 1407 | |||
25215 | VADO | 1200 | 13.7500 | 0 | |||||
25216 | VAFD | 1000 | 34 1/2 | 33 | 36 | 0 | |||
25217 | VAFGX | 0 | 9.57 | 9.57 | 9.57 | 0 | |||
25218 | VAGIX | 0 | 7.54 | 7.54 | 7.54 | 0 | |||
25219 | VAGO | 1000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1700 | 2000 |
25220 | VAIB | 400 | 11.8750 | 11.8750 | 11.8750 | 11.8750 | 400 | ||
25221 | VAITX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
25222 | VAIXX | 0 | 0.41 | 3.30 | 4.16 | 253 | |||
25223 | VAL/WD | 0 | 0 | ||||||
25224 | VALBX | 0 | 11.28 | 11.28 | 11.28 | 0 | |||
25225 | VALCX | 0 | 12.84 | 12.84 | 12.84 | 0 | |||
25226 | VALE | 400 | 1 | 1 | 1 1/4 | 0 | |||
25227 | VALGX | 0 | 11.00 | 11.00 | 11.00 | 0 | |||
25228 | VALH | 25000 | 7/32 | 13/64 | 7/32 | 3/16 | 3/16 | 7/32 | 167500 |
25229 | VALIX | 0 | 7.34 | 7.34 | 7.34 | 0 | |||
25230 | VALL | 0 | 0 | ||||||
25231 | VALLX | 0 | 27.29 | 27.29 | 27.29 | 0 | |||
25232 | VALM | 2200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 | 25 | 25 3/4 | 4100 |
25233 | VALN | 100 | 18 3/4 | 18 3/4 | 19 1/2 | 0 | |||
25234 | VALSX | 0 | 15.70 | 15.70 | 15.70 | 0 | |||
25235 | VALU | 100 | 36 13/16 | 36 13/16 | 36 13/16 | 36 13/16 | 36 3/4 | 39 | 100 |
25236 | VALY | 1000 | 13 11/16 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 30900 |
25237 | VAMIX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
25238 | VAMTX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
25239 | VAN | 0 | 0 | ||||||
25240 | VANB | 6000 | 11.6500 | 11.2500 | 11.7500 | 0 | |||
25241 | VANS | 5000 | 11 1/8 | 10 1/2 | 11 5/8 | 9 3/4 | 11 | 11 1/4 | 868500 |
25242 | VANXX | 0 | 0 | ||||||
25243 | VAP | 100 | 15 1/8 | 14 7/8 | 15 1/2 | 0 | |||
25244 | VAR/WD | 0 | 0 | ||||||
25245 | VARI | 300 | 0.5000 | 0 | |||||
25246 | VARL | 200 | 15 1/2 | 16 1/4 | 17 | 14 7/8 | 15 1/8 | 15 3/4 | 79600 |
25247 | VARS | 600 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 3/4 | 700 |
25248 | VARXY | 0 | 0 | ||||||
25249 | VASC | 300 | 4.7500 | 5.0000 | 5.2500 | 4.3750 | 4.7500 | 5.1250 | 41300 |
25250 | VASGX | 0 | 12.26 | 12.26 | 12.26 | 0 | |||
25251 | VASIX | 0 | 11.49 | 11.49 | 11.49 | 0 | |||
25252 | VASO | 13000 | 1 5/16 | 1 1/8 | 1 5/16 | 1 1/8 | 1 3/16 | 1 5/16 | 242400 |
25253 | VASTX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
25254 | VAT | 200 | 37 1/8 | 35 1/2 | 35 7/8 | 0 | |||
25255 | VAZ | 800 | 12 1/2 | 0 | |||||
25256 | VAZIX | 0 | 11.12 | 11.12 | 11.67 | 0 | |||
25257 | VBALX | 0 | 12.61 | 12.61 | 13.20 | 0 | |||
25258 | VBAN | 3000 | 1 5/8 | 1 5/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 10800 |
25259 | VBCBX | 0 | 12.52 | 12.52 | 12.52 | 0 | |||
25260 | VBG | 0 | 16.53 | 16.86 | 17.13 | 16.39 | 0 | ||
25261 | VBIIX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
25262 | VBINX | 0 | 12.64 | 12.64 | 12.64 | 0 | |||
25263 | VBISX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
25264 | VBMFX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
25265 | VBNJ | 1000 | 12 1/4 | 12 | 13 | 0 | |||
25266 | VBNK | 600 | 19 | 19 | 20 3/4 | 0 | |||
25267 | VBNYX | 0 | 14.95 | 14.95 | 14.95 | 0 | |||
25268 | VBRK | 1000 | 5 5/16 | 5 5/16 | 5 1/2 | 5 5/16 | 5 5/16 | 5 9/16 | 96300 |
25269 | VBTIX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
25270 | VC | 800 | 33 1/2 | 33 | 33 1/2 | 33 | 33 1/8 | 33 5/8 | 1800 |
25271 | VCAGX | 0 | 34.86 | 34.86 | 36.60 | 0 | |||
25272 | VCAI | 1000 | 13 7/8 | 13 7/8 | 14 3/8 | 13 5/8 | 13 7/8 | 14 1/8 | 127200 |
25273 | VCAIW | 1000 | 7 3/8 | 6 1/2 | 7 3/8 | 6 1/2 | 7 | 7 1/4 | 20000 |
25274 | VCAIX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
25275 | VCAP | 100 | 0.2500 | 0 | |||||
25276 | VCAR | 100 | 13/16 | 7/8 | 7/8 | 25/32 | 3/4 | 13/16 | 21300 |
25277 | VCARL | 10000 | 1/4 | 3/16 | 7/32 | 0 | |||
25278 | VCARW | 1200 | 5/32 | 5/32 | 5/16 | 0 | |||
25279 | VCARZ | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/16 | 1000 |
25280 | VCATX | 0 | 10.00 | 10.00 | 10.47 | 0 | |||
25281 | VCAXX | 0 | 0.49 | 3.02 | 3.78 | 397 | |||
25282 | VCBA | 600 | 10.5000 | 0 | |||||
25283 | VCC | 300 | 9 | 8 7/8 | 9 | 8 7/8 | 500 | ||
25284 | VCD | 200 | 6 5/8 | 6 1/4 | 7 | 0 | |||
25285 | VCDL | 400 | 27.7500 | 0 | |||||
25286 | VCEL | 0 | 0 | ||||||
25287 | VCELA | 25000 | 19 1/4 | 19 1/4 | 19 5/8 | 19 | 19 1/8 | 19 3/8 | 149900 |
25288 | VCEPY | 0 | 0 | ||||||
25289 | VCF | 1200 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 1200 | ||
25290 | VCGBX | 0 | 34.62 | 34.62 | 34.62 | 0 | |||
25291 | VCHP | 600 | 0.3125 | 0.3125 | 0.4375 | 0 | |||
25292 | VCI | 4300 | 16 3/4 | 16 1/4 | 16 3/4 | 0 | |||
25293 | VCIBX | 0 | 17.65 | 17.65 | 17.65 | 0 | |||
25294 | VCINX | 0 | 10.62 | 10.62 | 11.15 | 0 | |||
25295 | VCITX | 0 | 11.32 | 11.32 | 11.32 | 0 | |||
25296 | VCNA | 0 | 0 | ||||||
25297 | VCNB | 500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 7/8 | 500 |
25298 | VCO | 200 | 15 7/8 | 18 1/8 | 18 5/8 | 0 | |||
25299 | VCOD | 300 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
25300 | VCR/WS | 1000 | 1/16 | 0 | |||||
25301 | VCRTQ | 100 | 0.0001 | 0.0001 | 0.0100 | 0 | |||
25302 | VCSY | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
25303 | VCTFX | 0 | 10.88 | 10.88 | 11.30 | 0 | |||
25304 | VCTR | 400 | 1 3/4 | 1 3/4 | 2 1/8 | 0 | |||
25305 | VCTXX | 0 | 0.61 | 3.18 | 4.31 | 12244 | |||
25306 | VCTY | 300 | 0.5000 | 0.0625 | 0.8125 | 0 | |||
25307 | VCV | 500 | 12 1/2 | 0 | |||||
25308 | VCVSX | 0 | 11.39 | 11.39 | 11.39 | 0 | |||
25309 | VDAM | 0 | 0 | ||||||
25310 | VDCLF | 200 | 6 | 6 1/8 | 6 1/8 | 5 7/8 | 5 3/4 | 6 1/8 | 3600 |
25311 | VDEF | 1000 | 2 1/4 | 2 3/8 | 2 37/64 | 2 1/4 | 2 1/4 | 2 5/8 | 12500 |
25312 | VDNX | 500 | 11 1/4 | 12 | 12 | 11 1/4 | 11 1/4 | 11 3/4 | 8200 |
25313 | VDO | 0 | 0 | ||||||
25314 | VDRY | 100 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 1/2 | 200 |
25315 | VDX | 0 | 53.53 | 53.44 | 54.52 | 52.72 | 0 | ||
25316 | VECO | 600 | 12 1/4 | 12 3/4 | 13 1/4 | 12 1/4 | 12 1/4 | 12 3/4 | 133900 |
25317 | VEFXX | 0 | 0 | ||||||
25318 | VEGA | 12000 | 0.0050 | 0.0400 | 0 | ||||
25319 | VEGRV | 0 | 0 | ||||||
25320 | VEIEX | 0 | 11.29 | 11.29 | 11.29 | 0 | |||
25321 | VEIFX | 0 | 25.85 | 25.85 | 25.85 | 0 | |||
25322 | VEIPX | 0 | 16.62 | 16.62 | 16.62 | 0 | |||
25323 | VEIX | 5000 | 0.3125 | 0.1875 | 0.3750 | 0 | |||
25324 | VELC | 0 | 0 | ||||||
25325 | VELCF | 100 | 60 | 60 | 60 | 60 | 60 | 61 1/2 | 600 |
25326 | VELPM | 100 | 69.3000 | 0 | |||||
25327 | VELPN | 100 | 58.2500 | 0 | |||||
25328 | VELXF | 0 | 0 | ||||||
25329 | VELpE | 100 | 70 3/4 | 0 | |||||
25330 | VELpT | 1700 | 26 | 25 7/8 | 26 | 25 7/8 | 11900 | ||
25331 | VEN | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 4 | 100 |
25332 | VENG | 0 | 0 | ||||||
25333 | VENGF | 4000 | 1 3/32 | 1 1/8 | 1 1/8 | 1 1/32 | 1 | 1 3/32 | 131800 |
25334 | VENT | 2500 | 6 | 5 | 6 | 5 | 5 | 6 | 4800 |
25335 | VENp | 100 | 12 | 12 1/8 | 12 1/8 | 12 | 200 | ||
25336 | VEQIX | 0 | 13.61 | 13.61 | 14.25 | 0 | |||
25337 | VER | 400 | 14 3/4 | 3/8 | 7/8 | 0 | |||
25338 | VERD | 10000 | 0.5200 | 0.5500 | 0.5500 | 0.5000 | 0.4900 | 0.5400 | 144500 |
25339 | VERS | 100 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.2500 | 3.7500 | 100 |
25340 | VES | 700 | 13 1/2 | 0 | |||||
25341 | VESO | 1000 | 0.1250 | 0.1250 | 1.0000 | 0 | |||
25342 | VESPP | 200 | 86.0000 | 0 | |||||
25343 | VEST | 1000 | 1 3/4 | 1 1/2 | 1 3/4 | 0 | |||
25344 | VETI | 2500 | 1.8750 | 1.7500 | 1.9375 | 1.7500 | 1.8750 | 1.9375 | 19700 |
25345 | VETR | 0 | 0 | ||||||
25346 | VETS | 2000 | 10 3/8 | 10 5/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 3000 |
25347 | VETX | 100 | 21/32 | 21/32 | 13/16 | 0 | |||
25348 | VEURX | 0 | 14.19 | 14.19 | 14.19 | 0 | |||
25349 | VEX | 0 | 8.01 | 8.00 | 8.09 | 7.88 | 0 | ||
25350 | VEXMX | 0 | 23.41 | 23.41 | 23.41 | 0 | |||
25351 | VEXPX | 0 | 48.16 | 48.16 | 48.16 | 0 | |||
25352 | VF | 100 | 17 1/2 | 0 | |||||
25353 | VFC | 1800 | 51 3/8 | 50 7/8 | 51 3/8 | 0 | |||
25354 | VFFC | 400 | 10 3/4 | 10 3/4 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 1500 |
25355 | VFI | 500 | 27 | 27 | 27 | 27 | 25 3/4 | 26 5/8 | 600 |
25356 | VFIC | 0 | 0 | ||||||
25357 | VFICX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
25358 | VFIIX | 0 | 10.41 | 10.41 | 10.41 | 0 | |||
25359 | VFINX | 0 | 57.03 | 57.03 | 57.03 | 0 | |||
25360 | VFISX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
25361 | VFITX | 0 | 10.83 | 10.83 | 10.83 | 0 | |||
25362 | VFIXX | 0 | 0.48 | 5.31 | 5.41 | 1064 | |||
25363 | VFL | 100 | 12 1/2 | 0 | |||||
25364 | VFLAX | 0 | 15.13 | 15.13 | 15.88 | 0 | |||
25365 | VFLBX | 0 | 15.13 | 15.13 | 15.13 | 0 | |||
25366 | VFLIX | 0 | 10.91 | 10.91 | 11.45 | 0 | |||
25367 | VFLTX | 0 | 11.00 | 11.00 | 11.00 | 0 | |||
25368 | VFLX | 2000 | 7 | 6 3/8 | 7 | 6 3/8 | 6 1/2 | 7 3/8 | 28400 |
25369 | VFM | 100 | 17 | 16 7/8 | 17 1/4 | 0 | |||
25370 | VFOX | 4000 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.8750 | 1.0000 | 4000 |
25371 | VFPXX | 0 | 0.48 | 5.11 | 5.20 | 1796 | |||
25372 | VFRT | 3400 | 0.5700 | 0.6400 | 0.6400 | 0.5100 | 0.5400 | 0.5800 | 821300 |
25373 | VFRTU | 700 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 1.5000 | 2.6250 | 700 |
25374 | VFRTW | 5100 | 0.0900 | 0.0400 | 0.0900 | 0 | |||
25375 | VFSC | 1000 | 32 1/2 | 33 1/4 | 33 1/4 | 32 1/2 | 32 1/2 | 33 | 32900 |
25376 | VFSTX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
25377 | VFVXX | 0 | 0.48 | 4.91 | 4.99 | 2131 | |||
25378 | VGAV | 800 | 1.0625 | 0 | |||||
25379 | VGB/WS | 0 | 3/8 | 5/8 | 0 | ||||
25380 | VGCP | 3700 | 0.7812 | 0.7812 | 0.7812 | 0.7812 | 0.7500 | 1.0000 | 3700 |
25381 | VGENX | 0 | 17.38 | 17.38 | 17.38 | 0 | |||
25382 | VGHCX | 0 | 49.20 | 49.20 | 49.20 | 0 | |||
25383 | VGHN | 300 | 8 3/4 | 9 | 9 | 8 3/4 | 8 3/4 | 9 | 17300 |
25384 | VGIFX | 0 | 12.29 | 12.29 | 12.87 | 0 | |||
25385 | VGIN | 0 | 0 | ||||||
25386 | VGINY | 0 | 0 | ||||||
25387 | VGIXX | 0 | 0.45 | 5.39 | 5.59 | 2982 | |||
25388 | VGM | 500 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 3/4 | 15 7/8 | 500 |
25389 | VGMXX | 0 | 0.33 | 4.90 | 5.19 | 3532 | |||
25390 | VGPMX | 0 | 13.42 | 13.42 | 13.42 | 0 | |||
25391 | VGPXX | 0 | 0.45 | 5.21 | 5.40 | 4821 | |||
25392 | VGR | 100 | 60 5/8 | 58 | 58 1/2 | 0 | |||
25393 | VGRIX | 0 | 34.44 | 34.44 | 36.16 | 0 | |||
25394 | VGSTX | 0 | 14.88 | 14.88 | 14.88 | 0 | |||
25395 | VGSUX | 0 | 12.74 | 12.74 | 12.74 | 0 | |||
25396 | VGVBX | 0 | 11.53 | 11.53 | 11.53 | 0 | |||
25397 | VGVIX | 0 | 11.57 | 11.57 | 12.12 | 0 | |||
25398 | VH | 100 | 27 5/8 | 27 3/8 | 27 5/8 | 27 3/8 | 27 1/8 | 27 5/8 | 300 |
25399 | VHAAX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
25400 | VHAGX | 0 | 10.56 | 10.56 | 10.56 | 0 | |||
25401 | VHCOX | 0 | 8.47 | 8.47 | 8.47 | 0 | |||
25402 | VHGEX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
25403 | VHI | 100 | 6 | 6 7/8 | 7 1/2 | 0 | |||
25404 | VHL.A | 0 | 0 | ||||||
25405 | VHRT | 2500 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
25406 | VHSI | 100 | 9.7500 | 7.5000 | 12.0000 | 0 | |||
25407 | VHT | 700 | 1 | 1 1/8 | 1 1/8 | 1 | 1700 | ||
25408 | VHYBX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
25409 | VIA | 200 | 40 5/8 | 40 5/8 | 40 5/8 | 40 5/8 | 40 1/4 | 40 3/4 | 200 |
25410 | VIA.A | 0 | 0 | ||||||
25411 | VIA.B | 0 | 0 | ||||||
25412 | VIA/B | 100 | 41 1/4 | 41 7/8 | 42 | 40 3/4 | 41 | 41 3/8 | 40200 |
25413 | VIA/D | 1000 | 102 5/8 | 0 | |||||
25414 | VIA/WS/C | 200 | 2 7/16 | 1 7/8 | 2 1/4 | 0 | |||
25415 | VIA/WS/E | 3500 | 4 15/16 | 4 1/16 | 4 9/16 | 0 | |||
25416 | VIAB | 0 | 0 | ||||||
25417 | VIAC | 0 | 0 | ||||||
25418 | VIAI | 1000 | 4.6250 | 0 | |||||
25419 | VIAS | 600 | 13 1/2 | 13 7/8 | 13 7/8 | 13 1/2 | 13 1/2 | 13 7/8 | 2900 |
25420 | VIBLX | 0 | 11.32 | 11.32 | 11.32 | 0 | |||
25421 | VIC | 500 | 15 1/2 | 0 | |||||
25422 | VICI | 2200 | 0.0500 | 0 | |||||
25423 | VICL | 1000 | 12 1/2 | 12 5/8 | 13 | 12 | 12 3/8 | 12 5/8 | 142000 |
25424 | VICM | 4000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.6250 | 4000 |
25425 | VICP | 100 | 5.7500 | 5.7500 | 6.5000 | 0 | |||
25426 | VICR | 100 | 18 1/2 | 19 1/4 | 19 1/2 | 18 | 18 | 18 1/2 | 120300 |
25427 | VICT | 200 | 31 3/4 | 32 3/4 | 33 1/4 | 31 3/4 | 31 3/4 | 32 1/2 | 13600 |
25428 | VICXX | 0 | 0.36 | 5.44 | 5.66 | 6832 | |||
25429 | VIDA | 5300 | 9 | 8 5/8 | 9 1/4 | 8 | 8 3/4 | 9 1/4 | 108500 |
25430 | VIDAX | 0 | 10.99 | 10.99 | 11.42 | 0 | |||
25431 | VIDE | 1000 | 3 | 3 | 3 | 3 | 3 | 3 1/2 | 1000 |
25432 | VIEAX | 0 | 12.18 | 12.18 | 12.79 | 0 | |||
25433 | VIEBX | 0 | 12.09 | 12.09 | 12.09 | 0 | |||
25434 | VIEW | 2000 | 9 5/8 | 9 7/8 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 101800 |
25435 | VIFL | 100 | 13/16 | 1 | 1 | 13/16 | 13/16 | 1 | 500 |
25436 | VIG | 2000 | 10 1/2 | 10 3/4 | 11 1/8 | 0 | |||
25437 | VIGBX | 0 | 10.01 | 10.01 | 10.51 | 0 | |||
25438 | VIGN | 0 | 0 | ||||||
25439 | VIGRX | 0 | 13.78 | 13.78 | 13.78 | 0 | |||
25440 | VII | 100 | 1 1/4 | 0 | |||||
25441 | VIIS | 11800 | 0.0200 | 0 | |||||
25442 | VIK | 0 | 0 | ||||||
25443 | VIKG | 4000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6875 | 10400 |
25444 | VILPX | 0 | 12.53 | 12.53 | 12.53 | 0 | |||
25445 | VIM | 700 | 15 1/2 | 15 5/8 | 16 | 0 | |||
25446 | VIMXX | 0 | 0.46 | 5.66 | 5.82 | 7359 | |||
25447 | VINBX | 0 | 34.29 | 34.29 | 34.29 | 0 | |||
25448 | VINCLU | 0 | 0 | ||||||
25449 | VINE | 2000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 3.5000 | 2000 |
25450 | VINF | 200 | 3/4 | 3/4 | 7/8 | 3/4 | 3/4 | 7/8 | 18700 |
25451 | VINIX | 0 | 57.36 | 57.36 | 57.36 | 0 | |||
25452 | VINO | 500 | 0.0312 | 0 | |||||
25453 | VINS | 2000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
25454 | VINT | 0 | 0 | ||||||
25455 | VINXX | 0 | 0.60 | 5.10 | 5.15 | 930 | |||
25456 | VIPG | 6600 | 13/16 | 13/16 | 1 | 0 | |||
25457 | VIPIX | 0 | 4.85 | 4.85 | 5.09 | 0 | |||
25458 | VIPM | 10000 | 0.0001 | 0 | |||||
25459 | VIPS | 0 | 0 | ||||||
25460 | VIPSD | 500 | 5 | 5 | 6 1/2 | 0 | |||
25461 | VIPT | 0 | 0 | ||||||
25462 | VIPTS | 500 | 5 | 5 | 5 | 5 | 5 | 6 1/2 | 500 |
25463 | VIR | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 1200 | ||
25464 | VIRO | 200 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 15/16 | 200 |
25465 | VIRT | 2000 | 0.3100 | 0.3000 | 0.3437 | 0.2700 | 0.3100 | 0.3437 | 350100 |
25466 | VISI | 10000 | 0.9375 | 0.7500 | 0.9375 | 0 | |||
25467 | VISN | 400 | 9 3/4 | 10 3/8 | 10 3/8 | 9 3/4 | 9 5/8 | 9 7/8 | 76700 |
25468 | VISNW | 2000 | 1 1/8 | 1 1/8 | 1 5/8 | 0 | |||
25469 | VISNZ | 1000 | 4 1/2 | 4 5/8 | 4 7/8 | 4 1/2 | 4 3/8 | 4 3/4 | 8700 |
25470 | VIST | 300 | 9 1/8 | 9 3/8 | 9 3/8 | 9 | 9 1/8 | 9 1/4 | 160800 |
25471 | VISTW | 5000 | 3 1/4 | 3 3/8 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 47800 |
25472 | VISV | 1000 | 0.5000 | 0 | |||||
25473 | VISX | 400 | 33 1/4 | 32 3/4 | 34 1/4 | 32 1/2 | 33 1/4 | 33 3/4 | 281400 |
25474 | VIT | 300 | 6 3/8 | 6 1/4 | 6 5/8 | 0 | |||
25475 | VITC | 2000 | 0.2812 | 0.2812 | 0.4687 | 0 | |||
25476 | VITFX | 0 | 9.82 | 9.82 | 10.20 | 0 | |||
25477 | VITK | 700 | 13/32 | 13/32 | 15/32 | 13/32 | 13/32 | 7/16 | 58100 |
25478 | VITKU | 1600 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 1/2 | 6100 |
25479 | VITKW | 9700 | 1/16 | 1/16 | 1/8 | 0 | |||
25480 | VITL | 500 | 25 7/8 | 25 1/2 | 26 1/4 | 25 3/8 | 25 1/2 | 25 7/8 | 142400 |
25481 | VIVA | 300 | 0.0400 | 0.0400 | 0.0800 | 0 | |||
25482 | VIVAX | 0 | 14.69 | 14.69 | 14.69 | 0 | |||
25483 | VIVXX | 0 | 0.56 | 4.76 | 5.00 | 388 | |||
25484 | VIX | 0 | 17.33 | 17.04 | 18.19 | 15.67 | 0 | ||
25485 | VJET | 200 | 21 1/8 | 21 | 21 3/4 | 20 1/4 | 20 7/8 | 21 1/8 | 1298800 |
25486 | VJETD | 1000 | 55 3/4 | 55 3/8 | 55 3/4 | 0 | |||
25487 | VJV | 700 | 12 1/8 | 0 | |||||
25488 | VKA | 200 | 14 3/8 | 14 5/8 | 15 | 0 | |||
25489 | VKBBX | 0 | 15.51 | 15.51 | 15.51 | 0 | |||
25490 | VKC | 300 | 10 7/8 | 0 | |||||
25491 | VKCIX | 0 | 17.65 | 17.65 | 18.24 | 0 | |||
25492 | VKGBX | 0 | 7.71 | 7.71 | 7.71 | 0 | |||
25493 | VKGLX | 0 | 7.72 | 7.72 | 7.98 | 0 | |||
25494 | VKHYX | 0 | 9.62 | 9.62 | 10.10 | 0 | |||
25495 | VKI | 200 | 11 3/8 | 11 1/8 | 11 7/8 | 0 | |||
25496 | VKL | 6600 | 11 | 0 | |||||
25497 | VKLBX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
25498 | VKLMX | 0 | 10.23 | 10.23 | 10.57 | 0 | |||
25499 | VKMGX | 0 | 14.90 | 14.90 | 15.64 | 0 | |||
25500 | VKMHX | 0 | 14.92 | 14.92 | 15.66 | 0 | |||
25501 | VKMMX | 0 | 15.48 | 15.48 | 16.25 | 0 | |||
25502 | VKMPX | 0 | 17.65 | 17.65 | 18.53 | 0 | |||
25503 | VKMTX | 0 | 19.45 | 19.45 | 20.42 | 0 | |||
25504 | VKNG | 300 | 41 7/8 | 44 5/8 | 44 3/4 | 41 3/4 | 41 3/4 | 41 7/8 | 224500 |
25505 | VKPAX | 0 | 17.65 | 17.65 | 17.65 | 0 | |||
25506 | VKQ | 200 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/2 | 200 |
25507 | VKRS | 0 | 0 | ||||||
25508 | VKRSY | 0 | 0 | ||||||
25509 | VKS | 200 | 11 3/4 | 11 1/2 | 12 | 0 | |||
25510 | VKSAX | 0 | 12.29 | 12.29 | 12.90 | 0 | |||
25511 | VKSBX | 0 | 12.29 | 12.29 | 12.29 | 0 | |||
25512 | VKSI | 2000 | 0.5000 | 0.3125 | 0.5000 | 0 | |||
25513 | VKSTX | 0 | 10.70 | 10.70 | 11.23 | 0 | |||
25514 | VKTFX | 0 | 14.92 | 14.92 | 14.92 | 0 | |||
25515 | VKUAX | 0 | 15.12 | 15.12 | 16.04 | 0 | |||
25516 | VKUBX | 0 | 15.12 | 15.12 | 15.12 | 0 | |||
25517 | VKV | 1000 | 12 5/8 | 12 3/8 | 12 3/4 | 0 | |||
25518 | VLAAX | 0 | 12.84 | 12.84 | 12.84 | 0 | |||
25519 | VLAB | 700 | 2 | 1 15/16 | 2 1/16 | 0 | |||
25520 | VLAN | 0 | 0 | ||||||
25521 | VLANS | 3000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 3/8 | 5600 |
25522 | VLBDX | 0 | 10.47 | 10.47 | 10.91 | 0 | |||
25523 | VLCXX | 0 | 0.53 | 5.17 | 5.30 | 3593 | |||
25524 | VLE | 0 | 556.88 | 564.62 | 564.62 | 556.60 | 0 | ||
25525 | VLEE | 0 | 0 | ||||||
25526 | VLEEY | 0 | 0 | ||||||
25527 | VLF | 2000 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 7/8 | 2 5/8 | 2000 |
25528 | VLFG | 500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 | 1 15/16 | 2 1/16 | 19000 |
25529 | VLGE | 0 | 0 | ||||||
25530 | VLGEA | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 3/4 | 400 |
25531 | VLHYX | 0 | 10.89 | 10.89 | 10.89 | 0 | |||
25532 | VLIFX | 0 | 17.09 | 17.09 | 17.09 | 0 | |||
25533 | VLIS | 0 | 0 | ||||||
25534 | VLKA | 0 | 0 | ||||||
25535 | VLKAY | 0 | 0 | ||||||
25536 | VLMI | 23500 | 0.2187 | 0.2187 | 0.3125 | 0.2187 | 0.1875 | 0.2500 | 45500 |
25537 | VLNC | 100 | 4 7/8 | 5 | 5 1/8 | 4 7/8 | 4 7/8 | 5 | 75700 |
25538 | VLNT | 1000 | 36 1/4 | 36 1/2 | 36 1/2 | 36 1/4 | 36 1/4 | 36 1/2 | 32900 |
25539 | VLNTW | 500 | 29 1/4 | 28 3/4 | 29 1/4 | 28 3/4 | 28 3/4 | 29 1/4 | 40700 |
25540 | VLNYX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
25541 | VLO | 100 | 24 3/4 | 24 5/8 | 24 3/4 | 24 5/8 | 24 1/4 | 24 5/8 | 1100 |
25542 | VLOp | 100 | 51 | 0 | |||||
25543 | VLP | 1100 | 10 5/8 | 10 1/2 | 10 3/4 | 0 | |||
25544 | VLPI | 6000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
25545 | VLSI | 2000 | 15 5/8 | 15 1/8 | 16 1/8 | 15 1/8 | 15 1/2 | 15 5/8 | 1643400 |
25546 | VLSIH | 50 | 90 | 90 1/4 | 90 1/4 | 89 1/2 | 89 1/2 | 90 1/4 | 208 |
25547 | VLSTX | 0 | 13.28 | 13.28 | 13.91 | 0 | |||
25548 | VLT | 600 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 9 3/8 | 600 |
25549 | VLTM | 0 | 0 | ||||||
25550 | VLTS | 600 | 5 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 9100 |
25551 | VLTXX | 0 | 0.86 | 3.14 | 3.19 | 207 | |||
25552 | VLU | 200 | 18 | 17 7/8 | 18 1/4 | 0 | |||
25553 | VLUGX | 0 | 8.70 | 8.70 | 8.70 | 0 | |||
25554 | VLY | 100 | 25 5/8 | 24 3/8 | 25 | 0 | |||
25555 | VMAX | 1000 | 2 5/16 | 2 3/8 | 2 1/2 | 2 5/16 | 2 1/4 | 2 3/8 | 25700 |
25556 | VMAXW | 2500 | 7/16 | 7/16 | 9/16 | 7/16 | 7/16 | 9/16 | 38500 |
25557 | VMC | 500 | 56 1/2 | 55 7/8 | 56 3/8 | 0 | |||
25558 | VMCAX | 0 | 12.94 | 12.94 | 12.94 | 0 | |||
25559 | VMEI | 1000 | 5 | 6 1/4 | 6 1/4 | 4 7/8 | 5 | 5 3/4 | 27100 |
25560 | VMEIW | 1000 | 2 1/8 | 2 3/4 | 2 3/4 | 1 3/4 | 1 3/4 | 2 1/8 | 19600 |
25561 | VMFXX | 0 | 0.47 | 5.36 | 5.56 | 26181 | |||
25562 | VMG | 2500 | 7/16 | 0 | |||||
25563 | VMIBX | 0 | 15.48 | 15.48 | 15.48 | 0 | |||
25564 | VMIXX | 0 | 0.34 | 5.57 | 5.74 | 6766 | |||
25565 | VMKT | 0 | 0 | ||||||
25566 | VMLPZ | 200 | 0.0010 | 0.0010 | 0.0800 | 0 | |||
25567 | VMLTX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
25568 | VMM | 300 | 13 | 13 | 13 | 13 | 300 | ||
25569 | VMMXX | 0 | 0.45 | 5.42 | 5.59 | 187403 | |||
25570 | VMN | 600 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 600 | ||
25571 | VMO | 600 | 13 3/8 | 0 | |||||
25572 | VMOIX | 0 | 10.51 | 10.51 | 11.03 | 0 | |||
25573 | VMOY | 1900 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 5.0000 | 1900 |
25574 | VMPAX | 0 | 9.15 | 9.15 | 9.61 | 0 | |||
25575 | VMPIX | 0 | 9.13 | 9.13 | 9.13 | 0 | |||
25576 | VMPXX | 0 | 0.55 | 5.16 | 5.30 | 25622 | |||
25577 | VMRGX | 0 | 13.50 | 13.50 | 13.50 | 0 | |||
25578 | VMRK | 100 | 8 1/4 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 1/2 | 46700 |
25579 | VMRX | 5000 | 1 1/2 | 1 5/8 | 1 5/8 | 1 7/16 | 1 7/16 | 1 1/2 | 555600 |
25580 | VMRXU | 500 | 11 | 9 3/4 | 12 1/4 | 0 | |||
25581 | VMRXW | 5000 | 15/32 | 1/2 | 9/16 | 15/32 | 15/32 | 17/32 | 179700 |
25582 | VMRXX | 0 | 0.45 | 5.59 | 5.77 | 8841 | |||
25583 | VMSXX | 0 | 0.59 | 3.37 | 4.23 | 40843 | |||
25584 | VMT | 500 | 10 1/2 | 10 1/2 | 10 7/8 | 0 | |||
25585 | VMTBX | 0 | 19.45 | 19.45 | 19.45 | 0 | |||
25586 | VMTGZ | 25000 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 25000 | ||
25587 | VMV | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 1000 | ||
25588 | VNAIX | 0 | 10.62 | 10.62 | 11.15 | 0 | |||
25589 | VNBC | 200 | 3.5000 | 0 | |||||
25590 | VNCLU | 0 | 0 | ||||||
25591 | VNCO | 100 | 0.0900 | 0.0125 | 0.0800 | 0 | |||
25592 | VNDTX | 0 | 10.97 | 10.97 | 11.52 | 0 | |||
25593 | VNEPX | 0 | 17.57 | 17.57 | 17.57 | 0 | |||
25594 | VNGD | 2700 | 6 | 6 1/4 | 6 1/4 | 6 | 6 | 6 1/4 | 50900 |
25595 | VNJBX | 0 | 14.92 | 14.92 | 14.92 | 0 | |||
25596 | VNJTX | 0 | 11.73 | 11.73 | 11.73 | 0 | |||
25597 | VNJXX | 0 | 0.49 | 3.13 | 4.20 | 8686 | |||
25598 | VNM | 400 | 16 1/2 | 15 7/8 | 16 1/4 | 0 | |||
25599 | VNMTX | 0 | 10.85 | 10.85 | 11.27 | 0 | |||
25600 | VNO | 3000 | 37 5/8 | 37 | 37 1/2 | 0 | |||
25601 | VNSR | 4300 | 0.1000 | 0.0937 | 0.1250 | 0 | |||
25602 | VNTV | 2000 | 19 1/2 | 21 1/4 | 22 1/4 | 19 1/4 | 19 1/2 | 20 1/2 | 29900 |
25603 | VNTX | 2100 | 16 3/8 | 17 | 17 | 16 1/8 | 16 1/8 | 16 1/2 | 339600 |
25604 | VNTXX | 0 | 0.41 | 4.18 | 4.26 | 611 | |||
25605 | VNUNY | 0 | 0 | ||||||
25606 | VNUS | 0 | 0 | ||||||
25607 | VNV | 400 | 12 | 12 | 12 | 12 | 400 | ||
25608 | VNX | 0 | 30.34 | 30.34 | 30.34 | 30.34 | 0 | ||
25609 | VNYBX | 0 | 11.66 | 11.66 | 11.66 | 0 | |||
25610 | VNYFX | 0 | 10.28 | 10.28 | 10.76 | 0 | |||
25611 | VNYTX | 0 | 10.96 | 10.96 | 10.96 | 0 | |||
25612 | VNYXX | 0 | 0.44 | 2.62 | 3.55 | 4226 | |||
25613 | VO | 300 | 34 3/8 | 34 1/4 | 34 1/2 | 34 1/4 | 34 1/8 | 34 7/8 | 4500 |
25614 | VOD | 300 | 33 | 32 3/4 | 33 | 32 1/2 | 32 3/4 | 33 1/8 | 1500 |
25615 | VODC | 0 | 0 | ||||||
25616 | VODF | 0 | 0 | ||||||
25617 | VODFF | 0 | 0 | ||||||
25618 | VODG | 3100 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1562 | 0.2812 | 3100 |
25619 | VOF | 1000 | 12 3/8 | 0 | |||||
25620 | VOHIX | 0 | 11.66 | 11.66 | 11.66 | 0 | |||
25621 | VOHXX | 0 | 0.56 | 3.36 | 4.54 | 1883 | |||
25622 | VOLG | 5000 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
25623 | VOLMX | 0 | 15.81 | 15.81 | 15.81 | 0 | |||
25624 | VOLT | 600 | 26 | 26 | 26 3/4 | 26 | 26 | 26 3/4 | 4700 |
25625 | VOLV | 0 | 0 | ||||||
25626 | VOLVY | 45000 | 19 3/8 | 19 5/8 | 19 5/8 | 19 1/4 | 19 3/8 | 19 1/2 | 731300 |
25627 | VON | 100 | 27 7/8 | 26 3/8 | 26 7/8 | 0 | |||
25628 | VOQ | 500 | 16 5/8 | 15 3/4 | 16 1/8 | 0 | |||
25629 | VORIX | 0 | 10.01 | 10.01 | 10.51 | 0 | |||
25630 | VORT | 0 | 0 | ||||||
25631 | VOT | 2000 | 11 3/8 | 11 1/2 | 11 1/2 | 11 3/8 | 4600 | ||
25632 | VOTX | 0 | 0 | ||||||
25633 | VOV | 600 | 12 1/8 | 0 | |||||
25634 | VOX | 1500 | 5 7/8 | 0 | |||||
25635 | VOXL | 3500 | 3 7/8 | 4 1/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 | 33400 |
25636 | VOXLU | 2000 | 5 | 4 3/4 | 5 7/8 | 0 | |||
25637 | VOXLW | 4000 | 1 1/8 | 15/16 | 1 7/32 | 0 | |||
25638 | VOXpA | 0 | 0 | ||||||
25639 | VPACX | 0 | 11.64 | 11.64 | 11.64 | 0 | |||
25640 | VPAIX | 0 | 11.26 | 11.26 | 11.26 | 0 | |||
25641 | VPI | 10000 | 22 3/8 | 0 | |||||
25642 | VPIV | 0 | 0 | ||||||
25643 | VPIXX | 0 | 0.24 | 5.25 | 5.49 | 668 | |||
25644 | VPLX | 1000 | 0.0010 | 0 | |||||
25645 | VPMCX | 0 | 25.12 | 25.12 | 25.12 | 0 | |||
25646 | VPMXX | 0 | 0.34 | 5.38 | 5.54 | 3770 | |||
25647 | VPQ | 500 | 17 1/8 | 16 3/4 | 17 1/8 | 0 | |||
25648 | VPS | 300 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 300 | ||
25649 | VPTI | 2000 | 1 15/16 | 2 7/32 | 2 1/4 | 1 15/16 | 1 15/16 | 2 1/16 | 129500 |
25650 | VPTIW | 1000 | 1/2 | 7/16 | 9/16 | 0 | |||
25651 | VPTOY | 0 | 0 | ||||||
25652 | VPTXX | 0 | 0.32 | 3.24 | 4.50 | 12144 | |||
25653 | VPUR | 10000 | 1 11/16 | 1 5/8 | 1 11/16 | 1 5/8 | 1 5/8 | 1 7/8 | 20000 |
25654 | VPV | 1000 | 12 5/8 | 0 | |||||
25655 | VQC | 200 | 15 1/2 | 14 5/8 | 15 | 0 | |||
25656 | VQIIX | 0 | 9.56 | 9.56 | 9.56 | 0 | |||
25657 | VQNPX | 0 | 19.72 | 19.72 | 19.72 | 0 | |||
25658 | VR | 500 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 500 | ||
25659 | VRBA | 600 | 13.2500 | 12.7500 | 13.5000 | 0 | |||
25660 | VRBB | 100 | 0.0100 | 0 | |||||
25661 | VRC | 1000 | 11 3/4 | 11 3/4 | 11 7/8 | 11 3/4 | 11 1/2 | 11 7/8 | 2700 |
25662 | VRCS | 500 | 4.1250 | 4.0000 | 6.0000 | 0 | |||
25663 | VRES | 5000 | 9 3/4 | 9 7/8 | 10 | 9 3/4 | 9 3/4 | 10 | 180600 |
25664 | VRGN | 5000 | 0.7700 | 0.8000 | 0.8000 | 0.7500 | 0.7700 | 0.7800 | 109100 |
25665 | VRI | 100 | 30 1/8 | 31 | 31 | 30 1/8 | 29 1/4 | 29 7/8 | 200 |
25666 | VRLN | 100 | 24 | 23 1/4 | 24 | 23 | 23 3/4 | 24 | 72100 |
25667 | VRLNG | 50 | 106 | 104 3/4 | 106 | 104 3/4 | 105 1/2 | 106 | 154 |
25668 | VRNT | 300 | 1 1/8 | 1 | 1 1/8 | 0 | |||
25669 | VRNTP | 200 | 5 1/2 | 5 | 6 | 0 | |||
25670 | VRO | 300 | 3 1/8 | 0 | |||||
25671 | VRON | 0 | 0 | ||||||
25672 | VRONY | 100 | 13 1/8 | 13 1/8 | 13 1/4 | 13 | 13 | 13 1/8 | 121100 |
25673 | VRPFX | 0 | 5.95 | 5.95 | 5.95 | 0 | |||
25674 | VRSA | 600 | 16 | 16 1/4 | 16 1/4 | 15 1/2 | 15 1/4 | 16 | 2900 |
25675 | VRSI | 1000 | 0.0150 | 0.0150 | 0.0400 | 0 | |||
25676 | VRSY | 500 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/8 | 9 3/4 | 10 1/2 | 15800 |
25677 | VRT | 500 | 2 5/8 | 0 | |||||
25678 | VRTQ | 0 | 0 | ||||||
25679 | VRTS | 1000 | 30 3/4 | 32 3/8 | 32 7/8 | 30 1/2 | 30 3/4 | 31 1/4 | 75600 |
25680 | VRTX | 1000 | 24 | 25 1/2 | 25 3/4 | 24 | 24 | 24 1/2 | 42400 |
25681 | VRTY | 200 | 34 3/4 | 33 | 36 1/4 | 33 | 34 3/4 | 35 1/2 | 113100 |
25682 | VRU | 0 | 30.77 | 0 | |||||
25683 | VRXL | 1000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 3.0000 | 3000 |
25684 | VSBIX | 0 | 10.12 | 10.12 | 10.43 | 0 | |||
25685 | VSCGX | 0 | 11.62 | 11.62 | 11.62 | 0 | |||
25686 | VSCI | 1000 | 3 3/8 | 3 5/8 | 3 7/8 | 3 3/8 | 3 3/8 | 3 5/8 | 35000 |
25687 | VSCY | 10000 | 0.0500 | 0.0500 | 0.0700 | 0 | |||
25688 | VSCYQ | 200 | 0.0200 | 0.0200 | 0.0400 | 0 | |||
25689 | VSE | 0 | 0 | ||||||
25690 | VSEAX | 0 | 15.04 | 15.04 | 15.79 | 0 | |||
25691 | VSEBX | 0 | 14.99 | 14.99 | 14.99 | 0 | |||
25692 | VSEC | 100 | 27 5/8 | 25 | 27 5/8 | 25 | 25 | 30 | 300 |
25693 | VSEHF | 0 | 0 | ||||||
25694 | VSEHX | 0 | 344.07 | 344.07 | 344.07 | 0 | |||
25695 | VSEIF | 200 | 4 7/8 | 4 3/4 | 4 29/32 | 4 3/4 | 4 7/8 | 5 | 18200 |
25696 | VSEN | 2000 | 5 3/4 | 5 5/8 | 5 7/8 | 5 5/8 | 5 3/8 | 5 3/4 | 24200 |
25697 | VSEWF | 1000 | 1 5/16 | 1 1/4 | 1 5/16 | 1 1/8 | 1 3/16 | 1 1/2 | 6700 |
25698 | VSFT | 1000 | 0.0350 | 0.0312 | 0.0900 | 0 | |||
25699 | VSGBX | 0 | 10.24 | 10.24 | 10.24 | 0 | |||
25700 | VSH | 300 | 28 7/8 | 26 1/2 | 27 | 0 | |||
25701 | VSI | 1000 | 2 1/2 | 2 3/32 | 2 19/32 | 0 | |||
25702 | VSIN | 4000 | 2 3/16 | 2 13/32 | 2 13/32 | 2 1/16 | 2 1/8 | 2 3/16 | 1156600 |
25703 | VSINZ | 1000 | 4.2500 | 0 | |||||
25704 | VSIO | 100 | 22 1/2 | 24 | 24 | 22 1/2 | 22 1/4 | 23 | 69600 |
25705 | VSLF | 100 | 1 9/32 | 1 9/32 | 1 9/32 | 1 9/32 | 1 9/32 | 1 3/8 | 100 |
25706 | VSMGX | 0 | 12.03 | 12.03 | 12.03 | 0 | |||
25707 | VSMXX | 0 | 0.54 | 5.17 | 5.30 | 4560 | |||
25708 | VSNR | 300 | 16 1/4 | 17 1/4 | 17 1/4 | 15 1/2 | 15 3/4 | 16 1/4 | 310900 |
25709 | VSNXX | 0 | 0.57 | 2.56 | 3.72 | 213 | |||
25710 | VSR | 1000 | 3 7/16 | 0 | |||||
25711 | VSSFX | 0 | 10.56 | 10.56 | 10.56 | 0 | |||
25712 | VSSI | 0 | 0.0001 | 0.0080 | 0 | ||||
25713 | VSSXX | 0 | 0.57 | 2.49 | 3.09 | 425 | |||
25714 | VST | 200 | 1/2 | 0 | |||||
25715 | VSTA | 1000 | 84.2500 | 0 | |||||
25716 | VSTI | 1700 | 0.3750 | 0.3750 | 0.4062 | 0 | |||
25717 | VSTR | 0 | 0 | ||||||
25718 | VSTXX | 0 | 0.46 | 5.14 | 5.27 | 3634 | |||
25719 | VSVR | 2000 | 27 5/8 | 28 1/4 | 29 1/4 | 27 1/2 | 27 1/2 | 28 1/4 | 117400 |
25720 | VTA | 500 | 50 5/8 | 50 5/8 | 50 5/8 | 50 5/8 | 50 1/8 | 50 3/4 | 500 |
25721 | VTB | 500 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 3 1/4 | 500 |
25722 | VTC | 3500 | 2 3/16 | 2 1/4 | 2 1/4 | 2 3/16 | 20900 | ||
25723 | VTCP | 0 | 0 | ||||||
25724 | VTCPF | 0 | 0 | ||||||
25725 | VTEH | 1100 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 6.8750 | 7.6250 | 4300 |
25726 | VTEK | 100 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 1/2 | 100 |
25727 | VTEL | 100 | 10 5/8 | 10 5/8 | 10 3/4 | 10 3/8 | 10 3/8 | 10 5/8 | 395500 |
25728 | VTEN | 600 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
25729 | VTENW | 1000 | 0.0010 | 0 | |||||
25730 | VTESQ | 0 | 0 | ||||||
25731 | VTEX | 1000 | 18 | 17 1/4 | 18 1/4 | 17 1/4 | 18 | 18 1/4 | 68200 |
25732 | VTF | 100 | 15 3/4 | 15 5/8 | 16 | 0 | |||
25733 | VTFIX | 0 | 12.23 | 12.23 | 12.81 | 0 | |||
25734 | VTFXX | 0 | 0.49 | 3.34 | 4.16 | 343 | |||
25735 | VTGIX | 0 | 13.03 | 13.03 | 13.03 | 0 | |||
25736 | VTHT | 800 | 0.0010 | 0.0010 | 0.0800 | 0 | |||
25737 | VTIBX | 0 | 12.14 | 12.14 | 12.14 | 0 | |||
25738 | VTIXX | 0 | 0.45 | 3.35 | 4.19 | 1813 | |||
25739 | VTJ | 100 | 15 1/4 | 15 1/4 | 15 5/8 | 0 | |||
25740 | VTKN | 2000 | 1.7500 | 1.3750 | 1.7500 | 1.3750 | 1.0000 | 2.0000 | 9000 |
25741 | VTLK | 300 | 18 1/2 | 19 | 20 1/8 | 18 3/8 | 18 1/2 | 19 1/2 | 9300 |
25742 | VTMFX | 0 | 11.69 | 11.69 | 11.69 | 0 | |||
25743 | VTMXX | 0 | 0.45 | 2.80 | 3.61 | 1662 | |||
25744 | VTN | 100 | 14 1/4 | 14 3/8 | 14 3/4 | 0 | |||
25745 | VTNAF | 800 | 4 1/2 | 4 1/4 | 5 | 0 | |||
25746 | VTNIX | 0 | 10.14 | 10.14 | 10.45 | 0 | |||
25747 | VTNYX | 0 | 11.74 | 11.74 | 12.29 | 0 | |||
25748 | VTO | 200 | 5 1/4 | 5 3/8 | 5 1/2 | 5 1/4 | 4 3/4 | 5 3/4 | 4900 |
25749 | VTOXX | 0 | 0.44 | 5.00 | 5.29 | 2702 | |||
25750 | VTP | 500 | 15 1/8 | 15 1/4 | 15 3/4 | 0 | |||
25751 | VTPAQ | 0 | 0 | ||||||
25752 | VTPXX | 0 | 0.36 | 5.32 | 5.68 | 953 | |||
25753 | VTPYA | 200 | 2.1250 | 0 | |||||
25754 | VTRA | 200 | 11 | 11 | 11 | 11 | 11 | 11 1/2 | 200 |
25755 | VTRAP | 500 | 10 3/4 | 10 1/4 | 10 3/4 | 0 | |||
25756 | VTRIX | 0 | 31.60 | 31.60 | 31.60 | 0 | |||
25757 | VTRSX | 0 | 36.39 | 36.39 | 36.39 | 0 | |||
25758 | VTRXX | 0 | 0.38 | 5.10 | 5.30 | 1652 | |||
25759 | VTSGP | 100 | 0.0100 | 0 | |||||
25760 | VTSI | 2500 | 0.0050 | 0 | |||||
25761 | VTSMX | 0 | 14.81 | 14.81 | 14.81 | 0 | |||
25762 | VTSS | 500 | 10 3/8 | 10 7/8 | 11 1/4 | 10 1/4 | 10 1/4 | 10 5/8 | 268500 |
25763 | VTUR | 0 | 0 | ||||||
25764 | VTXL | 11000 | 0.2000 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2100 | 131900 |
25765 | VTXX | 1500 | 0.0001 | 0 | |||||
25766 | VUDC | 1000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1.0000 | 1000 |
25767 | VUGVX | 0 | 9.74 | 9.74 | 10.20 | 0 | |||
25768 | VUIXX | 0 | 0.33 | 5.43 | 5.74 | 8942 | |||
25769 | VUL | 400 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 400 | ||
25770 | VUPD | 0 | 0 | ||||||
25771 | VUPDA | 500 | 7 5/8 | 7 1/2 | 7 5/8 | 7 1/4 | 7 5/8 | 7 7/8 | 27000 |
25772 | VUPDZ | 100 | 3 1/4 | 3 1/32 | 3 1/4 | 3 | 3 1/16 | 3 1/4 | 19700 |
25773 | VUSBX | 0 | 14.90 | 14.90 | 14.90 | 0 | |||
25774 | VUSGX | 0 | 10.69 | 10.69 | 11.22 | 0 | |||
25775 | VUSIX | 0 | 10.70 | 10.70 | 10.70 | 0 | |||
25776 | VUSN | 0 | 0 | ||||||
25777 | VUSTX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
25778 | VUSVX | 0 | 13.22 | 13.22 | 13.22 | 0 | |||
25779 | VUSXX | 0 | 0.52 | 5.33 | 5.49 | 17450 | |||
25780 | VUTK | 500 | 7 3/8 | 7 3/8 | 8 | 7 3/8 | 7 3/8 | 8 | 29300 |
25781 | VUTKW | 200 | 2 7/8 | 2 7/8 | 3 3/8 | 2 7/8 | 2 7/8 | 3 3/8 | 7400 |
25782 | VVTV | 1000 | 5 7/16 | 5 1/4 | 5 7/16 | 5 1/4 | 5 3/8 | 5 7/16 | 64700 |
25783 | VVUS | 200 | 25 1/4 | 25 3/4 | 26 3/4 | 25 1/4 | 25 1/4 | 26 | 89900 |
25784 | VVVI | 1000 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 6.8750 | 1000 |
25785 | VWAHX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
25786 | VWEHX | 0 | 7.88 | 7.88 | 7.88 | 0 | |||
25787 | VWELX | 0 | 24.27 | 24.27 | 24.27 | 0 | |||
25788 | VWESX | 0 | 9.39 | 9.39 | 9.39 | 0 | |||
25789 | VWIFX | 0 | 9.75 | 9.75 | 10.13 | 0 | |||
25790 | VWIGX | 0 | 15.35 | 15.35 | 15.35 | 0 | |||
25791 | VWINX | 0 | 20.31 | 20.31 | 20.31 | 0 | |||
25792 | VWITX | 0 | 13.30 | 13.30 | 13.30 | 0 | |||
25793 | VWK/WS | 0 | 2 | 3 1/4 | 0 | ||||
25794 | VWLTX | 0 | 11.04 | 11.04 | 11.04 | 0 | |||
25795 | VWNDX | 0 | 14.39 | 14.39 | 14.39 | 0 | |||
25796 | VWNFX | 0 | 20.48 | 20.48 | 20.48 | 0 | |||
25797 | VWRX | 5000 | 13 1/8 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 15600 |
25798 | VWSTX | 0 | 15.60 | 15.60 | 15.60 | 0 | |||
25799 | VWUSX | 0 | 20.15 | 20.15 | 20.15 | 0 | |||
25800 | VX | 0 | 0 | ||||||
25801 | VXPXX | 0 | 0.45 | 3.07 | 3.90 | 1557 | |||
25802 | VYFC | 500 | 10.0000 | 0 | |||||
25803 | VYM | 600 | 9 3/8 | 12 | 12 3/8 | 0 | |||
25804 | VYNA | 0 | 0 | ||||||
25805 | VZNA | 0 | 0 | ||||||
25806 | Vw | 0 | 22 1/4 | 23 3/4 | 0 | ||||
25807 | W | 500 | 28 5/8 | 27 3/8 | 27 1/2 | 0 | |||
25808 | W.BYG | 0 | 0 | ||||||
25809 | W.CIQ | 0 | 0 | ||||||
25810 | W.CTO | 0 | 0 | ||||||
25811 | W.LEG | 0 | 0 | ||||||
25812 | W.RSO | 0 | 0 | ||||||
25813 | W.XVN | 0 | 0 | ||||||
25814 | WAAEX | 0 | 22.48 | 22.48 | 22.48 | 0 | |||
25815 | WAB | 500 | 9 3/8 | 9 5/8 | 9 5/8 | 9 3/8 | 9 1/4 | 9 5/8 | 1600 |
25816 | WABC | 600 | 44 1/2 | 43 1/2 | 44 7/8 | 43 1/2 | 44 | 44 1/2 | 142500 |
25817 | WABR | 0 | 0 | ||||||
25818 | WAC | 1000 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 1/2 | 21 5/8 | 1000 |
25819 | WACC | 500 | 2 | 2 | 2 | 2 | 1 5/8 | 2 | 1000 |
25820 | WACLY | 800 | 60 5/8 | 60 5/8 | 60 5/8 | 60 5/8 | 60 1/2 | 61 | 1600 |
25821 | WADV | 3000 | 0.8750 | 0.7500 | 1.5000 | 0 | |||
25822 | WAEGX | 0 | 11.79 | 11.79 | 11.79 | 0 | |||
25823 | WAG | 500 | 30 | 30 | 30 3/8 | 30 | 29 5/8 | 30 1/8 | 9100 |
25824 | WAGEX | 0 | 11.05 | 11.05 | 11.05 | 0 | |||
25825 | WAI | 2000 | 51 1/4 | 50 7/8 | 51 1/2 | 0 | |||
25826 | WAIDX | 0 | 12.00 | 12.00 | 12.00 | 0 | |||
25827 | WAILX | 0 | 94.33 | 94.33 | 94.33 | 0 | |||
25828 | WAIMX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
25829 | WAIN | 300 | 5 3/32 | 5 | 5 1/2 | 0 | |||
25830 | WAK | 500 | 18 1/4 | 0 | |||||
25831 | WAK.B | 0 | 0 | ||||||
25832 | WAK/B | 1600 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 1600 | ||
25833 | WAL | 200 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | |||
25834 | WALB | 200 | 17 7/8 | 17 3/4 | 18 1/4 | 17 3/4 | 17 7/8 | 18 1/8 | 33100 |
25835 | WALK | 100 | 7 | 7 1/4 | 7 1/4 | 7 | 7 1/8 | 7 3/8 | 31200 |
25836 | WALL | 1000 | 15 1/2 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 1/2 | 76600 |
25837 | WALLX | 0 | 7.89 | 7.89 | 8.22 | 0 | |||
25838 | WALS | 4100 | 16 7/8 | 16 1/2 | 17 1/8 | 16 1/2 | 16 1/2 | 17 1/8 | 26400 |
25839 | WAMA | 1500 | 1 7/16 | 1 7/16 | 1 7/16 | 1 1/4 | 1 1/4 | 1 7/16 | 19000 |
25840 | WAMAP | 1000 | 3 | 3 | 3 5/8 | 0 | |||
25841 | WAMAW | 6000 | 1/8 | 1/8 | 3/16 | 0 | |||
25842 | WAMCX | 0 | 16.53 | 16.53 | 16.53 | 0 | |||
25843 | WAMU | 1000 | 27 15/16 | 27 3/4 | 28 | 27 5/8 | 27 3/4 | 28 | 701300 |
25844 | WAMUM | 400 | 25 | 25 | 25 | 25 | 24 7/8 | 25 3/8 | 2000 |
25845 | WAMUN | 100 | 113 | 112 3/4 | 113 | 112 3/4 | 113 | 114 1/2 | 500 |
25846 | WAMUO | 1500 | 26 1/2 | 26 7/8 | 26 7/8 | 26 1/2 | 26 1/2 | 26 7/8 | 5900 |
25847 | WANG | 500 | 16 1/4 | 16 1/8 | 16 1/2 | 16 1/8 | 16 1/8 | 16 3/8 | 68700 |
25848 | WANGW | 1000 | 5 1/2 | 5 1/8 | 5 5/8 | 5 1/8 | 5 1/4 | 5 1/2 | 26700 |
25849 | WAPBX | 0 | 11.37 | 11.37 | 11.37 | 0 | |||
25850 | WARFY | 0 | 0 | ||||||
25851 | WARL | 0 | 0 | ||||||
25852 | WARSY | 0 | 11.8816 | 19.1250 | 19.3750 | 0 | |||
25853 | WASH | 300 | 29 1/4 | 29 1/4 | 30 1/2 | 0 | |||
25854 | WAT | 200 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 1/4 | 18 5/8 | 200 |
25855 | WATF | 0 | 0 | ||||||
25856 | WATFX | 0 | 113.67 | 113.67 | 113.67 | 0 | |||
25857 | WATFZ | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 100 |
25858 | WATIX | 0 | 106.17 | 106.17 | 106.17 | 0 | |||
25859 | WATO | 0 | 0 | ||||||
25860 | WATR | 4000 | 22 1/4 | 22 3/8 | 23 1/8 | 22 1/8 | 22 1/4 | 23 1/8 | 23100 |
25861 | WATS | 1000 | 44 1/4 | 44 | 44 3/4 | 43 1/2 | 43 3/4 | 44 1/4 | 179100 |
25862 | WATZ | 0 | 0 | ||||||
25863 | WAVO | 2000 | 15 3/4 | 15 3/4 | 16 1/4 | 15 3/8 | 15 5/8 | 16 1/8 | 110600 |
25864 | WAVR | 200 | 43 1/2 | 43 1/2 | 43 1/2 | 43 1/2 | 43 1/2 | 44 1/2 | 1200 |
25865 | WAVT | 1500 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 7/8 | 1700 |
25866 | WAVX | 2300 | 3 | 2 15/16 | 3 1/8 | 2 15/16 | 2 15/16 | 3 1/8 | 28300 |
25867 | WAX | 3000 | 9/16 | 15/16 | 1 1/8 | 0 | |||
25868 | WAYN | 100 | 23 | 23 | 23 | 23 | 22 | 23 | 100 |
25869 | WB | 100 | 43 1/8 | 42 | 42 1/2 | 0 | |||
25870 | WBAN | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/2 | 200 |
25871 | WBAT | 500 | 6 5/8 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 7 | 2000 |
25872 | WBB | 1000 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 3/8 | 19 3/4 | 1000 |
25873 | WBC | 500 | 6 1/2 | 0 | |||||
25874 | WBCI | 10000 | 22 3/8 | 22 1/4 | 22 3/8 | 22 1/4 | 22 1/4 | 22 1/2 | 32600 |
25875 | WBGSX | 0 | 11.50 | 11.50 | 11.50 | 0 | |||
25876 | WBIGX | 0 | 13.34 | 13.34 | 13.34 | 0 | |||
25877 | WBK | 500 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 3/8 | 21 7/8 | 1000 |
25878 | WBKC | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/8 | 100 |
25879 | WBLA | 500 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 500 | ||
25880 | WBN | 100 | 18 1/4 | 18 1/8 | 18 1/2 | 18 1/8 | 18 1/4 | 18 3/4 | 400 |
25881 | WBPR | 600 | 21 1/2 | 20 1/2 | 22 | 20 1/2 | 20 1/2 | 22 | 2200 |
25882 | WBRRX | 0 | 10.56 | 10.56 | 10.56 | 0 | |||
25883 | WBRXX | 0 | 0.26 | 5.06 | 5.21 | 7094 | |||
25884 | WBST | 1000 | 28 | 28 1/2 | 28 1/2 | 27 3/4 | 27 3/4 | 28 1/2 | 53300 |
25885 | WBTL | 300 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | 300 | ||
25886 | WBTMU | 100 | 14.0000 | 0 | |||||
25887 | WCAI | 1000 | 11 1/4 | 10 5/8 | 11 1/4 | 0 | |||
25888 | WCAP | 4000 | 8 | 7 | 8 | 7 | 7 3/4 | 8 | 47900 |
25889 | WCAPW | 400 | 3 1/2 | 3 | 3 1/2 | 3 | 3 1/4 | 3 1/2 | 14800 |
25890 | WCATX | 0 | 14.69 | 14.69 | 14.69 | 0 | |||
25891 | WCBC | 1200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1250 | 0.2500 | 1200 |
25892 | WCBI | 700 | 27 | 27 1/4 | 28 | 0 | |||
25893 | WCBO | 11000 | 16 1/8 | 16 | 16 1/8 | 16 | 16 | 16 3/4 | 22000 |
25894 | WCC | 0 | 0 | ||||||
25895 | WCCI | 1000 | 5 | 5 | 5 1/2 | 0 | |||
25896 | WCCX | 500 | 25 1/2 | 25 1/4 | 26 | 25 | 25 | 26 | 14400 |
25897 | WCFB | 1000 | 13 | 13 1/4 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 3600 |
25898 | WCG | 1000 | 11 1/4 | 11 1/8 | 11 7/8 | 0 | |||
25899 | WCHI | 3100 | 16 1/4 | 16 | 17 1/4 | 0 | |||
25900 | WCIFX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
25901 | WCII | 1500 | 14 3/8 | 15 1/8 | 15 1/4 | 14 | 14 3/8 | 14 1/2 | 403300 |
25902 | WCIIP | 0 | 0 | ||||||
25903 | WCLB | 2300 | 0.0010 | 0.0010 | 0.0100 | 0 | |||
25904 | WCLX | 300 | 64 3/4 | 65 1/2 | 66 1/2 | 64 3/4 | 64 3/4 | 65 | 34300 |
25905 | WCN | 0 | 0 | ||||||
25906 | WCOM | 1200 | 33 | 34 3/4 | 34 7/8 | 32 3/4 | 33 | 33 1/8 | 2301400 |
25907 | WCP | 100 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 5100 | ||
25908 | WCRXX | 0 | 0.44 | 4.94 | 5.10 | 8895 | |||
25909 | WCS | 900 | 54 1/2 | 53 1/4 | 53 5/8 | 0 | |||
25910 | WCST | 0 | 0 | ||||||
25911 | WCSTF | 200 | 10 | 10 | 10 | 10 | 10 | 10 3/4 | 700 |
25912 | WCTV | 2000 | 14 5/8 | 14 3/4 | 14 7/8 | 14 5/8 | 14 5/8 | 14 7/8 | 124000 |
25913 | WCX | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 3 | 500 |
25914 | WCXpA | 1000 | 6 1/8 | 0 | |||||
25915 | WDC | 1000 | 16 3/4 | 16 1/8 | 16 3/4 | 16 1/8 | 16 3/8 | 17 1/8 | 5300 |
25916 | WDCR | 0 | 0 | ||||||
25917 | WDE/WS | 0 | 2 3/8 | 3 3/8 | 0 | ||||
25918 | WDEPY | 1200 | 42 3/8 | 40 1/2 | 42 3/4 | 40 1/2 | 42 3/8 | 42 5/8 | 100900 |
25919 | WDFC | 100 | 43 1/2 | 42 3/4 | 43 1/2 | 42 | 42 3/4 | 43 1/2 | 47700 |
25920 | WDG | 0 | 0 | ||||||
25921 | WDGF | 1200 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2200 | 0.3000 | 1200 |
25922 | WDGT | 400 | 1.1250 | 1.1250 | 1.5000 | 0 | |||
25923 | WDHD | 100 | 14 1/8 | 13 7/8 | 14 1/8 | 13 7/8 | 13 7/8 | 14 1/8 | 20500 |
25924 | WDIN | 200 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
25925 | WDN | 200 | 20 7/8 | 20 1/2 | 20 7/8 | 20 1/2 | 20 1/4 | 21 | 4400 |
25926 | WDV | 100 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/4 | 12 3/8 | 100 |
25927 | WE | 1000 | 15 1/4 | 14 3/4 | 15 1/2 | 0 | |||
25928 | WEB | 500 | 5 9/16 | 0 | |||||
25929 | WEBAX | 0 | 8.79 | 8.79 | 8.79 | 0 | |||
25930 | WEBCX | 0 | 8.77 | 8.77 | 9.14 | 0 | |||
25931 | WEBEX | 0 | 12.40 | 12.40 | 12.40 | 0 | |||
25932 | WEBP | 5100 | 0.3125 | 0.3125 | 0.5625 | 0 | |||
25933 | WEC | 100 | 31 | 30 3/8 | 30 3/4 | 0 | |||
25934 | WECHX | 0 | 11.30 | 11.30 | 11.30 | 0 | |||
25935 | WECI | 1000 | 0.0100 | 0.0100 | 0.0800 | 0 | |||
25936 | WEDC | 100 | 12 1/4 | 12 1/4 | 14 | 0 | |||
25937 | WEDEX | 0 | 9.53 | 9.53 | 9.53 | 0 | |||
25938 | WEDG | 100 | 0.0500 | 0 | |||||
25939 | WEECX | 0 | 6.48 | 6.48 | 6.75 | 0 | |||
25940 | WEESX | 0 | 6.04 | 6.04 | 6.04 | 0 | |||
25941 | WEFC | 2000 | 11 | 11 | 11 | 11 | 11 | 11 3/8 | 16000 |
25942 | WEG | 200 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 19 | 19 3/8 | 200 |
25943 | WEGBX | 0 | 10.49 | 10.49 | 10.49 | 0 | |||
25944 | WEGTX | 0 | 28.30 | 28.30 | 28.30 | 0 | |||
25945 | WEHKX | 0 | 13.51 | 13.51 | 13.51 | 0 | |||
25946 | WEIBX | 0 | 10.22 | 10.22 | 10.22 | 0 | |||
25947 | WEINX | 0 | 16.91 | 16.91 | 17.89 | 0 | |||
25948 | WEJPX | 0 | 8.92 | 8.92 | 8.92 | 0 | |||
25949 | WELC | 1000 | 2 1/2 | 2 1/2 | 3 | 0 | |||
25950 | WELL | 100 | 19 | 18 1/2 | 19 1/2 | 18 | 18 5/8 | 19 | 177300 |
25951 | WELP | 0 | 0 | ||||||
25952 | WELPM | 100 | 84.5000 | 0 | |||||
25953 | WELPP | 1600 | 49.5000 | 0 | |||||
25954 | WELS | 400 | 0.0100 | 0.0100 | 0.0800 | 0 | |||
25955 | WEMEX | 0 | 4.62 | 4.62 | 4.62 | 0 | |||
25956 | WEN | 100 | 20 5/8 | 21 1/4 | 21 1/4 | 20 5/8 | 20 3/8 | 20 7/8 | 2800 |
25957 | WENLX | 0 | 9.05 | 9.05 | 9.05 | 0 | |||
25958 | WENOX | 0 | 11.74 | 11.74 | 11.74 | 0 | |||
25959 | WENR | 400 | 0.2187 | 0.2187 | 0.4375 | 0 | |||
25960 | WEQVX | 0 | 10.81 | 10.81 | 10.81 | 0 | |||
25961 | WERG | 0 | 0 | ||||||
25962 | WERN | 200 | 19 7/8 | 20 1/2 | 20 1/2 | 19 3/4 | 19 3/4 | 20 1/4 | 66500 |
25963 | WERV | 100 | 59.7500 | 0 | |||||
25964 | WES | 0 | 17 | 18 | 0 | ||||
25965 | WESA | 600 | 9.2500 | 8.7500 | 9.2500 | 0 | |||
25966 | WESC | 200 | 0.5625 | 0.6250 | 1.0000 | 0 | |||
25967 | WESM | 0 | 0 | ||||||
25968 | WESMF | 0 | 0 | ||||||
25969 | WEST | 5000 | 50 19/32 | 0 | |||||
25970 | WESWX | 0 | 6.44 | 6.44 | 6.44 | 0 | |||
25971 | WEXTF | 0 | 0 | ||||||
25972 | WEYS | 100 | 41 | 37 1/2 | 41 | 0 | |||
25973 | WFAAX | 0 | 11.66 | 11.66 | 11.66 | 0 | |||
25974 | WFAGX | 0 | 16.87 | 16.87 | 16.87 | 0 | |||
25975 | WFBIX | 0 | 9.90 | 9.90 | 9.90 | 0 | |||
25976 | WFBS | 0 | 0 | ||||||
25977 | WFC | 10000 | 217 1/2 | 203 | 203 3/8 | 0 | |||
25978 | WFCO | 400 | 12 3/4 | 13 1/8 | 13 1/8 | 12 3/4 | 11 | 15 | 1000 |
25979 | WFCT | 0 | 0 | ||||||
25980 | WFCpB | 300 | 45 1/4 | 0 | |||||
25981 | WFCpC | 200 | 25 5/8 | 0 | |||||
25982 | WFCpD | 400 | 26 | 26 | 26 | 26 | 25 3/4 | 26 1/2 | 400 |
25983 | WFDS | 1100 | 13 7/8 | 14 1/2 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 10900 |
25984 | WFFI | 500 | 8 1/8 | 6 7/8 | 8 1/8 | 6 7/8 | 6 7/8 | 8 1/8 | 3300 |
25985 | WFFIX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
25986 | WFGIX | 0 | 15.20 | 15.20 | 15.20 | 0 | |||
25987 | WFGSX | 0 | 12.95 | 12.95 | 12.95 | 0 | |||
25988 | WFMI | 300 | 14 1/4 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/4 | 14 3/8 | 53800 |
25989 | WFMXX | 0 | 0.72 | 5.20 | 5.36 | 1545 | |||
25990 | WFR | 500 | 28 3/8 | 28 1/2 | 29 1/4 | 28 3/8 | 28 1/8 | 28 5/8 | 1500 |
25991 | WFRA | 0 | 0 | ||||||
25992 | WFRAF | 200 | 7 | 7 | 7 1/4 | 0 | |||
25993 | WFSB | 2000 | 6 7/8 | 6 7/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 52700 |
25994 | WFSC | 100 | 5.7500 | 5.0000 | 5.7500 | 5.0000 | 5.0000 | 6.0000 | 300 |
25995 | WFSI | 1000 | 16 1/4 | 16 3/4 | 16 3/4 | 16 | 16 | 16 3/4 | 32100 |
25996 | WFSL | 600 | 22 3/4 | 23 1/8 | 23 1/2 | 22 3/4 | 22 3/4 | 23 | 57600 |
25997 | WFSPX | 0 | 13.30 | 13.30 | 13.30 | 0 | |||
25998 | WFTRX | 0 | 9.48 | 9.48 | 9.48 | 0 | |||
25999 | WGA | 3000 | 3 | 3 | 3 | 3 | 3000 | ||
26000 | WGEN | 8000 | 2 3/4 | 2 9/16 | 2 3/4 | 2 3/8 | 2 1/2 | 2 13/16 | 83000 |
26001 | WGHI | 200 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 3/4 | 200 |
26002 | WGITX | 0 | 15.64 | 15.64 | 15.64 | 0 | |||
26003 | WGL | 300 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 5/8 | 21 | 300 |
26004 | WGLCN | 100 | 61.7500 | 0 | |||||
26005 | WGLCO | 100 | 66.2500 | 0 | |||||
26006 | WGLCP | 100 | 74.2500 | 0 | |||||
26007 | WGNR | 200 | 10 7/8 | 9 7/8 | 10 7/8 | 9 7/8 | 10 5/8 | 10 7/8 | 77600 |
26008 | WGO | 200 | 7 3/4 | 7 5/8 | 7 3/4 | 0 | |||
26009 | WGOBX | 0 | 14.56 | 14.56 | 14.56 | 0 | |||
26010 | WGOV | 2000 | 73.7500 | 73.7500 | 73.7500 | 73.7500 | 73.7500 | 75.5000 | 2200 |
26011 | WGPP | 0 | 0 | ||||||
26012 | WGR | 200 | 16 | 14 3/4 | 15 1/4 | 0 | |||
26013 | WGROX | 0 | 15.65 | 15.65 | 15.65 | 0 | |||
26014 | WGRp | 200 | 25 1/2 | 0 | |||||
26015 | WGRpA | 200 | 34 1/4 | 0 | |||||
26016 | WGTI | 200 | 10 3/8 | 10 1/4 | 10 3/8 | 10 1/4 | 10 1/4 | 10 3/4 | 9200 |
26017 | WGUSX | 0 | 6.41 | 6.41 | 6.41 | 0 | |||
26018 | WH | 800 | 23 1/4 | 22 | 22 1/2 | 0 | |||
26019 | WHAC | 500 | 0.0625 | 0.0625 | 0.1250 | 0 | |||
26020 | WHACU | 18500 | 0.0625 | 0.0625 | 0.3750 | 0 | |||
26021 | WHACW | 1000 | 0.0100 | 0.0100 | 0.0600 | 0 | |||
26022 | WHACZ | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
26023 | WHAL | 1000 | 0.5000 | 0.5000 | 0.8750 | 0 | |||
26024 | WHAT | 2500 | 1 1/2 | 1 3/8 | 1 7/8 | 0 | |||
26025 | WHATW | 4400 | 5/32 | 5/32 | 5/16 | 0 | |||
26026 | WHFI | 100 | 8 3/8 | 8 1/2 | 8 3/4 | 8 1/8 | 8 3/8 | 8 3/4 | 17000 |
26027 | WHGRX | 0 | 25.41 | 25.41 | 25.41 | 0 | |||
26028 | WHI | 200 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 400 | ||
26029 | WHICX | 0 | 15.34 | 15.34 | 15.34 | 0 | |||
26030 | WHIM | 4800 | 0.0100 | 0.0075 | 0.0300 | 0 | |||
26031 | WHMXX | 0 | 0.33 | 4.94 | 5.03 | 2174 | |||
26032 | WHO | 200 | 24 1/4 | 20 5/8 | 21 1/8 | 0 | |||
26033 | WHR | 1000 | 52 3/4 | 52 3/4 | 52 3/4 | 52 3/4 | 51 3/4 | 52 5/8 | 1000 |
26034 | WHRC | 300 | 38 1/2 | 36 1/2 | 38 1/2 | 0 | |||
26035 | WHRG | 0 | 0 | ||||||
26036 | WHRL | 0 | 0 | ||||||
26037 | WHST | 1900 | 0.3750 | 0.2500 | 0.3750 | 0 | |||
26038 | WHT | 500 | 34 5/8 | 28 1/2 | 29 1/4 | 0 | |||
26039 | WHX | 500 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 11 3/4 | 12 1/4 | 500 |
26040 | WHX.W | 0 | 0 | ||||||
26041 | WHX/WS | 500 | 4 | 0 | |||||
26042 | WHXp | 20000 | 42 7/8 | 0 | |||||
26043 | WHXpB | 100 | 46 1/2 | 0 | |||||
26044 | WI | 600 | 2 3/16 | 2 1/8 | 2 3/16 | 0 | |||
26045 | WIBCX | 0 | 15.14 | 15.14 | 15.14 | 0 | |||
26046 | WIBW | 200 | 12.5000 | 0 | |||||
26047 | WIC | 100 | 33 1/8 | 33 1/8 | 33 1/8 | 33 1/8 | 300 | ||
26048 | WICK | 0 | 0 | ||||||
26049 | WIDE | 0 | 0 | ||||||
26050 | WIDEF | 1000 | 5 1/8 | 5 | 5 3/8 | 4 7/8 | 5 1/8 | 5 3/8 | 15000 |
26051 | WIDWF | 1000 | 2 5/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 28600 |
26052 | WIEAX | 0 | 10.22 | 10.22 | 10.84 | 0 | |||
26053 | WIETX | 0 | 19.99 | 19.99 | 19.99 | 0 | |||
26054 | WIFRX | 0 | 8.98 | 8.98 | 9.43 | 0 | |||
26055 | WIGRX | 0 | 11.10 | 11.10 | 11.10 | 0 | |||
26056 | WII | 100 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 27 1/8 | 27 5/8 | 700 |
26057 | WIKD | 100 | 15 7/8 | 16 1/2 | 16 1/2 | 15 7/8 | 15 7/8 | 16 1/4 | 112500 |
26058 | WIKS | 1500 | 4 3/8 | 4 1/4 | 4 3/8 | 4 | 4 | 4 3/8 | 44400 |
26059 | WIL | 10600 | 15/16 | 15/16 | 15/16 | 15/16 | 10600 | ||
26060 | WILM | 400 | 31 | 31 1/4 | 31 3/4 | 30 5/8 | 30 3/4 | 31 | 139700 |
26061 | WIN | 400 | 36 1/4 | 36 1/4 | 36 1/4 | 36 1/4 | 35 7/8 | 36 1/4 | 400 |
26062 | WINA | 500 | 0.2187 | 0.2500 | 0.2500 | 0.2187 | 0.2187 | 0.2500 | 1500 |
26063 | WIND | 100 | 25 1/4 | 25 7/8 | 26 1/8 | 24 3/4 | 24 3/4 | 25 1/4 | 73800 |
26064 | WINE | 0 | 0 | ||||||
26065 | WINEA | 8000 | 31 3/4 | 31 3/4 | 32 1/4 | 31 3/4 | 31 3/4 | 32 1/4 | 49100 |
26066 | WINEB | 400 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 33 1/2 | 34 1/4 | 2200 |
26067 | WINKY | 0 | 9.2500 | 8.1250 | 8.5000 | 0 | |||
26068 | WINN | 700 | 12 1/8 | 11 7/8 | 12 1/8 | 11 3/4 | 12 | 12 1/8 | 40000 |
26069 | WINR | 300 | 15 3/4 | 15 3/4 | 16 1/2 | 15 15/32 | 15 3/4 | 16 1/4 | 114300 |
26070 | WINS | 7000 | 23/32 | 25/32 | 25/32 | 11/16 | 11/16 | 25/32 | 30800 |
26071 | WINT | 100 | 1.3750 | 0 | |||||
26072 | WINZ | 2400 | 0.3125 | 0.3125 | 0.6250 | 0 | |||
26073 | WINw | 0 | 31 3/4 | 32 3/4 | 0 | ||||
26074 | WIO | 0 | 397.54 | 0 | |||||
26075 | WIPLP | 100 | 73.5000 | 0 | |||||
26076 | WIPSM | 100 | 74.5000 | 0 | |||||
26077 | WIPSO | 100 | 73.7500 | 0 | |||||
26078 | WIR | 1000 | 11 | 11 | 11 | 11 | 1000 | ||
26079 | WIRE | 500 | 9 7/8 | 10 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 87100 |
26080 | WIRL | 500 | 15 3/4 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 144300 |
26081 | WIRR | 0 | 0 | ||||||
26082 | WIRRF | 0 | 0 | ||||||
26083 | WIS | 0 | 0 | ||||||
26084 | WISPP | 600 | 100.8750 | 0 | |||||
26085 | WISp | 100 | 67 3/4 | 0 | |||||
26086 | WIT | 200 | 29 3/4 | 29 3/8 | 29 5/8 | 0 | |||
26087 | WIX | 1000 | 6 11/16 | 0 | |||||
26088 | WIZ | 300 | 3 7/8 | 0 | |||||
26089 | WIZE | 0 | 0 | ||||||
26090 | WJ | 100 | 41 1/8 | 39 3/4 | 40 1/4 | 0 | |||
26091 | WJBEX | 0 | 10.70 | 10.70 | 10.70 | 0 | |||
26092 | WJBS | 1400 | 7 5/8 | 7 1/4 | 7 5/8 | 7 1/4 | 7 1/4 | 8 1/8 | 2400 |
26093 | WJX.A | 0 | 0 | ||||||
26094 | WJX.B | 0 | 0 | ||||||
26095 | WKAXX | 0 | 0.18 | 4.58 | 4.71 | 965 | |||
26096 | WKR | 1500 | 21 7/8 | 20 7/8 | 21 1/8 | 0 | |||
26097 | WKS | 100 | 25 1/8 | 25 7/8 | 26 1/2 | 0 | |||
26098 | WKUA | 0 | 0 | ||||||
26099 | WLA | 300 | 90 5/8 | 93 1/4 | 93 1/4 | 90 5/8 | 90 3/8 | 90 7/8 | 800 |
26100 | WLBC | 4000 | 77.0000 | 0 | |||||
26101 | WLC | 100 | 15 1/4 | 0 | |||||
26102 | WLD | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 500 | ||
26103 | WLDA | 500 | 10 1/8 | 9 3/4 | 10 1/8 | 9 3/4 | 9 3/4 | 10 1/8 | 14800 |
26104 | WLDN | 2000 | 18 | 18 1/2 | 18 1/2 | 18 | 18 | 18 3/4 | 9700 |
26105 | WLDRQ | 0 | 0 | ||||||
26106 | WLET | 200 | 2 3/8 | 2 3/8 | 2 7/8 | 0 | |||
26107 | WLFI | 1000 | 5 5/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 14200 |
26108 | WLHN | 1800 | 9 3/4 | 9 3/4 | 9 25/32 | 9 3/4 | 9 3/4 | 10 1/4 | 3800 |
26109 | WLLC | 0 | 0 | ||||||
26110 | WLLCF | 0 | 0 | ||||||
26111 | WLLI | 0 | 0 | ||||||
26112 | WLM | 200 | 23 3/8 | 23 5/8 | 23 5/8 | 23 1/4 | 23 | 24 | 2500 |
26113 | WLMGP | 0 | 0 | ||||||
26114 | WLMR | 0 | 0 | ||||||
26115 | WLP | 200 | 31 7/8 | 32 3/8 | 32 3/4 | 0 | |||
26116 | WLRF | 200 | 15 | 15 1/4 | 15 1/4 | 14 1/4 | 14 1/4 | 15 | 23900 |
26117 | WLTK | 500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3125 | 0.5312 | 500 |
26118 | WLTR | 1000 | 12 7/8 | 13 | 13 | 12 7/8 | 12 7/8 | 13 1/8 | 8500 |
26119 | WLV | 100 | 36 7/8 | 36 7/8 | 36 7/8 | 36 7/8 | 36 3/4 | 37 3/8 | 100 |
26120 | WMAG | 200 | 0.1250 | 0 | |||||
26121 | WMAR | 1000 | 33 1/2 | 32 3/4 | 33 3/4 | 32 9/16 | 32 3/4 | 33 1/2 | 29000 |
26122 | WMASP | 100 | 98.5000 | 0 | |||||
26123 | WMAT | 0 | 0 | ||||||
26124 | WMB | 500 | 42 3/4 | 42 3/4 | 43 5/8 | 42 3/4 | 42 5/8 | 44 | 5900 |
26125 | WMBY | 0 | 0 | ||||||
26126 | WMBYY | 0 | 0 | ||||||
26127 | WMBpA | 200 | 27 1/4 | 27 3/4 | 27 3/4 | 27 1/4 | 1000 | ||
26128 | WMC | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 12 5/8 | 13 | 100 |
26129 | WMCO | 500 | 2 3/4 | 2 3/4 | 2 27/32 | 2 5/8 | 2 5/8 | 2 3/4 | 83600 |
26130 | WMCP | 1000 | 1.9375 | 1.9375 | 1.9375 | 1.9375 | 1.9687 | 2.3125 | 1000 |
26131 | WMD/WS | 1800 | 3/8 | 0 | |||||
26132 | WME | 100 | 10 3/4 | 10 1/4 | 10 3/8 | 0 | |||
26133 | WMIC | 1000 | 1 1/2 | 1 3/8 | 1 5/8 | 0 | |||
26134 | WMICX | 0 | 2.71 | 2.71 | 2.71 | 0 | |||
26135 | WMIXX | 0 | 0.60 | 3.17 | 3.79 | 1237 | |||
26136 | WMK | 100 | 29 3/8 | 28 3/8 | 28 3/4 | 0 | |||
26137 | WMMXX | 0 | 0 | ||||||
26138 | WMNGF | 0 | 0 | ||||||
26139 | WMS | 1500 | 17 | 17 5/8 | 17 5/8 | 17 | 17 1/8 | 17 3/4 | 3600 |
26140 | WMSI | 500 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5625 | 4.0000 | 500 |
26141 | WMT | 200 | 22 1/2 | 22 7/8 | 22 7/8 | 22 3/8 | 22 3/8 | 22 3/4 | 43400 |
26142 | WMTT | 200 | 54 | 54 1/2 | 55 | 53 1/4 | 53 1/2 | 54 | 457800 |
26143 | WMUTX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
26144 | WMX | 200 | 29 7/8 | 30 1/4 | 30 1/4 | 29 7/8 | 29 7/8 | 30 1/4 | 1700 |
26145 | WMZ | 300 | 26 1/2 | 0 | |||||
26146 | WN | 150 | 19 1/4 | 18 7/8 | 19 1/2 | 0 | |||
26147 | WNC | 100 | 23 | 23 1/4 | 23 1/4 | 23 | 22 7/8 | 23 1/4 | 1400 |
26148 | WNCC | 2000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.6250 | 2000 |
26149 | WND | 300 | 7 1/4 | 7 | 7 3/8 | 0 | |||
26150 | WNDR | 1000 | 16 3/8 | 16 1/2 | 17 | 16 | 16 | 16 3/8 | 122700 |
26151 | WNEWS | 0 | 0 | ||||||
26152 | WNF/WS | 0 | 4 | 5 | 0 | ||||
26153 | WNG | 0 | 0 | ||||||
26154 | WNGp | 1000 | 25 7/8 | 0 | |||||
26155 | WNGpA | 200 | 26 1/4 | 0 | |||||
26156 | WNH | 100 | 16 | 15 5/8 | 15 7/8 | 0 | |||
26157 | WNMP | 1500 | 2 5/8 | 2 1/4 | 2 1/2 | 0 | |||
26158 | WNNB | 100 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | 100 | ||
26159 | WNT | 300 | 29 5/8 | 26 5/8 | 27 1/4 | 0 | |||
26160 | WNTBX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
26161 | WNTX | 0 | 0 | ||||||
26162 | WNTp | 100 | 45 1/8 | 0 | |||||
26163 | WNUT | 1000 | 2 1/2 | 2 3/4 | 2 3/4 | 2 1/2 | 2 3/8 | 2 3/4 | 8700 |
26164 | WOA | 200 | 10 1/4 | 9 3/8 | 9 3/4 | 0 | |||
26165 | WOAR | 0 | 0 | ||||||
26166 | WOBDX | 0 | 10.44 | 10.44 | 10.96 | 0 | |||
26167 | WOBLX | 0 | 11.17 | 11.17 | 11.75 | 0 | |||
26168 | WOBN | 0 | 0 | ||||||
26169 | WOBS | 1000 | 0.3300 | 0.3300 | 0.4000 | 0 | |||
26170 | WOC | 1000 | 5 3/4 | 5 3/4 | 6 1/8 | 0 | |||
26171 | WOCGX | 0 | 12.94 | 12.94 | 13.62 | 0 | |||
26172 | WOEIX | 0 | 14.01 | 14.01 | 14.01 | 0 | |||
26173 | WOFC | 1500 | 21 1/4 | 21 1/2 | 22 | 21 1/4 | 21 1/4 | 22 | 5900 |
26174 | WOFG | 500 | 0.0050 | 0.0050 | 0.0500 | 0 | |||
26175 | WOGVX | 0 | 13.06 | 13.06 | 13.75 | 0 | |||
26176 | WOGXX | 0 | 0.78 | 5.35 | 5.29 | 4599 | |||
26177 | WOIBX | 0 | 10.37 | 10.37 | 10.89 | 0 | |||
26178 | WOIEX | 0 | 11.19 | 11.19 | 11.78 | 0 | |||
26179 | WOIL | 20800 | 0.2000 | 0 | |||||
26180 | WOIVX | 0 | 11.88 | 11.88 | 12.50 | 0 | |||
26181 | WOL | 700 | 3 1/4 | 3 | 3 1/2 | 0 | |||
26182 | WOLMG | 30 | 77 1/2 | 76 | 82 1/2 | 0 | |||
26183 | WOMBX | 0 | 10.56 | 10.56 | 11.08 | 0 | |||
26184 | WOMIX | 0 | 10.64 | 10.64 | 11.17 | 0 | |||
26185 | WOMXX | 0 | 0.63 | 5.35 | 5.35 | 16723 | |||
26186 | WON | 300 | 5 3/4 | 5 3/4 | 5 7/8 | 5 5/8 | 5 1/2 | 6 | 4000 |
26187 | WONE | 1000 | 15 3/8 | 15 | 15 3/8 | 15 | 15 1/4 | 15 3/8 | 210600 |
26188 | WONEG | 10 | 85 1/2 | 85 | 89 | 0 | |||
26189 | WONEW | 500 | 2.1250 | 2.0000 | 2.6250 | 2.0000 | 2.1250 | 2.6250 | 18400 |
26190 | WONS | 0 | 0 | ||||||
26191 | WOOD | 50000 | 0.0800 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 0.0900 | 112500 |
26192 | WOOPX | 0 | 14.80 | 14.80 | 15.58 | 0 | |||
26193 | WOPE | 0 | 0 | ||||||
26194 | WOPEY | 0 | 0 | ||||||
26195 | WORC | 100 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 1.8750 | 2.1250 | 2100 |
26196 | WORD | 14000 | 0.0200 | 0.0200 | 0.0600 | 0 | |||
26197 | WORK | 0 | 0 | ||||||
26198 | WORKE | 1000 | 1 1/2 | 1 15/32 | 1 9/16 | 0 | |||
26199 | WORKU | 0 | 0 | ||||||
26200 | WORL | 4500 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0625 | 0.0937 | 4500 |
26201 | WORXX | 0 | 0.22 | 5.24 | 5.29 | 8971 | |||
26202 | WOSBX | 0 | 10.24 | 10.24 | 10.56 | 0 | |||
26203 | WOTXX | 0 | 0.58 | 3.13 | 3.72 | 5807 | |||
26204 | WOWE | 0 | 0 | ||||||
26205 | WOWEY | 0 | 0 | ||||||
26206 | WPAC | 2500 | 14 1/2 | 15 1/2 | 16 | 14 1/2 | 14 1/2 | 15 | 131900 |
26207 | WPCO | 0 | 0 | ||||||
26208 | WPEC | 1000 | 4 1/2 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 16800 |
26209 | WPENL | 100 | 58.0000 | 0 | |||||
26210 | WPENO | 100 | 60.4500 | 0 | |||||
26211 | WPGD | 0 | 0 | ||||||
26212 | WPGDY | 100 | 22 3/4 | 22 3/4 | 23 | 0 | |||
26213 | WPGFX | 0 | 25.54 | 25.54 | 25.54 | 0 | |||
26214 | WPGI | 2000 | 9 1/8 | 8 1/2 | 9 1/8 | 8 1/2 | 8 7/8 | 9 1/8 | 160600 |
26215 | WPGQX | 0 | 6.82 | 6.82 | 6.82 | 0 | |||
26216 | WPGRX | 0 | 117.44 | 117.44 | 117.44 | 0 | |||
26217 | WPGVX | 0 | 9.36 | 9.36 | 9.36 | 0 | |||
26218 | WPH | 100 | 31 1/8 | 31 | 31 1/8 | 31 | 30 7/8 | 31 1/4 | 600 |
26219 | WPIC | 1200 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 1400 |
26220 | WPIEX | 0 | 15.63 | 15.63 | 15.63 | 0 | |||
26221 | WPJPX | 0 | 9.23 | 9.23 | 9.23 | 0 | |||
26222 | WPL | 0 | 0 | ||||||
26223 | WPMTX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
26224 | WPMXX | 0 | 0.14 | 5.30 | 5.45 | 124 | |||
26225 | WPO | 100 | 290 1/8 | 275 5/8 | 285 1/8 | 0 | |||
26226 | WPOG | 5000 | 3/4 | 13/16 | 13/16 | 3/4 | 3/4 | 13/16 | 24500 |
26227 | WPOGP | 1400 | 4 | 3 7/8 | 4 7/8 | 0 | |||
26228 | WPPAX | 0 | 11.27 | 11.27 | 11.83 | 0 | |||
26229 | WPPG | 0 | 0 | ||||||
26230 | WPPGY | 300 | 24 3/8 | 24 7/16 | 24 5/8 | 24 1/4 | 24 1/4 | 24 5/8 | 42300 |
26231 | WPQIX | 0 | 10.60 | 10.60 | 11.13 | 0 | |||
26232 | WPRCF | 0 | 0 | ||||||
26233 | WPS | 100 | 34 1/8 | 33 1/2 | 33 7/8 | 0 | |||
26234 | WPSN | 1000 | 20 9/16 | 20 3/8 | 20 3/4 | 20 3/16 | 20 1/2 | 20 3/4 | 143800 |
26235 | WPSXX | 0 | 0.51 | 4.72 | 4.82 | 1367 | |||
26236 | WPTXX | 0 | 0.46 | 3.24 | 4.00 | 1454 | |||
26237 | WPUSX | 0 | 10.77 | 10.77 | 11.31 | 0 | |||
26238 | WPVCX | 0 | 12.41 | 12.41 | 12.41 | 0 | |||
26239 | WPVLX | 0 | 10.42 | 10.42 | 10.42 | 0 | |||
26240 | WPWRL | 200 | 75.2500 | 75.2500 | 75.2500 | 75.2500 | 200 | ||
26241 | WPWRM | 300 | 66.7750 | 0 | |||||
26242 | WQCEX | 0 | 12.51 | 12.51 | 12.51 | 0 | |||
26243 | WQP | 800 | 25 7/8 | 0 | |||||
26244 | WR | 200 | 33 7/8 | 33 7/8 | 33 7/8 | 33 7/8 | 33 1/2 | 34 1/8 | 300 |
26245 | WRASX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
26246 | WRE | 100 | 15 3/4 | 15 5/8 | 15 3/4 | 15 1/2 | 15 3/8 | 16 | 500 |
26247 | WRGIX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
26248 | WRGRX | 0 | 19.01 | 19.01 | 19.01 | 0 | |||
26249 | WRI | 500 | 37 3/4 | 37 1/2 | 38 | 37 1/2 | 37 1/8 | 37 1/2 | 900 |
26250 | WRII | 2000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0625 | 1.1875 | 7600 |
26251 | WRLBX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
26252 | WRLD | 500 | 9 3/4 | 10 | 10 | 9 1/2 | 9 1/2 | 9 3/4 | 7100 |
26253 | WRLS | 300 | 8 3/4 | 9 1/2 | 9 1/2 | 8 1/2 | 8 1/2 | 8 3/4 | 15900 |
26254 | WRMBX | 0 | 10.92 | 10.92 | 10.92 | 0 | |||
26255 | WRN | 1000 | 4 3/4 | 4 1/2 | 5 1/4 | 0 | |||
26256 | WRNB | 400 | 10 9/16 | 10 1/2 | 10 9/16 | 10 1/2 | 10 1/4 | 11 | 600 |
26257 | WRNRO | 300 | 72.1250 | 0 | |||||
26258 | WRNRP | 200 | 64.5000 | 0 | |||||
26259 | WRO | 2000 | 5/16 | 0 | |||||
26260 | WROC | 35000 | 0.0500 | 0.0156 | 0.1875 | 0 | |||
26261 | WRP | 50000 | 22 | 22 | 22 | 22 | 21 1/2 | 22 1/4 | 50000 |
26262 | WRPp | 300 | 19 3/8 | 0 | |||||
26263 | WRPpB | 1000 | 25 7/8 | 26 | 26 | 25 7/8 | 2400 | ||
26264 | WRRC | 4500 | 0.0001 | 0 | |||||
26265 | WRS | 1000 | 1 1/4 | 0 | |||||
26266 | WRSD | 0 | 0 | ||||||
26267 | WRSI | 600 | 17 | 16 1/2 | 17 | 16 1/2 | 16 3/4 | 18 1/2 | 1000 |
26268 | WRSIV | 0 | 5 3/4 | 6 3/4 | 0 | ||||
26269 | WRSIW | 1000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 3/16 | 1 3/8 | 4500 |
26270 | WRTC | 1000 | 1.1250 | 1.1250 | 1.4375 | 0 | |||
26271 | WRTE | 1000 | 1 1/16 | 1 1/8 | 1 3/16 | 1 | 1 1/16 | 1 3/16 | 212400 |
26272 | WRTEP | 1000 | 5 3/8 | 4 7/8 | 5 7/8 | 4 3/4 | 5 1/8 | 5 7/8 | 31000 |
26273 | WRTK | 200 | 0.2500 | 0 | |||||
26274 | WRTRX | 0 | 15.02 | 15.02 | 15.02 | 0 | |||
26275 | WRpA | 200 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/4 | 1900 | ||
26276 | WS | 200 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 3/8 | 200 |
26277 | WSAU | 400 | 26 | 26 | 26 3/4 | 26 | 26 | 26 3/4 | 52600 |
26278 | WSB | 100 | 4 3/4 | 0 | |||||
26279 | WSBC | 500 | 27 3/4 | 27 1/2 | 27 3/4 | 27 1/4 | 27 1/4 | 27 3/4 | 1900 |
26280 | WSBEX | 0 | 16.67 | 16.67 | 16.67 | 0 | |||
26281 | WSBK | 100 | 18 1/2 | 19 1/4 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 4500 |
26282 | WSC | 100 | 175 | 0 | |||||
26283 | WSCI | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/8 | 200 |
26284 | WSCVX | 0 | 11.43 | 11.43 | 11.43 | 0 | |||
26285 | WSCY | 2300 | 0.1250 | 0.0625 | 0.2500 | 0 | |||
26286 | WSDI | 100 | 5 3/4 | 6 1/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 1/4 | 2300 |
26287 | WSFC | 300 | 16.0000 | 16.0000 | 17.5000 | 0 | |||
26288 | WSFI | 500 | 0.2500 | 0.2500 | 1.0000 | 0 | |||
26289 | WSFS | 100 | 9 1/8 | 8 3/4 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 12300 |
26290 | WSGC | 500 | 14 5/8 | 14 | 15 1/4 | 13 1/2 | 14 1/2 | 14 7/8 | 1381000 |
26291 | WSGH | 0 | 0 | ||||||
26292 | WSHYX | 0 | 8.82 | 8.82 | 8.82 | 0 | |||
26293 | WSIGX | 0 | 9.99 | 9.99 | 9.99 | 0 | |||
26294 | WSIS | 2000 | 3.5000 | 2.1250 | 3.0000 | 0 | |||
26295 | WSKI | 400 | 15 1/2 | 15 1/4 | 16 3/4 | 0 | |||
26296 | WSL | 0 | 0 | ||||||
26297 | WSLA | 0 | 0 | ||||||
26298 | WSMM | 400 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.5625 | 1000 |
26299 | WSMP | 5000 | 4 11/16 | 4 11/16 | 4 11/16 | 4 11/16 | 4 1/2 | 5 | 5000 |
26300 | WSNT | 4400 | 2.4275 | 2.2500 | 2.4275 | 2.2500 | 2.3125 | 2.6250 | 10600 |
26301 | WSO | 200 | 18 5/8 | 0 | |||||
26302 | WSO.B | 0 | 0 | ||||||
26303 | WSO/B | 100 | 18 1/2 | 0 | |||||
26304 | WSOS | 0 | 0 | ||||||
26305 | WSP | 0 | 0 | ||||||
26306 | WSP+ | 0 | 0 | ||||||
26307 | WSPp | 90 | 66 15/64 | 0 | |||||
26308 | WSSC | 0 | 0 | ||||||
26309 | WST | 12000 | 23 5/8 | 23 | 23 5/8 | 0 | |||
26310 | WSTD | 300 | 0.0625 | 0.0625 | 0.3125 | 0 | |||
26311 | WSTE | 5000 | 1 3/4 | 1 3/4 | 1 7/8 | 1 11/16 | 1 11/16 | 1 3/4 | 65400 |
26312 | WSTEG | 5 | 68 | 68 | 76 | 0 | |||
26313 | WSTEL | 5 | 700 | 700 | 780 | 0 | |||
26314 | WSTEU | 3700 | 4 | 4 1/4 | 5 3/4 | 0 | |||
26315 | WSTEW | 2000 | 3/4 | 3/4 | 7/8 | 0 | |||
26316 | WSTEZ | 1000 | 13/32 | 13/32 | 5/8 | 0 | |||
26317 | WSTFX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
26318 | WSTL | 10000 | 25 1/2 | 24 | 26 | 23 1/4 | 25 1/2 | 25 3/4 | 147200 |
26319 | WSTM | 1000 | 5 1/8 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 8100 |
26320 | WSTN | 0 | 0 | ||||||
26321 | WSTNA | 500 | 5 1/4 | 5 5/16 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 9000 |
26322 | WSTR | 100 | 16 5/8 | 16 9/16 | 16 3/4 | 16 1/2 | 16 5/8 | 16 3/4 | 27300 |
26323 | WSTWX | 0 | 0 | ||||||
26324 | WSVLA | 0 | 0 | ||||||
26325 | WSWG | 2000 | 0.0010 | 0 | |||||
26326 | WSX | 0 | 382.81 | 388.77 | 388.77 | 382.32 | 0 | ||
26327 | WTAZX | 0 | 10.81 | 10.81 | 11.32 | 0 | |||
26328 | WTBA | 11500 | 16.3100 | 16.7500 | 16.7500 | 16.3100 | 59000 | ||
26329 | WTBB | 0 | 0 | ||||||
26330 | WTBFA | 0 | 0 | ||||||
26331 | WTBK | 1000 | 2 1/2 | 2 1/2 | 2 5/8 | 0 | |||
26332 | WTBPX | 0 | 14.98 | 14.98 | 15.69 | 0 | |||
26333 | WTC | 0 | 0 | ||||||
26334 | WTCO | 400 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.0000 | 3.5000 | 3800 |
26335 | WTDI | 1500 | 3/4 | 13/16 | 13/16 | 3/4 | 11/16 | 13/16 | 39600 |
26336 | WTEC | 100 | 4 3/8 | 4 1/2 | 4 1/2 | 4 5/16 | 4 5/16 | 4 3/8 | 75600 |
26337 | WTEIX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
26338 | WTEK | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 3/4 | 3 1/8 | 1000 |
26339 | WTER | 3000 | 0.1400 | 0.1100 | 0.1400 | 0 | |||
26340 | WTFDX | 0 | 8.29 | 8.29 | 8.70 | 0 | |||
26341 | WTGNX | 0 | 15.93 | 15.93 | 15.93 | 0 | |||
26342 | WTGRX | 0 | 15.91 | 15.91 | 16.66 | 0 | |||
26343 | WTHG | 400 | 20 1/2 | 20 7/8 | 20 7/8 | 20 1/4 | 20 1/4 | 20 1/2 | 432000 |
26344 | WTHR | 0 | 0 | ||||||
26345 | WTI | 17000 | 16 7/8 | 16 1/2 | 17 | 0 | |||
26346 | WTIBX | 0 | 10.47 | 10.47 | 10.47 | 0 | |||
26347 | WTKWY | 0 | 0 | ||||||
26348 | WTLTX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
26349 | WTMGX | 0 | 18.55 | 18.55 | 18.55 | 0 | |||
26350 | WTMO | 900 | 8.0625 | 8.0000 | 9.0000 | 0 | |||
26351 | WTMVX | 0 | 15.43 | 15.43 | 15.43 | 0 | |||
26352 | WTNY | 100 | 30 | 31 | 31 | 30 | 30 | 30 3/4 | 6200 |
26353 | WTORX | 0 | 16.76 | 16.76 | 17.55 | 0 | |||
26354 | WTR | 100 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 25 1/2 | 25 3/4 | 200 |
26355 | WTRBX | 0 | 13.03 | 13.03 | 13.03 | 0 | |||
26356 | WTRS | 4800 | 4 3/4 | 4 1/4 | 4 3/4 | 4 1/4 | 4 1/4 | 4 3/4 | 11800 |
26357 | WTS | 100 | 21 1/2 | 23 | 23 3/4 | 0 | |||
26358 | WTSL | 0 | 0 | ||||||
26359 | WTSLA | 400 | 7 | 7 | 7 | 6 7/8 | 6 5/8 | 7 | 2200 |
26360 | WTSM | 2500 | 1 1/2 | 1 5/8 | 1 5/8 | 1 1/2 | 1 3/8 | 1 5/8 | 5000 |
26361 | WTSMW | 5000 | 3/8 | 1/4 | 5/8 | 0 | |||
26362 | WTSRX | 0 | 15.54 | 15.54 | 16.02 | 0 | |||
26363 | WTSTX | 0 | 15.55 | 15.55 | 15.55 | 0 | |||
26364 | WTT | 100 | 14 | 14 | 14 | 14 | 13 3/8 | 13 7/8 | 100 |
26365 | WTU | 500 | 20 3/4 | 20 7/8 | 21 | 20 3/4 | 4600 | ||
26366 | WTX | 400 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/8 | 5 3/4 | 500 |
26367 | WTXU | 0 | 0 | ||||||
26368 | WTXUN | 100 | 60.6000 | 0 | |||||
26369 | WTZR | 0 | 0 | ||||||
26370 | WTZRA | 300 | 3 3/4 | 4 1/4 | 4 1/4 | 3 3/4 | 3 3/4 | 4 1/4 | 7300 |
26371 | WUDSP | 4000 | 1.7700 | 1.6250 | 2.0000 | 0 | |||
26372 | WUFAX | 0 | 11.38 | 11.38 | 12.04 | 0 | |||
26373 | WUFBX | 0 | 11.37 | 11.37 | 11.37 | 0 | |||
26374 | WUFCX | 0 | 11.38 | 11.38 | 11.38 | 0 | |||
26375 | WUFFX | 0 | 11.38 | 11.38 | 11.49 | 0 | |||
26376 | WURT | 1000 | 0.0500 | 0 | |||||
26377 | WUSXX | 0 | 0.68 | 4.85 | 4.95 | 443 | |||
26378 | WVALX | 0 | 18.50 | 18.50 | 18.50 | 0 | |||
26379 | WVFC | 1000 | 18 15/16 | 19 1/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 3100 |
26380 | WVFD | 1700 | 0.4687 | 0.3750 | 0.6250 | 0 | |||
26381 | WVPTF | 0 | 0 | ||||||
26382 | WVQ | 54600 | 25 15/16 | 26 | 26 1/8 | 25 25/32 | 110100 | ||
26383 | WVTK | 0 | 0 | ||||||
26384 | WVVI | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 | 3 3/4 | 100 |
26385 | WW | 200 | 26 | 25 5/8 | 26 3/8 | 0 | |||
26386 | WWC | 500 | 9/32 | 9/32 | 5/8 | 0 | |||
26387 | WWCA | 200 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
26388 | WWCI | 5000 | 0.1250 | 0.0800 | 0.1250 | 0.0800 | 0.0800 | 0.3125 | 45000 |
26389 | WWDI | 200 | 1.4375 | 1.1875 | 1.4375 | 1.1875 | 1.3750 | 1.5000 | 500 |
26390 | WWOBX | 0 | 9.04 | 9.04 | 9.04 | 0 | |||
26391 | WWOD | 1200 | 3.8750 | 3.7500 | 4.5000 | 0 | |||
26392 | WWP | 1000 | 17 5/8 | 17 1/4 | 17 3/4 | 0 | |||
26393 | WWPCP | 0 | 0 | ||||||
26394 | WWTK | 1000 | 2 7/8 | 2 3/8 | 2 7/8 | 2 1/4 | 2 1/2 | 2 7/8 | 80100 |
26395 | WWTR | 2000 | 29 1/2 | 29 1/2 | 30 | 29 1/2 | 29 1/2 | 30 3/4 | 23000 |
26396 | WWVY | 200 | 48.0000 | 0 | |||||
26397 | WWW | 100 | 28 | 28 | 28 | 28 | 27 3/4 | 28 1/8 | 400 |
26398 | WWY | 300 | 52 3/4 | 53 3/8 | 53 3/8 | 52 3/4 | 52 1/2 | 53 1/4 | 1500 |
26399 | WX | 1400 | 17 7/8 | 17 3/4 | 18 1/8 | 17 5/8 | 17 3/4 | 18 1/8 | 33500 |
26400 | WXFD | 100 | 0.1562 | 0.1562 | 0.5000 | 0 | |||
26401 | WY | 100 | 42 3/4 | 42 5/8 | 42 7/8 | 42 5/8 | 42 1/4 | 42 5/8 | 500 |
26402 | WYBP | 800 | 31.7500 | 31.7500 | 31.7500 | 31.7500 | 31.7500 | 33.0000 | 800 |
26403 | WYL | 200 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 30 1/8 | 30 5/8 | 200 |
26404 | WYMN | 700 | 14 5/16 | 14 1/2 | 14 1/2 | 14 1/8 | 14 1/8 | 14 1/2 | 118600 |
26405 | WYOM | 2000 | 0.0100 | 0 | |||||
26406 | WZR | 1000 | 12 7/8 | 11 7/8 | 12 3/8 | 0 | |||
26407 | X | 100 | 32 1/4 | 32 7/8 | 32 7/8 | 32 1/4 | 31 3/4 | 32 1/4 | 1400 |
26408 | X-ACC | 0 | 0 | ||||||
26409 | X-AMC | 0 | 0 | ||||||
26410 | X-CCP | 0 | 0 | ||||||
26411 | X.ABC | 0 | 0 | ||||||
26412 | X.ABM | 0 | 0 | ||||||
26413 | X.ABO | 0 | 0 | ||||||
26414 | X.ACT | 0 | 0 | ||||||
26415 | X.ADP | 0 | 0 | ||||||
26416 | X.AGY | 0 | 0 | ||||||
26417 | X.ALD | 0 | 0 | ||||||
26418 | X.ALI | 0 | 0 | ||||||
26419 | X.AMD | 0 | 0 | ||||||
26420 | X.AMT | 0 | 0 | ||||||
26421 | X.ARC | 0 | 0 | ||||||
26422 | X.ARG | 0 | 0 | ||||||
26423 | X.ATB | 0 | 0 | ||||||
26424 | X.ATC | 0 | 0 | ||||||
26425 | X.AWS | 0 | 0 | ||||||
26426 | X.AWY | 0 | 0 | ||||||
26427 | X.BCB | 0 | 0 | ||||||
26428 | X.BCI | 0 | 0 | ||||||
26429 | X.BDB | 0 | 0 | ||||||
26430 | X.BDC | 0 | 0 | ||||||
26431 | X.BGP | 0 | 0 | ||||||
26432 | X.BRG | 0 | 0 | ||||||
26433 | X.BRW | 0 | 0 | ||||||
26434 | X.BTL | 0 | 0 | ||||||
26435 | X.BUC | 0 | 0 | ||||||
26436 | X.BUM | 0 | 0 | ||||||
26437 | X.BVM | 0 | 0 | ||||||
26438 | X.BWL | 0 | 0 | ||||||
26439 | X.CAL | 0 | 0 | ||||||
26440 | X.CBC | 0 | 0 | ||||||
26441 | X.CCN | 0 | 0 | ||||||
26442 | X.CCS | 0 | 0 | ||||||
26443 | X.CER | 0 | 0 | ||||||
26444 | X.CET | 0 | 0 | ||||||
26445 | X.CFV | 0 | 0 | ||||||
26446 | X.CGO | 0 | 0 | ||||||
26447 | X.CGX | 0 | 0 | ||||||
26448 | X.CHT | 0 | 0 | ||||||
26449 | X.CIV | 0 | 0 | ||||||
26450 | X.CJU | 0 | 0 | ||||||
26451 | X.CLI | 0 | 0 | ||||||
26452 | X.CLY | 0 | 0 | ||||||
26453 | X.CNN | 0 | 0 | ||||||
26454 | X.COX | 0 | 0 | ||||||
26455 | X.CPA | 0 | 0 | ||||||
26456 | X.CPE | 0 | 0 | ||||||
26457 | X.CRG | 0 | 0 | ||||||
26458 | X.CRL | 0 | 0 | ||||||
26459 | X.CRN | 0 | 0 | ||||||
26460 | X.CSC | 0 | 0 | ||||||
26461 | X.CTS | 0 | 0 | ||||||
26462 | X.DAL | 0 | 0 | ||||||
26463 | X.DDI | 0 | 0 | ||||||
26464 | X.DET | 0 | 0 | ||||||
26465 | X.DHL | 0 | 0 | ||||||
26466 | X.DMP | 0 | 0 | ||||||
26467 | X.DRC | 0 | 0 | ||||||
26468 | X.EIB | 0 | 0 | ||||||
26469 | X.EST | 0 | 0 | ||||||
26470 | X.EYG | 0 | 0 | ||||||
26471 | X.FFL | 0 | 0 | ||||||
26472 | X.FIN | 0 | 0 | ||||||
26473 | X.FIV | 0 | 0 | ||||||
26474 | X.FML | 0 | 0 | ||||||
26475 | X.FRM | 0 | 0 | ||||||
26476 | X.FRY | 0 | 0 | ||||||
26477 | X.FSV | 0 | 0 | ||||||
26478 | X.FTZ | 0 | 0 | ||||||
26479 | X.GAA | 0 | 0 | ||||||
26480 | X.GEN | 0 | 0 | ||||||
26481 | X.GMR | 0 | 0 | ||||||
26482 | X.GMS | 0 | 0 | ||||||
26483 | X.HAT | 0 | 0 | ||||||
26484 | X.HCD | 0 | 0 | ||||||
26485 | X.HEM | 0 | 0 | ||||||
26486 | X.HER | 0 | 0 | ||||||
26487 | X.HII | 0 | 0 | ||||||
26488 | X.HMC | 0 | 0 | ||||||
26489 | X.HNT | 0 | 0 | ||||||
26490 | X.HPF | 0 | 0 | ||||||
26491 | X.HRS | 0 | 0 | ||||||
26492 | X.HRT | 0 | 0 | ||||||
26493 | X.ISP | 0 | 0 | ||||||
26494 | X.ITH | 0 | 0 | ||||||
26495 | X.JBF | 0 | 0 | ||||||
26496 | X.JHM | 0 | 0 | ||||||
26497 | X.JPS | 0 | 0 | ||||||
26498 | X.KFI | 0 | 0 | ||||||
26499 | X.KIA | 0 | 0 | ||||||
26500 | X.KKR | 0 | 0 | ||||||
26501 | X.KLS | 0 | 0 | ||||||
26502 | X.KPM | 0 | 0 | ||||||
26503 | X.KPS | 0 | 0 | ||||||
26504 | X.LAS | 0 | 0 | ||||||
26505 | X.LJS | 0 | 0 | ||||||
26506 | X.LMG | 0 | 0 | ||||||
26507 | X.LMH | 0 | 0 | ||||||
26508 | X.LON | 0 | 0 | ||||||
26509 | X.LZF | 0 | 0 | ||||||
26510 | X.MAF | 0 | 0 | ||||||
26511 | X.MGS | 0 | 0 | ||||||
26512 | X.MLI | 0 | 0 | ||||||
26513 | X.MML | 0 | 0 | ||||||
26514 | X.MOA | 0 | 0 | ||||||
26515 | X.MRW | 0 | 0 | ||||||
26516 | X.MWD | 0 | 0 | ||||||
26517 | X.NEM | 0 | 0 | ||||||
26518 | X.NLI | 0 | 0 | ||||||
26519 | X.NMI | 0 | 0 | ||||||
26520 | X.NML | 0 | 0 | ||||||
26521 | X.NRU | 0 | 0 | ||||||
26522 | X.NUQ | 0 | 0 | ||||||
26523 | X.NWD | 0 | 0 | ||||||
26524 | X.NYI | 0 | 0 | ||||||
26525 | X.OPY | 0 | 0 | ||||||
26526 | X.PBE | 0 | 0 | ||||||
26527 | X.PFC | 0 | 0 | ||||||
26528 | X.PGC | 0 | 0 | ||||||
26529 | X.PHA | 0 | 0 | ||||||
26530 | X.PIC | 0 | 0 | ||||||
26531 | X.PLD | 0 | 0 | ||||||
26532 | X.PMK | 0 | 0 | ||||||
26533 | X.PMN | 0 | 0 | ||||||
26534 | X.PNT | 0 | 0 | ||||||
26535 | X.PRY | 0 | 0 | ||||||
26536 | X.PSK | 0 | 0 | ||||||
26537 | X.PSP | 0 | 0 | ||||||
26538 | X.PWH | 0 | 0 | ||||||
26539 | X.PYR | 0 | 0 | ||||||
26540 | X.RCM | 0 | 0 | ||||||
26541 | X.REG | 0 | 0 | ||||||
26542 | X.RET | 0 | 0 | ||||||
26543 | X.RG | 0 | 0 | ||||||
26544 | X.RIK | 0 | 0 | ||||||
26545 | X.RST | 0 | 0 | ||||||
26546 | X.RVL | 0 | 0 | ||||||
26547 | X.SAG | 0 | 0 | ||||||
26548 | X.SBD | 0 | 0 | ||||||
26549 | X.SCK | 0 | 0 | ||||||
26550 | X.SFL | 0 | 0 | ||||||
26551 | X.SFM | 0 | 0 | ||||||
26552 | X.SIF | 0 | 0 | ||||||
26553 | X.SKG | 0 | 0 | ||||||
26554 | X.SKT | 0 | 0 | ||||||
26555 | X.SLK | 0 | 0 | ||||||
26556 | X.SRM | 0 | 0 | ||||||
26557 | X.SSV | 0 | 0 | ||||||
26558 | X.STN | 0 | 0 | ||||||
26559 | X.SVA | 0 | 0 | ||||||
26560 | X.SWI | 0 | 0 | ||||||
26561 | X.TFS | 0 | 0 | ||||||
26562 | X.TMC | 0 | 0 | ||||||
26563 | X.TMP | 0 | 0 | ||||||
26564 | X.TRA | 0 | 0 | ||||||
26565 | X.UAT | 0 | 0 | ||||||
26566 | X.UPS | 0 | 0 | ||||||
26567 | X.USA | 0 | 0 | ||||||
26568 | X.VGI | 0 | 0 | ||||||
26569 | X.VIS | 0 | 0 | ||||||
26570 | X.VSA | 0 | 0 | ||||||
26571 | X.VVI | 0 | 0 | ||||||
26572 | X.WCP | 0 | 0 | ||||||
26573 | X.WNR | 0 | 0 | ||||||
26574 | X.WRA | 0 | 0 | ||||||
26575 | X.WRM | 0 | 0 | ||||||
26576 | X.YGR | 0 | 0 | ||||||
26577 | XAA | 8200 | 12 3/8 | 0 | |||||
26578 | XAAT | 1000 | 8.5000 | 7.2500 | 8.5000 | 0 | |||
26579 | XAD | 0 | 0.7465 | 0.7453 | 0.7472 | 0.7431 | 0 | ||
26580 | XAL | 0 | 332.22 | 346.72 | 346.72 | 331.51 | 0 | ||
26581 | XAM | 0 | 535.35 | 541.69 | 541.70 | 535.35 | 0 | ||
26582 | XAO | 0 | 356.85 | 0 | |||||
26583 | XARPF | 0 | 0 | ||||||
26584 | XARTF | 0 | 0 | ||||||
26585 | XARWF | 0 | 0 | ||||||
26586 | XARZF | 0 | 0 | ||||||
26587 | XAT | 0 | 795.41 | 795.41 | 795.41 | 795.41 | 0 | ||
26588 | XATA | 100 | 7.5000 | 0 | |||||
26589 | XAU | 0 | 137.20 | 135.28 | 138.90 | 135.28 | 0 | ||
26590 | XAY | 0 | 0.7465 | 0.7437 | 0.7472 | 0.7431 | 0 | ||
26591 | XBD | 0 | 323.37 | 333.06 | 333.06 | 322.87 | 0 | ||
26592 | XBP | 0 | 1.5500 | 1.5500 | 1.5500 | 1.5400 | 0 | ||
26593 | XBS | 0 | 342.31 | 0 | |||||
26594 | XBX | 0 | 154.64 | 1.54 | 154.64 | 1.54 | 0 | ||
26595 | XBY | 0 | 154.64 | 1.54 | 154.64 | 1.54 | 0 | ||
26596 | XBZ | 0 | 154.64 | 1.54 | 154.64 | 1.54 | 0 | ||
26597 | XCB | 0 | 115.72 | 118.93 | 118.93 | 115.24 | 0 | ||
26598 | XCD | 0 | 0.7321 | 0.7339 | 0.7342 | 0.7316 | 0 | ||
26599 | XCEL | 1000 | 2 1/16 | 2 5/16 | 2 5/16 | 2 1/16 | 2 1/16 | 2 5/16 | 5700 |
26600 | XCI | 0 | 212.33 | 212.05 | 216.28 | 209.15 | 0 | ||
26601 | XCL | 6000 | 3/8 | 3/8 | 7/16 | 0 | |||
26602 | XCOM | 600 | 10 1/8 | 10 1/2 | 10 5/8 | 10 | 10 | 10 3/8 | 54300 |
26603 | XCP | 0 | 699.74 | 699.74 | 699.74 | 699.74 | 0 | ||
26604 | XCS | 0 | 941.48 | 941.48 | 941.48 | 941.48 | 0 | ||
26605 | XCV | 0 | 73.21 | 0.73 | 73.21 | 0.73 | 0 | ||
26606 | XDA | 0 | 0.6958 | 0.6954 | 0.6965 | 0.6940 | 0 | ||
26607 | XDB | 0 | 0.6958 | 0.6954 | 0.6965 | 0.6940 | 0 | ||
26608 | XDC | 0 | 69.58 | 0.69 | 69.58 | 0.69 | 0 | ||
26609 | XDD | 0 | 69.58 | 0.69 | 69.58 | 0.69 | 0 | ||
26610 | XDE | 0 | 0.6958 | 0.6954 | 0.6965 | 0.6940 | 0 | ||
26611 | XDF | 0 | 0.6958 | 0.6954 | 0.6965 | 0.6940 | 0 | ||
26612 | XDL | 0 | 0.6958 | 0.6954 | 0.6965 | 0.6940 | 0 | ||
26613 | XDM | 0 | 0.6958 | 0.6952 | 0.6956 | 0.6940 | 0 | ||
26614 | XDS | 0 | 0.6952 | 0.6956 | 0.6961 | 0.6952 | 0 | ||
26615 | XDY | 0 | 69.58 | 0.69 | 69.58 | 0.69 | 0 | ||
26616 | XDZ | 0 | 69.58 | 0.69 | 69.58 | 0.69 | 0 | ||
26617 | XEBC | 1000 | 0.0010 | 0 | |||||
26618 | XECM | 5000 | 3.2500 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | 3.4375 | 26500 |
26619 | XEDR | 100 | 0.7500 | 0.7500 | 1.7500 | 0 | |||
26620 | XEL | 100 | 20 | 20 3/8 | 20 3/4 | 0 | |||
26621 | XEN/U | 0 | 8 1/2 | 10 | 0 | ||||
26622 | XENO | 0 | 0 | ||||||
26623 | XENOU | 3000 | 8 7/8 | 8 7/8 | 9 3/4 | 8 7/8 | 8 7/8 | 9 3/4 | 20600 |
26624 | XETA | 100 | 9 1/8 | 9 3/4 | 9 7/8 | 8 1/2 | 8 5/8 | 9 1/8 | 57700 |
26625 | XETL | 2000 | 2.1250 | 2.0625 | 2.5000 | 0 | |||
26626 | XFF | 0 | 2.0319 | 2.0273 | 2.0338 | 2.0266 | 0 | ||
26627 | XFN | 0 | 634.50 | 634.50 | 634.50 | 634.50 | 0 | ||
26628 | XFR | 0 | 262.60 | 262.60 | 262.60 | 262.60 | 0 | ||
26629 | XFV | 0 | 203.19 | 0.20 | 203.19 | 0.20 | 0 | ||
26630 | XHC | 0 | 561.88 | 561.88 | 561.88 | 561.88 | 0 | ||
26631 | XHT | 0 | 758.66 | 758.66 | 758.66 | 758.66 | 0 | ||
26632 | XIA | 0 | 636.98 | 636.98 | 636.98 | 636.98 | 0 | ||
26633 | XICO | 4000 | 7 1/16 | 7 | 7 1/16 | 6 11/16 | 7 | 7 1/16 | 245800 |
26634 | XIH | 0 | 636.54 | 636.54 | 636.54 | 636.54 | 0 | ||
26635 | XII | 0 | 619.49 | 631.93 | 631.93 | 617.73 | 0 | ||
26636 | XIO | 0 | 637.43 | 637.43 | 637.43 | 637.43 | 0 | ||
26637 | XIOX | 400 | 2 1/2 | 2 1/2 | 3 1/8 | 0 | |||
26638 | XIRC | 3100 | 11 | 11 1/8 | 11 1/8 | 10 5/8 | 10 3/4 | 11 | 210900 |
26639 | XIS | 0 | 145.38 | 148.34 | 149.03 | 144.06 | 0 | ||
26640 | XITC | 5000 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2400 | 0.2800 | 15000 |
26641 | XJJ | 0 | 95.31 | 95.31 | 95.31 | 95.31 | 0 | ||
26642 | XJV | 0 | 95.31 | 95.31 | 95.31 | 95.31 | 0 | ||
26643 | XJY | 0 | 0.9531 | 0.9533 | 0.9558 | 0.9495 | 0 | ||
26644 | XJZ | 0 | 95.31 | 95.31 | 95.31 | 95.31 | 0 | ||
26645 | XL | 100 | 59 3/4 | 59 3/4 | 59 3/4 | 59 3/4 | 59 5/8 | 60 1/8 | 100 |
26646 | XLCC | 100 | 0.0010 | 0 | |||||
26647 | XLCCP | 1200 | 0.0010 | 0 | |||||
26648 | XLCCZ | 500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 500 | ||
26649 | XLCp | 300 | 25 3/4 | 25 5/8 | 25 3/4 | 25 1/2 | 18800 | ||
26650 | XLGX | 400 | 58 3/4 | 59 1/4 | 60 | 0 | |||
26651 | XLND | 0 | 0 | ||||||
26652 | XLNX | 100 | 28 1/4 | 27 3/8 | 29 5/8 | 27 3/8 | 28 | 28 1/4 | 3171300 |
26653 | XLT | 0 | 53.00 | 54.09 | 54.09 | 52.82 | 0 | ||
26654 | XLTC | 300 | 7 3/8 | 7 1/4 | 7 3/8 | 7 | 7 1/8 | 7 3/8 | 166900 |
26655 | XLTCP | 400 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 9 1/2 | 400 |
26656 | XLTCW | 7000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/2 | 1 9/16 | 1 3/4 | 100300 |
26657 | XLX | 0 | 0 | ||||||
26658 | XMA | 0 | 543.83 | 543.83 | 543.83 | 543.83 | 0 | ||
26659 | XMAS | 0 | 0 | ||||||
26660 | XMH | 0 | 543.43 | 543.43 | 543.43 | 543.43 | 0 | ||
26661 | XMI | 0 | 529.97 | 540.86 | 540.86 | 528.23 | 0 | ||
26662 | XMN | 0 | 176.76 | 176.76 | 176.76 | 176.76 | 0 | ||
26663 | XMO | 0 | 544.24 | 544.24 | 544.24 | 544.24 | 0 | ||
26664 | XMV | 0 | 537.18 | 537.18 | 537.18 | 537.18 | 0 | ||
26665 | XNC | 0 | 1034.74 | 1034.74 | 1034.74 | 1034.74 | 0 | ||
26666 | XNDL | 0 | 0 | ||||||
26667 | XNE | 0 | 891.64 | 891.64 | 891.64 | 891.64 | 0 | ||
26668 | XNET | 2500 | 10 | 8 3/4 | 10 1/4 | 8 3/4 | 9 3/4 | 10 | 155900 |
26669 | XNG | 0 | 263.03 | 268.34 | 268.38 | 262.83 | 0 | ||
26670 | XNR | 0 | 254.27 | 254.27 | 254.27 | 254.27 | 0 | ||
26671 | XNVA | 0 | 0 | ||||||
26672 | XNVAX | 0 | 0 | ||||||
26673 | XNVAY | 700 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 3/4 | 4 1/8 | 1200 |
26674 | XOC | 0 | 395.08 | 394.66 | 401.50 | 389.97 | 0 | ||
26675 | XOI | 0 | 320.31 | 328.52 | 328.52 | 319.33 | 0 | ||
26676 | XOMA | 5000 | 4 | 4 9/16 | 4 9/16 | 4 | 4 | 4 1/16 | 640800 |
26677 | XON | 200 | 80 3/8 | 82 | 82 1/2 | 80 3/8 | 80 1/4 | 80 5/8 | 21400 |
26678 | XONO | 0 | 0 | ||||||
26679 | XOPC | 500 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.6250 | 2.5000 | 500 |
26680 | XOXP | 0 | 0 | ||||||
26681 | XPC | 200 | 42 | 0 | |||||
26682 | XPCN | 0 | 0 | ||||||
26683 | XPED | 800 | 15 1/4 | 15 1/2 | 16 | 15 | 15 1/4 | 16 | 15500 |
26684 | XPI | 0 | 542.72 | 542.72 | 542.72 | 542.72 | 0 | ||
26685 | XPLR | 1000 | 2 1/32 | 2 1/32 | 2 1/32 | 2 1/32 | 1 5/8 | 2 1/8 | 1000 |
26686 | XPRS | 0 | 0 | ||||||
26687 | XPRSA | 1000 | 7 1/16 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 3400 |
26688 | XPRT | 100 | 11 | 10 1/2 | 11 1/4 | 10 1/2 | 11 | 11 1/4 | 131000 |
26689 | XRAY | 100 | 38 7/8 | 39 | 39 1/2 | 38 7/8 | 38 3/4 | 39 1/4 | 164600 |
26690 | XRI | 0 | 1461.81 | 1461.81 | 1461.81 | 1461.81 | 0 | ||
26691 | XRIT | 100 | 16 1/4 | 15 3/4 | 16 1/2 | 15 5/8 | 16 | 16 3/8 | 46300 |
26692 | XROA | 0 | 0 | ||||||
26693 | XRX | 600 | 132 5/8 | 129 7/8 | 130 1/2 | 0 | |||
26694 | XRXC | 0 | 0 | ||||||
26695 | XRXK | 0 | 0 | ||||||
26696 | XRXL | 0 | 0 | ||||||
26697 | XRXpA | 500 | 54 1/2 | 0 | |||||
26698 | XSA | 0 | 1661.87 | 1661.87 | 1661.87 | 1661.87 | 0 | ||
26699 | XSC | 0 | 778.58 | 778.58 | 778.58 | 778.58 | 0 | ||
26700 | XSCR | 1000 | 3/4 | 3/4 | 29/32 | 0 | |||
26701 | XSD | 0 | 0 | ||||||
26702 | XSF | 0 | 0.8617 | 0.8597 | 0.8617 | 0.8588 | 0 | ||
26703 | XSI | 0 | 1416.20 | 1416.20 | 1416.20 | 1416.20 | 0 | ||
26704 | XSIR | 700 | 0.6250 | 0.6250 | 0.8750 | 0 | |||
26705 | XSN | 0 | 0 | ||||||
26706 | XSV | 0 | 625.41 | 625.41 | 625.41 | 625.41 | 0 | ||
26707 | XSY | 0 | 86.17 | 0.86 | 86.17 | 0.85 | 0 | ||
26708 | XSYS | 1500 | 4 3/4 | 4 13/16 | 5 | 4 5/8 | 4 11/16 | 4 3/4 | 25200 |
26709 | XSYSW | 1000 | 1 9/16 | 1 1/2 | 1 9/16 | 1 1/2 | 1 7/16 | 1 9/16 | 5000 |
26710 | XSZ | 0 | 86.17 | 0.86 | 86.17 | 0.85 | 0 | ||
26711 | XTC | 0 | 386.60 | 392.89 | 392.89 | 386.31 | 0 | ||
26712 | XTEL | 0 | 0 | ||||||
26713 | XTO | 200 | 17 1/8 | 17 5/8 | 18 | 0 | |||
26714 | XTON | 5000 | 2 3/16 | 2 1/4 | 2 5/16 | 2 1/8 | 2 3/16 | 2 1/4 | 214200 |
26715 | XTONG | 10 | 83 | 83 | 87 | 0 | |||
26716 | XTR | 200 | 40 1/4 | 40 3/8 | 40 3/4 | 0 | |||
26717 | XTRD | 0 | 0 | ||||||
26718 | XTRR | 0 | 0 | ||||||
26719 | XTV | 0 | 383.87 | 0 | |||||
26720 | XTX | 600 | 10 1/8 | 0 | |||||
26721 | XUPS | 100 | 14 1/4 | 14 1/4 | 15 | 13 1/2 | 13 1/2 | 14 1/4 | 65700 |
26722 | XUS | 500 | 7 1/8 | 0 | |||||
26723 | XVA | 0 | 135.47 | 136.79 | 137.53 | 135.14 | 0 | ||
26724 | XVB | 0 | 133.66 | 135.45 | 135.86 | 133.62 | 0 | ||
26725 | XVL | 0 | 55.69 | 56.46 | 56.46 | 55.66 | 0 | ||
26726 | XVN | 0 | 0 | ||||||
26727 | XXCB | 0 | 0 | ||||||
26728 | XYVI | 1500 | 0.3750 | 0.3750 | 0.4687 | 0 | |||
26729 | XYX | 300 | 1 5/8 | 0 | |||||
26730 | XpA | 200 | 48 3/8 | 48 1/4 | 48 3/8 | 47 7/8 | 2300 | ||
26731 | Y | 100 | 189 1/2 | 197 3/8 | 198 1/8 | 0 | |||
26732 | Y.AKG | 0 | 0 | ||||||
26733 | Y.AKR | 0 | 0 | ||||||
26734 | Y.AMG | 0 | 0 | ||||||
26735 | Y.BDY | 0 | 0 | ||||||
26736 | Y.CRS | 0 | 0 | ||||||
26737 | Y.CUL | 0 | 0 | ||||||
26738 | Y.DNB | 0 | 0 | ||||||
26739 | Y.DYN | 0 | 0 | ||||||
26740 | Y.FSK | 0 | 0 | ||||||
26741 | Y.HAF | 0 | 0 | ||||||
26742 | Y.HAV | 0 | 0 | ||||||
26743 | Y.HWL | 0 | 0 | ||||||
26744 | Y.KOP | 0 | 0 | ||||||
26745 | Y.KVA | 0 | 0 | ||||||
26746 | Y.KYM | 0 | 0 | ||||||
26747 | Y.LKI | 0 | 0 | ||||||
26748 | Y.MTM | 0 | 0 | ||||||
26749 | Y.MTR | 0 | 0 | ||||||
26750 | Y.MVS | 0 | 0 | ||||||
26751 | Y.NES | 0 | 0 | ||||||
26752 | Y.NOK | 0 | 0 | ||||||
26753 | Y.ORB | 0 | 0 | ||||||
26754 | Y.ORK | 0 | 0 | ||||||
26755 | Y.PNV | 0 | 0 | ||||||
26756 | Y.PTK | 0 | 0 | ||||||
26757 | Y.RBR | 0 | 0 | ||||||
26758 | Y.REP | 0 | 0 | ||||||
26759 | Y.RTK | 0 | 0 | ||||||
26760 | Y.SMP | 0 | 0 | ||||||
26761 | Y.SOL | 0 | 0 | ||||||
26762 | Y.SPT | 0 | 0 | ||||||
26763 | Y.TOD | 0 | 0 | ||||||
26764 | Y.UBF | 0 | 0 | ||||||
26765 | Y.VFO | 0 | 0 | ||||||
26766 | Y.VRD | 0 | 0 | ||||||
26767 | YAAKA | 30000 | 0.1500 | 0 | |||||
26768 | YACKX | 0 | 12.07 | 12.07 | 12.07 | 0 | |||
26769 | YAMAY | 0 | 0 | ||||||
26770 | YANB | 1500 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 3/4 | 16 | 3100 |
26771 | YAVA | 200 | 2.5000 | 0 | |||||
26772 | YBTV | 0 | 0 | ||||||
26773 | YBTVA | 300 | 25 5/8 | 25 3/4 | 25 3/4 | 25 1/16 | 25 1/4 | 25 3/4 | 14900 |
26774 | YBW/WS | 4000 | 1 13/16 | 1 3/4 | 1 13/16 | 1 11/16 | 9000 | ||
26775 | YDM | 0 | 69.58 | 0.69 | 69.58 | 0.69 | 0 | ||
26776 | YELL | 14000 | 12 1/2 | 12 3/8 | 12 3/4 | 12 1/4 | 12 3/8 | 12 1/2 | 107300 |
26777 | YES | 400 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 5/8 | 600 |
26778 | YESS | 1000 | 7 11/16 | 7 1/8 | 8 1/8 | 7 1/8 | 7 5/8 | 7 15/16 | 653400 |
26779 | YESSW | 2000 | 3 5/8 | 2 15/16 | 3 3/4 | 2 15/16 | 3 5/8 | 3 7/8 | 117200 |
26780 | YFED | 1300 | 16 7/16 | 16 7/16 | 16 7/16 | 16 7/16 | 16 3/8 | 17 | 1500 |
26781 | YFF | 0 | 203.19 | 0.20 | 203.19 | 0.20 | 0 | ||
26782 | YGEFX | 0 | 9.28 | 9.28 | 9.74 | 0 | |||
26783 | YILD | 4000 | 4 3/4 | 4 7/8 | 4 7/8 | 4 3/4 | 4 5/8 | 5 | 16000 |
26784 | YILDU | 2000 | 9 | 8 5/8 | 9 | 8 3/8 | 8 3/8 | 9 | 4800 |
26785 | YILDW | 6100 | 2 3/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 34600 |
26786 | YILDZ | 1200 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 7/16 | 1200 |
26787 | YIX/WS | 700 | 1/64 | 1/64 | 1/16 | 0 | |||
26788 | YJACF | 0 | 0 | ||||||
26789 | YJY | 0 | 95.31 | 95.31 | 95.31 | 95.31 | 0 | ||
26790 | YLD | 100 | 5 3/4 | 5 1/2 | 5 5/8 | 0 | |||
26791 | YLH | 1500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 7/8 | 2000 |
26792 | YLT | 1000 | 6 | 6 | 6 1/8 | 0 | |||
26793 | YNGN | 0 | 0 | ||||||
26794 | YNW/WS | 800 | 2 | 0 | |||||
26795 | YOBK | 1700 | 9.0000 | 9.0000 | 10.0000 | 0 | |||
26796 | YOCM | 2000 | 1 3/4 | 1 7/8 | 1 7/8 | 1 3/4 | 1 1/2 | 1 7/8 | 5000 |
26797 | YONK | 400 | 23 3/4 | 24 3/8 | 24 3/8 | 23 3/4 | 23 3/4 | 24 | 102600 |
26798 | YORK | 500 | 6 3/4 | 7 1/8 | 7 1/8 | 6 5/8 | 6 5/8 | 6 3/4 | 111900 |
26799 | YORW | 100 | 67.0000 | 0 | |||||
26800 | YPF | 700 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 21 5/8 | 22 1/8 | 700 |
26801 | YPW/WS | 200 | 7 1/8 | 7 | 7 1/2 | 7 | 7400 | ||
26802 | YPX | 0 | 154.64 | 1.54 | 154.64 | 1.54 | 0 | ||
26803 | YRK | 100 | 46 3/8 | 44 5/8 | 45 1/8 | 0 | |||
26804 | YSCO | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 1/4 | 1 7/8 | 100 |
26805 | YSII | 200 | 15 3/8 | 16 1/4 | 16 1/4 | 15 3/8 | 15 3/8 | 16 | 41200 |
26806 | YUMY | 5000 | 0.0020 | 0 | |||||
26807 | Z | 400 | 11 1/4 | 11 5/8 | 11 5/8 | 11 1/4 | 11 | 11 1/4 | 2200 |
26808 | Z.ADI | 0 | 0 | ||||||
26809 | Z.ARS | 0 | 0 | ||||||
26810 | Z.ASC | 0 | 0 | ||||||
26811 | Z.BBB | 0 | 0 | ||||||
26812 | Z.BBC | 0 | 0 | ||||||
26813 | Z.CFR | 0 | 0 | ||||||
26814 | Z.CIG | 0 | 0 | ||||||
26815 | Z.CSH | 0 | 0 | ||||||
26816 | Z.EMS | 0 | 0 | ||||||
26817 | Z.EWP | 0 | 0 | ||||||
26818 | Z.GLB | 0 | 0 | ||||||
26819 | Z.GOT | 0 | 0 | ||||||
26820 | Z.HOL | 0 | 0 | ||||||
26821 | Z.LG | 0 | 0 | ||||||
26822 | Z.LNZ | 0 | 0 | ||||||
26823 | Z.LOG | 0 | 0 | ||||||
26824 | Z.NES | 0 | 0 | ||||||
26825 | Z.OEB | 0 | 0 | ||||||
26826 | Z.OPTX | 0 | 0 | ||||||
26827 | Z.REI | 0 | 0 | ||||||
26828 | Z.RNT | 0 | 0 | ||||||
26829 | Z.ROC | 0 | 0 | ||||||
26830 | Z.SAL | 0 | 0 | ||||||
26831 | Z.SAN | 0 | 0 | ||||||
26832 | Z.SAR | 0 | 0 | ||||||
26833 | Z.SBK | 0 | 0 | ||||||
26834 | Z.SBV | 0 | 0 | ||||||
26835 | Z.SR | 0 | 0 | ||||||
26836 | Z.WIN | 0 | 0 | ||||||
26837 | Z.ZEL | 0 | 0 | ||||||
26838 | Z.ZVG | 0 | 0 | ||||||
26839 | Z052 | 0 | 0 | ||||||
26840 | Z105 | 0 | 0 | ||||||
26841 | Z208 | 0 | 0 | ||||||
26842 | Z212 | 0 | 0 | ||||||
26843 | Z225 | 0 | 0 | ||||||
26844 | Z241 | 0 | 0 | ||||||
26845 | Z2794 | 0 | 0 | ||||||
26846 | Z2958 | 0 | 0 | ||||||
26847 | Z315 | 0 | 0 | ||||||
26848 | Z327 | 0 | 0 | ||||||
26849 | Z4142 | 0 | 0 | ||||||
26850 | Z644 | 0 | 0 | ||||||
26851 | Z646 | 0 | 0 | ||||||
26852 | Z661 | 0 | 0 | ||||||
26853 | Z885 | 0 | 0 | ||||||
26854 | ZALE | 300 | 13 1/2 | 15 | 15 | 13 1/2 | 13 1/2 | 13 7/8 | 948400 |
26855 | ZALEW | 1000 | 5 1/4 | 6 1/8 | 6 1/8 | 5 1/4 | 5 1/8 | 5 3/8 | 75000 |
26856 | ZAMS | 200 | 0.0010 | 0.0010 | 0.1250 | 0 | |||
26857 | ZANA | 2000 | 2 9/16 | 2 3/4 | 3 1/16 | 2 3/8 | 2 7/16 | 2 5/8 | 53600 |
26858 | ZANAW | 1000 | 1/2 | 3/4 | 3/4 | 1/2 | 1/2 | 3/4 | 5400 |
26859 | ZAP | 0 | 0 | ||||||
26860 | ZAPAX | 0 | 15.61 | 15.61 | 16.52 | 0 | |||
26861 | ZAPCX | 0 | 15.52 | 15.52 | 15.52 | 0 | |||
26862 | ZAPP | 1500 | 0.1800 | 0.1800 | 0.1800 | 0.1700 | 0.1750 | 0.1800 | 134700 |
26863 | ZAPPP | 100 | 0.1250 | 0 | |||||
26864 | ZAPS | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 2200 |
26865 | ZAS | 100 | 10 | 4 | 34 | 0 | |||
26866 | ZAXS | 1500 | 3.0000 | 0 | |||||
26867 | ZBAR | 7500 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
26868 | ZBRA | 6000 | 27 1/4 | 29 1/2 | 30 | 25 1/2 | 26 1/2 | 27 1/4 | 169200 |
26869 | ZBSTQ | 600 | 0.0010 | 0 | |||||
26870 | ZCAD | 1000 | 7 9/16 | 7 11/16 | 8 | 7 5/16 | 7 3/8 | 7 9/16 | 283300 |
26871 | ZCL | 0 | 0 | ||||||
26872 | ZCO | 200 | 16 5/8 | 0 | |||||
26873 | ZCON | 2300 | 11 1/8 | 11 3/8 | 12 | 11 1/8 | 11 1/8 | 11 3/4 | 14600 |
26874 | ZDI | 0 | 0.17 | 0 | |||||
26875 | ZDM | 0 | 0.21 | 0 | |||||
26876 | ZDN | 0 | 0 | ||||||
26877 | ZDO | 0 | 0 | ||||||
26878 | ZE/WD | 0 | 7 1/2 | 7 3/4 | 0 | ||||
26879 | ZEEN | 25000 | 0.0010 | 0 | |||||
26880 | ZEI | 300 | 13 3/4 | 13 3/8 | 13 3/4 | 0 | |||
26881 | ZEN | 100 | 57 1/2 | 57 1/2 | 57 1/2 | 57 1/2 | 56 7/8 | 57 5/8 | 100 |
26882 | ZENO | 2000 | 0.0010 | 0 | |||||
26883 | ZEON | 100 | 1.0000 | 0 | |||||
26884 | ZERN | 0 | 0 | ||||||
26885 | ZEUS | 1500 | 9 1/4 | 9 3/4 | 10 | 9 1/8 | 9 | 9 1/4 | 33400 |
26886 | ZEw | 0 | 0 | ||||||
26887 | ZF | 700 | 11 | 11 1/8 | 11 1/8 | 11 | 11 | 11 1/8 | 2700 |
26888 | ZFAX | 500 | 1.8750 | 1.8125 | 1.9375 | 1.7500 | 1.7500 | 1.8750 | 30700 |
26889 | ZGSXX | 0 | 0.22 | 5.26 | 5.50 | 595 | |||
26890 | ZGVAX | 0 | 10.35 | 10.35 | 10.87 | 0 | |||
26891 | ZGVCX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
26892 | ZHOM | 5400 | 9 1/2 | 8 3/4 | 9 1/2 | 0 | |||
26893 | ZID | 0 | 0.07 | 0 | |||||
26894 | ZIDR | 400 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2187 | 400 |
26895 | ZIF | 100 | 6 3/8 | 6 3/8 | 6 3/4 | 0 | |||
26896 | ZIGO | 2000 | 21 | 22 1/2 | 23 | 20 1/2 | 20 1/2 | 21 1/4 | 54000 |
26897 | ZILA | 600 | 4 13/16 | 4 3/4 | 4 15/16 | 4 5/8 | 4 9/16 | 4 13/16 | 45000 |
26898 | ZIMR | 0 | 0 | ||||||
26899 | ZIN | 0 | 140.90 | 0 | |||||
26900 | ZING | 100 | 11 | 12 1/4 | 12 1/2 | 11 | 11 | 12 1/2 | 8000 |
26901 | ZION | 300 | 72 | 72 3/4 | 73 1/4 | 72 | 72 | 72 3/4 | 59700 |
26902 | ZIS | 100 | 122 3/8 | 110 | 125 | 0 | |||
26903 | ZITI | 11600 | 0.0100 | 0.0050 | 0.0400 | 0 | |||
26904 | ZITL | 500 | 11 13/16 | 11 3/4 | 12 | 11 1/2 | 11 3/4 | 11 7/8 | 85200 |
26905 | ZIU | 11000 | 116 1/8 | 0 | |||||
26906 | ZKEM | 300 | 8 | 8 | 8 1/4 | 8 | 8 | 8 1/4 | 31900 |
26907 | ZKEMW | 2800 | 4 | 4 | 4 3/8 | 4 | 4 | 4 3/8 | 17600 |
26908 | ZLG | 400 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 3/4 | 400 |
26909 | ZLII | 400 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
26910 | ZLOG | 0 | 0 | ||||||
26911 | ZMAAX | 0 | 12.53 | 12.53 | 13.26 | 0 | |||
26912 | ZMACX | 0 | 12.54 | 12.54 | 12.54 | 0 | |||
26913 | ZMD | 0 | 0.04 | 0 | |||||
26914 | ZMN | 0 | 50.04 | 0 | |||||
26915 | ZMS | 0 | 8.00 | 0 | |||||
26916 | ZMU | 100000 | 49 15/32 | 49 7/8 | 50 1/8 | 0 | |||
26917 | ZMX | 400 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 1700 | ||
26918 | ZNCO | 500 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.7500 | 600 |
26919 | ZNG | 500 | 7 1/8 | 9 3/4 | 11 3/4 | 0 | |||
26920 | ZNIC | 100 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.4375 | 100 |
26921 | ZNRG | 600 | 7 | 6 13/16 | 7 | 6 13/16 | 6 3/4 | 7 | 7300 |
26922 | ZNRGP | 0 | 0 | ||||||
26923 | ZNRGW | 9500 | 2 3/32 | 2 | 2 1/4 | 2 | 2 | 2 3/16 | 125300 |
26924 | ZNT | 300 | 20 3/8 | 20 7/8 | 21 7/8 | 0 | |||
26925 | ZNTX | 14400 | 1.2000 | 2.0000 | 3.0000 | 0 | |||
26926 | ZNXS | 2500 | 1 1/8 | 1/2 | 3/4 | 420800 | |||
26927 | ZOLL | 300 | 10 1/4 | 10 3/8 | 10 3/8 | 9 7/8 | 10 | 10 3/8 | 27800 |
26928 | ZOLT | 1000 | 17 1/2 | 17 1/4 | 17 1/2 | 16 5/8 | 17 | 17 1/2 | 46900 |
26929 | ZONA | 300 | 10 3/4 | 11 | 11 | 10 1/4 | 10 | 10 3/4 | 9900 |
26930 | ZONE | 1000 | 3 1/4 | 3 1/2 | 3 19/32 | 3 1/4 | 3 1/4 | 3 3/8 | 70500 |
26931 | ZONEL | 14 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 25 7/8 | 26 1/2 | 16 |
26932 | ZOOM | 10200 | 17 3/16 | 17 3/8 | 17 1/2 | 16 3/8 | 16 7/8 | 17 1/4 | 195600 |
26933 | ZOS | 1000 | 3 1/8 | 3 1/8 | 3 5/8 | 0 | |||
26934 | ZPS | 100 | 1/32 | 3/4 | 0 | ||||
26935 | ZRAN | 1000 | 19 1/2 | 19 1/2 | 20 1/4 | 19 5/16 | 19 1/2 | 20 1/4 | 23800 |
26936 | ZRC | 300 | 29 1/2 | 29 7/8 | 30 3/8 | 0 | |||
26937 | ZRN | 100 | 21 7/8 | 20 1/2 | 20 7/8 | 0 | |||
26938 | ZRO | 100 | 16 5/8 | 16 1/2 | 17 | 0 | |||
26939 | ZRU | 0 | 30.29 | 30.74 | 30.74 | 30.28 | 0 | ||
26940 | ZSE | 100 | 20 | 20 1/2 | 20 1/2 | 20 | 19 3/8 | 20 1/2 | 2200 |
26941 | ZSEV | 500 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 | 20 3/4 | 1500 |
26942 | ZSTAX | 0 | 14.24 | 14.24 | 15.07 | 0 | |||
26943 | ZSTCX | 0 | 14.28 | 14.28 | 14.28 | 0 | |||
26944 | ZTEC | 200 | 11 5/8 | 11 5/8 | 12 | 11 1/4 | 11 1/4 | 11 3/4 | 20600 |
26945 | ZTR | 100 | 8 1/2 | 8 3/8 | 8 3/4 | 0 | |||
26946 | ZUET | 3000 | 0.5000 | 0 | |||||
26947 | ZVXI | 100 | 4.5000 | 4.0000 | 4.5000 | 400 | |||
26948 | ZVXIU | 5000 | 4.2500 | 4.1250 | 4.7500 | 0 | |||
26949 | ZXB | 0 | 50.40 | 50.30 | 50.40 | 50.20 | 0 | ||
26950 | ZXN | 0 | 58.10 | 0 | |||||
26951 | ZYAB | 1 | 10 | 10 | 12 | 0 | |||
26952 | ZYCA | 10 | 17 1/2 | 17 1/2 | 18 | 0 | |||
26953 | ZYCBA | 10 | 10 | 10 | 10 1/2 | 0 | |||
26954 | ZYCC | 10 | 9 1/2 | 9 1/2 | 9 3/4 | 0 | |||
26955 | ZYCD | 10 | 10 3/4 | 10 3/4 | 10 7/8 | 0 | |||
26956 | ZYGN | 100 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.5000 | 100 |
26957 | ZYS | 100 | 49 7/8 | 46 7/8 | 50 1/8 | 0 | |||
26958 | ZYSA | 1000 | 2 5/32 | 1 7/8 | *****/8 | 0 | |||
26959 | ZYSAQ | 100 | 3/8 | 3/8 | 1/2 | 0 | |||
26960 | ZYSBB | 100 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 7/8 | 600 |
26961 | ZYSCC | 1000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/2 | 10 3/4 | 8000 |
26962 | ZYSDD | 100 | 9 5/16 | 9 5/16 | 9 13/32 | 0 | |||
26963 | ZYSEE | 1000 | 10 5/8 | 10 1/2 | 10 5/8 | 0 | |||
26964 | ZYSFF | 500 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/4 | 11 3/8 | 500 |
26965 | ZYSGG | 200 | 1 1/2 | 1 7/16 | 1 1/2 | 0 | |||
26966 | ZYSHH | 500 | 3 7/8 | 3 | 3 7/8 | 0 | |||
26967 | ZYSII | 1000 | 5 | 5 | 7 | 0 | |||
26968 | ZYSJJ | 300 | 2 | 1 3/4 | 2 | 0 | |||
26969 | ZYSKK | 1000 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | |||
26970 | ZYSLL | 1000 | 10 1/8 | 10 1/8 | 11 | 0 | |||
26971 | ZYSMM | 400 | 10 1/2 | 10 1/2 | 10 5/8 | 0 | |||
26972 | ZYSNN | 400 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | |||
26973 | ZYSOO | 100 | 8 3/4 | 8 3/4 | 8 7/8 | 0 | |||
26974 | ZYSPP | 100 | 11 1/2 | 11 1/2 | 11 5/8 | 0 | |||
26975 | ZYSQQ | 100 | 11 | 10 5/8 | 11 | 0 | |||
26976 | ZYSRR | 15000 | 8 5/8 | 8 5/8 | 8 11/16 | 0 | |||
26977 | ZYSSS | 100 | 12 | 12 | 13 | 0 | |||
26978 | ZYSVV | 300 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | |||
26979 | ZYSWW | 1000 | 10 1/2 | 10 1/4 | 10 3/8 | 0 | |||
26980 | ZYSYY | 400 | 11 1/2 | 0 | |||||
26981 | ZYX | 0 | 0 | ||||||
26982 | ZYYSF | 0 | 0 | ||||||
26983 | ZZY | 100 | 7 3/8 | 7 3/8 | 7 1/2 | 0 | |||
26984 | ZZZ | 200 | 1 | 0 | |||||
26985 | ZpA | 100 | 75 3/8 | 63 | 70 | 0 | |||
26986 | [LLY | 0 | 0 | ||||||
26987 | ] | 0 | 0 | ||||||
26988 | AAC%02 | 35 | 9 | 0 | |||||
26989 | AAG%01 | 25 | 94 | 100 | 103 | 0 | |||
26990 | AAG%03 | 0 | 0 | ||||||
26991 | AAM%02 | 49 | 104 5/8 | 103 | 0 | ||||
26992 | AAMS%02 | 10 | 105 | 104 | 0 | ||||
26993 | AB%05 | 0 | 0 | ||||||
26994 | ABF%01 | 5 | 102 | 102 | 102 | 102 | 101 | 102 1/4 | 30 |
26995 | ACH%A | 33 | 84 | 83 | 84 1/2 | 0 | |||
26996 | ACK%08 | 5 | 122 | 119 | 0 | ||||
26997 | ACT%97 | 14 | 99 1/2 | 99 1/2 | 102 | 0 | |||
26998 | ACT%98 | 47 | 97 1/4 | 97 1/2 | 97 5/8 | 97 1/4 | 97 1/4 | 98 1/4 | 82 |
26999 | ACT%99 | 4 | 99 | 98 | 99 | 98 | 99 | 6 | |
27000 | ADI%00 | 5 | 106 1/4 | 106 1/2 | 0 | ||||
27001 | ADT%ZR10 | 23 | 46 1/2 | 48 3/4 | 48 3/4 | 46 1/2 | 46 1/2 | 49 | 31 |
27002 | ADV%08 | 10 | 100 1/2 | 100 1/2 | 101 | 100 1/2 | 98 | 101 | 45 |
27003 | AEX%A | 10 | 103 | 103 | 103 | 103 | 104 | 105 | 10 |
27004 | AFC%25 | 0 | 0 | ||||||
27005 | AFD%30 | 1 | 65 | 65 | 65 | 65 | 65 | 67 | 1 |
27006 | AFD%30. | 100 | 65 | 65 | 65 | 65 | 65 | 67 | 250 |
27007 | AFDB%03 | 0 | 0 | ||||||
27008 | AFDB%97 | 215 | 107 1/4 | 100 | 106 1/2 | 0 | |||
27009 | AFDB%D95 | 5 | 100 | 101 | 0 | ||||
27010 | AFDB%N95 | 0 | 100 | 0 | |||||
27011 | AFI%P | 10 | 101 | 99 5/8 | 100 | 0 | |||
27012 | AFI%R | 12 | 96 1/2 | 99 1/2 | 130 | 0 | |||
27013 | AFI%U | 1 | 96 | 99 | 118 | 0 | |||
27014 | AFI%Z | 10 | 99 1/2 | 104 1/2 | 125 | 0 | |||
27015 | AG%08 | 10 | 258 1/2 | 0 | |||||
27016 | AGRB%47 | 0 | 0 | ||||||
27017 | AGRB%48 | 0 | 0 | ||||||
27018 | AHP%97 | 10 | 101 | 101 | 101 | 101 | 101 | 103 | 10 |
27019 | AIN%02 | 1 | 89 7/8 | 90 | 90 1/2 | 89 7/8 | 89 7/8 | 91 | 20 |
27020 | AKS%04 | 5 | 111 | 109 1/8 | 113 | 0 | |||
27021 | ALBK%99 | 5 | 98 7/8 | 98 7/8 | 0 | ||||
27022 | ALC%A | 15 | 104 | 105 | 107 | 0 | |||
27023 | ALD%02 | 3 | 113 3/4 | 113 7/8 | 0 | ||||
27024 | ALD%03 | 10 | 108 1/2 | 107 1/8 | 0 | ||||
27025 | ALD%16 | 5 | 109 | 107 3/8 | 0 | ||||
27026 | ALD%ZR00 | 2 | 76 | 74 3/4 | 76 | 0 | |||
27027 | ALD%ZR96 | 1 | 99 17/32 | 99 1/2 | 99 11/16 | 0 | |||
27028 | ALD%ZR98 | 8 | 84 3/4 | 84 3/4 | 84 3/4 | 84 3/4 | 84 3/4 | 85 7/8 | 8 |
27029 | ALD%ZRA01 | 25 | 71 | 69 5/8 | 0 | ||||
27030 | ALD%ZRA03 | 10 | 62 3/8 | 61 | 63 7/8 | 0 | |||
27031 | ALD%ZRA05 | 15 | 53 5/8 | 53 5/8 | 53 5/8 | 53 5/8 | 53 5/8 | 15 | |
27032 | ALD%ZRA07 | 25 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 49 | 51 3/8 | 25 |
27033 | ALD%ZRA09 | 30 | 39 1/4 | 39 1/4 | 39 1/4 | 39 1/4 | 39 1/4 | 39 5/8 | 30 |
27034 | ALD%ZRA97 | 90 | 91 | 92 | 92 | 91 | 91 | 91 3/4 | 95 |
27035 | ALD%ZRA99 | 10 | 79 3/4 | 80 | 80 | 79 3/4 | 79 3/4 | 80 3/8 | 15 |
27036 | ALK%05 | 10 | 101 1/2 | 105 5/8 | 0 | ||||
27037 | ALK%14 | 5 | 83 1/2 | 83 1/2 | 83 1/2 | 83 1/2 | 83 1/2 | 85 | 5 |
27038 | ALP%21 | 2 | 101 1/4 | 102 | 106 | 0 | |||
27039 | ALS%02 | 5 | 103 | 103 3/4 | 105 | 0 | |||
27040 | ALS%02. | 0 | 103 3/4 | 0 | |||||
27041 | ALW%14 | 15 | 85 1/4 | 85 | 85 1/4 | 85 | 85 | 30 | |
27042 | AMA%A | 10 | 66 1/2 | 66 1/2 | 66 1/2 | 66 1/2 | 66 | 68 | 10 |
27043 | AMA%B | 5 | 95 1/2 | 92 | 0 | ||||
27044 | AMB%03 | 5 | 111 1/2 | 110 1/8 | 115 | 0 | |||
27045 | AMB%16 | 12 | 104 3/4 | 104 3/4 | 105 1/4 | 0 | |||
27046 | AMB%21 | 1 | 107 1/4 | 108 | 0 | ||||
27047 | AMB%23 | 10 | 100 | 100 | 0 | ||||
27048 | AMB%J99 | 25 | 108 1/2 | 108 | 0 | ||||
27049 | AMB%M99 | 2 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 2 | |
27050 | AME%04 | 58 | 111 | 109 | 0 | ||||
27051 | AMGF%03 | 2 | 99 | 99 | 0 | ||||
27052 | AMGF%09 | 0 | 105 5/8 | 0 | |||||
27053 | AMR%16 | 30 | 109 1/2 | 111 | 111 | 109 1/2 | 109 1/2 | 111 | 55 |
27054 | AMR%24 | 23 | 99 | 101 | 101 | 99 | 98 1/2 | 100 | 45 |
27055 | AMR%DC96 | 25 | 99 3/4 | 99 25/32 | 101 5/8 | 0 | |||
27056 | AMR%J98 | 14 | 95 3/4 | 95 3/8 | 100 | 0 | |||
27057 | AMR%N98 | 5 | 104 1/8 | 104 1/8 | 104 1/8 | 104 1/8 | 103 7/8 | 104 3/8 | 25 |
27058 | AMX%J01 | 10 | 111 | 105 1/2 | 0 | ||||
27059 | ANCO%16 | 20 | 106 | 106 | 106 | 106 | 104 3/4 | 107 7/8 | 30 |
27060 | ANN%00 | 1 | 82 3/4 | 83 | 83 1/2 | 82 5/8 | 82 3/4 | 83 1/8 | 786 |
27061 | ANP%21 | 5 | 110 1/4 | 0 | |||||
27062 | ANP%24 | 0 | 82 | 0 | |||||
27063 | ANP%25 | 0 | 78 | 0 | |||||
27064 | AOC%02 | 0 | 98 1/8 | 0 | |||||
27065 | AOC%99 | 7 | 102 1/2 | 100 1/8 | 104 | 0 | |||
27066 | APA%02 | 9 | 112 1/4 | 111 3/4 | 116 | 0 | |||
27067 | APD%21 | 25 | 102 | 103 1/2 | 0 | ||||
27068 | APL | 92 | 101 3/4 | 0 | |||||
27069 | APL% | 0 | 102 | 102 3/4 | 0 | ||||
27070 | ARC%05 | 7 | 131 | 130 1/8 | 0 | ||||
27071 | ARC%16 | 5 | 128 7/8 | 127 | 134 | 0 | |||
27072 | ARC%97 | 10 | 100 | 99 1/2 | 101 | 0 | |||
27073 | ARC%Y11 | 50 | 120 1/8 | 120 1/8 | 120 1/8 | 120 1/8 | 119 3/4 | 123 1/4 | 50 |
27074 | ARR%01 | 0 | 95 | 0 | |||||
27075 | ARR%99 | 0 | 95 | 0 | |||||
27076 | ARV%14 | 10 | 100 | 100 | 100 | 100 | 99 1/2 | 100 | 38 |
27077 | ARX%A | 100 | 98 1/2 | 96 | 0 | ||||
27078 | AS%00 | 5 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 100 1/4 | 5 |
27079 | AS%01 | 1 | 97 | 97 1/2 | 99 | 0 | |||
27080 | AS%99 | 2 | 101 | 104 | 0 | ||||
27081 | ASH%14 | 48 | 100 1/2 | 99 1/2 | 100 1/2 | 99 1/2 | 99 1/2 | 100 | 85 |
27082 | ASIA%01 | 10 | 94 | 95 | 0 | ||||
27083 | ASIA%96 | 5 | 90 | 99 | 0 | ||||
27084 | ASIA%97 | 27 | 106 1/8 | 100 | 0 | ||||
27085 | ASIA%98 | 550 | 111 1/2 | 100 | 110 1/2 | 0 | |||
27086 | ASNA%09 | 0 | 103 1/8 | 0 | |||||
27087 | ASNA%DC01 | 10 | 97 1/4 | 91 1/4 | 0 | ||||
27088 | ASZ%02 | 2 | 96 | 95 1/2 | 96 1/4 | 95 1/2 | 95 3/4 | 96 | 6 |
27089 | ATC%A | 15 | 50 1/2 | 50 | 52 | 0 | |||
27090 | AUD%ZR12 | 10 | 48 7/8 | 49 1/4 | 49 1/4 | 48 7/8 | 49 1/4 | 52 | 25 |
27091 | AUR%A | 2 | 67 3/4 | 65 | 67 3/4 | 0 | |||
27092 | AUR%C | 4 | 88 1/2 | 88 3/4 | 89 1/2 | 0 | |||
27093 | AUR%D | 10 | 88 1/2 | 88 3/4 | 89 1/2 | 0 | |||
27094 | AUT%06 | 15 | 107 | 103 | 0 | ||||
27095 | AUT%A96 | 30 | 103 | 100 | 102 1/2 | 0 | |||
27096 | AXCR%00 | 6 | 101 1/2 | 100 3/4 | 103 1/4 | 0 | |||
27097 | AY%98 | 2 | 91 1/2 | 92 | 95 | 0 | |||
27098 | AZA%ZR14 | 40 | 41 3/4 | 41 | 41 3/4 | 0 | |||
27099 | BA%96 | 5 | 100 3/8 | 100 3/8 | 100 3/4 | 0 | |||
27100 | BAC%Y96 | 0 | 0 | ||||||
27101 | BACR%03 | 46 | 109 | 102 1/8 | 0 | ||||
27102 | BBC%03 | 0 | 95 1/8 | 0 | |||||
27103 | BBC%11 | 10 | 92 3/4 | 92 1/8 | 94 5/8 | 0 | |||
27104 | BBC%96 | 50 | 99 13/16 | 99 13/16 | 100 3/32 | 0 | |||
27105 | BBI%01 | 25 | 111 3/8 | 111 5/8 | 0 | ||||
27106 | BBI%03 | 10 | 120 | 119 | 123 | 0 | |||
27107 | BBI%07 | 8 | 111 | 109 1/4 | 111 | 109 1/4 | 110 5/8 | 12 | |
27108 | BBI%99 | 10 | 106 3/4 | 106 1/4 | 0 | ||||
27109 | BBN%12 | 5 | 117 1/2 | 118 | 118 | 117 1/2 | 116 3/4 | 25 | |
27110 | BBY%00 | 5 | 91 | 95 3/4 | 95 3/4 | 90 7/8 | 90 1/4 | 91 1/4 | 1375 |
27111 | BBY%97 | 1 | 99 1/2 | 101 | 101 | 99 1/2 | 99 1/2 | 101 1/2 | 66 |
27112 | BEV%18 | 1 | 99 | 96 | 99 | 96 | 98 | 100 | 42 |
27113 | BEV%18. | 99 | 100 1/2 | 100 1/2 | 0 | ||||
27114 | BEV%M03 | 1 | 96 | 96 | 96 | 95 1/4 | 94 | 96 | 29 |
27115 | BEV%ZR03 | 10 | 53 | 53 | 0 | ||||
27116 | BFI%12 | 5 | 100 1/4 | 0 | |||||
27117 | BFI%12. | 6 | 101 1/8 | 101 | 101 1/8 | 101 | 101 1/8 | 101 1/4 | 37 |
27118 | BG%98 | 10 | 100 1/8 | 100 1/4 | 103 | 0 | |||
27119 | BHI%ZR08 | 1 | 61 1/2 | 63 1/4 | 0 | ||||
27120 | BJS%02 | 0 | 104 | 0 | |||||
27121 | BK%01 | 7 | 237 | 237 | 0 | ||||
27122 | BLH%02 | 10 | 113 7/8 | 111 | 114 | 0 | |||
27123 | BLSF%98 | 4 | 106 1/8 | 106 1/4 | 0 | ||||
27124 | BLST%00 | 5 | 103 | 102 3/4 | 103 | 0 | |||
27125 | BLST%03 | 5 | 101 1/4 | 101 3/8 | 101 3/4 | 101 1/4 | 101 1/4 | 101 5/8 | 72 |
27126 | BLST%04 | 5 | 101 3/4 | 102 1/4 | 102 1/4 | 101 3/4 | 101 | 102 1/4 | 12 |
27127 | BLST%09 | 100 | 96 3/8 | 96 5/8 | 96 5/8 | 96 3/8 | 96 1/8 | 96 1/2 | 131 |
27128 | BLST%25 | 5 | 104 3/4 | 0 | |||||
27129 | BLST%35 | 1 | 106 | 104 1/2 | 0 | ||||
27130 | BLST%45 | 0 | 90 | 0 | |||||
27131 | BLST%95 | 0 | 0 | ||||||
27132 | BLST%A32 | 5 | 105 1/2 | 106 1/8 | 106 1/8 | 105 1/2 | 104 7/8 | 106 3/4 | 105 |
27133 | BLST%F05 | 5 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 105 | 106 1/4 | 5 |
27134 | BLST%J05 | 25 | 102 3/4 | 103 1/4 | 103 1/4 | 102 3/4 | 102 1/4 | 102 3/4 | 35 |
27135 | BLST%J32 | 8 | 109 7/8 | 109 | 109 7/8 | 109 | 109 | 109 7/8 | 24 |
27136 | BLST%J33 | 20 | 104 3/8 | 104 | 104 3/8 | 104 | 103 1/8 | 104 3/8 | 34 |
27137 | BLST%O33 | 10 | 98 | 99 1/4 | 99 1/4 | 98 | 97 1/4 | 98 | 80 |
27138 | BLST%RP15 | 0 | 0 | ||||||
27139 | BLST%ZR95 | 0 | 0 | ||||||
27140 | BLY%00 | 1 | 111 1/2 | 110 3/4 | 111 | 0 | |||
27141 | BLY%06 | 5 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/4 | 96 1/4 | 5 |
27142 | BLY%06. | 7 | 95 | 95 | 96 | 0 | |||
27143 | BLY%98 | 5 | 92 3/4 | 92 1/4 | 95 | 0 | |||
27144 | BN%16 | 7 | 99 3/4 | 99 1/2 | 99 3/4 | 99 1/2 | 99 1/2 | 100 | 17 |
27145 | BNCE%00 | 7 | 98 7/8 | 84 | 92 | 0 | |||
27146 | BNCE%04 | 0 | 0 | ||||||
27147 | BNI%06 | 5 | 112 3/8 | 109 1/8 | 0 | ||||
27148 | BNI%16 | 9 | 104 5/8 | 104 5/8 | 105 1/8 | 0 | |||
27149 | BNI%45 | 20 | 47 | 43 1/8 | 47 1/2 | 0 | |||
27150 | BNI%K20 | 3 | 87 1/2 | 87 | 0 | ||||
27151 | BNI%L20 | 10 | 58 1/2 | 57 | 61 | 0 | |||
27152 | BNI%N20 | 5 | 103 1/8 | 103 1/8 | 0 | ||||
27153 | BNI%O20 | 5 | 88 | 88 | 88 | 88 | 88 | 90 7/8 | 5 |
27154 | BNI%P20 | 5 | 103 | 105 | 0 | ||||
27155 | BNL%01 | 5 | 110 | 110 | 0 | ||||
27156 | BNL%08 | 50 | 111 1/4 | 106 1/8 | 0 | ||||
27157 | BNL%A13 | 11 | 117 1/8 | 118 | 120 7/8 | 0 | |||
27158 | BNS%05 | 12 | 100 | 101 | 0 | ||||
27159 | BOM%A | 2 | 99 1/2 | 99 | 101 | 0 | |||
27160 | BOR%03 | 20 | 92 | 92 | 92 | 90 1/4 | 91 1/4 | 92 | 85 |
27161 | BP%02 | 5 | 107 1/4 | 107 3/4 | 111 1/4 | 0 | |||
27162 | BPP%02 | 3 | 97 | 96 1/2 | 97 | 0 | |||
27163 | BRC%03 | 15 | 106 | 99 | 0 | ||||
27164 | BRDG%00 | 5 | 97 1/2 | 0 | |||||
27165 | BS%00 | 5 | 100 7/8 | 0 | |||||
27166 | BS%01 | 5 | 99 1/8 | 99 1/8 | 99 1/8 | 99 | 99 | 99 1/8 | 90 |
27167 | BS%05 | 10 | 99 1/8 | 99 1/2 | 100 | 99 1/8 | 99 1/8 | 99 1/2 | 90 |
27168 | BS%99 | 5 | 98 1/8 | 98 1/8 | 99 | 0 | |||
27169 | BSC%01 | 50 | 110 | 0 | |||||
27170 | BSC%98 | 200 | 102 | 101 3/8 | 0 | ||||
27171 | BTP%12 | 5 | 103 | 101 3/4 | 103 3/4 | 0 | |||
27172 | BTP%13 | 5 | 102 1/2 | 102 7/8 | 102 7/8 | 102 1/2 | 102 1/2 | 102 3/4 | 40 |
27173 | BTP%17 | 15 | 103 3/4 | 0 | |||||
27174 | BTP%17. | 10 | 103 25/32 | 103 25/32 | 103 15/16 | 0 | |||
27175 | BUD%16 | 5 | 105 | 105 | 105 | 105 | 104 5/8 | 105 | 5 |
27176 | BUS%A | 3 | 94 1/2 | 95 | 95 | 94 1/2 | 94 1/4 | 95 | 21 |
27177 | BUS%B | 22 | 87 | 88 | 88 | 87 | 86 | 88 | 27 |
27178 | BXC%A | 0 | 9 | 12 | 0 | ||||
27179 | BXC%B | 0 | 8 3/8 | 8 5/8 | 0 | ||||
27180 | BYD%03 | 0 | 0 | ||||||
27181 | C%00 | 10 | 102 7/8 | 101 | 0 | ||||
27182 | C%17 | 10 | 111 1/2 | 111 1/2 | 111 1/2 | 111 1/2 | 111 1/2 | 112 5/8 | 35 |
27183 | C%18 | 10 | 106 7/8 | 105 | 108 3/4 | 0 | |||
27184 | C%96 | 6 | 99 17/32 | 99 17/32 | 100 3/8 | 0 | |||
27185 | C%A99 | 10 | 107 3/8 | 107 3/8 | 107 3/8 | 107 3/8 | 107 | 107 3/8 | 10 |
27186 | C%D99 | 7 | 110 5/8 | 111 | 111 | 110 5/8 | 110 1/4 | 111 1/4 | 10 |
27187 | C%J98 | 2 | 101 3/8 | 100 | 103 | 0 | |||
27188 | C%N99 | 12 | 123 | 121 1/4 | 124 3/4 | 0 | |||
27189 | C%NA20 | 100 | 152 | 150 3/8 | 153 7/8 | 0 | |||
27190 | C%O99 | 25 | 123 1/8 | 122 1/8 | 123 7/8 | 0 | |||
27191 | CABCO%32 | 0 | 0 | ||||||
27192 | CAMW%KK12 | 0 | 0 | ||||||
27193 | CAMW%KN21 | 0 | 0 | ||||||
27194 | CAMW%LH13 | 0 | 0 | ||||||
27195 | CAMW%LJ19 | 0 | 0 | ||||||
27196 | CAMW%LK20 | 0 | 0 | ||||||
27197 | CAMW%ML13 | 0 | 0 | ||||||
27198 | CAMW%MS21 | 0 | 0 | ||||||
27199 | CAMW%WT20 | 0 | 0 | ||||||
27200 | CAST%BB19 | 0 | 0 | ||||||
27201 | CAST%BD21 | 0 | 0 | ||||||
27202 | CAST%BE22 | 0 | 0 | ||||||
27203 | CAST%BF22 | 0 | 0 | ||||||
27204 | CAST%BK19 | 0 | 0 | ||||||
27205 | CAST%BP23 | 0 | 0 | ||||||
27206 | CAST%BU18 | 0 | 0 | ||||||
27207 | CAST%BZ23 | 0 | 0 | ||||||
27208 | CAST%CB19 | 0 | 0 | ||||||
27209 | CAST%CE14 | 0 | 0 | ||||||
27210 | CAST%CF19 | 0 | 0 | ||||||
27211 | CAST%CH20 | 0 | 0 | ||||||
27212 | CAST%CJ15 | 0 | 0 | ||||||
27213 | CAST%CL23 | 0 | 0 | ||||||
27214 | CAST%CM17 | 0 | 0 | ||||||
27215 | CAST%CN15 | 0 | 0 | ||||||
27216 | CAST%CN18 | 0 | 0 | ||||||
27217 | CAST%CQ20 | 0 | 0 | ||||||
27218 | CAST%CU24 | 0 | 0 | ||||||
27219 | CAST%CX17 | 0 | 0 | ||||||
27220 | CAST%DA19 | 0 | 0 | ||||||
27221 | CAST%DF24 | 0 | 0 | ||||||
27222 | CAST%DG12 | 0 | 0 | ||||||
27223 | CAST%DK20 | 0 | 0 | ||||||
27224 | CAST%DN17 | 0 | 0 | ||||||
27225 | CAST%DP24 | 0 | 0 | ||||||
27226 | CAST%DQ14 | 0 | 0 | ||||||
27227 | CAST%ED14 | 0 | 0 | ||||||
27228 | CAST%EE19 | 0 | 0 | ||||||
27229 | CAST%EG19 | 0 | 0 | ||||||
27230 | CAST%EN25 | 0 | 0 | ||||||
27231 | CAST%ER16 | 0 | 0 | ||||||
27232 | CAST%GH15 | 0 | 0 | ||||||
27233 | CAST%GJ08 | 0 | 0 | ||||||
27234 | CAST%GL09 | 0 | 0 | ||||||
27235 | CAST%GL11 | 0 | 0 | ||||||
27236 | CAST%GM19 | 0 | 0 | ||||||
27237 | CAST%GN21 | 0 | 0 | ||||||
27238 | CAST%GR17 | 0 | 0 | ||||||
27239 | CAST%GY14 | 0 | 0 | ||||||
27240 | CAST%HG11 | 0 | 0 | ||||||
27241 | CAST%JE10 | 0 | 0 | ||||||
27242 | CAST%JH17 | 0 | 0 | ||||||
27243 | CAST%KA12 | 0 | 0 | ||||||
27244 | CAST%KW16 | 0 | 0 | ||||||
27245 | CAST%KY22 | 0 | 0 | ||||||
27246 | CAST%ND12 | 0 | 0 | ||||||
27247 | CAST%NG19 | 0 | 0 | ||||||
27248 | CAST%NZ13 | 0 | 0 | ||||||
27249 | CAST%PA19 | 0 | 0 | ||||||
27250 | CAST%RB14 | 0 | 0 | ||||||
27251 | CAST%RC21 | 0 | 0 | ||||||
27252 | CAST%RD23 | 0 | 0 | ||||||
27253 | CAST%RE10 | 0 | 0 | ||||||
27254 | CAST%SG13 | 0 | 0 | ||||||
27255 | CAST%SH18 | 0 | 0 | ||||||
27256 | CAST%SL08 | 0 | 0 | ||||||
27257 | CAST%TP15 | 0 | 0 | ||||||
27258 | CAST%TQ18 | 0 | 0 | ||||||
27259 | CAST%TT12 | 0 | 0 | ||||||
27260 | CAST%VD01 | 0 | 0 | ||||||
27261 | CAST%WS14 | 0 | 0 | ||||||
27262 | CAST%XH10 | 0 | 0 | ||||||
27263 | CAST%XJ14 | 0 | 0 | ||||||
27264 | CAST%XK19 | 0 | 0 | ||||||
27265 | CAST%ZJ10 | 0 | 0 | ||||||
27266 | CAST%ZN14 | 0 | 0 | ||||||
27267 | CAST%ZT19 | 0 | 0 | ||||||
27268 | CAT%00 | 200 | 112 1/2 | 111 7/8 | 0 | ||||
27269 | CAT%01 | 30 | 114 3/8 | 113 5/8 | 0 | ||||
27270 | CAT%06 | 10 | 117 1/2 | 117 3/4 | 119 1/4 | 0 | |||
27271 | CAT%11 | 5 | 120 3/4 | 0 | |||||
27272 | CAT%19 | 5 | 115 | 113 1/8 | 119 | 0 | |||
27273 | CAT%21 | 5 | 107 7/8 | 110 3/8 | 0 | ||||
27274 | CAT%23 | 20 | 107 1/4 | 106 1/2 | 0 | ||||
27275 | CAT%96 | 5 | 103 | 102 1/2 | 0 | ||||
27276 | CAT%DC07 | 20 | 96 1/4 | 96 1/4 | 96 1/4 | 96 1/4 | 96 1/4 | 97 1/8 | 20 |
27277 | CATFC%00 | 0 | 0 | ||||||
27278 | CATFC%95 | 0 | 0 | ||||||
27279 | CATFC%98 | 0 | 0 | ||||||
27280 | CATFC%D96 | 0 | 0 | ||||||
27281 | CATFC%J96 | 0 | 0 | ||||||
27282 | CATS%ZR01 | 22 | 66 | 68 7/8 | 75 | 0 | |||
27283 | CATS%ZR02 | 11 | 61 | 60 1/8 | 0 | ||||
27284 | CATS%ZR03 | 3 | 47 5/8 | 53 7/8 | 0 | ||||
27285 | CATS%ZR11 | 50 | 50 1/2 | 51 | 0 | ||||
27286 | CATS%ZR96 | 6 | 92 1/2 | 94 23/32 | 0 | ||||
27287 | CATS%ZR97 | 1 | 87 1/2 | 90 1/2 | 0 | ||||
27288 | CATS%ZR98 | 3 | 83 | 81 1/8 | 0 | ||||
27289 | CATS%ZR99 | 9 | 71 1/2 | 71 1/2 | 71 1/2 | 71 1/2 | 70 | 9 | |
27290 | CBE%15 | 5 | 103 | 103 1/2 | 103 1/2 | 103 | 103 | 37 | |
27291 | CCI%04 | 7 | 99 5/8 | 99 1/2 | 99 5/8 | 0 | |||
27292 | CCI%M98 | 0 | 0 | ||||||
27293 | CCL%03 | 49 | 94 1/2 | 99 1/2 | 0 | ||||
27294 | CCL%04 | 5 | 100 | 98 1/8 | 104 | 0 | |||
27295 | CCL%05 | 0 | 0 | ||||||
27296 | CCL%23 | 0 | 0 | ||||||
27297 | CCL%97 | 4 | 136 | 136 | 0 | ||||
27298 | CCL%98 | 1 | 98 7/8 | 97 7/8 | 100 3/4 | 0 | |||
27299 | CCP%04 | 0 | 0 | ||||||
27300 | CCT%02 | 10 | 112 1/2 | 118 | 0 | ||||
27301 | CDC%U | 0 | 18 | 19 | 0 | ||||
27302 | CDE%02 | 10 | 125 | 120 | 0 | ||||
27303 | CDE%02. | 20 | 117 1/2 | 122 | 0 | ||||
27304 | CDE%04 | 50 | 100 | 100 | 101 | 100 | 99 1/2 | 101 | 124 |
27305 | CE%03 | 30 | 104 | 103 1/2 | 0 | ||||
27306 | CE%ZR04 | 15 | 95 1/4 | 94 3/8 | 95 5/8 | 0 | |||
27307 | CENCO%96 | 5 | 94 5/8 | 96 1/8 | 0 | ||||
27308 | CENCO%97 | 7 | 93 | 94 | 0 | ||||
27309 | CGP%00 | 5 | 111 1/2 | 113 | 0 | ||||
27310 | CGP%01 | 5 | 111 3/4 | 111 3/4 | 114 1/2 | 0 | |||
27311 | CGP%02 | 40 | 107 5/8 | 107 5/8 | 109 1/2 | 0 | |||
27312 | CGP%03 | 20 | 112 7/8 | 112 3/4 | 116 1/4 | 0 | |||
27313 | CGP%04 | 15 | 117 1/2 | 118 3/4 | 120 | 0 | |||
27314 | CGP%06 | 5 | 104 7/8 | 104 7/8 | 105 7/8 | 0 | |||
27315 | CGP%10 | 4 | 120 | 118 1/8 | 125 | 0 | |||
27316 | CGP%12 | 5 | 108 7/8 | 108 | 0 | ||||
27317 | CGP%35 | 0 | 0 | ||||||
27318 | CGP%99 | 10 | 104 | 104 | 108 | 0 | |||
27319 | CHF%12 | 19 | 87 | 87 | 88 1/2 | 0 | |||
27320 | CHF%A | 80 | 95 | 95 1/2 | 95 1/2 | 95 | 95 | 95 3/4 | 162 |
27321 | CHV%16 | 18 | 107 | 105 1/4 | 107 | 105 1/4 | 105 1/8 | 107 | 30 |
27322 | CHVCP%17 | 15 | 111 1/2 | 111 1/2 | 111 1/2 | 111 1/2 | 111 1/2 | 15 | |
27323 | CHW%ZR10 | 10 | 40 1/2 | 40 1/2 | 42 1/2 | 0 | |||
27324 | CI%10. | 10 | 146 | 0 | |||||
27325 | CIGS%05 | 3 | 116 3/4 | 107 | 0 | ||||
27326 | CII%A | 90 | 87 1/2 | 86 1/2 | 87 1/2 | 86 1/2 | 87 | 87 1/2 | 107 |
27327 | CIT%08 | 50 | 92 | 92 | 0 | ||||
27328 | CIT%98 | 2 | 103 | 105 1/8 | 106 1/2 | 0 | |||
27329 | CLAR%02 | 67 | 85 1/2 | 85 3/8 | 85 3/4 | 85 3/8 | 85 3/8 | 85 3/4 | 355 |
27330 | CLK%04 | 5 | 104 | 105 | 105 | 104 | 103 | 105 3/4 | 115 |
27331 | CLNW%ZR13 | 1 | 29 | 30 | 30 | 29 | 28 | 30 | 4 |
27332 | CMB%00 | 6 | 102 1/4 | 102 1/4 | 106 | 0 | |||
27333 | CMB%09 | 20 | 99 | 97 1/8 | 100 7/8 | 0 | |||
27334 | CMB%97 | 1 | 104 1/4 | 103 | 104 1/4 | 0 | |||
27335 | CMB%A02 | 12 | 102 | 100 3/4 | 0 | ||||
27336 | CMB%A03 | 0 | 0 | ||||||
27337 | CMB%A04 | 10 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 | 104 3/4 | 10 |
27338 | CMB%A05 | 2 | 101 1/2 | 99 | 101 3/4 | 0 | |||
27339 | CMB%A08 | 5 | 100 7/8 | 98 | 0 | ||||
27340 | CMB%F02 | 0 | 100 7/8 | 0 | |||||
27341 | CMB%F03 | 50 | 106 3/8 | 106 1/2 | 107 | 0 | |||
27342 | CMB%J03 | 0 | 0 | ||||||
27343 | CMB%M04 | 34 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/8 | 103 3/4 | 34 |
27344 | CMB%M05 | 15 | 104 | 102 1/2 | 105 | 0 | |||
27345 | CMB%N99 | 15 | 104 | 102 1/2 | 105 1/2 | 0 | |||
27346 | CMB%O08 | 1 | 97 | 96 1/4 | 98 1/2 | 0 | |||
27347 | CMB%X99 | 2 | 99 | 99 | 100 1/2 | 0 | |||
27348 | CMB%Y99 | 300 | 105 5/8 | 103 7/8 | 0 | ||||
27349 | CMCR%96 | 15 | 101 3/8 | 101 1/4 | 101 5/8 | 0 | |||
27350 | CMD%A | 20 | 108 | 108 | 0 | ||||
27351 | CMS%96 | 31 | 99 21/32 | 99 7/8 | 100 5/32 | 0 | |||
27352 | CMS%J02 | 5 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 99 3/4 | 101 1/2 | 5 |
27353 | CMS%M98 | 6 | 100 | 100 | 100 1/4 | 0 | |||
27354 | CMS%N01 | 3 | 101 | 101 1/8 | 101 1/4 | 101 | 101 | 101 1/4 | 15 |
27355 | CMS%O98 | 10 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 7/8 | 10 |
27356 | CNC%03 | 95 | 99 3/8 | 100 | 100 | 99 3/8 | 99 | 99 1/2 | 691 |
27357 | CNG%03 | 7 | 96 3/4 | 94 | 0 | ||||
27358 | CNG%05 | 50 | 109 | 102 5/8 | 0 | ||||
27359 | CNG%11 | 8 | 105 1/8 | 103 1/4 | 0 | ||||
27360 | CNG%13 | 16 | 98 | 98 | 0 | ||||
27361 | CNG%15 | 5 | 105 | 104 1/8 | 105 | 104 | 104 | 105 | 43 |
27362 | CNG%19 | 5 | 102 1/4 | 107 | 0 | ||||
27363 | CNG%F97 | 6 | 104 1/2 | 104 1/2 | 0 | ||||
27364 | CNG%J99 | 2 | 108 | 107 1/8 | 0 | ||||
27365 | CNG%O98 | 5 | 99 3/4 | 99 3/4 | 0 | ||||
27366 | CNN%97 | 1 | 99 | 99 | 0 | ||||
27367 | CNR%01 | 10 | 99 | 99 | 99 | 98 | 98 | 99 | 52 |
27368 | CNR%02 | 5 | 103 | 103 | 103 1/2 | 103 | 103 | 104 | 96 |
27369 | CNT%A | 1 | 117 | 108 | 0 | ||||
27370 | CON%A | 10 | 94 1/2 | 0 | |||||
27371 | COO%05 | 1 | 90 | 87 | 0 | ||||
27372 | COO%B | 26 | 79 | 90 3/4 | 93 | 0 | |||
27373 | COT%B | 4 | 107 | 100 | 108 | 0 | |||
27374 | COTY%05 | 50 | 106 1/8 | 105 1/2 | 106 3/8 | 0 | |||
27375 | COUG%AM00 | 50 | 8 | 13 | 0 | ||||
27376 | COUG%AM01 | 50 | 8 | 11 | 0 | ||||
27377 | COUG%AM02 | 50 | 8 | 8 | 0 | ||||
27378 | COUG%AM03 | 50 | 8 | 10 1/4 | 0 | ||||
27379 | COUG%AM96 | 50 | 13 | 13 | 0 | ||||
27380 | COUG%AM97 | 50 | 13 | 13 | 0 | ||||
27381 | COUG%AM98 | 50 | 10 | 25 | 0 | ||||
27382 | COUG%AM99 | 50 | 8 | 11 | 0 | ||||
27383 | COUG%AN00 | 50 | 8 | 11 | 0 | ||||
27384 | COUG%AN01 | 50 | 8 | 11 | 0 | ||||
27385 | COUG%AN02 | 50 | 8 | 10 | 0 | ||||
27386 | COUG%AN95 | 50 | 16 | 16 | 0 | ||||
27387 | COUG%AN96 | 50 | 12 | 12 | 0 | ||||
27388 | COUG%AN97 | 50 | 11 | 11 | 0 | ||||
27389 | COUG%AN98 | 50 | 10 | 10 | 0 | ||||
27390 | COUG%AN99 | 50 | 8 | 11 | 0 | ||||
27391 | COUG%AX03 | 50 | 10 | 10 | 0 | ||||
27392 | COUG%AY03 | 49 | 8 | 11 | 0 | ||||
27393 | COUG%BB04 | 50 | 5 | 5 | 0 | ||||
27394 | COUG%BM00 | 50 | 5 | 10 | 0 | ||||
27395 | COUG%BM01 | 50 | 5 | 13 | 0 | ||||
27396 | COUG%BM02 | 50 | 5 | 11 | 0 | ||||
27397 | COUG%BM03 | 50 | 5 | 12 | 0 | ||||
27398 | COUG%BM04 | 50 | 11 | 13 | 0 | ||||
27399 | COUG%BM96 | 50 | 9 | 12 | 0 | ||||
27400 | COUG%BM97 | 50 | 8 | 11 | 0 | ||||
27401 | COUG%BM98 | 50 | 6 | 12 | 0 | ||||
27402 | COUG%BM99 | 50 | 5 | 70 | 0 | ||||
27403 | COUG%BN00 | 50 | 5 | 10 | 0 | ||||
27404 | COUG%BN01 | 50 | 5 | 13 | 0 | ||||
27405 | COUG%BN02 | 50 | 5 | 50 | 0 | ||||
27406 | COUG%BN03 | 50 | 5 | 12 | 0 | ||||
27407 | COUG%BN95 | 0 | 21 | 0 | |||||
27408 | COUG%BN96 | 50 | 9 | 12 | 0 | ||||
27409 | COUG%BN97 | 50 | 8 | 10 | 0 | ||||
27410 | COUG%BN98 | 50 | 6 | 16 | 0 | ||||
27411 | COUG%BN99 | 50 | 5 | 10 | 0 | ||||
27412 | CPC%16 | 0 | 98 1/8 | 0 | |||||
27413 | CPDC%13 | 4 | 103 1/4 | 102 | 103 1/2 | 0 | |||
27414 | CPMD%12 | 1 | 102 1/4 | 102 | 102 3/4 | 0 | |||
27415 | CPRY% | 9 | 47 3/4 | 48 1/8 | 49 1/2 | 0 | |||
27416 | CPRY%R | 10 | 48 1/4 | 48 1/2 | 48 1/2 | 48 1/4 | 48 1/8 | 50 | 11 |
27417 | CPSS%06 | 0 | 100 | 0 | |||||
27418 | CPT%01 | 20 | 96 | 96 1/4 | 0 | ||||
27419 | CPU%00 | 15 | 99 7/8 | 100 3/8 | 100 5/8 | 99 3/4 | 99 3/4 | 99 7/8 | 377 |
27420 | CPVA%12 | 6 | 102 1/4 | 101 | 103 | 0 | |||
27421 | CPWV%13 | 18 | 103 7/8 | 101 1/4 | 103 1/2 | 0 | |||
27422 | CQ%01 | 0 | 0 | ||||||
27423 | CQ%04 | 2 | 107 | 110 | 0 | ||||
27424 | CQB%04 | 5 | 103 3/8 | 103 3/8 | 103 3/8 | 103 3/8 | 103 3/8 | 103 3/4 | 18 |
27425 | CTC%03 | 0 | 0 | ||||||
27426 | CTGO%AC95 | 0 | 0 | ||||||
27427 | CTGO%AD96 | 0 | 0 | ||||||
27428 | CTGO%AE96 | 0 | 0 | ||||||
27429 | CTGO%AF97 | 0 | 0 | ||||||
27430 | CTGO%AG97 | 0 | 0 | ||||||
27431 | CTGO%AH98 | 0 | 0 | ||||||
27432 | CTGO%AJ98 | 0 | 0 | ||||||
27433 | CTGO%AK99 | 0 | 0 | ||||||
27434 | CTGO%AL99 | 0 | 0 | ||||||
27435 | CTGO%AM00 | 0 | 0 | ||||||
27436 | CTGO%AN00 | 0 | 0 | ||||||
27437 | CTGO%AP97 | 0 | 0 | ||||||
27438 | CTGO%HQ12 | 25 | 97 1/2 | 0 | |||||
27439 | CTGO%KW12 | 0 | 0 | ||||||
27440 | CUBA%77 | 5 | 54 | 0 | |||||
27441 | CVX%05 | 3 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 101 1/2 | 4 |
27442 | CVX%09 | 5 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 5/8 | 103 | 5 |
27443 | CVX%11 | 4 | 96 1/8 | 96 3/8 | 96 3/8 | 96 1/8 | 96 1/8 | 96 1/4 | 92 |
27444 | CVX%12 | 14 | 95 3/8 | 95 5/8 | 95 5/8 | 95 1/4 | 95 1/8 | 95 3/8 | 92 |
27445 | CWE%01 | 1 | 80 | 82 7/8 | 0 | ||||
27446 | CWE%01. | 0 | 82 5/8 | 0 | |||||
27447 | CWE%D07. | 20 | 102 25/32 | 102 25/32 | 0 | ||||
27448 | CWE%F03 | 50 | 101 | 101 1/8 | 101 1/8 | 101 | 101 | 101 1/4 | 70 |
27449 | CWE%J03 | 1 | 101 | 101 1/2 | 101 1/2 | 101 | 101 | 101 1/2 | 6 |
27450 | CWE%J07 | 25 | 102 | 102 1/4 | 102 1/4 | 102 | 101 3/4 | 102 1/2 | 33 |
27451 | CWE%O03 | 6 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 102 3/8 | 56 |
27452 | CWE%X07. | 5 | 102 29/32 | 102 29/32 | 103 | 0 | |||
27453 | CWE%X99 | 1 | 87 7/8 | 87 7/8 | 0 | ||||
27454 | CWE%X99. | 1 | 82 | 87 7/8 | 0 | ||||
27455 | CWE%Y99 | 2 | 88 5/8 | 88 5/8 | 0 | ||||
27456 | CWE%Y99. | 0 | 88 3/8 | 0 | |||||
27457 | CYR%11 | 4 | 79 3/4 | 79 3/4 | 79 3/4 | 79 3/4 | 80 | 80 1/2 | 9 |
27458 | CZK%60 | 1 | 126 | 0 | |||||
27459 | DCO%A | 1 | 106 1/2 | 106 1/2 | 109 | 0 | |||
27460 | DD%DC01 | 25 | 99 1/2 | 99 1/2 | 99 5/8 | 99 1/2 | 99 1/4 | 99 1/2 | 65 |
27461 | DDL%01 | 0 | 0 | ||||||
27462 | DDL%08 | 5 | 82 | 82 1/4 | 0 | ||||
27463 | DDR%99 | 1 | 101 | 99 | 100 | 0 | |||
27464 | DE%19 | 50 | 112 1/2 | 111 3/8 | 0 | ||||
27465 | DE%22 | 5 | 116 | 115 1/4 | 117 7/8 | 0 | |||
27466 | DE%X96 | 4 | 100 7/8 | 100 3/16 | 0 | ||||
27467 | DE%Y96 | 5 | 101 3/4 | 101 1/32 | 101 11/16 | 0 | |||
27468 | DECR%19 | 23 | 100 1/8 | 109 3/8 | 0 | ||||
27469 | DECR%97 | 6 | 101 1/2 | 101 1/4 | 0 | ||||
27470 | DECR%N98 | 7 | 102 1/8 | 104 3/4 | 0 | ||||
27471 | DEW%97 | 15 | 100 | 100 | 102 3/4 | 0 | |||
27472 | DEW%97. | 5 | 99 5/8 | 99 3/4 | 0 | ||||
27473 | DGN%01 | 9 | 97 1/2 | 98 | 98 | 97 1/2 | 97 1/2 | 98 1/2 | 49 |
27474 | DGN%02 | 15 | 96 1/2 | 95 5/8 | 98 3/8 | 0 | |||
27475 | DIN%04 | 75 | 40 | 40 | 40 | 39 5/8 | 39 | 40 | 101 |
27476 | DOL%00 | 5 | 100 3/4 | 100 3/8 | 102 5/8 | 0 | |||
27477 | DOL%03 | 10 | 102 | 101 1/8 | 102 | 0 | |||
27478 | DOL%13 | 1 | 105 1/8 | 102 3/4 | 107 | 0 | |||
27479 | DOW%13 | 1 | 91 1/4 | 92 1/2 | 95 1/2 | 0 | |||
27480 | DPL%03 | 20 | 101 1/2 | 101 1/2 | 103 1/4 | 0 | |||
27481 | DPR%A | 10 | 78 1/2 | 78 1/2 | 79 1/8 | 0 | |||
27482 | DPT%06 | 25 | 43 | 43 | 43 1/2 | 43 | 43 | 44 | 63 |
27483 | DPT%06. | 7 | 44 | 43 | 44 3/4 | 0 | |||
27484 | DQU%M10 | 3 | 74 | 73 | 80 | 0 | |||
27485 | DQU%M10. | 3 | 70 | 73 | 0 | ||||
27486 | DRS%C | 2 | 98 1/2 | 98 1/4 | 0 | ||||
27487 | DSTC%08 | 9 | 99 5/8 | 100 | 102 1/4 | 0 | |||
27488 | DTE%R96 | 2 | 99 3/4 | 99 3/4 | 100 1/8 | 0 | |||
27489 | DTE%S98 | 5 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 5 | |
27490 | DUK%01 | 50 | 99 3/4 | 99 | 0 | ||||
27491 | DUK%05 | 10 | 102 7/8 | 102 | 102 7/8 | 0 | |||
27492 | DUK%08 | 10 | 99 | 99 | 99 | 99 | 98 1/2 | 99 3/8 | 10 |
27493 | DUK%22 | 25 | 107 | 101 5/8 | 107 1/2 | 0 | |||
27494 | DUK%24 | 5 | 103 1/2 | 103 1/2 | 104 3/4 | 0 | |||
27495 | DUK%33 | 10 | 100 1/2 | 97 1/2 | 101 1/2 | 0 | |||
27496 | DUK%97 | 7 | 99 1/8 | 99 | 0 | ||||
27497 | DUK%99 | 10 | 104 7/8 | 107 1/8 | 108 | 0 | |||
27498 | DUK%A25 | 9 | 97 | 97 3/8 | 97 3/8 | 97 | 96 | 98 3/8 | 218 |
27499 | DUK%B00 | 2 | 102 | 102 1/2 | 0 | ||||
27500 | DUK%B03 | 5 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 5 | |
27501 | DUK%B04 | 2 | 99 3/8 | 98 3/8 | 100 3/4 | 0 | |||
27502 | DUK%B21 | 8 | 102 7/8 | 103 | 0 | ||||
27503 | DUK%B23 | 10 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 95 1/8 | 98 1/2 | 10 |
27504 | DUK%B25 | 5 | 103 1/2 | 102 3/4 | 103 1/2 | 102 3/4 | 103 1/2 | 8 | |
27505 | DUK%C03 | 10 | 98 3/4 | 98 3/4 | 98 3/4 | 98 3/4 | 97 1/4 | 98 3/4 | 10 |
27506 | DUK%J00 | 5 | 103 3/8 | 103 3/4 | 104 1/8 | 0 | |||
27507 | DUK%M04 | 20 | 102 5/8 | 102 3/8 | 104 | 0 | |||
27508 | DUK%M21 | 2 | 103 1/2 | 103 1/2 | 105 1/4 | 0 | |||
27509 | DUK%M23 | 5 | 101 | 100 1/8 | 102 1/2 | 0 | |||
27510 | EBP%06 | 2 | 99 3/8 | 99 | 0 | ||||
27511 | ECK%04 | 10 | 106 1/2 | 106 5/8 | 106 7/8 | 105 5/8 | 106 3/4 | 107 1/4 | 117 |
27512 | EFS%03 | 0 | 0 | ||||||
27513 | EGC%B | 3 | 65 | 70 | 76 3/4 | 0 | |||
27514 | EGTR%A00 | 50 | 12 1/2 | 12 1/2 | 0 | ||||
27515 | EGTR%A01 | 50 | 10 1/2 | 10 1/2 | 0 | ||||
27516 | EGTR%A96 | 50 | 22 | 22 | 0 | ||||
27517 | EGTR%A97 | 50 | 19 | 19 | 0 | ||||
27518 | EGTR%A98 | 50 | 16 | 16 | 0 | ||||
27519 | EGTR%A99 | 50 | 14 | 14 | 0 | ||||
27520 | EGTR%F00 | 50 | 13 1/2 | 13 1/2 | 0 | ||||
27521 | EGTR%F01 | 50 | 11 1/2 | 11 1/2 | 0 | ||||
27522 | EGTR%F96 | 50 | 24 | 24 | 0 | ||||
27523 | EGTR%F97 | 50 | 21 | 21 | 0 | ||||
27524 | EGTR%F98 | 50 | 18 | 18 | 0 | ||||
27525 | EGTR%F99 | 50 | 15 | 15 | 0 | ||||
27526 | EGTR%X02 | 50 | 10 | 10 | 0 | ||||
27527 | EGTR%Y02 | 50 | 10 | 10 | 0 | ||||
27528 | EIB%01 | 50 | 98 1/2 | 100 | 0 | ||||
27529 | EIB%02 | 10 | 102 1/2 | 102 1/2 | 0 | ||||
27530 | EIB%X00 | 10 | 115 1/4 | 112 1/8 | 0 | ||||
27531 | ELG%12 | 20 | 106 5/8 | 104 3/4 | 108 1/2 | 0 | |||
27532 | ELG%99 | 4 | 109 | 109 | 0 | ||||
27533 | ELN%ZR12 | 1 | 54 | 55 | 55 | 54 | 54 | 57 | 12 |
27534 | EMC%01 | 20 | 101 | 100 3/4 | 101 | 100 3/4 | 100 3/4 | 101 | 22 |
27535 | ENQ%04 | 37 | 100 | 101 | 105 1/2 | 0 | |||
27536 | ENQ%U97 | 6 | 78 | 79 | 0 | ||||
27537 | ENQ%ZR97 | 6 | 79 3/4 | 80 | 0 | ||||
27538 | EQ%24 | 25 | 111 1/2 | 111 | 0 | ||||
27539 | EQT%99 | 12 | 100 5/8 | 101 | 104 3/4 | 0 | |||
27540 | ESTO%67 | 1 | 49 1/8 | 40 | 0 | ||||
27541 | ETH%01 | 25 | 103 1/8 | 103 | 103 7/8 | 0 | |||
27542 | ETN%DC11 | 40 | 99 5/8 | 98 1/2 | 100 | 0 | |||
27543 | FA%01 | 5 | 99 1/4 | 99 1/2 | 99 1/2 | 99 1/4 | 99 1/4 | 100 1/4 | 20 |
27544 | FA%06 | 10 | 99 | 99 | 99 | 99 | 99 | 99 1/2 | 10 |
27545 | FA%07 | 7 | 99 1/4 | 99 | 99 1/4 | 99 | 98 1/2 | 99 1/4 | 57 |
27546 | FA%96 | 10 | 99 1/2 | 101 | 0 | ||||
27547 | FADR%96 | 0 | 0 | ||||||
27548 | FADR%97 | 0 | 0 | ||||||
27549 | FCA%02 | 9 | 86 | 86 | 0 | ||||
27550 | FCC%A | 0 | 100 | 0 | |||||
27551 | FCN%02 | 0 | 105 1/2 | 104 | 109 3/4 | 0 | |||
27552 | FCN%04 | 5 | 104 1/8 | 104 1/8 | 104 1/8 | 104 1/8 | 102 1/4 | 106 | 5 |
27553 | FCN%98 | 0 | 104 | 102 1/8 | 0 | ||||
27554 | FD%01 | 10 | 109 7/8 | 108 | 111 3/4 | 0 | |||
27555 | FD%02 | 95 | 101 | 101 1/8 | 101 1/8 | 101 | 100 1/8 | 101 1/8 | 160 |
27556 | FD%03 | 15 | 102 | 101 1/4 | 0 | ||||
27557 | FD%04. | 15 | 100 1/2 | 100 1/2 | 0 | ||||
27558 | FDC%03 | 15 | 103 | 100 1/8 | 104 1/4 | 0 | |||
27559 | FEN%98 | 2 | 97 | 98 | 0 | ||||
27560 | FFM%99 | 3 | 157 1/4 | 156 1/4 | 0 | ||||
27561 | FINL%96 | 25 | 102 | 100 | 0 | ||||
27562 | FKYN%97 | 0 | 92 | 0 | |||||
27563 | FLA%01 | 1 | 91 | 91 | 0 | ||||
27564 | FLD%12 | 10 | 70 1/2 | 71 | 71 1/4 | 70 | 69 1/2 | 70 1/2 | 196 |
27565 | FLM%16 | 10 | 100 5/8 | 99 1/4 | 102 5/8 | 0 | |||
27566 | FLSC%02 | 1 | 85 3/8 | 85 3/8 | 85 3/8 | 85 | 85 | 85 3/8 | 194 |
27567 | FMCR%08 | 10 | 99 | 98 3/8 | 100 7/8 | 0 | |||
27568 | FMO%98 | 42 | 100 | 99 5/8 | 101 7/8 | 0 | |||
27569 | FMT%ZR13 | 33 | 47 | 46 | 0 | ||||
27570 | FN%06 | 1 | 80 1/2 | 80 1/2 | 88 | 0 | |||
27571 | FN%06. | 0 | 79 1/2 | 83 1/2 | 0 | ||||
27572 | FN%97 | 2 | 97 1/8 | 97 3/8 | 98 1/2 | 0 | |||
27573 | FN%97. | 1 | 96 | 97 | 0 | ||||
27574 | FNB%98 | 25 | 104 | 102 3/8 | 0 | ||||
27575 | FNF%ZR09 | 100 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 43 1/2 | 45 1/4 | 100 |
27576 | FNM%96 | 0 | 0 | ||||||
27577 | FNM%ZR14 | 100 | 29 3/4 | 29 1/8 | 30 3/8 | 0 | |||
27578 | FNM%ZR19 | 40 | 20 1/2 | 20 | 21 3/8 | 0 | |||
27579 | FNVA%02 | 0 | 98 1/4 | 113 3/8 | 0 | ||||
27580 | FPO%A | 14 | 88 | 115 | 0 | ||||
27581 | FRC%02 | 10 | 105 | 105 | 108 | 0 | |||
27582 | FRC%08 | 3 | 94 | 93 | 94 | 0 | |||
27583 | FRC%09 | 20 | 84 3/4 | 82 7/8 | 90 | 0 | |||
27584 | FRE%A13 | 0 | 100 | 0 | |||||
27585 | FRE%A95 | 0 | 0 | ||||||
27586 | FRE%B13 | 0 | 100 | 0 | |||||
27587 | FRE%B96 | 0 | 0 | ||||||
27588 | FRE%NAC09 | 0 | 0 | ||||||
27589 | FRE%NAD14 | 0 | 0 | ||||||
27590 | FRE%ZR19 | 5 | 17 3/8 | 19 1/4 | 21 | 0 | |||
27591 | FRP%04 | 50 | 102 | 101 5/8 | 0 | ||||
27592 | FSCO%99 | 15 | 98 3/4 | 99 1/8 | 0 | ||||
27593 | FSR%96 | 5 | 101 1/2 | 99 | 0 | ||||
27594 | FTL%G | 10 | 93 3/8 | 93 1/2 | 93 1/2 | 93 3/8 | 93 3/8 | 94 1/2 | 120 |
27595 | FTX%M01 | 1 | 104 1/2 | 103 1/2 | 0 | ||||
27596 | FUR%03 | 3 | 102 | 102 | 0 | ||||
27597 | GC%03 | 10 | 87 1/2 | 87 1/2 | 88 | 0 | |||
27598 | GC%05 | 25 | 102 1/2 | 101 | 102 1/2 | 0 | |||
27599 | GCI%00 | 25 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/8 | 101 | 55 |
27600 | GCI%98 | 10 | 99 3/8 | 98 7/8 | 99 1/2 | 0 | |||
27601 | GCO%03 | 15 | 89 1/2 | 91 | 91 | 89 1/2 | 88 1/2 | 89 1/2 | 15 |
27602 | GD%18 | 35 | 110 3/4 | 109 | 0 | ||||
27603 | GDH%A | 15 | 92 1/2 | 92 1/2 | 92 1/2 | 91 | 91 1/2 | 92 1/2 | 109 |
27604 | GDH%B | 10 | 92 3/4 | 92 1/2 | 92 3/4 | 0 | |||
27605 | GECR%06 | 15 | 112 1/2 | 111 1/4 | 0 | ||||
27606 | GECR%35 | 0 | 0 | ||||||
27607 | GEN%11 | 5 | 91 1/2 | 91 1/8 | 93 | 0 | |||
27608 | GFD%12 | 10 | 93 1/4 | 93 1/4 | 93 1/4 | 93 1/4 | 93 | 94 | 10 |
27609 | GFO%56 | 8 | 59 | 60 1/8 | 0 | ||||
27610 | GFO%56. | 0 | 58 | 0 | |||||
27611 | GGE%I | 11 | 93 | 92 | 0 | ||||
27612 | GGE%J | 5 | 95 1/2 | 94 1/2 | 100 | 0 | |||
27613 | GGE%M | 25 | 92 | 92 | 92 | 92 | 91 | 92 1/2 | 25 |
27614 | GH%X02 | 100 | 80 1/8 | 81 | 81 | 80 1/8 | 80 | 80 1/2 | 115 |
27615 | GH%Y02 | 20 | 95 1/4 | 96 1/4 | 96 1/4 | 95 1/4 | 95 1/8 | 95 3/4 | 215 |
27616 | GHV%03 | 108 | 140 | 162 | 170 | 0 | |||
27617 | GHV%05 | 115 | 105 1/4 | 105 5/8 | 0 | ||||
27618 | GIC%00 | 25 | 107 1/2 | 106 1/4 | 107 1/2 | 106 | 106 | 108 | 35 |
27619 | GLF%O | 10 | 101 | 100 1/2 | 101 1/2 | 0 | |||
27620 | GLW%98 | 14 | 102 | 102 | 102 | 102 | 102 | 105 | 14 |
27621 | GMA%16 | 7 | 103 1/4 | 104 | 104 | 103 1/4 | 103 1/8 | 103 5/8 | 45 |
27622 | GMA%DC11 | 20 | 90 3/8 | 91 | 91 | 90 1/4 | 89 3/4 | 90 3/8 | 183 |
27623 | GMA%Y97 | 5 | 103 3/8 | 103 3/8 | 103 3/8 | 103 3/8 | 103 3/8 | 104 1/2 | 5 |
27624 | GMA%ZR12 | 2 | 321 7/8 | 321 | 323 | 320 | 320 | 321 7/8 | 73 |
27625 | GMA%ZR15 | 3 | 267 | 267 | 269 | 266 | 267 | 268 7/8 | 91 |
27626 | GN%00 | 10 | 85 1/8 | 87 | 0 | ||||
27627 | GN%00. | 6 | 83 1/8 | 84 1/8 | 0 | ||||
27628 | GN%10 | 30 | 58 | 57 | 0 | ||||
27629 | GN%10. | 1 | 57 1/8 | 56 1/4 | 0 | ||||
27630 | GND%03 | 8 | 103 | 104 1/4 | 0 | ||||
27631 | GNSFC%B03 | 25 | 106 1/2 | 0 | |||||
27632 | GNT%02 | 2 | 115 | 113 1/2 | 120 1/2 | 0 | |||
27633 | GOG%04 | 3 | 95 1/2 | 95 5/8 | 95 7/8 | 95 | 95 1/8 | 95 1/2 | 694 |
27634 | GPAG%98 | 2 | 95 | 94 | 95 1/2 | 94 | 95 | 95 1/4 | 54 |
27635 | GPE%99 | 15 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 5/8 | 15 |
27636 | GPE%S02 | 5 | 99 3/4 | 102 | 105 | 0 | |||
27637 | GPH%04 | 11 | 62 1/4 | 63 1/4 | 67 | 0 | |||
27638 | GR%97 | 10 | 100 1/8 | 100 1/8 | 103 | 0 | |||
27639 | GRA%02 | 25 | 106 | 98 3/8 | 0 | ||||
27640 | GSN%A | 0 | 99 | 101 | 0 | ||||
27641 | GSW%A | 5 | 101 | 100 | 0 | ||||
27642 | GSX%02 | 1 | 105 | 104 1/4 | 105 | 0 | |||
27643 | GY%02 | 10 | 102 | 101 5/8 | 102 | 101 5/8 | 102 | 12 | |
27644 | HCH%A | 10 | 96 3/8 | 94 | 98 | 0 | |||
27645 | HDS%03 | 25 | 92 | 91 1/4 | 92 | 0 | |||
27646 | HE%S02 | 5 | 101 3/8 | 101 3/8 | 104 | 0 | |||
27647 | HERTZ%00 | 5 | 100 | 99 1/2 | 101 3/4 | 0 | |||
27648 | HERTZ%03 | 5 | 100 | 99 1/2 | 0 | ||||
27649 | HET%02 | 178 | 108 | 107 5/8 | 108 3/4 | 0 | |||
27650 | HFC%00 | 3 | 105 | 106 7/8 | 0 | ||||
27651 | HFC%01 | 5 | 108 3/4 | 108 | 117 1/2 | 0 | |||
27652 | HFS%98 | 0 | 0 | ||||||
27653 | HFS%99 | 9 | 197 | 195 | 0 | ||||
27654 | HGC%A | 26 | 107 | 106 | 108 3/8 | 0 | |||
27655 | HIG%02 | 0 | 0 | ||||||
27656 | HIG%15 | 0 | 0 | ||||||
27657 | HMN%99 | 50 | 102 1/2 | 102 3/4 | 104 1/8 | 0 | |||
27658 | HPC%99 | 15 | 494 | 0 | |||||
27659 | HRC%A01 | 25 | 159 | 159 | 159 | 159 | 158 | 25 | |
27660 | HRC%O01 | 17 | 107 1/2 | 106 | 0 | ||||
27661 | HRP%A99 | 0 | 0 | ||||||
27662 | HRP%B99 | 0 | 0 | ||||||
27663 | HRS%01 | 90 | 100 1/8 | 95 | 101 | 0 | |||
27664 | HVR%99 | 5 | 99 3/4 | 93 3/4 | 0 | ||||
27665 | HVR%99. | 1 | 96 | 96 1/8 | 0 | ||||
27666 | HWG%00 | 2 | 74 | 75 | 75 1/4 | 74 | 74 | 75 1/4 | 59 |
27667 | HWG%NA09 | 1 | 44 | 44 | 44 | 44 | 44 | 45 3/8 | 1 |
27668 | HWG%NAB09 | 2 | 39 7/8 | 39 7/8 | 39 7/8 | 39 7/8 | 39 7/8 | 41 | 2 |
27669 | HWG%NAC09 | 1 | 39 | 39 | 39 | 39 | 39 | 45 | 1 |
27670 | IAB%08 | 50 | 145 1/2 | 144 | 0 | ||||
27671 | IAB%11 | 8 | 110 | 0 | |||||
27672 | IAB%96 | 50 | 102 | 100 1/8 | 0 | ||||
27673 | IAB%F01 | 5 | 101 3/4 | 100 1/32 | 0 | ||||
27674 | IAD%07 | 10 | 96 | 96 | 96 | 96 | 94 | 96 | 10 |
27675 | IB%03 | 0 | 78 1/8 | 0 | |||||
27676 | IB%05 | 0 | 0 | ||||||
27677 | IB%17 | 1 | 115 1/8 | 113 1/2 | 0 | ||||
27678 | IB%26 | 14 | 106 1/2 | 0 | |||||
27679 | IB%96 | 0 | 99 | 0 | |||||
27680 | IB%DM02 | 0 | 0 | ||||||
27681 | IB%DM03 | 0 | 0 | ||||||
27682 | IB%DM05 | 0 | 0 | ||||||
27683 | IB%DM99 | 0 | 0 | ||||||
27684 | IB%J02 | 0 | 90 | 0 | |||||
27685 | IB%J97 | 0 | 95 1/32 | 0 | |||||
27686 | IB%JY00 | 0 | 0 | ||||||
27687 | IB%JY04 | 0 | 0 | ||||||
27688 | IB%LD23 | 0 | 0 | ||||||
27689 | IB%LK96 | 0 | 0 | ||||||
27690 | IB%LL96 | 0 | 0 | ||||||
27691 | IB%LM97 | 0 | 0 | ||||||
27692 | IB%LN97 | 0 | 0 | ||||||
27693 | IB%LP98 | 0 | 0 | ||||||
27694 | IB%LQ98 | 0 | 0 | ||||||
27695 | IB%LR99 | 0 | 0 | ||||||
27696 | IB%LS99 | 0 | 0 | ||||||
27697 | IB%LT00 | 0 | 0 | ||||||
27698 | IB%LU00 | 0 | 0 | ||||||
27699 | IB%LV01 | 0 | 0 | ||||||
27700 | IB%LW01 | 0 | 0 | ||||||
27701 | IB%LX02 | 0 | 0 | ||||||
27702 | IB%LY02 | 0 | 0 | ||||||
27703 | IB%LZ03 | 0 | 0 | ||||||
27704 | IB%M01 | 60 | 101 3/4 | 0 | |||||
27705 | IB%MA03 | 0 | 0 | ||||||
27706 | IB%MB04 | 0 | 0 | ||||||
27707 | IB%MC04 | 0 | 0 | ||||||
27708 | IB%MD05 | 0 | 0 | ||||||
27709 | IB%ME05 | 0 | 0 | ||||||
27710 | IB%MF06 | 0 | 0 | ||||||
27711 | IB%MG06 | 0 | 0 | ||||||
27712 | IB%MH07 | 0 | 0 | ||||||
27713 | IB%MJ07 | 0 | 0 | ||||||
27714 | IB%MK08 | 0 | 0 | ||||||
27715 | IB%ML08 | 0 | 0 | ||||||
27716 | IB%MM09 | 0 | 0 | ||||||
27717 | IB%MN09 | 0 | 0 | ||||||
27718 | IB%MP10 | 0 | 0 | ||||||
27719 | IB%MQ10 | 0 | 0 | ||||||
27720 | IB%MR11 | 0 | 0 | ||||||
27721 | IB%MS11 | 0 | 0 | ||||||
27722 | IB%MT12 | 0 | 0 | ||||||
27723 | IB%MU12 | 0 | 0 | ||||||
27724 | IB%MV13 | 0 | 0 | ||||||
27725 | IB%MW13 | 0 | 0 | ||||||
27726 | IB%MX14 | 0 | 0 | ||||||
27727 | IB%MY14 | 0 | 0 | ||||||
27728 | IB%MZ15 | 0 | 0 | ||||||
27729 | IB%NA15 | 0 | 0 | ||||||
27730 | IB%NB16 | 0 | 0 | ||||||
27731 | IB%NC16 | 0 | 0 | ||||||
27732 | IB%ND17 | 0 | 0 | ||||||
27733 | IB%NE17 | 0 | 0 | ||||||
27734 | IB%NF18 | 0 | 0 | ||||||
27735 | IB%NG18 | 0 | 0 | ||||||
27736 | IB%NH19 | 0 | 0 | ||||||
27737 | IB%NJ19 | 0 | 0 | ||||||
27738 | IB%NK20 | 0 | 0 | ||||||
27739 | IB%NL20 | 0 | 0 | ||||||
27740 | IB%NM21 | 0 | 0 | ||||||
27741 | IB%NN21 | 0 | 0 | ||||||
27742 | IB%NP22 | 0 | 0 | ||||||
27743 | IB%NQ22 | 0 | 0 | ||||||
27744 | IB%NR23 | 0 | 0 | ||||||
27745 | IB%NS23 | 0 | 0 | ||||||
27746 | IB%O02 | 100 | 130 | 0 | |||||
27747 | IB%O16 | 8 | 104 3/16 | 110 9/16 | 0 | ||||
27748 | IB%O99 | 15 | 100 | 98 1/32 | 0 | ||||
27749 | IB%S16 | 10 | 110 | 108 1/16 | 0 | ||||
27750 | IB%S99 | 0 | 90 | 0 | |||||
27751 | IB%X97 | 15 | 98 | 99 1/32 | 0 | ||||
27752 | IB%Y97 | 0 | 102 1/4 | 0 | |||||
27753 | IB%ZRA00 | 12 | 75 | 75 1/32 | 0 | ||||
27754 | IB%ZRA01 | 5 | 65 | 70 1/32 | 0 | ||||
27755 | IB%ZRA02 | 1 | 63 1/2 | 65 17/32 | 0 | ||||
27756 | IB%ZRA03 | 1 | 60 1/4 | 60 | 63 | 0 | |||
27757 | IB%ZRA04 | 2 | 56 1/8 | 57 1/8 | 60 | 0 | |||
27758 | IB%ZRA05 | 5 | 53 1/8 | 52 5/8 | 55 | 0 | |||
27759 | IB%ZRA06 | 4 | 36 31/32 | 51 | 0 | ||||
27760 | IB%ZRA07 | 26 | 47 | 46 3/8 | 0 | ||||
27761 | IB%ZRA08 | 5 | 43 1/4 | 42 5/8 | 0 | ||||
27762 | IB%ZRA09 | 2 | 40 | 39 1/2 | 42 5/8 | 0 | |||
27763 | IB%ZRA10 | 9 | 38 | 36 5/8 | 0 | ||||
27764 | IB%ZRA11 | 11 | 35 | 34 1/32 | 0 | ||||
27765 | IB%ZRA12 | 16 | 28 | 29 1/4 | 0 | ||||
27766 | IB%ZRA13 | 4 | 29 1/32 | 27 1/8 | 0 | ||||
27767 | IB%ZRA14 | 11 | 21 1/2 | 26 5/8 | 0 | ||||
27768 | IB%ZRA96 | 2 | 95 | 96 1/32 | 98 | 0 | |||
27769 | IB%ZRA97 | 6 | 90 1/32 | 90 1/8 | 0 | ||||
27770 | IB%ZRA98 | 9 | 76 1/4 | 85 25/32 | 0 | ||||
27771 | IB%ZRA99 | 1 | 81 | 79 13/32 | 0 | ||||
27772 | IB%ZRF00 | 14 | 75 3/4 | 76 11/16 | 0 | ||||
27773 | IB%ZRF01 | 10 | 73 3/4 | 72 7/16 | 0 | ||||
27774 | IB%ZRF02 | 25 | 68 3/4 | 68 1/4 | 0 | ||||
27775 | IB%ZRF03 | 2 | 62 | 60 1/4 | 0 | ||||
27776 | IB%ZRF04 | 8 | 59 3/8 | 58 15/16 | 0 | ||||
27777 | IB%ZRF05 | 52 | 55 11/16 | 55 13/32 | 0 | ||||
27778 | IB%ZRF06 | 1 | 37 1/2 | 51 1/4 | 0 | ||||
27779 | IB%ZRF07 | 5 | 46 | 47 17/32 | 0 | ||||
27780 | IB%ZRF08 | 1 | 45 1/32 | 45 3/32 | 0 | ||||
27781 | IB%ZRF09 | 10 | 32 1/2 | 40 3/4 | 0 | ||||
27782 | IB%ZRF10 | 3 | 39 | 39 1/4 | 0 | ||||
27783 | IB%ZRF11 | 10 | 36 | 34 1/8 | 0 | ||||
27784 | IB%ZRF12 | 1 | 29 7/8 | 28 | 0 | ||||
27785 | IB%ZRF13 | 9 | 21 1/4 | 29 1/8 | 0 | ||||
27786 | IB%ZRF14 | 38 | 25 | 27 1/4 | 0 | ||||
27787 | IB%ZRF15 | 45 | 26 11/16 | 26 25/32 | 0 | ||||
27788 | IB%ZRF96 | 14 | 91 11/32 | 99 | 0 | ||||
27789 | IB%ZRF97 | 2 | 94 1/8 | 92 15/16 | 0 | ||||
27790 | IB%ZRF98 | 256 | 87 31/32 | 87 5/16 | 88 | 0 | |||
27791 | IB%ZRF99 | 7 | 71 | 70 | 0 | ||||
27792 | IB%ZRX02 | 4 | 68 | 67 1/8 | 0 | ||||
27793 | IB%ZRX03 | 11 | 62 13/32 | 63 1/4 | 0 | ||||
27794 | IB%ZRX04 | 25 | 57 21/32 | 56 | 0 | ||||
27795 | IB%ZRX05 | 15 | 55 3/4 | 55 | 59 | 0 | |||
27796 | IB%ZRX06 | 5 | 52 | 50 1/4 | 0 | ||||
27797 | IB%ZRX07 | 28 | 38 17/32 | 39 9/32 | 0 | ||||
27798 | IB%ZRX08 | 10 | 45 9/32 | 45 1/16 | 47 | 0 | |||
27799 | IB%ZRX09 | 10 | 41 1/2 | 41 | 0 | ||||
27800 | IB%ZRX10 | 15 | 40 3/8 | 38 1/2 | 40 3/8 | 0 | |||
27801 | IB%ZRX11 | 2 | 35 1/2 | 35 5/32 | 39 | 0 | |||
27802 | IB%ZRX12 | 7 | 33 5/32 | 32 21/32 | 0 | ||||
27803 | IB%ZRX13 | 13 | 27 9/32 | 30 1/32 | 0 | ||||
27804 | IB%ZRX14 | 25 | 24 | 25 13/32 | 0 | ||||
27805 | IB%ZRX15 | 50 | 25 5/8 | 25 | 0 | ||||
27806 | IB%ZRX16 | 4 | 26 1/4 | 24 5/8 | 27 1/4 | 0 | |||
27807 | IBM%00 | 40 | 102 | 102 1/4 | 102 1/4 | 102 | 101 3/4 | 102 | 69 |
27808 | IBM%02 | 13 | 106 1/2 | 106 1/2 | 107 | 106 1/2 | 106 1/4 | 106 1/2 | 27 |
27809 | IBM%13 | 9 | 107 3/8 | 107 3/4 | 107 3/4 | 107 3/8 | 107 3/8 | 107 3/4 | 33 |
27810 | IBM%19 | 1 | 117 1/2 | 118 5/8 | 118 5/8 | 117 1/2 | 117 1/2 | 118 1/4 | 68 |
27811 | IBM%25 | 5 | 103 | 102 3/4 | 0 | ||||
27812 | IBM%45 | 0 | 96 7/8 | 0 | |||||
27813 | IBM%97 | 20 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/4 | 101 3/8 | 20 |
27814 | IBMCR%98 | 0 | 0 | ||||||
27815 | IBT%06 | 8 | 101 7/8 | 101 3/4 | 101 7/8 | 101 1/2 | 101 7/8 | 102 7/8 | 35 |
27816 | ICA%04 | 2 | 58 1/2 | 58 1/2 | 58 1/2 | 58 1/2 | 57 | 58 1/2 | 2 |
27817 | ICN%98 | 25 | 101 1/4 | 0 | |||||
27818 | ICN%98. | 5 | 100 1/32 | 100 1/32 | 100 29/32 | 0 | |||
27819 | ICN%99 | 7 | 107 | 107 1/4 | 107 1/4 | 107 | 104 | 107 | 27 |
27820 | IGL%01 | 10 | 125 5/8 | 128 | 0 | ||||
27821 | IHS%01 | 10 | 107 | 107 | 0 | ||||
27822 | IHS%02 | 0 | 0 | ||||||
27823 | IHS%03 | 20 | 103 | 98 | 103 | 0 | |||
27824 | IHS%04 | 10 | 101 1/2 | 100 1/4 | 107 1/2 | 0 | |||
27825 | IIN%03 | 0 | 106 | 113 | 0 | ||||
27826 | IJL%11 | 20 | 90 | 90 | 90 | 90 | 91 | 92 | 20 |
27827 | INF%02 | 15 | 107 | 0 | |||||
27828 | IP%DC12 | 11 | 81 | 82 1/8 | 82 1/4 | 81 | 80 1/2 | 81 | 136 |
27829 | IPC%03 | 0 | 97 1/8 | 0 | |||||
27830 | IPC%04 | 0 | 105 1/8 | 0 | |||||
27831 | IPC%05 | 0 | 96 1/2 | 0 | |||||
27832 | IPC%21 | 1 | 103 3/4 | 104 1/8 | 111 | 0 | |||
27833 | IPC%23 | 10 | 104 5/8 | 102 1/4 | 104 | 0 | |||
27834 | IPC%25 | 11 | 100 1/2 | 98 7/8 | 0 | ||||
27835 | IPC%99 | 0 | 99 5/8 | 0 | |||||
27836 | IPC%A00 | 15 | 97 | 96 1/8 | 0 | ||||
27837 | IPC%M00 | 0 | 97 5/8 | 0 | |||||
27838 | IRT%03 | 10 | 95 | 95 | 97 | 0 | |||
27839 | ISH%03 | 35 | 100 | 100 | 100 | 100 | 99 5/8 | 100 | 35 |
27840 | ITG%00 | 0 | 88 1/2 | 0 | |||||
27841 | ITG%02 | 10 | 109 | 0 | |||||
27842 | ITT%00 | 0 | 0 | ||||||
27843 | ITT%03 | 5 | 107 3/8 | 106 | 113 | 0 | |||
27844 | ITT%05 | 0 | 0 | ||||||
27845 | ITT%15 | 0 | 0 | ||||||
27846 | ITT%25 | 0 | 0 | ||||||
27847 | ITTD%00 | 0 | 0 | ||||||
27848 | ITTD%05 | 0 | 0 | ||||||
27849 | ITTD%15 | 0 | 0 | ||||||
27850 | ITTD%25 | 0 | 0 | ||||||
27851 | ITTRA%02 | 0 | 0 | ||||||
27852 | ITX%96 | 1 | 100 | 0 | |||||
27853 | ITX%96. | 10 | 100 19/32 | 100 | 100 19/32 | 0 | |||
27854 | IVAC%05 | 10 | 99 1/2 | 99 | 100 | 0 | |||
27855 | JPSA%01 | 5 | 101 | 101 1/2 | 101 1/2 | 101 | 101 | 104 | 35 |
27856 | JUGO%57 | 0 | 0 | ||||||
27857 | JXBK%97 | 15 | 105 | 98 | 0 | ||||
27858 | JYP%03 | 6 | 97 1/4 | 97 3/8 | 100 | 0 | |||
27859 | JYP%04 | 25 | 102 3/8 | 101 | 103 3/8 | 0 | |||
27860 | JYP%23 | 10 | 99 7/8 | 96 | 102 | 0 | |||
27861 | JYP%25 | 20 | 93 | 90 1/8 | 93 1/2 | 0 | |||
27862 | KBH%03 | 2 | 101 | 100 3/4 | 101 | 100 3/4 | 101 | 101 3/4 | 85 |
27863 | KBH%99 | 5 | 103 1/2 | 102 | 103 | 0 | |||
27864 | KFWFC%98 | 20 | 107 | 0 | |||||
27865 | KIN%97 | 10 | 100 | 98 5/8 | 0 | ||||
27866 | KLY%A | 5 | 54 1/2 | 55 1/2 | 55 1/2 | 54 1/2 | 52 | 55 1/2 | 16 |
27867 | KMG%06 | 2 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 2 | |
27868 | KOL%09 | 45 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 | 100 | 47 |
27869 | KOPP%04 | 25 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 96 3/4 | 50 | |
27870 | KR%A99 | 31 | 101 7/8 | 101 7/8 | 101 7/8 | 101 3/4 | 101 3/4 | 101 7/8 | 63 |
27871 | KRB%99 | 0 | 84 | 0 | |||||
27872 | KSF%05 | 0 | 0 | ||||||
27873 | KT%33 | 20 | 61 1/2 | 62 1/4 | 63 3/4 | 0 | |||
27874 | KT%33. | 10 | 62 | 62 | 0 | ||||
27875 | LAF%13 | 30 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 | 104 | 30 |
27876 | LCE%03 | 5 | 102 1/2 | 101 5/8 | 102 1/2 | 0 | |||
27877 | LD%04 | 0 | 80 | 0 | |||||
27878 | LEH%02 | 10 | 109 1/4 | 109 1/4 | 111 3/4 | 0 | |||
27879 | LEH%A96 | 16 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 101 5/8 | 16 |
27880 | LEH%S96 | 0 | 0 | ||||||
27881 | LIGI%05 | 0 | 0 | ||||||
27882 | LIL%00 | 10 | 97 | 97 | 105 | 0 | |||
27883 | LIL%03 | 5 | 96 3/4 | 96 3/8 | 96 7/8 | 0 | |||
27884 | LIL%06 | 28 | 102 3/4 | 102 3/4 | 103 3/8 | 0 | |||
27885 | LIL%07 | 8 | 95 7/8 | 95 5/8 | 95 7/8 | 95 1/2 | 95 3/4 | 95 7/8 | 77 |
27886 | LIL%08 | 1 | 97 1/2 | 95 1/8 | 0 | ||||
27887 | LIL%21 | 10 | 102 7/8 | 102 3/4 | 102 7/8 | 102 5/8 | 102 5/8 | 102 7/8 | 56 |
27888 | LIL%22 | 3 | 103 | 103 | 103 | 103 | 100 7/8 | 102 1/8 | 3 |
27889 | LIL%23 | 4 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 96 | 97 1/2 | 10 |
27890 | LIL%24 | 12 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/2 | 12 |
27891 | LIL%96 | 5 | 100 5/32 | 100 1/4 | 101 | 0 | |||
27892 | LIL%97 | 11 | 101 1/4 | 100 1/2 | 102 | 0 | |||
27893 | LIL%98 | 10 | 101 1/2 | 100 1/2 | 0 | ||||
27894 | LIL%A04 | 10 | 103 1/8 | 103 1/8 | 103 1/8 | 103 1/8 | 102 | 103 1/8 | 30 |
27895 | LIL%M04 | 3 | 94 1/4 | 94 1/4 | 94 1/4 | 94 1/4 | 94 1/4 | 97 1/2 | 3 |
27896 | LIL%M99 | 0 | 98 3/4 | 0 | |||||
27897 | LIL%Y19 | 6 | 98 7/8 | 99 1/8 | 99 3/8 | 98 7/8 | 98 3/4 | 99 7/8 | 66 |
27898 | LIL%Y99 | 2 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 100 3/8 | 37 |
27899 | LKB%01 | 20 | 103 1/2 | 100 | 0 | ||||
27900 | LKB%04 | 0 | 100 | 0 | |||||
27901 | LLX%02 | 0 | 0 | ||||||
27902 | LLY%01 | 20 | 109 7/8 | 109 7/8 | 109 7/8 | 109 7/8 | 109 7/8 | 111 3/4 | 20 |
27903 | LLY%06 | 15 | 116 | 113 | 0 | ||||
27904 | LLY%25 | 0 | 95 1/8 | 0 | |||||
27905 | LN%F03 | 3 | 80 | 77 3/4 | 0 | ||||
27906 | LN%F03. | 10 | 76 | 76 1/4 | 0 | ||||
27907 | LN%G03 | 86 | 74 1/2 | 76 | 0 | ||||
27908 | LN%G03. | 30 | 77 1/2 | 76 | 0 | ||||
27909 | LOR%04 | 20 | 98 1/2 | 96 5/8 | 0 | ||||
27910 | LOR%24 | 0 | 95 1/2 | 0 | |||||
27911 | LOR%25 | 0 | 93 | 0 | |||||
27912 | LOR%J23 | 45 | 97 1/2 | 98 1/2 | 0 | ||||
27913 | LOR%S23 | 5 | 97 7/8 | 97 7/8 | 97 7/8 | 97 7/8 | 89 | 97 7/8 | 5 |
27914 | LOU%02 | 20 | 100 7/8 | 101 | 104 | 0 | |||
27915 | LOW%03 | 5 | 124 | 132 | 0 | ||||
27916 | LRY%01 | 18 | 103 | 104 1/2 | 104 1/2 | 103 | 102 1/2 | 104 1/2 | 33 |
27917 | LTC%00 | 20 | 100 1/2 | 100 1/2 | 0 | ||||
27918 | LTC%01 | 0 | 92 | 0 | |||||
27919 | LTC%04 | 0 | 80 | 0 | |||||
27920 | LUK%02 | 10 | 108 1/2 | 108 1/4 | 109 | 0 | |||
27921 | LUK%03 | 50 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 50 | |
27922 | LUK%05 | 25 | 102 1/2 | 100 5/8 | 0 | ||||
27923 | LUK%13 | 10 | 99 1/2 | 99 1/2 | 102 7/8 | 0 | |||
27924 | LWN%24 | 0 | 0 | ||||||
27925 | MACP%03 | 4 | 114 1/2 | 0 | |||||
27926 | MAG%01 | 10 | 90 1/2 | 90 1/2 | 90 1/2 | 90 1/2 | 89 | 90 1/2 | 10 |
27927 | MAH%03 | 0 | 99 | 0 | |||||
27928 | MAH%X98 | 0 | 98 1/2 | 0 | |||||
27929 | MAH%Y98 | 25 | 97 | 99 1/4 | 0 | ||||
27930 | MAL%04 | 70 | 82 1/2 | 82 1/2 | 82 1/2 | 82 1/2 | 82 1/8 | 83 | 70 |
27931 | MAM%03 | 10 | 106 | 106 | 0 | ||||
27932 | MAS%12 | 10 | 96 | 96 | 96 | 96 | 92 | 97 | 10 |
27933 | MAT%97 | 5 | 99 1/2 | 100 1/8 | 105 | 0 | |||
27934 | MBK%02 | 10 | 117 | 117 | 117 | 117 | 115 3/4 | 10 | |
27935 | MBT%11 | 5 | 102 1/2 | 102 1/4 | 103 | 0 | |||
27936 | MBT%12 | 28 | 101 3/4 | 100 1/8 | 101 3/4 | 100 1/8 | 100 1/4 | 102 | 60 |
27937 | MCD%02 | 8 | 104 7/8 | 103 1/2 | 104 3/8 | 0 | |||
27938 | MCD%03 | 10 | 103 | 101 3/4 | 103 7/8 | 0 | |||
27939 | MCD%05 | 15 | 100 1/2 | 99 | 0 | ||||
27940 | MCD%11 | 1 | 119 1/2 | 111 1/8 | 120 7/8 | 0 | |||
27941 | MCD%25 | 0 | 90 | 0 | |||||
27942 | MCD%33 | 4 | 105 3/8 | 104 3/8 | 107 1/4 | 0 | |||
27943 | MCD%99 | 2 | 101 3/8 | 0 | |||||
27944 | MCD%99. | 5 | 100 1/16 | 100 | 101 3/8 | 0 | |||
27945 | MCHN%99 | 17 | 111 1/2 | 105 1/8 | 111 1/2 | 0 | |||
27946 | MCY%J | 10 | 4 | 3 3/4 | 6 | 0 | |||
27947 | MCY%P | 15 | 5 | 3 3/4 | 6 | 0 | |||
27948 | MCY%R | 2000 | 5 | 2 | 6 | 0 | |||
27949 | MCY%TT | 0 | 2 1/2 | 5 3/4 | 0 | ||||
27950 | MD%00 | 81 | 108 1/8 | 107 | 108 7/8 | 0 | |||
27951 | MD%02 | 55 | 115 | 115 1/8 | 115 1/8 | 115 | 115 | 115 5/8 | 275 |
27952 | MD%12 | 5 | 126 3/4 | 126 3/4 | 126 3/4 | 126 3/4 | 126 5/8 | 127 3/8 | 5 |
27953 | MD%A97 | 11 | 103 | 103 1/8 | 103 1/8 | 103 | 103 | 103 3/4 | 36 |
27954 | MDB%A | 10 | 105 | 105 | 105 | 105 | 105 | 12 | |
27955 | MDFC%02 | 0 | 0 | ||||||
27956 | MED% | 0 | 77 | 80 | 0 | ||||
27957 | MED%C | 3 | 79 | 78 1/2 | 80 1/4 | 0 | |||
27958 | MED%NP | 32 | 79 3/4 | 0 | |||||
27959 | MEL%99 | 5 | 160 | 168 | 0 | ||||
27960 | MERCN%98 | 10 | 91 3/4 | 99 1/2 | 100 1/2 | 0 | |||
27961 | MERDM%98 | 50 | 100 | 99 1/2 | 100 1/2 | 0 | |||
27962 | MERIQ%97 | 10 | 98 | 97 5/8 | 98 5/8 | 0 | |||
27963 | MERIQ%99 | 6 | 96 1/2 | 95 7/8 | 96 7/8 | 0 | |||
27964 | MERP%ZR99 | 50 | 132 1/2 | 128 | 130 | 0 | |||
27965 | MERPM%10 | 0 | 0 | ||||||
27966 | MERPM%11 | 0 | 0 | ||||||
27967 | MEXN%97 | 3 | 97 | 97 | 99 1/2 | 0 | |||
27968 | MGA%02 | 1 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 1 | |
27969 | MGG%02 | 5 | 108 3/8 | 110 | 110 | 108 3/8 | 108 3/8 | 110 1/4 | 35 |
27970 | MGG%99 | 2 | 106 5/8 | 106 5/8 | 106 5/8 | 106 1/2 | 106 1/2 | 106 5/8 | 110 |
27971 | MGL%A | 0 | 108 | 0 | |||||
27972 | MJP%A | 5 | 95 5/8 | 101 7/8 | 102 7/8 | 0 | |||
27973 | MLPC%99 | 10 | 97 | 95 | 98 | 0 | |||
27974 | MNS%A | 9 | 114 1/2 | 114 1/2 | 114 1/2 | 114 1/2 | 112 | 115 | 9 |
27975 | MOB%21 | 27 | 119 3/8 | 0 | |||||
27976 | MOB%32 | 5 | 105 | 104 | 110 1/2 | 0 | |||
27977 | MOB%33 | 29 | 104 1/2 | 0 | |||||
27978 | MOB%F01 | 20 | 111 5/8 | 110 1/2 | 111 1/2 | 0 | |||
27979 | MOE%08 | 4 | 83 | 80 | 0 | ||||
27980 | MOE%08. | 0 | 83 | 0 | |||||
27981 | MOG%C | 1 | 106 | 106 | 0 | ||||
27982 | MOI%F | 25 | 96 1/4 | 95 1/2 | 96 1/2 | 0 | |||
27983 | MONON%07 | 5 | 88 3/4 | 92 | 0 | ||||
27984 | MONON%07. | 10 | 87 1/2 | 92 | 0 | ||||
27985 | MOP%05 | 6 | 83 | 83 | 83 | 83 | 82 1/2 | 6 | |
27986 | MOP%05. | 1 | 82 | 82 | 88 | 0 | |||
27987 | MOP%20 | 10 | 62 1/2 | 62 1/2 | 65 7/8 | 0 | |||
27988 | MOP%30 | 10 | 60 1/2 | 60 1/2 | 60 1/2 | 60 1/2 | 60 1/2 | 63 1/4 | 10 |
27989 | MOP%45 | 3 | 62 | 62 | 64 3/4 | 0 | |||
27990 | MOT%ZR09 | 5 | 106 1/2 | 95 | 104 | 0 | |||
27991 | MOT%ZR13 | 1 | 72 | 72 | 73 1/8 | 72 | 73 | 75 | 18 |
27992 | MPX%02 | 5 | 101 | 102 1/4 | 0 | ||||
27993 | MPX%03 | 0 | 107 | 0 | |||||
27994 | MRO%02 | 10 | 99 3/8 | 99 3/4 | 99 3/4 | 99 3/8 | 99 3/8 | 101 | 23 |
27995 | MRO%06 | 10 | 102 | 102 | 102 | 102 | 101 5/8 | 102 | 10 |
27996 | MRO%99 | 100 | 100 7/8 | 100 3/4 | 101 | 100 3/4 | 100 3/4 | 101 | 270 |
27997 | MRR%A | 29 | 87 | 86 | 88 | 0 | |||
27998 | MSA%03 | 20 | 99 | 99 | 99 | 99 | 98 1/2 | 99 1/2 | 20 |
27999 | MSBA%ZR00 | 0 | 93 1/4 | 0 | |||||
28000 | MSI%A | 2 | 55 | 48 | 56 | 0 | |||
28001 | MSSBH%ZR01 | 0 | 81 | 0 | |||||
28002 | MSX%03 | 15 | 78 1/8 | 78 1/2 | 79 | 78 1/8 | 78 1/8 | 79 | 33 |
28003 | MT%00 | 0 | 0 | ||||||
28004 | MT%98 | 0 | 85 | 0 | |||||
28005 | MT%J01 | 0 | 0 | ||||||
28006 | MT%M01 | 5 | 100 1/4 | 100 1/4 | 0 | ||||
28007 | MVL%03 | 13 | 99 1/2 | 99 5/8 | 101 | 0 | |||
28008 | MXM%C | 3 | 103 | 104 | 104 | 103 | 103 | 104 | 6 |
28009 | MXM%E | 10 | 103 | 103 | 103 | 103 | 102 3/4 | 103 | 28 |
28010 | MXS%08 | 5 | 96 3/4 | 96 3/4 | 96 3/4 | 96 3/4 | 95 1/2 | 96 3/4 | 9 |
28011 | N%04 | 1 | 133 | 135 | 0 | ||||
28012 | N%16 | 5 | 106 | 106 | 106 | 106 | 105 | 5 | |
28013 | NA%00 | 50 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 106 1/2 | 60 |
28014 | NA%99 | 10 | 105 5/8 | 105 1/2 | 106 1/2 | 0 | |||
28015 | NATW%02 | 5 | 117 | 0 | |||||
28016 | NAVST%04 | 13 | 100 7/8 | 102 | 102 | 100 7/8 | 100 7/8 | 101 7/8 | 23 |
28017 | NAVST%98 | 10 | 98 | 98 3/4 | 0 | ||||
28018 | NBD%02 | 5 | 105 1/2 | 100 5/8 | 0 | ||||
28019 | NBD%04 | 10 | 103 1/2 | 101 5/8 | 0 | ||||
28020 | NCB%A | 5 | 101 1/4 | 100 | 101 1/2 | 0 | |||
28021 | NCB%N96 | 10 | 102 | 101 3/8 | 102 7/8 | 0 | |||
28022 | NCC%96 | 16 | 100 | 98 1/8 | 0 | ||||
28023 | NCC%97 | 0 | 0 | ||||||
28024 | NEC%11 | 36 | 71 1/2 | 71 1/2 | 71 1/2 | 71 1/2 | 70 | 71 1/2 | 61 |
28025 | NETT%00 | 50 | 99 1/8 | 99 1/8 | 100 1/8 | 0 | |||
28026 | NETT%01 | 10 | 111 1/2 | 111 7/8 | 113 1/4 | 0 | |||
28027 | NETT%02 | 50 | 91 1/4 | 91 1/4 | 91 1/4 | 91 1/4 | 90 3/4 | 91 1/4 | 50 |
28028 | NETT%03 | 3 | 101 7/8 | 100 | 101 | 0 | |||
28029 | NETT%05 | 8 | 87 | 87 1/2 | 87 1/2 | 87 | 87 | 90 1/2 | 13 |
28030 | NETT%06 | 15 | 98 | 97 3/4 | 98 1/4 | 0 | |||
28031 | NETT%07 | 5 | 100 3/4 | 101 1/2 | 101 1/2 | 100 3/4 | 100 3/4 | 101 1/4 | 31 |
28032 | NETT%08 | 12 | 98 1/4 | 98 1/4 | 98 1/4 | 98 1/4 | 96 7/8 | 98 | 12 |
28033 | NETT%22 | 2 | 103 | 103 | 103 | 103 | 102 1/4 | 2 | |
28034 | NETT%23 | 50 | 99 3/8 | 99 1/2 | 99 1/2 | 99 3/8 | 99 | 99 3/8 | 70 |
28035 | NETT%29 | 50 | 109 | 107 1/8 | 0 | ||||
28036 | NETT%31 | 15 | 103 | 105 5/8 | 0 | ||||
28037 | NETT%97 | 50 | 101 | 100 3/8 | 0 | ||||
28038 | NETT%98 | 10 | 98 1/8 | 98 1/8 | 0 | ||||
28039 | NETT%A99 | 3 | 96 | 96 1/4 | 97 7/8 | 0 | |||
28040 | NETT%S99 | 5 | 102 | 100 3/4 | 0 | ||||
28041 | NEV%02 | 26 | 107 1/8 | 107 1/8 | 107 1/8 | 107 1/8 | 107 1/8 | 26 | |
28042 | NFK%15 | 11 | 77 | 75 | 80 | 0 | |||
28043 | NFK%96 | 2 | 98 9/32 | 98 17/32 | 98 15/16 | 0 | |||
28044 | NFK%96. | 20 | 98 13/32 | 98 7/16 | 0 | ||||
28045 | NGE%01 | 7 | 101 | 100 7/8 | 102 7/8 | 0 | |||
28046 | NGE%07 | 10 | 105 | 102 | 106 | 0 | |||
28047 | NHC%A | 20 | 267 | 267 | 267 | 267 | 210 | 20 | |
28048 | NHI%06 | 0 | 145 5/8 | 0 | |||||
28049 | NHP%99 | 40 | 102 | 101 | 102 | 0 | |||
28050 | NIBK%04 | 0 | 0 | ||||||
28051 | NJT%11 | 7 | 103 5/8 | 101 1/2 | 103 3/4 | 0 | |||
28052 | NJT%12 | 1 | 102 | 101 1/2 | 102 | 0 | |||
28053 | NOBFC%03 | 55 | 104 5/8 | 104 | 0 | ||||
28054 | NOBFC%97 | 0 | 0 | ||||||
28055 | NOBFC%A96 | 0 | 0 | ||||||
28056 | NOR%02 | 5 | 105 | 105 | 0 | ||||
28057 | NOV%00 | 3 | 82 | 82 1/2 | 82 1/2 | 82 | 82 | 83 | 5 |
28058 | NPRY%47 | 20 | 71 | 72 1/8 | 0 | ||||
28059 | NPRY%47. | 2 | 71 1/4 | 72 1/8 | 0 | ||||
28060 | NPRY%97 | 5 | 101 | 100 1/2 | 0 | ||||
28061 | NPRY%97. | 2 | 101 1/4 | 101 1/4 | 0 | ||||
28062 | NPRY%SD47 | 15 | 44 | 42 1/8 | 45 | 0 | |||
28063 | NPRY%SD97 | 1 | 97 1/4 | 97 3/8 | 98 7/8 | 0 | |||
28064 | NPRYSD%47. | 10 | 41 1/2 | 42 1/8 | 48 1/2 | 0 | |||
28065 | NPRYSD%97. | 10 | 97 | 97 1/4 | 0 | ||||
28066 | NRUC%16 | 2 | 102 1/2 | 102 1/2 | 103 3/4 | 0 | |||
28067 | NRUC%21 | 15 | 109 | 106 3/8 | 0 | ||||
28068 | NRUC%97 | 1 | 104 7/8 | 103 5/8 | 106 1/2 | 0 | |||
28069 | NRUC%98 | 10 | 104 | 104 | 105 1/2 | 0 | |||
28070 | NS%06 | 10 | 96 7/8 | 95 | 96 7/8 | 95 | 95 1/8 | 96 7/8 | 12 |
28071 | NVA%23 | 0 | 0 | ||||||
28072 | NVF%B | 4 | 30 | 42 | 46 | 0 | |||
28073 | NWB%96 | 5 | 98 9/16 | 99 19/32 | 99 15/16 | 0 | |||
28074 | NWB%96. | 10 | 94 | 99 5/32 | 0 | ||||
28075 | NWS%ZR02 | 0 | 70 | 0 | |||||
28076 | NX%07 | 25 | 97 1/2 | 97 1/2 | 97 1/2 | 97 1/2 | 97 | 97 1/2 | 25 |
28077 | NYCY%BX97 | 0 | 0 | ||||||
28078 | NYCY%DB97 | 0 | 0 | ||||||
28079 | NYCY%DC98 | 0 | 0 | ||||||
28080 | NYCY%EY96 | 0 | 95 | 0 | |||||
28081 | NYCY%GY14 | 0 | 0 | ||||||
28082 | NYCY%HB14 | 0 | 0 | ||||||
28083 | NYCY%HD97 | 0 | 0 | ||||||
28084 | NYCY%JA09 | 0 | 0 | ||||||
28085 | NYCY%JD09 | 0 | 0 | ||||||
28086 | NYCY%KB97 | 0 | 0 | ||||||
28087 | NYCY%KR09 | 0 | 0 | ||||||
28088 | NYCY%LE97 | 0 | 0 | ||||||
28089 | NYCY%LS14 | 0 | 0 | ||||||
28090 | NYCY%LY14 | 0 | 0 | ||||||
28091 | NYCY%MM04 | 0 | 0 | ||||||
28092 | NYCY%MP09 | 0 | 0 | ||||||
28093 | NYCY%MS04 | 0 | 0 | ||||||
28094 | NYCY%MU04 | 0 | 0 | ||||||
28095 | NYCY%NA09 | 0 | 0 | ||||||
28096 | NYCY%NU09 | 0 | 0 | ||||||
28097 | NYCY%QV04 | 0 | 0 | ||||||
28098 | NYCY%QX04 | 0 | 0 | ||||||
28099 | NYCY%RZ04 | 0 | 0 | ||||||
28100 | NYCY%SG97 | 0 | 0 | ||||||
28101 | NYCY%TB04 | 0 | 0 | ||||||
28102 | NYCY%WI97 | 0 | 0 | ||||||
28103 | NYCY%YE97 | 0 | 0 | ||||||
28104 | NYCY%ZE97 | 0 | 0 | ||||||
28105 | NYN%RP10 | 5 | 101 | 101 1/8 | 0 | ||||
28106 | NYNC%04 | 0 | 0 | ||||||
28107 | NYTC%00 | 2 | 94 1/4 | 93 1/2 | 96 | 0 | |||
28108 | NYTC%02 | 1 | 92 | 92 | 93 | 0 | |||
28109 | NYTC%05 | 6 | 102 1/4 | 100 1/2 | 102 5/8 | 0 | |||
28110 | NYTC%07 | 1 | 96 | 96 | 96 | 96 | 95 5/8 | 96 7/8 | 10 |
28111 | NYTC%09 | 2 | 102 1/4 | 101 1/2 | 102 1/4 | 100 3/4 | 100 7/8 | 102 1/4 | 12 |
28112 | NYTC%10 | 5 | 109 1/8 | 112 1/8 | 0 | ||||
28113 | NYTC%11 | 4 | 101 5/8 | 101 1/2 | 101 5/8 | 101 1/2 | 101 1/8 | 101 5/8 | 15 |
28114 | NYTC%17 | 10 | 103 | 103 | 103 | 103 | 102 7/8 | 103 | 10 |
28115 | NYTC%24 | 10 | 103 | 103 | 103 | 103 | 100 1/2 | 102 1/2 | 10 |
28116 | NYTC%25 | 7 | 98 3/4 | 99 1/2 | 99 1/2 | 98 1/4 | 98 1/4 | 98 3/4 | 126 |
28117 | NYTC%31 | 5 | 111 1/2 | 112 5/8 | 0 | ||||
28118 | NYTC%33 | 3 | 100 1/2 | 100 3/8 | 100 1/2 | 100 3/8 | 98 5/8 | 99 3/4 | 5 |
28119 | NYTC%96 | 53 | 99 3/16 | 99 3/16 | 100 | 0 | |||
28120 | NYTC%97 | 1 | 97 3/4 | 97 3/4 | 98 | 0 | |||
28121 | NYTC%98 | 7 | 99 1/4 | 98 1/2 | 99 3/4 | 0 | |||
28122 | NYTC%D06 | 50 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 101 5/8 | 102 1/2 | 50 |
28123 | NYTC%F04 | 20 | 100 1/8 | 99 1/4 | 100 | 0 | |||
28124 | NYTC%F23 | 10 | 104 1/2 | 102 1/2 | 104 1/2 | 0 | |||
28125 | NYTC%J04 | 5 | 90 1/8 | 89 | 91 3/4 | 0 | |||
28126 | NYTC%J06 | 15 | 89 3/4 | 88 3/4 | 91 1/2 | 0 | |||
28127 | NYTC%J13 | 2 | 100 | 100 1/4 | 0 | ||||
28128 | NYTC%M13 | 10 | 96 7/8 | 99 1/4 | 0 | ||||
28129 | NYTC%N03 | 12 | 94 | 95 | 0 | ||||
28130 | NYTC%N23 | 4 | 94 | 94 | 0 | ||||
28131 | NYTC%S03 | 15 | 98 3/4 | 98 3/4 | 98 3/4 | 98 3/4 | 98 | 15 | |
28132 | NYUDC%14 | 0 | 85 | 0 | |||||
28133 | NZEA%05 | 10 | 115 1/2 | 0 | |||||
28134 | NZEA%11 | 10 | 107 | 0 | |||||
28135 | NZIC%97 | 25 | 99 3/8 | 100 1/4 | 0 | ||||
28136 | O%01 | 3 | 91 3/4 | 91 3/4 | 94 1/8 | 0 | |||
28137 | OCF%00 | 5 | 102 | 0 | |||||
28138 | OCR%03 | 1 | 314 | 312 | 314 | 0 | |||
28139 | ODP%ZR07 | 15 | 65 | 65 | 65 | 65 | 65 | 15 | |
28140 | ODP%ZR08 | 12 | 56 | 56 3/4 | 56 3/4 | 56 | 56 | 56 3/4 | 26 |
28141 | OEH%98 | 10 | 100 1/4 | 101 1/4 | 101 1/4 | 100 1/4 | 100 3/4 | 101 1/4 | 40 |
28142 | OHBT%11 | 20 | 101 1/2 | 102 | 102 | 101 1/2 | 101 1/2 | 102 7/8 | 26 |
28143 | OHBT%13 | 9 | 102 7/8 | 102 7/8 | 102 7/8 | 102 7/8 | 102 7/8 | 103 3/4 | 9 |
28144 | OI%03 | 10 | 113 3/8 | 113 3/8 | 113 3/8 | 113 3/8 | 112 3/8 | 113 3/8 | 10 |
28145 | OI%99 | 20 | 103 5/8 | 103 1/8 | 103 5/8 | 103 | 103 1/8 | 103 5/8 | 209 |
28146 | OI%A02 | 10 | 106 | 105 3/4 | 106 | 105 3/4 | 105 7/8 | 106 1/8 | 56 |
28147 | OI%A04 | 5 | 105 3/4 | 106 | 106 | 105 3/4 | 105 1/2 | 106 3/8 | 105 |
28148 | OI%J02 | 1 | 107 | 107 | 107 | 107 | 107 | 107 3/4 | 1 |
28149 | OI%O04 | 25 | 107 1/4 | 107 1/4 | 109 1/8 | 0 | |||
28150 | OLS%03 | 7 | 114 | 115 | 115 | 114 | 114 | 115 | 10 |
28151 | OM%02 | 5 | 103 1/4 | 103 1/2 | 103 1/2 | 103 1/4 | 103 1/4 | 105 | 10 |
28152 | ORI%02 | 3 | 129 | 130 | 130 | 129 | 128 | 133 | 10 |
28153 | ORX%14 | 10 | 91 1/2 | 90 1/2 | 91 1/2 | 90 1/2 | 90 1/2 | 91 1/2 | 25 |
28154 | ORX%18. | 7 | 106 15/32 | 106 15/32 | 107 | 0 | |||
28155 | ORX%98 | 46 | 100 1/4 | 0 | |||||
28156 | ORX%98. | 20 | 100 | 100 | 100 7/32 | 0 | |||
28157 | OXO%97 | 20 | 100 1/4 | 100 1/8 | 100 1/4 | 0 | |||
28158 | OXO%99 | 20 | 100 | 99 | 100 | 0 | |||
28159 | OXY%01 | 5 | 117 7/8 | 117 7/8 | 119 5/8 | 0 | |||
28160 | OXY%09 | 32 | 127 1/2 | 127 | 128 3/4 | 0 | |||
28161 | OXY%11 | 10 | 105 1/8 | 105 1/2 | 105 7/8 | 105 1/8 | 105 1/8 | 105 7/8 | 121 |
28162 | OXY%99 | 5 | 101 7/8 | 101 3/4 | 101 7/8 | 101 3/4 | 101 3/4 | 101 7/8 | 13 |
28163 | OXY%A19 | 28 | 123 | 121 1/8 | 0 | ||||
28164 | OXY%J19 | 10 | 118 | 118 | 118 | 118 | 118 | 119 7/8 | 10 |
28165 | P%03 | 20 | 98 1/8 | 98 3/4 | 110 | 0 | |||
28166 | P%11 | 15 | 112 1/2 | 106 1/8 | 0 | ||||
28167 | P%21 | 20 | 109 5/8 | 111 | 113 3/8 | 0 | |||
28168 | P%22 | 15 | 109 | 107 1/8 | 110 7/8 | 0 | |||
28169 | P%A23 | 7 | 104 3/8 | 104 1/4 | 104 3/8 | 104 1/4 | 103 1/2 | 14 | |
28170 | P%J01 | 20 | 108 5/8 | 109 1/8 | 113 3/4 | 0 | |||
28171 | P%J23 | 5 | 107 1/4 | 106 3/4 | 109 | 0 | |||
28172 | P%N23 | 4 | 97 | 99 | 0 | ||||
28173 | P%N97 | 20 | 105 | 103 3/4 | 0 | ||||
28174 | PACB%02 | 8 | 106 | 105 7/8 | 106 | 105 7/8 | 106 | 106 3/8 | 48 |
28175 | PACB%05 | 5 | 100 | 100 | 100 | 100 | 99 3/4 | 100 | 5 |
28176 | PACB%23 | 10 | 99 | 99 1/4 | 99 1/4 | 98 7/8 | 97 3/4 | 98 7/8 | 114 |
28177 | PACB%26 | 2 | 105 3/8 | 104 | 104 7/8 | 0 | |||
28178 | PACB%33 | 26 | 102 1/2 | 103 1/8 | 103 1/8 | 102 1/2 | 101 1/2 | 102 1/2 | 71 |
28179 | PACB%34 | 10 | 95 1/4 | 94 | 0 | ||||
28180 | PAG%A | 5 | 94 | 92 1/2 | 94 | 0 | |||
28181 | PAT%12 | 12 | 92 3/4 | 91 1/2 | 92 3/4 | 91 1/2 | 91 1/2 | 92 3/4 | 43 |
28182 | PBC%07 | 25 | 102 1/8 | 0 | |||||
28183 | PBC%07. | 10 | 101 23/32 | 101 23/32 | 101 25/32 | 0 | |||
28184 | PBC%08 | 1 | 101 3/8 | 101 3/8 | 101 1/2 | 0 | |||
28185 | PBC%09 | 10 | 103 | 0 | |||||
28186 | PBC%09. | 10 | 102 1/16 | 102 1/16 | 102 1/4 | 0 | |||
28187 | PBY%99 | 5 | 98 1/2 | 96 1/4 | 98 1/2 | 0 | |||
28188 | PCG%JJ96 | 1 | 99 7/32 | 99 9/32 | 99 7/8 | 0 | |||
28189 | PCG%JJ96. | 3 | 99 5/32 | 99 1/4 | 100 | 0 | |||
28190 | PCG%KK96 | 1 | 98 5/8 | 98 5/8 | 99 1/8 | 0 | |||
28191 | PCI%X03 | 10 | 98 1/8 | 97 1/8 | 99 7/8 | 0 | |||
28192 | PCI%Y03 | 25 | 97 1/8 | 97 1/8 | 97 1/8 | 97 1/8 | 97 1/8 | 99 | 25 |
28193 | PCO%97 | 15 | 95 1/8 | 95 1/8 | 100 | 0 | |||
28194 | PCS%03 | 10 | 78 | 78 1/2 | 78 3/4 | 76 | 77 1/4 | 77 7/8 | 1604 |
28195 | PDQ%02 | 15 | 103 | 102 3/4 | 104 | 0 | |||
28196 | PDV%00 | 0 | 0 | ||||||
28197 | PDV%03 | 10 | 91 | 0 | |||||
28198 | PDV%98 | 0 | 0 | ||||||
28199 | PE%05 | 56 | 90 3/4 | 94 7/8 | 0 | ||||
28200 | PE%24 | 5 | 98 3/8 | 98 3/4 | 98 3/4 | 98 | 97 5/8 | 98 3/8 | 50 |
28201 | PE%A23 | 14 | 96 3/4 | 96 3/4 | 96 3/4 | 96 3/4 | 96 3/4 | 98 1/8 | 14 |
28202 | PE%A98 | 1 | 91 5/8 | 96 1/2 | 0 | ||||
28203 | PE%D01 | 6 | 101 3/8 | 101 3/8 | 101 3/8 | 101 3/8 | 101 1/8 | 101 3/8 | 6 |
28204 | PE%M03 | 6 | 101 7/8 | 99 1/4 | 0 | ||||
28205 | PE%M23 | 2 | 103 | 102 1/2 | 103 | 102 1/2 | 102 1/4 | 104 7/8 | 27 |
28206 | PE%N01 | 50 | 97 1/4 | 97 | 0 | ||||
28207 | PE%O97 | 25 | 99 7/8 | 99 7/8 | 100 5/8 | 0 | |||
28208 | PEG%01 | 30 | 107 1/4 | 107 1/4 | 107 1/4 | 107 1/4 | 106 | 109 | 30 |
28209 | PEG%02 | 10 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 98 5/8 | 99 5/8 | 10 |
28210 | PEG%04 | 11 | 101 3/8 | 99 1/4 | 101 | 0 | |||
28211 | PEG%05 | 9 | 112 1/4 | 114 | 118 | 0 | |||
28212 | PEG%06 | 10 | 102 | 97 1/8 | 103 | 0 | |||
28213 | PEG%14 | 20 | 102 1/8 | 101 5/8 | 0 | ||||
28214 | PEG%20 | 8 | 109 | 107 1/8 | 0 | ||||
28215 | PEG%23 | 15 | 100 | 100 3/8 | 100 3/8 | 100 | 99 1/2 | 100 1/2 | 30 |
28216 | PEG%24 | 1 | 97 1/4 | 99 | 99 | 97 1/4 | 97 1/4 | 99 | 20 |
28217 | PEG%98 | 4 | 100 | 99 1/2 | 100 3/4 | 0 | |||
28218 | PEG%99 | 40 | 106 7/8 | 106 7/8 | 0 | ||||
28219 | PEG%A | 1 | 97 3/4 | 98 | 100 | 0 | |||
28220 | PEG%D37 | 1 | 103 1/2 | 101 1/2 | 107 1/2 | 0 | |||
28221 | PEG%D37. | 2 | 100 3/4 | 105 | 0 | ||||
28222 | PEG%DD03 | 50 | 113 | 108 1/4 | 0 | ||||
28223 | PEG%F00 | 5 | 105 5/8 | 105 1/8 | 105 7/8 | 0 | |||
28224 | PEG%F22 | 7 | 110 | 106 3/4 | 109 | 0 | |||
28225 | PEG%J21 | 20 | 109 1/8 | 111 1/8 | 0 | ||||
28226 | PEG%J22 | 50 | 102 3/4 | 103 1/4 | 0 | ||||
28227 | PEG%J37 | 10 | 73 | 71 1/2 | 73 3/4 | 0 | |||
28228 | PEG%J37. | 10 | 71 3/4 | 68 | 0 | ||||
28229 | PEG%J97 | 10 | 100 | 100 3/8 | 101 1/2 | 0 | |||
28230 | PEG%M00 | 25 | 99 7/8 | 99 7/8 | 99 7/8 | 99 3/4 | 99 3/4 | 100 | 125 |
28231 | PEG%MM03 | 10 | 103 3/8 | 100 7/8 | 105 | 0 | |||
28232 | PEG%N21 | 49 | 106 7/8 | 106 3/8 | 107 | 0 | |||
28233 | PEG%N97 | 10 | 101 | 101 1/2 | 0 | ||||
28234 | PEL%23 | 0 | 90 | 0 | |||||
28235 | PEP%98 | 25 | 106 | 104 7/8 | 106 | 0 | |||
28236 | PERU%60 | 0 | 0 | ||||||
28237 | PERU%61 | 0 | 0 | ||||||
28238 | PFS%00 | 4 | 143 | 143 | 143 | 143 | 143 | 4 | |
28239 | PGTC%05 | 0 | 94 1/8 | 0 | |||||
28240 | PGTC%25 | 0 | 100 | 0 | |||||
28241 | PHC%G | 10 | 84 1/2 | 86 | 0 | ||||
28242 | PHC%P | 5 | 85 | 86 | 0 | ||||
28243 | PIN%02 | 5 | 100 1/8 | 100 1/8 | 100 3/4 | 0 | |||
28244 | PIN%Y07 | 10 | 102 1/4 | 101 | 102 1/4 | 0 | |||
28245 | PIR%02 | 11 | 106 | 107 | 107 | 106 | 106 | 107 | 37 |
28246 | PIR%DC03 | 9 | 101 7/8 | 101 5/8 | 101 7/8 | 0 | |||
28247 | PLX%A | 3 | 103 3/4 | 103 3/4 | 106 1/2 | 0 | |||
28248 | PMK%00 | 45 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 101 1/2 | 104 | 45 |
28249 | PNF%05 | 10 | 82 3/4 | 83 1/2 | 84 1/8 | 82 1/4 | 82 3/8 | 82 3/4 | 624 |
28250 | POM%02 | 16 | 93 1/2 | 93 | 94 | 0 | |||
28251 | POM%18 | 2 | 102 1/8 | 102 | 104 7/8 | 0 | |||
28252 | PPP%04 | 6 | 118 | 125 | 0 | ||||
28253 | PPP%05 | 10 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 101 1/2 | 102 1/2 | 19 |
28254 | PRS%C | 24 | 22 | 20 | 31 1/2 | 0 | |||
28255 | PRU%ZRA96 | 1 | 99 7/8 | 98 9/32 | 99 7/8 | 0 | |||
28256 | PRU%ZRA97 | 15 | 90 7/8 | 91 1/8 | 96 | 0 | |||
28257 | PSX%03 | 10 | 125 | 126 | 126 | 125 | 122 | 130 | 11 |
28258 | PTAF%01 | 0 | 100 | 0 | |||||
28259 | PTK%ZR03 | 6 | 61 1/4 | 61 1/4 | 61 1/4 | 61 1/4 | 61 1/4 | 63 1/4 | 6 |
28260 | PUZ%40 | 0 | 0 | ||||||
28261 | PUZ%50 | 0 | 0 | ||||||
28262 | PUZ%58 | 0 | 0 | ||||||
28263 | PUZ%63 | 0 | 0 | ||||||
28264 | PUZ%68 | 0 | 0 | ||||||
28265 | PZL%J03 | 10 | 127 | 126 | 127 | 126 | 125 1/2 | 15 | |
28266 | PZL%O03 | 1 | 101 1/2 | 102 1/2 | 102 1/2 | 101 1/2 | 101 1/2 | 103 1/4 | 6 |
28267 | QCG%11 | 10 | 153 3/8 | 153 3/8 | 154 1/2 | 0 | |||
28268 | QCG%12 | 40 | 150 1/2 | 150 1/2 | 154 | 0 | |||
28269 | QCG%93 | 10 | 145 | 145 | 0 | ||||
28270 | QCG%A95 | 22 | 143 1/2 | 141 5/8 | 143 1/2 | 0 | |||
28271 | QCG%J97 | 10 | 136 | 136 | 0 | ||||
28272 | QCG%J99 | 5 | 146 | 146 | 148 | 0 | |||
28273 | QCG%M96 | 10 | 142 1/2 | 141 1/2 | 0 | ||||
28274 | QCG%M97 | 5 | 138 1/2 | 137 | 143 3/8 | 0 | |||
28275 | QCG%M98 | 5 | 136 | 135 | 138 | 0 | |||
28276 | QCG%M99 | 50 | 146 1/2 | 145 | 152 1/8 | 0 | |||
28277 | QCG%N95 | 21 | 144 7/8 | 144 | 0 | ||||
28278 | QCG%N96 | 5 | 140 | 140 | 143 1/4 | 0 | |||
28279 | QCG%O94 | 1 | 143 | 143 | 0 | ||||
28280 | QCG%O95 | 5 | 144 | 144 | 0 | ||||
28281 | QCG%O97 | 50 | 136 | 136 | 0 | ||||
28282 | QCG%S96 | 50 | 142 1/2 | 141 | 142 1/2 | 0 | |||
28283 | QFMD%03 | 1 | 3 | 0 | |||||
28284 | QGWU%87 | 0 | 0 | ||||||
28285 | QHUT%04 | 2 | 1 3/4 | 2 | 2 1/2 | 0 | |||
28286 | QMCY%92 | 11 | 5 | 3 | 6 | 0 | |||
28287 | QMCY%95 | 1 | 3 | 3 | 3 | 3 | 3 | 4 3/4 | 2 |
28288 | QMCY%97 | 5 | 3 1/2 | 3 1/2 | 5 | 0 | |||
28289 | QMCY%NEW | 1 | 3 | 3 | 9 3/4 | 0 | |||
28290 | QMCY%OLD | 3 | 3 | 1 5/8 | 7 | 0 | |||
28291 | R%00 | 1 | 105 | 100 | 105 | 0 | |||
28292 | R%16 | 20 | 109 7/8 | 111 1/2 | 113 1/2 | 0 | |||
28293 | R%H17 | 10 | 104 1/2 | 104 3/8 | 0 | ||||
28294 | R%J17 | 5 | 104 7/8 | 104 7/8 | 106 3/4 | 0 | |||
28295 | R%K17 | 5 | 119 | 118 1/8 | 0 | ||||
28296 | RAD%ZR06 | 1 | 53 3/4 | 53 3/4 | 53 3/4 | 53 3/4 | 53 3/4 | 55 | 8 |
28297 | RAL%09 | 30 | 118 3/4 | 120 | 0 | ||||
28298 | RAL%15 | 0 | 97 1/2 | 0 | |||||
28299 | RAL%21 | 15 | 118 | 114 | 0 | ||||
28300 | RAL%22 | 1 | 112 3/8 | 111 1/8 | 114 1/4 | 0 | |||
28301 | RAL%23 | 0 | 96 1/4 | 0 | |||||
28302 | RAL%25 | 0 | 97 1/4 | 0 | |||||
28303 | RAL%J96 | 4 | 101 3/32 | 101 3/32 | 101 1/2 | 0 | |||
28304 | RAL%X16 | 12 | 102 1/2 | 103 1/2 | 103 1/2 | 102 1/2 | 103 | 104 3/8 | 18 |
28305 | RAL%Y16 | 1 | 104 1/2 | 104 5/8 | 104 5/8 | 104 1/2 | 104 1/2 | 106 1/2 | 10 |
28306 | RAPP%00 | 0 | 0 | ||||||
28307 | RAPP%05 | 0 | 0 | ||||||
28308 | RDC%01 | 7 | 108 1/2 | 109 1/8 | 109 1/8 | 108 1/2 | 108 1/2 | 109 1/8 | 35 |
28309 | RDM%03 | 1 | 81 1/2 | 83 | 83 | 81 1/2 | 81 1/2 | 83 | 8 |
28310 | REL%00 | 10 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/8 | 103 1/4 | 103 1/2 | 48 |
28311 | REL%03 | 10 | 103 1/8 | 103 1/4 | 103 1/4 | 103 1/8 | 103 1/8 | 103 3/8 | 20 |
28312 | RELFC%D00 | 10 | 100 3/4 | 101 1/2 | 0 | ||||
28313 | RELFC%N00 | 0 | 98 1/4 | 0 | |||||
28314 | REVL%10 | 10 | 102 7/8 | 102 1/2 | 102 7/8 | 102 1/2 | 102 5/8 | 102 7/8 | 15 |
28315 | REVL%99 | 10 | 101 7/8 | 102 1/8 | 102 1/8 | 101 5/8 | 101 5/8 | 101 7/8 | 115 |
28316 | RFC%APR30 | 0 | 0 | ||||||
28317 | RFC%JAN21 | 0 | 0 | ||||||
28318 | RFC%JAN30 | 0 | 0 | ||||||
28319 | RFC%JUL20 | 0 | 0 | ||||||
28320 | RFC%OCT19 | 0 | 0 | ||||||
28321 | RFC%OCT20 | 0 | 0 | ||||||
28322 | RFCI%AN96 | 0 | 50 | 0 | |||||
28323 | RFCI%AP96 | 0 | 0 | ||||||
28324 | RFCI%AQ97 | 0 | 45 | 0 | |||||
28325 | RFCI%AR97 | 0 | 0 | ||||||
28326 | RFCI%AS98 | 0 | 40 | 0 | |||||
28327 | RFCI%AT98 | 0 | 0 | ||||||
28328 | RFCI%AU99 | 0 | 36 1/32 | 0 | |||||
28329 | RFCI%AV99 | 0 | 0 | ||||||
28330 | RFCI%AW00 | 0 | 32 | 0 | |||||
28331 | RFCI%AX00 | 0 | 0 | ||||||
28332 | RFCI%AY01 | 0 | 29 | 0 | |||||
28333 | RFCI%AZ01 | 0 | 0 | ||||||
28334 | RFCI%BA02 | 0 | 26 | 0 | |||||
28335 | RFCI%BB02 | 0 | 0 | ||||||
28336 | RFCI%BC03 | 0 | 23 | 0 | |||||
28337 | RFCI%BD03 | 0 | 0 | ||||||
28338 | RFCI%BE04 | 0 | 21 | 0 | |||||
28339 | RFCI%BF04 | 0 | 0 | ||||||
28340 | RFCI%BG05 | 0 | 19 3/8 | 0 | |||||
28341 | RFCI%BH05 | 0 | 0 | ||||||
28342 | RFCI%BJ06 | 0 | 17 | 0 | |||||
28343 | RFCI%BK06 | 0 | 0 | ||||||
28344 | RFCI%BL07 | 0 | 15 1/2 | 0 | |||||
28345 | RFCI%BM07 | 0 | 0 | ||||||
28346 | RFCI%BN08 | 0 | 14 | 0 | |||||
28347 | RFCI%BP08 | 0 | 0 | ||||||
28348 | RFCI%BQ09 | 0 | 12 1/2 | 0 | |||||
28349 | RFCI%BR09 | 0 | 0 | ||||||
28350 | RFCI%BS10 | 0 | 11 1/4 | 0 | |||||
28351 | RFCI%BT10 | 0 | 0 | ||||||
28352 | RFCI%BU11 | 0 | 10 | 0 | |||||
28353 | RFCI%BV11 | 0 | 0 | ||||||
28354 | RFCI%BW12 | 0 | 9 | 0 | |||||
28355 | RFCI%BX12 | 0 | 0 | ||||||
28356 | RFCI%BY13 | 0 | 8 1/4 | 0 | |||||
28357 | RFCI%BZ13 | 0 | 0 | ||||||
28358 | RFCI%CA14 | 0 | 7 17/32 | 0 | |||||
28359 | RFCI%CB14 | 0 | 0 | ||||||
28360 | RFCI%CC15 | 0 | 6 1/2 | 0 | |||||
28361 | RFCI%CD15 | 0 | 0 | ||||||
28362 | RFCI%CE16 | 0 | 6 | 0 | |||||
28363 | RFCI%CF16 | 0 | 0 | ||||||
28364 | RFCI%CG17 | 0 | 5 1/4 | 0 | |||||
28365 | RFCI%CH17 | 0 | 0 | ||||||
28366 | RFCI%CJ18 | 0 | 4 3/4 | 0 | |||||
28367 | RFCI%CK18 | 0 | 0 | ||||||
28368 | RFCI%CL19 | 0 | 4 17/32 | 0 | |||||
28369 | RFCI%CM19 | 0 | 6 | 0 | |||||
28370 | RFCI%DV96 | 0 | 0 | ||||||
28371 | RFCI%DW96 | 0 | 0 | ||||||
28372 | RFCI%DX97 | 0 | 0 | ||||||
28373 | RFCI%DY97 | 0 | 0 | ||||||
28374 | RFCI%DZ98 | 0 | 0 | ||||||
28375 | RFCI%EA98 | 0 | 0 | ||||||
28376 | RFCI%EB99 | 0 | 0 | ||||||
28377 | RFCI%EC99 | 0 | 0 | ||||||
28378 | RFCI%ED00 | 0 | 0 | ||||||
28379 | RFCI%EE00 | 0 | 0 | ||||||
28380 | RFCI%EF01 | 0 | 0 | ||||||
28381 | RFCI%EG01 | 0 | 0 | ||||||
28382 | RFCI%EH02 | 0 | 0 | ||||||
28383 | RFCI%EJ02 | 0 | 0 | ||||||
28384 | RFCI%EK03 | 0 | 0 | ||||||
28385 | RFCI%EL03 | 0 | 0 | ||||||
28386 | RFCI%EM04 | 0 | 0 | ||||||
28387 | RFCI%EN04 | 0 | 0 | ||||||
28388 | RFCI%EP05 | 0 | 0 | ||||||
28389 | RFCI%EQ05 | 0 | 0 | ||||||
28390 | RFCI%ER06 | 0 | 0 | ||||||
28391 | RFCI%ES06 | 0 | 0 | ||||||
28392 | RFCI%ET07 | 0 | 0 | ||||||
28393 | RFCI%EU07 | 0 | 0 | ||||||
28394 | RFCI%EV08 | 0 | 0 | ||||||
28395 | RFCI%EW08 | 0 | 0 | ||||||
28396 | RFCI%EX09 | 0 | 0 | ||||||
28397 | RFCI%EY09 | 0 | 0 | ||||||
28398 | RFCI%EZ10 | 0 | 0 | ||||||
28399 | RFCI%FA10 | 0 | 0 | ||||||
28400 | RFCI%FB11 | 0 | 0 | ||||||
28401 | RFCI%FC11 | 0 | 0 | ||||||
28402 | RFCI%FD12 | 0 | 0 | ||||||
28403 | RFCI%FE12 | 0 | 0 | ||||||
28404 | RFCI%FF13 | 0 | 0 | ||||||
28405 | RFCI%FG13 | 0 | 0 | ||||||
28406 | RFCI%FH14 | 0 | 0 | ||||||
28407 | RFCI%FJ14 | 0 | 0 | ||||||
28408 | RFCI%FK15 | 0 | 0 | ||||||
28409 | RFCI%FL15 | 0 | 0 | ||||||
28410 | RFCI%FM16 | 0 | 0 | ||||||
28411 | RFCI%FN16 | 0 | 0 | ||||||
28412 | RFCI%FP17 | 0 | 0 | ||||||
28413 | RFCI%FQ17 | 0 | 0 | ||||||
28414 | RFCI%FR18 | 0 | 0 | ||||||
28415 | RFCI%FS18 | 0 | 0 | ||||||
28416 | RFCI%FT19 | 0 | 0 | ||||||
28417 | RFCI%FU19 | 0 | 0 | ||||||
28418 | RFCI%FV20 | 0 | 0 | ||||||
28419 | RFCI%FW20 | 0 | 0 | ||||||
28420 | RFCI%FX21 | 0 | 0 | ||||||
28421 | RFCI%FY21 | 0 | 0 | ||||||
28422 | RFCI%FZ22 | 0 | 0 | ||||||
28423 | RFCI%GA22 | 0 | 0 | ||||||
28424 | RFCI%GB23 | 0 | 0 | ||||||
28425 | RFCI%GC23 | 0 | 0 | ||||||
28426 | RFCI%GD24 | 0 | 0 | ||||||
28427 | RFCI%GE24 | 0 | 0 | ||||||
28428 | RFCI%GF25 | 0 | 0 | ||||||
28429 | RFCI%GG25 | 0 | 0 | ||||||
28430 | RFCI%GH26 | 0 | 0 | ||||||
28431 | RFCI%GJ26 | 0 | 0 | ||||||
28432 | RFCI%GK27 | 0 | 0 | ||||||
28433 | RFCI%GL27 | 0 | 0 | ||||||
28434 | RFCI%GM28 | 0 | 0 | ||||||
28435 | RFCI%GN28 | 0 | 0 | ||||||
28436 | RFCI%GP29 | 0 | 0 | ||||||
28437 | RFCI%GQ29 | 0 | 0 | ||||||
28438 | RFCI%GR30 | 0 | 0 | ||||||
28439 | RFCI%GT20 | 0 | 0 | ||||||
28440 | RFCI%GU20 | 0 | 0 | ||||||
28441 | RFCI%GV21 | 0 | 0 | ||||||
28442 | RFCI%GW21 | 0 | 0 | ||||||
28443 | RFCI%GX22 | 0 | 0 | ||||||
28444 | RFCI%GY22 | 0 | 0 | ||||||
28445 | RFCI%GZ23 | 0 | 0 | ||||||
28446 | RFCI%HA23 | 0 | 0 | ||||||
28447 | RFCI%HB24 | 0 | 0 | ||||||
28448 | RFCI%HC24 | 0 | 0 | ||||||
28449 | RFCI%HD25 | 0 | 0 | ||||||
28450 | RFCI%HE25 | 0 | 0 | ||||||
28451 | RFCI%HF26 | 0 | 0 | ||||||
28452 | RFCI%HG26 | 0 | 0 | ||||||
28453 | RFCI%HH27 | 0 | 0 | ||||||
28454 | RFCI%HJ27 | 0 | 0 | ||||||
28455 | RFCI%HK28 | 0 | 0 | ||||||
28456 | RFCI%HL28 | 0 | 0 | ||||||
28457 | RFCI%HM29 | 0 | 0 | ||||||
28458 | RFCI%HN29 | 0 | 0 | ||||||
28459 | RFCI%HP30 | 0 | 0 | ||||||
28460 | RFCP%AA19 | 0 | 0 | ||||||
28461 | RFCP%AB30 | 0 | 0 | ||||||
28462 | RFCP%AC30 | 0 | 0 | ||||||
28463 | RFCP%AD20 | 0 | 0 | ||||||
28464 | RFCP%AE20 | 0 | 0 | ||||||
28465 | RFCP%AG21 | 0 | 0 | ||||||
28466 | RGS%07 | 2 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 103 | 105 | 2 |
28467 | RHG%05 | 0 | 0 | ||||||
28468 | RHR%04 | 0 | 84 | 0 | |||||
28469 | RHR%12 | 50 | 85 1/2 | 85 | 85 1/2 | 85 | 85 | 62 | |
28470 | RHS%03 | 100 | 103 | 101 | 103 | 101 | 102 | 103 3/4 | 180 |
28471 | RJR%03 | 25 | 101 1/4 | 99 3/4 | 0 | ||||
28472 | RJR%M01 | 2 | 101 | 101 | 103 | 0 | |||
28473 | RLI%03 | 8 | 104 | 104 | 0 | ||||
28474 | RLLY%00 | 10 | 54 | 54 | 54 | 54 | 52 3/4 | 53 5/8 | 20 |
28475 | RLR%03 | 12 | 98 1/4 | 99 1/4 | 102 | 0 | |||
28476 | RLR%05 | 15 | 98 | 100 1/4 | 0 | ||||
28477 | RLY%B | 13 | 35 3/4 | 34 3/4 | 0 | ||||
28478 | RN%01 | 8 | 102 3/8 | 102 | 102 3/8 | 102 | 101 1/2 | 102 3/8 | 28 |
28479 | RN%02 | 160 | 103 | 103 1/2 | 103 1/2 | 103 | 102 1/2 | 103 1/4 | 180 |
28480 | RN%03 | 12 | 97 3/8 | 97 1/2 | 97 3/4 | 97 3/8 | 97 3/8 | 97 5/8 | 177 |
28481 | RN%04 | 35 | 102 | 102 | 102 | 102 | 101 7/8 | 102 1/8 | 35 |
28482 | RN%05 | 41 | 102 | 102 | 102 | 101 3/4 | 101 5/8 | 102 | 154 |
28483 | RN%07 | 70 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 100 1/2 | 102 1/4 | 70 |
28484 | RN%13 | 10 | 102 1/8 | 102 1/2 | 102 1/2 | 101 7/8 | 102 | 102 1/4 | 171 |
28485 | RN%X00 | 10 | 103 3/4 | 103 | 103 3/4 | 103 | 103 | 103 1/8 | 20 |
28486 | RN%X99 | 10 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 104 | 10 |
28487 | RNB%96 | 5 | 100 1/4 | 100 1/4 | 101 1/8 | 0 | |||
28488 | RNB%F07 | 10 | 110 | 108 5/8 | 0 | ||||
28489 | ROK%01 | 21 | 110 3/4 | 109 | 111 | 0 | |||
28490 | ROK%02 | 10 | 104 1/4 | 102 5/8 | 0 | ||||
28491 | ROK%98 | 0 | 101 1/8 | 0 | |||||
28492 | ROK%99 | 25 | 109 1/2 | 108 3/4 | 109 7/8 | 0 | |||
28493 | ROK%F05 | 2 | 111 1/2 | 109 5/8 | 113 1/2 | 0 | |||
28494 | ROK%J05 | 17 | 102 1/2 | 101 | 104 1/2 | 0 | |||
28495 | RP%02 | 5 | 100 1/4 | 100 1/8 | 0 | ||||
28496 | RP%99 | 10 | 98 5/8 | 98 7/8 | 0 | ||||
28497 | RVT%04 | 1 | 101 3/4 | 101 | 101 3/4 | 101 | 101 | 101 3/4 | 38 |
28498 | RVW%03 | 5 | 109 1/2 | 108 | 0 | ||||
28499 | RVW%04 | 20 | 102 | 102 | 0 | ||||
28500 | RVW%X00 | 4 | 106 | 103 | 107 1/2 | 0 | |||
28501 | RVW%X02 | 10 | 109 1/4 | 106 1/4 | 108 1/2 | 0 | |||
28502 | RVW%Y00 | 5 | 100 | 0 | |||||
28503 | RVW%Y02 | 0 | 101 | 0 | |||||
28504 | RXN%04 | 25 | 107 1/2 | 106 3/4 | 107 1/2 | 0 | |||
28505 | RXX%99 | 10 | 98 | 100 | 0 | ||||
28506 | S%A99 | 10 | 105 | 104 3/8 | 0 | ||||
28507 | S%J99 | 10 | 111 | 111 | 111 | 111 | 109 1/8 | 111 7/8 | 10 |
28508 | SAB%A | 7 | 99 7/8 | 99 | 100 | 0 | |||
28509 | SACR%EQ20 | 0 | 0 | ||||||
28510 | SACR%ER22 | 0 | 0 | ||||||
28511 | SAG%A | 1 | 85 | 86 | 86 | 85 | 85 | 86 1/4 | 56 |
28512 | SB%03 | 100 | 81 | 81 1/2 | 83 | 0 | |||
28513 | SB%15 | 10 | 106 | 105 1/2 | 106 | 0 | |||
28514 | SBMS%NA12 | 0 | 0 | ||||||
28515 | SBMS%NA14 | 0 | 0 | ||||||
28516 | SBO%08 | 10 | 100 7/8 | 101 1/4 | 101 1/4 | 100 7/8 | 100 7/8 | 101 1/4 | 15 |
28517 | SBTT%00 | 2 | 95 3/8 | 94 1/2 | 95 7/8 | 0 | |||
28518 | SBTT%01 | 30 | 93 | 93 | 93 1/2 | 0 | |||
28519 | SBTT%03 | 49 | 90 1/2 | 89 1/2 | 90 1/2 | 0 | |||
28520 | SBTT%04 | 4 | 99 5/8 | 99 1/4 | 99 5/8 | 99 | 99 | 99 5/8 | 35 |
28521 | SBTT%10 | 30 | 104 | 102 1/4 | 103 1/8 | 0 | |||
28522 | SBTT%13 | 5 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 3/4 | 23 |
28523 | SBTT%17 | 5 | 103 1/4 | 0 | |||||
28524 | SBTT%17. | 10 | 103 11/16 | 103 11/16 | 103 3/4 | 0 | |||
28525 | SBTT%24. | 5 | 103 13/16 | 103 13/16 | 103 27/32 | 0 | |||
28526 | SBTT%26 | 10 | 104 1/8 | 0 | |||||
28527 | SBTT%26. | 20 | 103 29/32 | 103 29/32 | 104 | 0 | |||
28528 | SBTT%29 | 13 | 104 1/4 | 0 | |||||
28529 | SBTT%29. | 25 | 103 21/32 | 103 21/32 | 104 9/32 | 0 | |||
28530 | SBTT%97 | 15 | 99 1/2 | 98 3/4 | 99 1/2 | 0 | |||
28531 | SBTT%98 | 6 | 97 | 97 | 0 | ||||
28532 | SBY%00 | 15 | 94 1/8 | 0 | |||||
28533 | SBY%96 | 0 | 97 1/32 | 0 | |||||
28534 | SCAP%NA10 | 0 | 0 | ||||||
28535 | SCAP%NA11 | 0 | 0 | ||||||
28536 | SCBT%12 | 20 | 102 | 101 1/4 | 102 | 101 1/4 | 101 3/4 | 102 3/4 | 27 |
28537 | SCBT%17 | 30 | 104 | 0 | |||||
28538 | SCBT%17. | 27 | 103 21/32 | 103 21/32 | 103 21/32 | 103 21/32 | 103 21/32 | 104 3/32 | 27 |
28539 | SCGC%02 | 5 | 100 1/2 | 101 1/8 | 0 | ||||
28540 | SCGC%03 | 10 | 96 1/2 | 95 | 0 | ||||
28541 | SCGC%20 | 10 | 108 | 0 | |||||
28542 | SCGC%20. | 0 | 106 15/16 | 107 1/2 | 0 | ||||
28543 | SCGC%21 | 5 | 105 7/8 | 105 7/8 | 105 7/8 | 105 7/8 | 105 7/8 | 107 3/4 | 5 |
28544 | SCGC%25 | 10 | 96 3/4 | 94 | 97 1/2 | 0 | |||
28545 | SCGC%BB23 | 20 | 100 | 100 | 100 | 100 | 96 1/4 | 100 1/2 | 20 |
28546 | SCGC%CC98 | 10 | 98 3/8 | 98 1/2 | 99 3/8 | 0 | |||
28547 | SCGC%D97 | 6 | 100 | 100 | 100 | 100 | 99 3/8 | 6 | |
28548 | SCGC%DD23 | 0 | 97 | 0 | |||||
28549 | SCI%A | 10 | 100 | 101 | 103 | 0 | |||
28550 | SCR%03 | 10 | 100 5/8 | 100 5/8 | 100 5/8 | 100 5/8 | 100 | 100 5/8 | 10 |
28551 | SCR%A04 | 5 | 108 1/4 | 108 1/4 | 108 1/4 | 108 1/4 | 108 | 108 1/2 | 5 |
28552 | SCR%B04 | 9 | 109 | 108 1/4 | 109 | 0 | |||
28553 | SCS%F | 10 | 93 1/4 | 89 | 0 | ||||
28554 | SCTT%04 | 10 | 105 | 106 1/2 | 0 | ||||
28555 | SEG%12 | 7 | 117 | 117 | 118 1/2 | 117 | 115 | 117 | 99 |
28556 | SFY%03 | 1 | 109 | 107 1/2 | 110 | 0 | |||
28557 | SGAS%02 | 6 | 103 5/8 | 104 1/8 | 0 | ||||
28558 | SGVO%ZR06 | 5 | 65 | 63 3/4 | 0 | ||||
28559 | SHCO%04 | 0 | 115 | 0 | |||||
28560 | SHH%A | 0 | 100 | 0 | |||||
28561 | SHN%ZR04 | 10 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 40 | 42 | 10 |
28562 | SHR%04 | 0 | 0 | ||||||
28563 | SIGI%04 | 14 | 107 | 105 | 0 | ||||
28564 | SILEPV% | 0 | 0 | ||||||
28565 | SIZ%03 | 10 | 86 | 85 1/8 | 87 | 0 | |||
28566 | SLM%95 | 0 | 100 | 0 | |||||
28567 | SLM%ZR14 | 25 | 23 1/2 | 23 1/4 | 24 | 0 | |||
28568 | SLM%ZR22 | 90 | 16 7/8 | 16 7/16 | 17 3/8 | 0 | |||
28569 | SLR%ZR12 | 0 | 0 | ||||||
28570 | SME%01 | 7 | 96 1/4 | 95 | 96 1/4 | 95 | 94 3/8 | 96 1/4 | 76 |
28571 | SME%04 | 27 | 81 3/4 | 81 7/8 | 82 1/2 | 81 1/2 | 81 1/2 | 81 3/4 | 1183 |
28572 | SMG%04 | 0 | 106 1/2 | 0 | |||||
28573 | SMR%NA11 | 0 | 0 | ||||||
28574 | SMR%NA11. | 0 | 0 | ||||||
28575 | SMU%A | 5 | 104 | 104 | 0 | ||||
28576 | SNY%01 | 10 | 91 7/8 | 92 | 92 | 91 | 91 | 91 7/8 | 43 |
28577 | SORTS%A09 | 0 | 0 | ||||||
28578 | SORTS%B09 | 0 | 0 | ||||||
28579 | SORTS%C11 | 0 | 0 | ||||||
28580 | SORTS%D09 | 0 | 0 | ||||||
28581 | SORTS%E12 | 0 | 0 | ||||||
28582 | SORTS%G10 | 0 | 0 | ||||||
28583 | SPF%00 | 4 | 102 | 103 | 103 | 102 | 102 | 102 1/4 | 127 |
28584 | SPN%U | 0 | 4 3/8 | 5 | 0 | ||||
28585 | SPTC%01 | 8 | 101 | 100 3/8 | 104 | 0 | |||
28586 | SPV%A | 4 | 99 | 100 | 107 | 0 | |||
28587 | SPW%02 | 45 | 107 1/2 | 106 1/2 | 107 1/2 | 0 | |||
28588 | SQA%01 | 10 | 94 1/4 | 91 1/4 | 0 | ||||
28589 | SQA%03 | 25 | 97 | 97 | 97 | 97 | 95 1/4 | 97 1/2 | 25 |
28590 | SQA%99 | 30 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 103 | 30 |
28591 | SR%MEM96 | 1 | 98 1/2 | 99 1/8 | 100 7/8 | 0 | |||
28592 | SR%MEM96. | 1 | 95 7/8 | 99 1/8 | 0 | ||||
28593 | SRAC%05 | 0 | 100 3/4 | 0 | |||||
28594 | SRV%01 | 1 | 164 | 187 | 0 | ||||
28595 | SRV%01. | 10 | 202 | 197 | 0 | ||||
28596 | SRV%A | 3 | 102 | 102 1/8 | 105 | 0 | |||
28597 | SSV%A62 | 0 | 0 | ||||||
28598 | SSV%B62 | 0 | 0 | ||||||
28599 | SSW%03 | 2 | 202 | 202 | 0 | ||||
28600 | SSW%03. | 8 | 202 | 175 | 0 | ||||
28601 | STK%08 | 5 | 106 1/2 | 106 | 106 1/2 | 106 | 106 | 109 1/2 | 6 |
28602 | STK%15 | 20 | 96 1/2 | 96 1/4 | 97 1/4 | 96 | 96 1/4 | 96 1/2 | 138 |
28603 | STL%NA01 | 1 | 115 | 121 | 0 | ||||
28604 | STL%NA01. | 0 | 117 | 0 | |||||
28605 | STL%NA98 | 6 | 102 | 102 | 102 | 102 | 101 | 102 | 10 |
28606 | STL%NA98. | 0 | 102 5/8 | 105 1/4 | 0 | ||||
28607 | STND%01 | 10 | 99 7/8 | 99 7/8 | 0 | ||||
28608 | STO%01 | 25 | 98 5/8 | 99 1/4 | 99 1/4 | 98 3/8 | 98 3/8 | 98 5/8 | 1903 |
28609 | STO%04 | 100 | 101 7/8 | 102 3/8 | 102 3/8 | 101 5/8 | 101 5/8 | 102 | 726 |
28610 | STO%07 | 5 | 89 | 89 | 89 1/2 | 89 | 89 | 89 1/2 | 72 |
28611 | STO%97 | 100 | 102 | 102 | 102 1/8 | 102 | 102 | 102 1/4 | 357 |
28612 | STO%A02 | 78 | 98 3/4 | 99 | 99 | 98 3/8 | 98 1/8 | 98 3/4 | 377 |
28613 | STO%A99 | 10 | 99 | 99 3/8 | 99 3/8 | 98 7/8 | 98 5/8 | 99 | 1132 |
28614 | STO%D98 | 10 | 105 7/8 | 104 7/8 | 105 7/8 | 104 7/8 | 104 7/8 | 105 7/8 | 15 |
28615 | STO%J98 | 10 | 107 1/2 | 0 | |||||
28616 | STO%O02 | 25 | 105 | 105 1/2 | 105 1/2 | 105 | 104 | 105 | 29 |
28617 | STO%S99 | 25 | 101 1/4 | 101 3/8 | 101 5/8 | 101 1/8 | 101 3/8 | 101 5/8 | 193 |
28618 | STW%07 | 10 | 69 1/2 | 67 | 69 1/2 | 0 | |||
28619 | SUN%01 | 20 | 105 | 105 3/8 | 109 1/2 | 0 | |||
28620 | SUN%12 | 20 | 99 1/2 | 99 1/2 | 0 | ||||
28621 | SUN%16 | 10 | 114 | 110 1/8 | 116 | 0 | |||
28622 | SUO%02 | 5 | 101 1/2 | 101 1/2 | 102 3/4 | 0 | |||
28623 | SUOP%99 | 1 | 100 1/4 | 100 3/8 | 0 | ||||
28624 | SWED%10 | 9 | 133 | 110 | 0 | ||||
28625 | SWED%O97 | 5 | 111 1/2 | 107 | 0 | ||||
28626 | SWT%00 | 3 | 101 1/4 | 101 1/4 | 102 3/4 | 0 | |||
28627 | SWT%01 | 10 | 102 | 101 1/8 | 0 | ||||
28628 | SWT%05 | 5 | 102 | 102 | 0 | ||||
28629 | SWT%15 | 10 | 102 | 102 | 102 | 102 | 102 | 106 | 10 |
28630 | SWT%23 | 1 | 103 1/4 | 104 3/8 | 105 | 103 1/4 | 102 3/4 | 42 | |
28631 | SWT%25 | 1 | 102 | 101 | 104 7/8 | 0 | |||
28632 | SWT%96 | 10 | 100 25/32 | 100 25/32 | 101 7/8 | 0 | |||
28633 | SWT%B | 5 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 99 1/2 | 100 7/8 | 5 |
28634 | SWT%C | 10 | 102 1/4 | 102 1/2 | 102 1/2 | 102 1/4 | 102 | 103 | 20 |
28635 | SWT%D | 20 | 101 1/2 | 101 | 102 1/2 | 0 | |||
28636 | SWT%E | 28 | 103 | 103 1/2 | 103 1/2 | 103 | 102 1/8 | 103 1/2 | 45 |
28637 | SWT%F | 2 | 102 7/8 | 102 3/4 | 103 1/4 | 0 | |||
28638 | SWT%I | 2 | 102 5/8 | 102 7/8 | 103 3/4 | 0 | |||
28639 | SWTC%99 | 0 | 90 | 0 | |||||
28640 | SWY%01 | 5 | 113 | 113 | 113 1/2 | 113 | 113 | 113 1/2 | 66 |
28641 | SWY%02 | 30 | 117 | 117 | 0 | ||||
28642 | SWY%04 | 10 | 113 1/2 | 113 | 113 1/2 | 113 | 113 | 113 1/2 | 38 |
28643 | SWY%99 | 15 | 108 1/2 | 107 1/4 | 108 3/8 | 0 | |||
28644 | SWY%F07 | 17 | 113 3/4 | 117 3/4 | 117 3/4 | 113 3/4 | 111 7/8 | 40 | |
28645 | SWY%M07 | 25 | 116 3/4 | 115 1/8 | 116 3/4 | 115 1/8 | 116 1/2 | 55 | |
28646 | SXX%B | 0 | 85 | 93 | 0 | ||||
28647 | SYY%ZR04 | 0 | 71 | 0 | |||||
28648 | SZC%A | 13 | 83 | 81 1/2 | 0 | ||||
28649 | T%02 | 5 | 105 3/4 | 106 | 106 | 105 1/4 | 105 | 105 3/4 | 30 |
28650 | T%04 | 5 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/8 | 103 5/8 | 5 |
28651 | T%06 | 5 | 109 5/8 | 109 5/8 | 109 5/8 | 109 5/8 | 109 3/8 | 109 3/4 | 5 |
28652 | T%07 | 50 | 111 1/8 | 111 5/8 | 111 5/8 | 111 1/8 | 111 | 111 1/2 | 67 |
28653 | T%22 | 4 | 106 1/8 | 108 3/8 | 108 3/8 | 106 1/8 | 107 1/2 | 108 1/8 | 107 |
28654 | T%24 | 15 | 108 1/8 | 108 1/8 | 108 1/8 | 108 1/8 | 107 1/2 | 108 1/2 | 15 |
28655 | T%25 | 1 | 112 1/2 | 111 3/4 | 115 3/4 | 0 | |||
28656 | T%31 | 10 | 112 1/8 | 111 3/4 | 112 1/8 | 111 3/4 | 111 3/4 | 112 7/8 | 26 |
28657 | T%98 | 15 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 3/4 | 30 |
28658 | T%99 | 10 | 96 1/4 | 96 1/8 | 96 1/4 | 96 1/8 | 96 1/4 | 96 1/2 | 48 |
28659 | T%A00 | 21 | 100 3/4 | 100 5/8 | 101 | 100 | 100 1/4 | 100 3/4 | 189 |
28660 | T%A01 | 5 | 95 7/8 | 96 | 96 1/4 | 0 | |||
28661 | T%F05 | 10 | 107 1/8 | 107 | 110 | 0 | |||
28662 | T%F96 | 5 | 99 3/4 | 99 1/2 | 99 31/32 | 0 | |||
28663 | T%M05 | 24 | 104 3/4 | 105 3/8 | 106 7/8 | 0 | |||
28664 | T%O96 | 15 | 99 3/8 | 99 3/32 | 99 3/8 | 0 | |||
28665 | TAFC%01 | 10 | 109 | 105 5/8 | 0 | ||||
28666 | TAJ%A | 15 | 98 | 99 | 99 | 98 | 98 | 98 3/8 | 244 |
28667 | TAR%04 | 65 | 105 1/4 | 104 3/4 | 105 3/8 | 104 3/4 | 105 1/4 | 105 1/2 | 336 |
28668 | TAS%19 | 20 | 64 | 63 1/2 | 0 | ||||
28669 | TAS%19. | 1 | 63 | 62 1/8 | 0 | ||||
28670 | TB%BAA | 250 | 5.13 | 0 | |||||
28671 | TB%BBI | 500 | 5.07 | 0 | |||||
28672 | TB%BBIw | 195 | 5.06 | 0 | |||||
28673 | TB%BYI | 0 | 210 | ||||||
28674 | TB%KII | 0 | 0 | ||||||
28675 | TB%LBH | 0 | 0 | ||||||
28676 | TB%LEA | 0 | 0 | ||||||
28677 | TB%LHE | 0 | 0 | ||||||
28678 | TB%MEJ | 0 | 0 | ||||||
28679 | TB%MGF | 0 | 0 | ||||||
28680 | TB%NGE | 0 | 0 | ||||||
28681 | TB%NHC | 0 | 0 | ||||||
28682 | TB%NIA | 0 | 0 | ||||||
28683 | TB%ODI | 0 | 0 | ||||||
28684 | TB%PHA | 0 | 0 | ||||||
28685 | TB%SCB | 0 | 0 | ||||||
28686 | TB%TDF | 171 | 5.16 | 0 | |||||
28687 | TB%TEC | 275 | 5.80 | 0 | |||||
28688 | TB%TFA | 400 | 5.66 | 0 | |||||
28689 | TB%UBHw | 0 | 0 | ||||||
28690 | TB%VDC | 1476 | 4.70 | 0 | |||||
28691 | TB%VEJ | 1 | 5.15 | 0 | |||||
28692 | TB%VEJw | 0 | 0 | ||||||
28693 | TB%VFH | 1 | 5.15 | 0 | |||||
28694 | TB%VGF | 1 | 5.77 | 0 | |||||
28695 | TB%VHD | 1 | 4.00 | 0 | |||||
28696 | TB%VHDw | 0 | 0 | ||||||
28697 | TB%VIB | 1 | 4.80 | 0 | |||||
28698 | TB%WBF | 30 | 5.55 | 0 | |||||
28699 | TB%WCD | 500 | 5.47 | 0 | |||||
28700 | TB%WDB | 1000 | 5.34 | 0 | |||||
28701 | TB%WDBw | 0 | 0 | ||||||
28702 | TB%WEI | 630 | 5.37 | 0 | |||||
28703 | TB%WFG | 815 | 5.32 | 280 | |||||
28704 | TB%WGE | 183 | 5.35 | 975 | |||||
28705 | TB%WHC | 55 | 5.30 | 148 | |||||
28706 | TB%XBE | 1000 | 4.86 | 5.49 | 5.47 | 870 | |||
28707 | TB%XCC | 131 | 5.25 | 0 | |||||
28708 | TB%XDA | 1000 | 5.32 | 0 | |||||
28709 | TB%XEH | 200 | 5.30 | 0 | |||||
28710 | TB%XFF | 765 | 5.24 | 0 | |||||
28711 | TB%XGD | 100 | 4.85 | 5376 | |||||
28712 | TB%XHB | 200 | 4.93 | 0 | |||||
28713 | TB%XIJ | 100 | 5.05 | 5578 | |||||
28714 | TB%YBD | 630 | 5.02 | 5.02 | 5.03 | 5.02 | 12020 | ||
28715 | TB%YBDw | 0 | 0 | ||||||
28716 | TB%YCB | 250 | 5.27 | 0 | |||||
28717 | TB%YCBw | 1000 | 5.29 | 0 | |||||
28718 | TB%YDJ | 100 | 5.18 | 0 | |||||
28719 | TB%YDJw | 1000 | 5.31 | 0 | |||||
28720 | TB%YEG | 55 | 5.33 | 0 | |||||
28721 | TB%YEGw | 0 | 0 | ||||||
28722 | TB%YFE | 90 | 5.28 | 125 | |||||
28723 | TB%YFEw | 1000 | 5.26 | 0 | |||||
28724 | TB%YGC | 1000 | 5.23 | 1067 | |||||
28725 | TB%YGCw | 1018 | 5.26 | 0 | |||||
28726 | TB%YHA | 549 | 5.27 | 50 | |||||
28727 | TB%YHAw | 211 | 5.26 | 0 | |||||
28728 | TB%YII | 1000 | 5.22 | 450 | |||||
28729 | TB%ZBC | 0 | 42 | ||||||
28730 | TB%ZBCw | 1000 | 5.19 | 0 | |||||
28731 | TB%ZCA | 0 | 250 | ||||||
28732 | TB%ZCAw | 200 | 5.18 | 0 | |||||
28733 | TB%ZDI | 0 | 100 | ||||||
28734 | TB%ZDIw | 200 | 5.08 | 0 | |||||
28735 | TB%ZEF | 100 | 5.02 | 211 | |||||
28736 | TB%ZFD | 1000 | 4.97 | 4.97 | 4.97 | 4.97 | 5000 | ||
28737 | TB%ZGB | 414 | 5.20 | 0 | |||||
28738 | TB%ZHJ | 13 | 5.10 | 65 | |||||
28739 | TB%ZIH | 60 | 5.13 | 530 | |||||
28740 | TBK%X98 | 0 | 0 | ||||||
28741 | TBSED | 0 | 0 | ||||||
28742 | TBSFB | 0 | 0 | ||||||
28743 | TBY%V96 | 0 | 0 | ||||||
28744 | TBwA | 1000 | 5.32 | 640 | |||||
28745 | TCC%02 | 0 | 0 | ||||||
28746 | TCF%D | 9 | 79 1/2 | 79 1/2 | 84 | 0 | |||
28747 | TCF%E | 10 | 91 1/4 | 91 | 92 | 91 | 91 1/4 | 91 1/2 | 133 |
28748 | TDY%99 | 1 | 99 1/4 | 99 1/2 | 99 1/2 | 99 1/4 | 99 1/4 | 100 | 6 |
28749 | TDY%A04 | 14 | 102 5/8 | 102 3/4 | 102 3/4 | 102 5/8 | 102 5/8 | 102 3/4 | 28 |
28750 | TDY%C04 | 50 | 102 5/8 | 102 5/8 | 102 5/8 | 102 1/2 | 102 1/2 | 102 5/8 | 113 |
28751 | TED%02 | 5 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 96 | 96 1/2 | 5 |
28752 | TED%03 | 13 | 101 | 98 5/8 | 0 | ||||
28753 | TEN%00 | 10 | 116 1/2 | 115 1/8 | 0 | ||||
28754 | TEN%01 | 4 | 112 1/4 | 114 | 116 1/2 | 0 | |||
28755 | TEN%02 | 1 | 106 1/4 | 104 7/8 | 0 | ||||
28756 | TEN%08 | 10 | 124 1/2 | 123 | 124 1/2 | 0 | |||
28757 | TEN%12 | 40 | 109 1/4 | 108 1/4 | 0 | ||||
28758 | TEN%98 | 400 | 108 7/8 | 107 1/4 | 0 | ||||
28759 | TEN%99 | 10 | 104 1/2 | 103 3/4 | 0 | ||||
28760 | TENCR%01 | 10 | 112 3/8 | 111 1/2 | 0 | ||||
28761 | TENCR%96 | 25 | 101 29/32 | 102 1/8 | 102 1/2 | 0 | |||
28762 | TENCR%D97 | 15 | 106 3/4 | 105 1/2 | 0 | ||||
28763 | TENP%96 | 25 | 101 3/8 | 101 | 101 3/8 | 0 | |||
28764 | TENP%97 | 5 | 102 5/8 | 102 3/4 | 103 1/8 | 0 | |||
28765 | TENP%DC11 | 50 | 89 1/2 | 87 5/8 | 89 5/8 | 0 | |||
28766 | TEP%01 | 10 | 100 1/2 | 100 7/8 | 100 7/8 | 100 1/2 | 100 1/2 | 101 5/8 | 20 |
28767 | TEP%02 | 20 | 99 | 99 1/4 | 99 1/4 | 99 | 98 1/2 | 100 | 40 |
28768 | TEP%03 | 20 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 98 3/4 | 99 7/8 | 20 |
28769 | TERRA%05 | 0 | 0 | ||||||
28770 | TETR%11 | 5 | 105 5/8 | 105 5/8 | 105 5/8 | 105 5/8 | 105 1/2 | 109 | 5 |
28771 | THC%02 | 20 | 111 | 111 | 113 | 0 | |||
28772 | THC%03 | 10 | 106 1/2 | 105 3/8 | 108 3/8 | 0 | |||
28773 | THC%05 | 10 | 110 5/8 | 110 5/8 | 111 3/8 | 0 | |||
28774 | THC%D05 | 5 | 103 1/2 | 103 1/4 | 103 1/2 | 103 1/4 | 110 | 16 | |
28775 | THC%M05 | 10 | 111 | 110 1/4 | 111 7/8 | 0 | |||
28776 | THM%D | 2000 | 200 | 212 1/2 | 250 | 0 | |||
28777 | TIERS%05 | 20 | 99 1/2 | 99 1/2 | 0 | ||||
28778 | TIGR%BM00 | 0 | 0 | ||||||
28779 | TIGR%BM01 | 0 | 0 | ||||||
28780 | TIGR%BM02 | 0 | 0 | ||||||
28781 | TIGR%BM03 | 0 | 0 | ||||||
28782 | TIGR%BM04 | 0 | 0 | ||||||
28783 | TIGR%BM05 | 0 | 0 | ||||||
28784 | TIGR%BM96 | 0 | 0 | ||||||
28785 | TIGR%BM97 | 0 | 0 | ||||||
28786 | TIGR%BM98 | 0 | 0 | ||||||
28787 | TIGR%BM99 | 0 | 0 | ||||||
28788 | TIGR%BN00 | 0 | 0 | ||||||
28789 | TIGR%BN01 | 0 | 0 | ||||||
28790 | TIGR%BN02 | 0 | 0 | ||||||
28791 | TIGR%BN03 | 0 | 0 | ||||||
28792 | TIGR%BN04 | 0 | 0 | ||||||
28793 | TIGR%BN05 | 0 | 0 | ||||||
28794 | TIGR%BN10 | 0 | 0 | ||||||
28795 | TIGR%BN95 | 0 | 0 | ||||||
28796 | TIGR%BN96 | 0 | 0 | ||||||
28797 | TIGR%BN97 | 0 | 0 | ||||||
28798 | TIGR%BN98 | 0 | 0 | ||||||
28799 | TIGR%BN99 | 0 | 0 | ||||||
28800 | TIGR%EM00 | 0 | 0 | ||||||
28801 | TIGR%EM01 | 0 | 0 | ||||||
28802 | TIGR%EM02 | 0 | 0 | ||||||
28803 | TIGR%EM03 | 0 | 0 | ||||||
28804 | TIGR%EM04 | 0 | 0 | ||||||
28805 | TIGR%EM05 | 0 | 0 | ||||||
28806 | TIGR%EM06 | 0 | 0 | ||||||
28807 | TIGR%EM96 | 0 | 0 | ||||||
28808 | TIGR%EM97 | 0 | 0 | ||||||
28809 | TIGR%EM98 | 0 | 0 | ||||||
28810 | TIGR%EM99 | 0 | 0 | ||||||
28811 | TIGR%EN00 | 0 | 0 | ||||||
28812 | TIGR%EN01 | 0 | 0 | ||||||
28813 | TIGR%EN02 | 0 | 0 | ||||||
28814 | TIGR%EN03 | 0 | 0 | ||||||
28815 | TIGR%EN04 | 0 | 0 | ||||||
28816 | TIGR%EN05 | 0 | 0 | ||||||
28817 | TIGR%EN06 | 0 | 0 | ||||||
28818 | TIGR%EN11 | 0 | 0 | ||||||
28819 | TIGR%EN95 | 0 | 0 | ||||||
28820 | TIGR%EN96 | 0 | 0 | ||||||
28821 | TIGR%EN97 | 0 | 0 | ||||||
28822 | TIGR%EN98 | 0 | 0 | ||||||
28823 | TIGR%EN99 | 0 | 0 | ||||||
28824 | TIGR%FM00 | 0 | 0 | ||||||
28825 | TIGR%FM01 | 0 | 0 | ||||||
28826 | TIGR%FM02 | 0 | 0 | ||||||
28827 | TIGR%FM03 | 0 | 0 | ||||||
28828 | TIGR%FM96 | 0 | 0 | ||||||
28829 | TIGR%FM97 | 0 | 0 | ||||||
28830 | TIGR%FM98 | 0 | 0 | ||||||
28831 | TIGR%FM99 | 0 | 0 | ||||||
28832 | TIGR%FN00 | 0 | 0 | ||||||
28833 | TIGR%FN01 | 0 | 0 | ||||||
28834 | TIGR%FN02 | 0 | 0 | ||||||
28835 | TIGR%FN95 | 0 | 0 | ||||||
28836 | TIGR%FN96 | 0 | 0 | ||||||
28837 | TIGR%FN97 | 0 | 0 | ||||||
28838 | TIGR%FN98 | 0 | 0 | ||||||
28839 | TIGR%FN99 | 0 | 0 | ||||||
28840 | TIGR%FX03 | 0 | 0 | ||||||
28841 | TIGR%FY03 | 0 | 0 | ||||||
28842 | TIGR%GA00 | 0 | 0 | ||||||
28843 | TIGR%GA01 | 0 | 0 | ||||||
28844 | TIGR%GA02 | 0 | 0 | ||||||
28845 | TIGR%GA03 | 0 | 0 | ||||||
28846 | TIGR%GA04 | 0 | 0 | ||||||
28847 | TIGR%GA05 | 0 | 0 | ||||||
28848 | TIGR%GA06 | 0 | 0 | ||||||
28849 | TIGR%GA07 | 0 | 0 | ||||||
28850 | TIGR%GA08 | 0 | 0 | ||||||
28851 | TIGR%GA13 | 0 | 0 | ||||||
28852 | TIGR%GA96 | 0 | 0 | ||||||
28853 | TIGR%GA97 | 0 | 0 | ||||||
28854 | TIGR%GA98 | 0 | 0 | ||||||
28855 | TIGR%GA99 | 0 | 0 | ||||||
28856 | TIGR%GF00 | 0 | 0 | ||||||
28857 | TIGR%GF01 | 0 | 0 | ||||||
28858 | TIGR%GF02 | 0 | 0 | ||||||
28859 | TIGR%GF03 | 0 | 0 | ||||||
28860 | TIGR%GF04 | 0 | 0 | ||||||
28861 | TIGR%GF05 | 0 | 0 | ||||||
28862 | TIGR%GF06 | 0 | 0 | ||||||
28863 | TIGR%GF07 | 0 | 0 | ||||||
28864 | TIGR%GF08 | 0 | 0 | ||||||
28865 | TIGR%GF96 | 0 | 0 | ||||||
28866 | TIGR%GF97 | 0 | 0 | ||||||
28867 | TIGR%GF98 | 0 | 0 | ||||||
28868 | TIGR%GF99 | 0 | 0 | ||||||
28869 | TIGR%HM00 | 0 | 0 | ||||||
28870 | TIGR%HM01 | 0 | 0 | ||||||
28871 | TIGR%HM02 | 0 | 0 | ||||||
28872 | TIGR%HM03 | 0 | 0 | ||||||
28873 | TIGR%HM96 | 0 | 0 | ||||||
28874 | TIGR%HM97 | 0 | 0 | ||||||
28875 | TIGR%HM98 | 0 | 0 | ||||||
28876 | TIGR%HM99 | 0 | 0 | ||||||
28877 | TIGR%HN00 | 0 | 0 | ||||||
28878 | TIGR%HN01 | 0 | 0 | ||||||
28879 | TIGR%HN02 | 0 | 0 | ||||||
28880 | TIGR%HN95 | 0 | 0 | ||||||
28881 | TIGR%HN96 | 0 | 0 | ||||||
28882 | TIGR%HN97 | 0 | 0 | ||||||
28883 | TIGR%HN98 | 0 | 0 | ||||||
28884 | TIGR%HN99 | 0 | 0 | ||||||
28885 | TIGR%HX03 | 0 | 0 | ||||||
28886 | TIGR%HY03 | 0 | 0 | ||||||
28887 | TIGR%II03 | 0 | 0 | ||||||
28888 | TIGR%IM00 | 0 | 0 | ||||||
28889 | TIGR%IM01 | 0 | 0 | ||||||
28890 | TIGR%IM02 | 0 | 0 | ||||||
28891 | TIGR%IM03 | 0 | 0 | ||||||
28892 | TIGR%IM96 | 0 | 0 | ||||||
28893 | TIGR%IM97 | 0 | 0 | ||||||
28894 | TIGR%IM98 | 0 | 0 | ||||||
28895 | TIGR%IM99 | 0 | 0 | ||||||
28896 | TIGR%IN00 | 0 | 0 | ||||||
28897 | TIGR%IN01 | 0 | 0 | ||||||
28898 | TIGR%IN02 | 0 | 0 | ||||||
28899 | TIGR%IN03 | 0 | 0 | ||||||
28900 | TIGR%IN95 | 0 | 0 | ||||||
28901 | TIGR%IN96 | 0 | 0 | ||||||
28902 | TIGR%IN97 | 0 | 0 | ||||||
28903 | TIGR%IN98 | 0 | 0 | ||||||
28904 | TIGR%IN99 | 0 | 0 | ||||||
28905 | TINT%BT96 | 0 | 0 | ||||||
28906 | TINT%BU96 | 0 | 0 | ||||||
28907 | TINT%BV97 | 0 | 0 | ||||||
28908 | TINT%BW97 | 0 | 0 | ||||||
28909 | TINT%BX98 | 0 | 0 | ||||||
28910 | TINT%BY98 | 0 | 0 | ||||||
28911 | TINT%BZ99 | 0 | 0 | ||||||
28912 | TINT%CA99 | 0 | 0 | ||||||
28913 | TINT%CB00 | 0 | 0 | ||||||
28914 | TINT%CC00 | 0 | 0 | ||||||
28915 | TINT%CD01 | 0 | 0 | ||||||
28916 | TINT%CE01 | 0 | 0 | ||||||
28917 | TINT%CF02 | 0 | 0 | ||||||
28918 | TINT%CG02 | 0 | 0 | ||||||
28919 | TINT%CH03 | 0 | 0 | ||||||
28920 | TINT%CJ03 | 0 | 0 | ||||||
28921 | TINT%CK04 | 0 | 0 | ||||||
28922 | TINT%CL04 | 0 | 0 | ||||||
28923 | TINT%CM05 | 0 | 0 | ||||||
28924 | TINT%CN05 | 0 | 0 | ||||||
28925 | TINT%CP06 | 0 | 0 | ||||||
28926 | TINT%CQ06 | 0 | 0 | ||||||
28927 | TINT%CR07 | 0 | 0 | ||||||
28928 | TINT%CS07 | 0 | 0 | ||||||
28929 | TINT%CT08 | 0 | 0 | ||||||
28930 | TINT%CU08 | 0 | 0 | ||||||
28931 | TINT%CV09 | 0 | 0 | ||||||
28932 | TINT%CW09 | 0 | 0 | ||||||
28933 | TINT%CX10 | 0 | 0 | ||||||
28934 | TINT%CY10 | 0 | 0 | ||||||
28935 | TINT%CZ11 | 0 | 0 | ||||||
28936 | TINT%DA11 | 0 | 0 | ||||||
28937 | TINT%DB12 | 0 | 0 | ||||||
28938 | TINT%DC12 | 0 | 0 | ||||||
28939 | TINT%DD13 | 0 | 0 | ||||||
28940 | TINT%DE13 | 0 | 0 | ||||||
28941 | TINT%DF14 | 0 | 0 | ||||||
28942 | TINT%DG14 | 0 | 0 | ||||||
28943 | TINT%DH15 | 0 | 0 | ||||||
28944 | TINT%FB95 | 0 | 0 | ||||||
28945 | TINT%FC96 | 0 | 0 | ||||||
28946 | TINT%FD96 | 0 | 0 | ||||||
28947 | TINT%FE97 | 0 | 0 | ||||||
28948 | TINT%FF97 | 0 | 0 | ||||||
28949 | TINT%FG98 | 0 | 0 | ||||||
28950 | TINT%FH98 | 0 | 0 | ||||||
28951 | TINT%FJ99 | 0 | 0 | ||||||
28952 | TINT%FK99 | 0 | 0 | ||||||
28953 | TINT%FL00 | 0 | 0 | ||||||
28954 | TINT%FM00 | 0 | 0 | ||||||
28955 | TINT%FN01 | 0 | 0 | ||||||
28956 | TINT%FP01 | 0 | 0 | ||||||
28957 | TINT%FQ02 | 0 | 0 | ||||||
28958 | TINT%FR02 | 0 | 0 | ||||||
28959 | TINT%FS03 | 0 | 0 | ||||||
28960 | TINT%FT03 | 0 | 0 | ||||||
28961 | TINT%FU04 | 0 | 0 | ||||||
28962 | TINT%FV04 | 0 | 0 | ||||||
28963 | TINT%FW05 | 0 | 0 | ||||||
28964 | TINT%FX05 | 0 | 0 | ||||||
28965 | TINT%FY06 | 0 | 0 | ||||||
28966 | TINT%FZ06 | 0 | 0 | ||||||
28967 | TINT%GA07 | 0 | 0 | ||||||
28968 | TINT%GB07 | 0 | 0 | ||||||
28969 | TINT%GC08 | 0 | 0 | ||||||
28970 | TINT%GD08 | 0 | 0 | ||||||
28971 | TINT%GE09 | 0 | 0 | ||||||
28972 | TINT%GF09 | 0 | 0 | ||||||
28973 | TINT%JT15 | 0 | 0 | ||||||
28974 | TINT%JU10 | 0 | 0 | ||||||
28975 | TINT%JV10 | 0 | 0 | ||||||
28976 | TINT%JW11 | 0 | 0 | ||||||
28977 | TINT%JX11 | 0 | 0 | ||||||
28978 | TINT%JY12 | 0 | 0 | ||||||
28979 | TINT%JZ12 | 0 | 0 | ||||||
28980 | TINT%KA13 | 0 | 0 | ||||||
28981 | TINT%KB13 | 0 | 0 | ||||||
28982 | TINT%KC14 | 0 | 0 | ||||||
28983 | TINT%KD14 | 0 | 0 | ||||||
28984 | TINT%KE15 | 0 | 0 | ||||||
28985 | TINT%KF15 | 0 | 0 | ||||||
28986 | TINT%KG16 | 0 | 0 | ||||||
28987 | TINT%KH16 | 0 | 0 | ||||||
28988 | TINT%KJ16 | 0 | 0 | ||||||
28989 | TINT%KK16 | 0 | 0 | ||||||
28990 | TINT%KL17 | 0 | 0 | ||||||
28991 | TINT%KM17 | 0 | 0 | ||||||
28992 | TINT%KN17 | 0 | 0 | ||||||
28993 | TINT%KP17 | 0 | 0 | ||||||
28994 | TINT%KQ18 | 0 | 0 | ||||||
28995 | TINT%KR18 | 0 | 0 | ||||||
28996 | TINT%KS18 | 0 | 0 | ||||||
28997 | TINT%KT18 | 0 | 0 | ||||||
28998 | TINT%KU19 | 0 | 0 | ||||||
28999 | TINT%KV19 | 0 | 0 | ||||||
29000 | TINT%KW19 | 0 | 0 | ||||||
29001 | TINT%KX19 | 0 | 0 | ||||||
29002 | TINT%KY20 | 0 | 0 | ||||||
29003 | TINT%KZ20 | 0 | 0 | ||||||
29004 | TINT%LA20 | 0 | 0 | ||||||
29005 | TINT%LB20 | 0 | 0 | ||||||
29006 | TINT%LC21 | 0 | 0 | ||||||
29007 | TINT%LD21 | 0 | 0 | ||||||
29008 | TINT%LE21 | 0 | 0 | ||||||
29009 | TJX%16 | 60 | 105 3/8 | 104 | 105 | 0 | |||
29010 | TKYO%M97 | 20 | 100 3/4 | 102 1/2 | 0 | ||||
29011 | TKYO%O97 | 10 | 105 1/8 | 110 | 0 | ||||
29012 | TLX%B | 9 | 105 1/2 | 105 1/2 | 0 | ||||
29013 | TMM%00 | 6 | 91 1/2 | 91 1/2 | 0 | ||||
29014 | TMM%03 | 3 | 92 1/2 | 89 5/8 | 92 | 0 | |||
29015 | TMS%03 | 20 | 99 1/2 | 100 | 0 | ||||
29016 | TN%A00 | 0 | 0 | ||||||
29017 | TN%A01 | 0 | 0 | ||||||
29018 | TN%A96 | 0 | 0 | ||||||
29019 | TN%A97 | 0 | 0 | ||||||
29020 | TN%A98 | 0 | 0 | ||||||
29021 | TN%A99 | 0 | 0 | ||||||
29022 | TN%ACF | 30 | 100 1/2 | 100 7/16 | 100 21/32 | 0 | |||
29023 | TN%ADD | 5 | 101 3/16 | 105 11/32 | 105 19/32 | 0 | |||
29024 | TN%AFI | 0 | 100 5/8 | 100 27/32 | 0 | ||||
29025 | TN%AHE | 105 | 109 29/32 | 111 11/64 | 111 27/64 | 0 | |||
29026 | TN%AHH | 0 | 0 | ||||||
29027 | TN%B00 | 0 | 0 | ||||||
29028 | TN%B01 | 10 | 104 15/16 | 0 | |||||
29029 | TN%B03 | 5 | 95 9/32 | 0 | |||||
29030 | TN%B97 | 0 | 0 | ||||||
29031 | TN%B98 | 0 | 0 | ||||||
29032 | TN%B99 | 0 | 0 | ||||||
29033 | TN%BBG | 1000 | 101 13/64 | 100 13/16 | 101 1/64 | 0 | |||
29034 | TN%BDC | 0 | 101 9/64 | 101 3/8 | 0 | ||||
29035 | TN%BE98 | 0 | 0 | ||||||
29036 | TN%BEJ | 10 | 101 27/32 | 106 45/64 | 106 15/16 | 0 | |||
29037 | TN%BGF | 0 | 101 21/64 | 101 9/16 | 0 | ||||
29038 | TN%BHD | 0 | 0 | ||||||
29039 | TN%BIB | 0 | 110 29/32 | 111 5/32 | 0 | ||||
29040 | TN%C00 | 0 | 0 | ||||||
29041 | TN%C01 | 0 | 0 | ||||||
29042 | TN%C96 | 10 | 100 25/32 | 0 | |||||
29043 | TN%C97 | 0 | 0 | ||||||
29044 | TN%C98 | 0 | 0 | ||||||
29045 | TN%C99 | 10 | 112 5/16 | 0 | |||||
29046 | TN%CCD | 200 | 101 11/32 | 101 3/32 | 101 5/16 | 0 | |||
29047 | TN%CE96 | 0 | 0 | ||||||
29048 | TN%CEI | 1 | 101 1/4 | 101 1/8 | 101 23/64 | 0 | |||
29049 | TN%CFG | 10 | 101 7/32 | 104 29/64 | 104 11/16 | 0 | |||
29050 | TN%CHC | 20 | 101 1/16 | 101 5/32 | 101 25/64 | 0 | |||
29051 | TN%D00 | 0 | 0 | ||||||
29052 | TN%D01 | 10 | 110 13/32 | 0 | |||||
29053 | TN%D95 | 0 | 0 | ||||||
29054 | TN%D96 | 10 | 101 19/32 | 0 | |||||
29055 | TN%D97 | 0 | 0 | ||||||
29056 | TN%D98 | 0 | 0 | ||||||
29057 | TN%D99 | 1 | 104 3/32 | 0 | |||||
29058 | TN%DBE | 1000 | 109 23/32 | 109 25/64 | 109 41/64 | 0 | |||
29059 | TN%DDA | 15 | 100 23/32 | 101 | 101 1/4 | 0 | |||
29060 | TN%DF99 | 0 | 0 | ||||||
29061 | TN%DFF | 0 | 100 51/64 | 101 3/64 | 0 | ||||
29062 | TN%DGD | 30 | 102 3/32 | 102 49/64 | 103 | 0 | |||
29063 | TN%DIJ | 5 | 100 | 100 15/16 | 101 3/16 | 0 | |||
29064 | TN%E96 | 0 | 0 | ||||||
29065 | TN%E97 | 0 | 0 | ||||||
29066 | TN%E98 | 0 | 0 | ||||||
29067 | TN%EEG | 40 | 101 19/32 | 101 9/16 | 101 51/64 | 0 | |||
29068 | TN%EGC | 99 | 99 1/16 | 101 55/64 | 102 3/32 | 0 | |||
29069 | TN%EHA | 5 | 97 9/16 | 104 11/16 | 104 59/64 | 0 | |||
29070 | TN%F96 | 0 | 0 | ||||||
29071 | TN%F98 | 0 | 0 | ||||||
29072 | TN%F99 | 10 | 103 5/16 | 0 | |||||
29073 | TN%FB96 | 0 | 0 | ||||||
29074 | TN%FB97 | 0 | 0 | ||||||
29075 | TN%FBC | 10 | 101 11/16 | 101 15/16 | 102 11/64 | 0 | |||
29076 | TN%FD02 | 10 | 112 1/32 | 0 | |||||
29077 | TN%FDI | 30 | 102 27/32 | 109 29/32 | 110 5/32 | 0 | |||
29078 | TN%FF97 | 0 | 0 | ||||||
29079 | TN%FFD | 60 | 101 43/64 | 101 29/32 | 102 5/32 | 0 | |||
29080 | TN%FH97 | 10 | 105 1/4 | 0 | |||||
29081 | TN%FHJ | 1000 | 101 25/64 | 101 17/32 | 101 49/64 | 0 | |||
29082 | TN%FI99 | 0 | 0 | ||||||
29083 | TN%FIH | 400 | 95 1/8 | 102 59/64 | 103 5/32 | 0 | |||
29084 | TN%G96 | 0 | 0 | ||||||
29085 | TN%G97 | 0 | 0 | ||||||
29086 | TN%GBB | 0 | 0 | ||||||
29087 | TN%GC97 | 10 | 99 5/16 | 0 | |||||
29088 | TN%GCJ | 1000 | 100 | 100 11/32 | 100 37/64 | 0 | |||
29089 | TN%GE02 | 10 | 104 13/32 | 0 | |||||
29090 | TN%GEE | 1500 | 101 19/32 | 103 57/64 | 104 9/64 | 0 | |||
29091 | TN%GFC | 0 | 0 | ||||||
29092 | TN%GG97 | 0 | 0 | ||||||
29093 | TN%GGA | 25 | 100 1/32 | 100 31/64 | 100 47/64 | 0 | |||
29094 | TN%GI97 | 10 | 99 | 0 | |||||
29095 | TN%GIG | 1 | 99 27/32 | 100 21/64 | 100 37/64 | 0 | |||
29096 | TN%H97 | 10 | 99 3/8 | 0 | |||||
29097 | TN%H98 | 0 | 0 | ||||||
29098 | TN%HB99 | 10 | 105 5/32 | 0 | |||||
29099 | TN%HBA | 40 | 101 5/16 | 101 59/64 | 102 11/64 | 0 | |||
29100 | TN%HD97 | 0 | 0 | ||||||
29101 | TN%HDG | 20 | 94 23/32 | 100 51/64 | 101 1/64 | 0 | |||
29102 | TN%HE95 | 10 | 99 3/8 | 0 | |||||
29103 | TN%HED | 25 | 99 1/32 | 99 31/32 | 100 1/16 | 0 | |||
29104 | TN%HH97 | 10 | 95 25/32 | 0 | |||||
29105 | TN%HHH | 20 | 101 | 101 17/64 | 101 1/2 | 0 | |||
29106 | TN%J96 | 0 | 0 | ||||||
29107 | TN%J97 | 10 | 106 9/32 | 0 | |||||
29108 | TN%JB97 | 0 | 0 | ||||||
29109 | TN%JBI | 50 | 100 63/64 | 101 23/64 | 101 39/64 | 0 | |||
29110 | TN%JC00 | 10 | 99 31/32 | 0 | |||||
29111 | TN%JCG | 25 | 95 15/32 | 103 5/32 | 103 13/32 | 0 | |||
29112 | TN%JD98 | 0 | 0 | ||||||
29113 | TN%JDE | 75 | 99 17/32 | 100 5/8 | 100 7/8 | 110 | |||
29114 | TN%JF96 | 10 | 99 7/8 | 0 | |||||
29115 | TN%JFJ | 50 | 97 1/2 | 99 57/64 | 100 3/64 | 0 | |||
29116 | TN%JG03 | 10 | 99 13/32 | 0 | |||||
29117 | TN%JGH | 1030 | 103 3/16 | 103 3/16 | 103 3/16 | 103 3/16 | 103 5/64 | 103 11/32 | 1035 |
29118 | TN%JI98 | 10 | 99 19/32 | 0 | |||||
29119 | TN%JID | 10 | 96 11/32 | 99 5/8 | 99 7/8 | 0 | |||
29120 | TN%K96 | 0 | 0 | ||||||
29121 | TN%K97 | 10 | 108 | 0 | |||||
29122 | TN%KC98 | 10 | 98 13/32 | 0 | |||||
29123 | TN%KCE | 1 | 99 1/8 | 99 5/8 | 99 55/64 | 0 | |||
29124 | TN%KD00 | 10 | 99 3/32 | 0 | |||||
29125 | TN%KDC | 15 | 99 13/32 | 100 19/64 | 100 35/64 | 0 | |||
29126 | TN%KF98 | 0 | 0 | ||||||
29127 | TN%KFH | 60 | 99 11/32 | 99 9/16 | 99 13/16 | 0 | |||
29128 | TN%KG96 | 0 | 0 | ||||||
29129 | TN%KGF | 0 | 99 39/64 | 99 13/16 | 0 | ||||
29130 | TN%L96 | 0 | 0 | ||||||
29131 | TN%LB98 | 0 | 0 | ||||||
29132 | TN%LBF | 0 | 100 1/16 | 100 9/32 | 0 | ||||
29133 | TN%LD98 | 0 | 0 | ||||||
29134 | TN%LDB | 100 | 99 5/64 | 99 1/2 | 99 47/64 | 0 | |||
29135 | TN%LFG | 150 | 99 3/4 | 99 47/64 | 99 31/32 | 0 | |||
29136 | TN%LGE | 1000 | 99 7/32 | 99 13/32 | 99 41/64 | 0 | |||
29137 | TN%LHC | 150 | 100 21/32 | 99 15/16 | 100 3/16 | 0 | |||
29138 | TN%M95 | 10 | 101 5/16 | 0 | |||||
29139 | TN%M96 | 0 | 0 | ||||||
29140 | TN%MBE | 1000 | 97 17/32 | 98 33/64 | 98 3/4 | 0 | |||
29141 | TN%MDA | 25 | 97 43/64 | 98 29/64 | 98 11/16 | 0 | |||
29142 | TN%ME95 | 10 | 99 13/16 | 0 | |||||
29143 | TN%MEH | 1 | 99 31/32 | 99 59/64 | 100 1/16 | 0 | |||
29144 | TN%MF98 | 10 | 98 19/32 | 0 | |||||
29145 | TN%MFF | 40 | 89 27/32 | 98 25/64 | 98 39/64 | 0 | |||
29146 | TN%MG96 | 10 | 99 11/32 | 0 | |||||
29147 | TN%MGD | 25 | 98 57/64 | 99 13/64 | 99 7/16 | 0 | |||
29148 | TN%MI95 | 10 | 99 27/32 | 0 | |||||
29149 | TN%MIJ | 75000 | 99 21/32 | 99 31/32 | 100 | 0 | |||
29150 | TN%N96 | 2500 | 101 1/32 | 0 | |||||
29151 | TN%N98 | 0 | 0 | ||||||
29152 | TN%NBD | 0 | 0 | ||||||
29153 | TN%NC95 | 10 | 99 5/8 | 0 | |||||
29154 | TN%NCB | 1 | 99 15/16 | 0 | |||||
29155 | TN%ND98 | 10 | 98 1/16 | 0 | |||||
29156 | TN%NDJ | 15 | 98 15/32 | 0 | |||||
29157 | TN%NE96 | 10 | 99 5/32 | 0 | |||||
29158 | TN%NEG | 2000 | 99 47/64 | 0 | |||||
29159 | TN%NF99 | 10 | 99 13/32 | 0 | |||||
29160 | TN%NFE | 0 | 0 | ||||||
29161 | TN%NG97 | 10 | 99 17/32 | 0 | |||||
29162 | TN%NGC | 500 | 99 1/8 | 0 | |||||
29163 | TN%NH04 | 10 | 99 3/32 | 0 | |||||
29164 | TN%NHA | 150 | 101 13/32 | 0 | |||||
29165 | TN%NI96 | 10 | 99 3/4 | 0 | |||||
29166 | TN%NII | 1000 | 99 15/16 | 99 15/16 | 99 15/16 | 99 15/16 | 10000 | ||
29167 | TN%P94 | 10 | 107 1/8 | 0 | |||||
29168 | TN%P96 | 0 | 0 | ||||||
29169 | TN%PB99 | 0 | 0 | ||||||
29170 | TN%PBB | 15 | 99 49/64 | 100 21/64 | 100 9/16 | 0 | |||
29171 | TN%PC96 | 10 | 99 29/32 | 0 | |||||
29172 | TN%PCJ | 2500 | 99 53/64 | 99 29/32 | 100 1/8 | 0 | |||
29173 | TN%PD99 | 0 | 0 | ||||||
29174 | TN%PDH | 1000 | 101 5/16 | 101 7/16 | 101 11/16 | 0 | |||
29175 | TN%PE96 | 10 | 100 1/32 | 0 | |||||
29176 | TN%PEE | 80 | 97 7/16 | 100 | 100 7/32 | 0 | |||
29177 | TN%PF99 | 0 | 0 | ||||||
29178 | TN%PFC | 1 | 102 25/32 | 103 17/64 | 103 33/64 | 0 | |||
29179 | TN%PG97 | 0 | 0 | ||||||
29180 | TN%PGA | 50 | 100 15/16 | 101 17/32 | 101 25/32 | 0 | |||
29181 | TN%PH04 | 0 | 0 | ||||||
29182 | TN%PHI | 10 | 108 11/32 | 109 13/32 | 109 21/32 | 0 | |||
29183 | TN%PI96 | 10 | 99 3/8 | 0 | |||||
29184 | TN%PIG | 1000 | 100 5/32 | 100 5/32 | 100 3/8 | 0 | |||
29185 | TN%Q96 | 0 | 0 | ||||||
29186 | TN%Q98 | 10 | 97 7/32 | 0 | |||||
29187 | TN%QA99 | 0 | 0 | ||||||
29188 | TN%QB99 | 0 | 0 | ||||||
29189 | TN%QBA | 400 | 96 5/8 | 104 3/64 | 104 19/64 | 0 | |||
29190 | TN%QCI | 20 | 100 5/32 | 100 9/32 | 100 33/64 | 0 | |||
29191 | TN%QCIw | 0 | 0 | ||||||
29192 | TN%QDG | 100 | 102 13/32 | 104 1/16 | 104 5/16 | 0 | |||
29193 | TN%QE96 | 10 | 100 5/16 | 0 | |||||
29194 | TN%QED | 1000 | 100 13/32 | 100 13/32 | 100 5/8 | 0 | |||
29195 | TN%QF99 | 10 | 102 17/32 | 0 | |||||
29196 | TN%QFB | 1000 | 104 1/2 | 104 17/32 | 104 25/32 | 0 | |||
29197 | TN%QG97 | 0 | 0 | ||||||
29198 | TN%QGJ | 200 | 101 9/32 | 101 53/64 | 102 5/64 | 0 | |||
29199 | TN%QH04 | 10 | 94 5/8 | 0 | |||||
29200 | TN%QHH | 100 | 95 1/16 | 109 9/16 | 109 13/16 | 0 | |||
29201 | TN%QI96 | 0 | 0 | ||||||
29202 | TN%QIF | 1000 | 100 15/32 | 100 31/64 | 100 45/64 | 0 | |||
29203 | TN%QM96 | 10 | 100 11/32 | 0 | |||||
29204 | TN%R96 | 0 | 0 | ||||||
29205 | TN%R98 | 10 | 98 7/8 | 0 | |||||
29206 | TN%RB99 | 0 | 0 | ||||||
29207 | TN%RBJ | 90 | 99 7/16 | 104 39/64 | 104 55/64 | 0 | |||
29208 | TN%RC96 | 10 | 100 7/8 | 0 | |||||
29209 | TN%RCH | 0 | 100 51/64 | 101 1/64 | 0 | ||||
29210 | TN%RD99 | 0 | 0 | ||||||
29211 | TN%RDF | 600 | 104 21/32 | 105 31/64 | 105 47/64 | 0 | |||
29212 | TN%REC | 0 | 0 | ||||||
29213 | TN%RF99 | 0 | 0 | ||||||
29214 | TN%RFA | 15 | 101 23/32 | 106 53/64 | 107 1/16 | 0 | |||
29215 | TN%RG97 | 0 | 0 | ||||||
29216 | TN%RGI | 25 | 102 7/8 | 103 9/16 | 103 13/16 | 0 | |||
29217 | TN%RH04 | 10 | 108 1/2 | 0 | |||||
29218 | TN%RHG | 20 | 112 41/64 | 113 15/16 | 114 3/16 | 0 | |||
29219 | TN%RI96 | 10 | 101 19/32 | 0 | |||||
29220 | TN%RIE | 25 | 101 23/32 | 101 39/64 | 101 27/32 | 0 | |||
29221 | TN%RWD | 0 | 0 | ||||||
29222 | TN%S96 | 0 | 0 | ||||||
29223 | TN%S98 | 10 | 98 11/16 | 0 | |||||
29224 | TN%SB99 | 0 | 0 | ||||||
29225 | TN%SBI | 0 | 0 | ||||||
29226 | TN%SC96 | 0 | 0 | ||||||
29227 | TN%SD99 | 0 | 0 | ||||||
29228 | TN%SDE | 0 | 5300 | ||||||
29229 | TN%SE97 | 0 | 0 | ||||||
29230 | TN%SEB | 0 | 0 | ||||||
29231 | TN%SEC | 0 | 0 | ||||||
29232 | TN%SF00 | 0 | 0 | ||||||
29233 | TN%SFJ | 0 | 0 | ||||||
29234 | TN%SGH | 630 | 103 17/32 | 0 | |||||
29235 | TN%SH05 | 0 | 0 | ||||||
29236 | TN%SHF | 0 | 0 | ||||||
29237 | TN%SI97 | 10 | 100 13/32 | 0 | |||||
29238 | TN%SID | 46 | 101 17/32 | 0 | |||||
29239 | TN%SYI | 0 | 0 | ||||||
29240 | TN%TB00 | 0 | 0 | ||||||
29241 | TN%TBH | 0 | 0 | ||||||
29242 | TN%TC97 | 0 | 0 | ||||||
29243 | TN%TCF | 0 | 0 | ||||||
29244 | TN%TD00 | 0 | 0 | ||||||
29245 | TN%TDD | 0 | 0 | ||||||
29246 | TN%TE97 | 0 | 0 | ||||||
29247 | TN%TEA | 50 | 101 23/64 | 0 | |||||
29248 | TN%TEAw | 0 | 0 | ||||||
29249 | TN%TF00 | 0 | 0 | ||||||
29250 | TN%TFI | 200 | 100 41/64 | 0 | |||||
29251 | TN%TFJ | 0 | 0 | ||||||
29252 | TN%TG98 | 0 | 0 | ||||||
29253 | TN%TGG | 0 | 0 | ||||||
29254 | TN%TH05 | 10 | 99 3/16 | 0 | |||||
29255 | TN%THE | 0 | 0 | ||||||
29256 | TN%TI97 | 10 | 101 1/4 | 0 | |||||
29257 | TN%TIC | 0 | 0 | ||||||
29258 | TN%TQE | 8 | 101 5/32 | 0 | |||||
29259 | TN%U96 | 10 | 101 11/32 | 0 | |||||
29260 | TN%UB00 | 0 | 0 | ||||||
29261 | TN%UBF | 0 | 102 13/16 | 103 1/16 | 0 | ||||
29262 | TN%UC97 | 0 | 0 | ||||||
29263 | TN%UCD | 1000 | 100 11/32 | 100 15/32 | 100 23/32 | 0 | |||
29264 | TN%UCDw | 0 | 0 | ||||||
29265 | TN%UD00 | 0 | 0 | ||||||
29266 | TN%UDB | 75 | 99 21/32 | 101 27/64 | 101 43/64 | 0 | |||
29267 | TN%UE97 | 0 | 0 | ||||||
29268 | TN%UEI | 35 | 100 1/4 | 100 55/64 | 101 3/32 | 0 | |||
29269 | TN%UF00 | 0 | 0 | ||||||
29270 | TN%UFG | 35 | 100 13/16 | 102 23/64 | 102 39/64 | 0 | |||
29271 | TN%UG98 | 10 | 100 1/32 | 0 | |||||
29272 | TN%UGE | 250 | 100 27/32 | 101 1/4 | 101 31/64 | 0 | |||
29273 | TN%UH05 | 10 | 106 21/32 | 0 | |||||
29274 | TN%UHC | 250 | 104 7/16 | 104 51/64 | 105 3/64 | 0 | |||
29275 | TN%UI97 | 0 | 0 | ||||||
29276 | TN%UIA | 0 | 101 1/16 | 101 19/64 | 0 | ||||
29277 | TN%UWJ | 200 | 104 1/4 | 104 3/32 | 104 21/64 | 0 | |||
29278 | TN%V96 | 10 | 100 29/32 | 0 | |||||
29279 | TN%VB00 | 0 | 0 | ||||||
29280 | TN%VBE | 0 | 102 55/64 | 103 7/64 | 0 | ||||
29281 | TN%VBEw | 300 | 102 9/32 | 0 | |||||
29282 | TN%VC97 | 10 | 100 3/32 | 0 | |||||
29283 | TN%VCC | 15 | 100 7/32 | 100 47/64 | 100 63/64 | 4000 | |||
29284 | TN%VD00 | 0 | 0 | ||||||
29285 | TN%VDA | 50 | 101 17/32 | 102 23/64 | 102 39/64 | 0 | |||
29286 | TN%VE97 | 0 | 0 | ||||||
29287 | TN%VEH | 60 | 100 9/32 | 100 37/64 | 100 53/64 | 0 | |||
29288 | TN%VEHw | 50 | 99 55/64 | 0 | |||||
29289 | TN%VEI | 10 | 105 | 105 3/64 | 105 19/64 | 0 | |||
29290 | TN%VF00 | 0 | 0 | ||||||
29291 | TN%VFF | 0 | 100 27/32 | 101 5/64 | 0 | ||||
29292 | TN%VFFw | 250 | 99 19/32 | 0 | |||||
29293 | TN%VG98 | 0 | 0 | ||||||
29294 | TN%VGD | 0 | 100 3/8 | 100 5/8 | 0 | ||||
29295 | TN%VGDw | 67 | 99 25/32 | 0 | |||||
29296 | TN%VH05 | 0 | 0 | ||||||
29297 | TN%VHB | 120 | 101 1/32 | 100 27/64 | 100 11/16 | 600 | |||
29298 | TN%VI97 | 10 | 100 11/32 | 0 | |||||
29299 | TN%VIJ | 0 | 100 9/64 | 100 25/64 | 0 | ||||
29300 | TN%VKE | 0 | 0 | ||||||
29301 | TN%VNI | 0 | 106 3/16 | 106 7/16 | 0 | ||||
29302 | TN%VWI | 1 | 105 3/8 | 105 31/64 | 105 47/64 | 0 | |||
29303 | TN%W96 | 0 | 0 | ||||||
29304 | TN%WB00 | 10 | 100 17/32 | 0 | |||||
29305 | TN%WBD | 130 | 100 1/2 | 100 21/64 | 100 9/16 | 0 | |||
29306 | TN%WC97 | 0 | 0 | ||||||
29307 | TN%WCB | 0 | 99 31/32 | 100 7/32 | 0 | ||||
29308 | TN%WCBw | 110 | 100 | 0 | |||||
29309 | TN%WD00 | 0 | 0 | ||||||
29310 | TN%WDJw | 50 | 100 11/32 | 0 | |||||
29311 | TN%WEH | 20 | 108 17/32 | 107 59/64 | 108 5/32 | 0 | |||
29312 | TN%WKD | 0 | 0 | ||||||
29313 | TN%WNH | 422 | 109 3/8 | 109 19/64 | 109 33/64 | 0 | |||
29314 | TN%WWH | 10 | 108 | 109 3/32 | 109 21/64 | 0 | |||
29315 | TN%XBC | 2000 | 100 1/32 | 100 1/64 | 100 1/16 | 0 | |||
29316 | TN%XEG | 0 | 109 25/32 | 110 | 0 | ||||
29317 | TN%XKC | 1 | 101 1/2 | 100 31/32 | 101 11/64 | 0 | |||
29318 | TN%XNG | 300 | 105 | 111 3/16 | 111 7/16 | 0 | |||
29319 | TN%XQJ | 0 | 0 | ||||||
29320 | TN%XTD | 0 | 101 15/64 | 101 29/64 | 25 | ||||
29321 | TN%XWG | 73 | 101 9/16 | 108 9/64 | 108 25/64 | 0 | |||
29322 | TN%YB96 | 0 | 0 | ||||||
29323 | TN%YBB | 50 | 100 21/32 | 101 29/32 | 102 1/8 | 0 | |||
29324 | TN%YEF | 25 | 104 | 108 11/64 | 108 27/64 | 0 | |||
29325 | TN%YKB | 25 | 100 29/32 | 102 19/32 | 102 53/64 | 0 | |||
29326 | TN%YNF | 90 | 128 1/2 | 110 53/64 | 111 5/64 | 0 | |||
29327 | TN%YTC | 140 | 102 7/32 | 103 53/64 | 104 1/16 | 0 | |||
29328 | TN%YWF | 0 | 112 15/16 | 113 3/16 | 0 | ||||
29329 | TN%Z96 | 10 | 99 9/16 | 0 | |||||
29330 | TN%ZB97 | 0 | 0 | ||||||
29331 | TN%ZBA | 1 | 104 19/32 | 104 19/32 | 104 27/32 | 0 | |||
29332 | TN%ZD | 0 | 0 | ||||||
29333 | TN%ZEE | 250 | 104 3/4 | 112 57/64 | 113 9/64 | 0 | |||
29334 | TN%ZGJ | 100 | 100 25/32 | 100 | 100 1/32 | 0 | |||
29335 | TN%ZKA | 0 | 105 45/64 | 105 15/16 | 0 | ||||
29336 | TN%ZNE | 0 | 112 29/64 | 112 45/64 | 0 | ||||
29337 | TN%ZQH | 400 | 100 15/32 | 100 3/16 | 100 11/32 | 0 | |||
29338 | TN%ZSD | 0 | 0 | ||||||
29339 | TN%ZTB | 10 | 102 9/32 | 104 55/64 | 105 7/64 | 0 | |||
29340 | TN%ZVG | 2000 | 100 7/32 | 100 5/64 | 100 13/64 | 0 | |||
29341 | TN%ZXC | 85 | 102 3/16 | 109 45/64 | 109 61/64 | 0 | |||
29342 | TN%ZZH | 2500 | 100 23/64 | 100 15/64 | 100 13/32 | 0 | |||
29343 | TNA% | 0 | 100 33/64 | 100 3/4 | 0 | ||||
29344 | TNB% | 0 | 99 31/32 | 100 | 0 | ||||
29345 | TNC% | 0 | 99 25/64 | 99 41/64 | 0 | ||||
29346 | TND% | 0 | 99 21/64 | 99 37/64 | 0 | ||||
29347 | TNE% | 0 | 98 29/32 | 99 1/8 | 0 | ||||
29348 | TNG | 0 | 0 | ||||||
29349 | TNG% | 0 | 102 3/64 | 102 9/32 | 0 | ||||
29350 | TNI% | 0 | 99 55/64 | 100 1/32 | 0 | ||||
29351 | TNJ% | 0 | 99 21/64 | 99 37/64 | 0 | ||||
29352 | TNP%U99 | 0 | 0 | ||||||
29353 | TNS%BI | 0 | 107 1/8 | 107 3/8 | 0 | ||||
29354 | TNS%DE | 0 | 107 15/16 | 108 3/16 | 0 | ||||
29355 | TNS%EB | 0 | 102 13/64 | 102 7/16 | 0 | ||||
29356 | TNS%FJ | 0 | 108 5/64 | 108 5/16 | 0 | ||||
29357 | TNS%GH | 0 | 103 49/64 | 104 | 0 | ||||
29358 | TNS%HF | 0 | 111 19/32 | 111 27/32 | 0 | ||||
29359 | TNS%ID | 0 | 101 11/16 | 101 15/16 | 0 | ||||
29360 | TNSBI | 0 | 0 | ||||||
29361 | TNSDE | 0 | 0 | ||||||
29362 | TNSEB | 0 | 0 | ||||||
29363 | TNSFJ | 0 | 0 | ||||||
29364 | TNSGH | 0 | 0 | ||||||
29365 | TNSHF | 0 | 0 | ||||||
29366 | TNSID | 0 | 0 | ||||||
29367 | TNSPH | 0 | 0 | ||||||
29368 | TNT%BH | 0 | 105 59/64 | 106 5/32 | 0 | ||||
29369 | TNT%CF | 0 | 101 35/64 | 101 51/64 | 0 | ||||
29370 | TNT%DD | 0 | 105 7/64 | 105 11/32 | 0 | ||||
29371 | TNT%EA | 0 | 101 31/64 | 101 23/32 | 0 | ||||
29372 | TNT%FI | 0 | 100 19/64 | 100 29/64 | 0 | ||||
29373 | TNT%FZ | 0 | 104 43/64 | 104 59/64 | 0 | ||||
29374 | TNT%GG | 0 | 101 11/16 | 101 59/64 | 0 | ||||
29375 | TNT%HE | 0 | 104 45/64 | 104 61/64 | 0 | ||||
29376 | TNT%IC | 0 | 101 1/16 | 101 5/16 | 0 | ||||
29377 | TNT%QE | 0 | 100 41/64 | 100 27/32 | 0 | ||||
29378 | TNTCF | 0 | 0 | ||||||
29379 | TNTDD | 0 | 0 | ||||||
29380 | TNTDDw | 0 | 0 | ||||||
29381 | TNTEA | 0 | 0 | ||||||
29382 | TNTFI | 0 | 0 | ||||||
29383 | TNTGG | 0 | 0 | ||||||
29384 | TNTQE | 0 | 0 | ||||||
29385 | TOL%03 | 22 | 104 3/8 | 102 7/8 | 104 1/4 | 0 | |||
29386 | TOL%04 | 10 | 105 | 109 | 109 | 105 | 105 | 109 1/2 | 45 |
29387 | TOS%02 | 10 | 110 1/2 | 0 | |||||
29388 | TOS%97 | 7 | 100 | 100 1/8 | 0 | ||||
29389 | TPRN%19 | 0 | 0 | ||||||
29390 | TPRN%A00 | 0 | 0 | ||||||
29391 | TPRN%A01 | 0 | 0 | ||||||
29392 | TPRN%A20 | 0 | 0 | ||||||
29393 | TPRN%A21 | 0 | 0 | ||||||
29394 | TPRN%AA14 | 0 | 0 | ||||||
29395 | TPRN%AA15 | 0 | 0 | ||||||
29396 | TPRN%AQ19 | 0 | 0 | ||||||
29397 | TPRN%B00 | 0 | 0 | ||||||
29398 | TPRN%B01 | 0 | 0 | ||||||
29399 | TPRN%B99 | 0 | 0 | ||||||
29400 | TPRN%C00 | 0 | 0 | ||||||
29401 | TPRN%C01 | 0 | 0 | ||||||
29402 | TPRN%D00 | 0 | 0 | ||||||
29403 | TPRN%D01 | 0 | 0 | ||||||
29404 | TPRN%D99 | 1 | 104 3/32 | 0 | |||||
29405 | TPRN%F20 | 0 | 0 | ||||||
29406 | TPRN%F21 | 0 | 0 | ||||||
29407 | TPRN%M20 | 0 | 0 | ||||||
29408 | TPRN%M21 | 0 | 0 | ||||||
29409 | TPX%00 | 7 | 95 1/2 | 93 5/8 | 96 1/2 | 0 | |||
29410 | TPX%00. | 2 | 93 1/4 | 93 1/2 | 93 3/4 | 0 | |||
29411 | TRV%97 | 10 | 101 5/8 | 101 5/8 | 102 | 0 | |||
29412 | TRV%99 | 5 | 104 | 102 7/8 | 105 7/8 | 0 | |||
29413 | TSO%00 | 6 | 103 1/2 | 104 | 104 | 103 1/8 | 103 3/8 | 103 1/2 | 250 |
29414 | TSO%DC01 | 10 | 103 3/4 | 103 3/4 | 103 3/4 | 103 3/4 | 102 1/8 | 103 3/4 | 10 |
29415 | TTG%00 | 5 | 104 | 101 5/8 | 0 | ||||
29416 | TTI%02 | 14 | 87 7/8 | 88 1/2 | 88 1/2 | 87 7/8 | 87 1/2 | 87 7/8 | 204 |
29417 | TVA%00 | 5 | 102 1/2 | 99 | 104 | 0 | |||
29418 | TVA%03 | 50 | 99 | 99 1/4 | 99 1/2 | 99 | 98 1/2 | 99 | 102 |
29419 | TVA%05 | 16 | 102 | 98 3/8 | 0 | ||||
29420 | TVA%24 | 35 | 103 7/8 | 102 7/8 | 104 | 102 7/8 | 103 3/4 | 104 1/4 | 153 |
29421 | TVA%25 | 0 | 84 | 0 | |||||
29422 | TVA%29 | 22 | 109 3/4 | 109 7/8 | 110 1/8 | 109 3/4 | 109 3/4 | 110 1/4 | 54 |
29423 | TVA%34 | 5 | 104 | 104 5/8 | 104 5/8 | 104 | 104 | 105 1/4 | 7 |
29424 | TVA%42 | 2 | 113 3/8 | 113 3/8 | 113 3/8 | 113 3/8 | 2 | ||
29425 | TVA%44 | 79 | 106 3/8 | 103 | 106 | 0 | |||
29426 | TVA%45 | 5 | 101 1/2 | 98 1/2 | 0 | ||||
29427 | TVA%97 | 5 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 100 | 100 3/8 | 5 |
29428 | TVA%A02 | 8 | 101 5/8 | 101 3/8 | 102 5/8 | 0 | |||
29429 | TVA%A99 | 70 | 101 1/2 | 101 | 102 7/8 | 0 | |||
29430 | TVA%D22 | 5 | 103 1/4 | 103 | 103 1/4 | 103 | 102 7/8 | 103 1/4 | 135 |
29431 | TVA%D43 | 10 | 98 7/8 | 98 7/8 | 98 7/8 | 98 7/8 | 97 3/8 | 98 1/4 | 10 |
29432 | TVA%D96 | 12 | 98 3/4 | 98 | 0 | ||||
29433 | TVA%J02 | 16 | 102 3/4 | 101 1/4 | 102 3/4 | 0 | |||
29434 | TVA%J43 | 10 | 102 | 102 | 102 | 102 | 100 1/2 | 103 | 10 |
29435 | TVA%M96 | 50 | 98 3/4 | 99 9/32 | 0 | ||||
29436 | TVA%M98 | 6 | 98 | 98 | 0 | ||||
29437 | TVA%O01 | 5 | 103 1/4 | 103 | 103 1/4 | 103 | 103 | 105 | 10 |
29438 | TVA%O99 | 1 | 106 1/4 | 105 1/2 | 0 | ||||
29439 | TVA%S01 | 7 | 102 1/4 | 102 1/4 | 103 3/4 | 0 | |||
29440 | TVA%S22 | 13 | 103 1/8 | 103 1/4 | 103 7/8 | 103 1/8 | 103 1/8 | 103 7/8 | 255 |
29441 | TVA%S98 | 10 | 98 3/4 | 98 1/8 | 100 1/2 | 0 | |||
29442 | TVA%S99 | 10 | 100 7/8 | 0 | |||||
29443 | TVA%S99. | 25 | 100 7/8 | 100 3/4 | 101 1/8 | 0 | |||
29444 | TWA%C | 48 | 97 3/4 | 97 1/2 | 97 7/8 | 97 1/2 | 97 5/8 | 98 1/8 | 553 |
29445 | TWI%00 | 6 | 132 | 135 | 0 | ||||
29446 | TWX%00 | 10 | 104 7/8 | 104 | 104 7/8 | 104 | 104 7/8 | 105 3/4 | 25 |
29447 | TWX%04 | 3 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 105 1/8 | 106 1/8 | 4 |
29448 | TWX%05 | 5 | 104 | 105 | 105 | 104 | 103 1/4 | 104 1/4 | 91 |
29449 | TWX%06 | 3 | 105 5/8 | 105 | 105 5/8 | 104 3/8 | 104 1/4 | 105 1/2 | 6 |
29450 | TWX%07 | 3 | 105 | 105 | 105 | 105 | 104 3/4 | 105 1/2 | 3 |
29451 | TWX%17 | 10 | 102 3/4 | 103 1/4 | 103 1/4 | 102 3/4 | 102 5/8 | 103 | 50 |
29452 | TWX%23 | 14 | 112 | 112 | 112 | 112 | 111 3/8 | 112 | 18 |
29453 | TWX%98 | 25 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 102 7/8 | 25 |
29454 | TWX%A | 17 | 34 3/4 | 34 3/4 | 34 7/8 | 34 3/4 | 34 3/4 | 34 7/8 | 53 |
29455 | TWX%C15 | 1 | 103 1/2 | 103 1/2 | 103 3/4 | 103 1/2 | 103 1/2 | 103 3/4 | 38 |
29456 | TWX%J13 | 10 | 110 1/2 | 111 | 111 | 110 1/4 | 110 3/8 | 110 5/8 | 87 |
29457 | TWX%ZR13 | 5 | 40 3/4 | 41 1/4 | 41 1/4 | 40 3/4 | 40 3/4 | 41 1/8 | 66 |
29458 | TWXE%08 | 10 | 99 | 98 5/8 | 101 | 0 | |||
29459 | TXCP%03 | 11 | 114 | 110 1/2 | 112 5/8 | 0 | |||
29460 | TXCP%10 | 40 | 113 | 111 3/8 | 0 | ||||
29461 | TXCP%20 | 20 | 113 | 111 5/8 | 0 | ||||
29462 | TXCP%96 | 15 | 102 17/32 | 102 17/32 | 102 17/32 | 102 17/32 | 102 17/32 | 102 7/8 | 15 |
29463 | TXCP%97 | 20 | 106 1/8 | 106 1/8 | 106 1/8 | 106 1/8 | 105 3/4 | 106 1/8 | 20 |
29464 | TXCP%98 | 10 | 106 | 105 1/2 | 0 | ||||
29465 | TXCP%D99 | 11 | 109 3/4 | 109 | 111 1/8 | 0 | |||
29466 | TXCP%J00 | 20 | 102 5/8 | 102 | 104 | 0 | |||
29467 | TXCP%J99 | 10 | 102 1/8 | 102 1/8 | 106 3/8 | 0 | |||
29468 | TXCP%M00 | 5 | 112 3/8 | 111 7/8 | 113 | 0 | |||
29469 | TXF%00 | 16 | 98 1/2 | 98 1/2 | 0 | ||||
29470 | TXF%97 | 9 | 90 | 90 | 0 | ||||
29471 | TXF%99 | 25 | 85 | 82 1/4 | 85 | 0 | |||
29472 | TXT%M16 | 10 | 105 1/2 | 104 1/4 | 106 1/4 | 0 | |||
29473 | TYMC%97 | 0 | 100 | 0 | |||||
29474 | TZC%05 | 25 | 104 1/4 | 104 1/4 | 105 1/4 | 0 | |||
29475 | U%00 | 9 | 100 7/8 | 0 | |||||
29476 | U%00. | 5 | 100 | 100 | 100 3/8 | 0 | |||
29477 | UAL%04 | 15 | 119 1/4 | 118 1/8 | 120 5/8 | 0 | |||
29478 | UAL%14 | 33 | 128 | 126 1/8 | 0 | ||||
29479 | UCC%16 | 40 | 103 1/2 | 103 5/8 | 104 1/2 | 0 | |||
29480 | UCU%11 | 10 | 116 1/8 | 124 | 0 | ||||
29481 | UIS%00 | 8 | 94 | 93 | 94 1/2 | 93 | 93 1/4 | 94 | 144 |
29482 | UIS%NA97 | 100 | 98 1/2 | 98 3/4 | 99 | 98 1/2 | 98 3/8 | 98 3/4 | 1094 |
29483 | UIS%NA97. | 10 | 96 1/2 | 96 1/4 | 96 1/2 | 0 | |||
29484 | UJB%02 | 13 | 109 1/8 | 108 | 113 | 0 | |||
29485 | UJB%97 | 4 | 100 1/8 | 100 | 101 | 0 | |||
29486 | ULI%A | 0 | 80 | 0 | |||||
29487 | UMC%05 | 0 | 0 | ||||||
29488 | UN%C01 | 0 | 0 | ||||||
29489 | UNBK%01 | 5 | 98 5/8 | 98 7/8 | 0 | ||||
29490 | UNC%03 | 18 | 97 3/4 | 97 3/4 | 97 3/4 | 97 3/4 | 97 3/4 | 98 1/2 | 18 |
29491 | UNC%06 | 15 | 90 | 90 | 90 7/8 | 0 | |||
29492 | UNP%99 | 2 | 893 | 955 | 0 | ||||
29493 | URS%04 | 10 | 90 | 90 | 95 | 0 | |||
29494 | URS%12 | 1 | 69 | 69 | 0 | ||||
29495 | US%A00 | 0 | 0 | ||||||
29496 | US%AUG03 | 0 | 0 | ||||||
29497 | US%AUG04 | 0 | 0 | ||||||
29498 | US%AUG05 | 0 | 0 | ||||||
29499 | US%AUG08 | 0 | 0 | ||||||
29500 | US%AUG13 | 0 | 0 | ||||||
29501 | US%AUG14 | 0 | 0 | ||||||
29502 | US%AUG15 | 0 | 0 | ||||||
29503 | US%AUG17 | 0 | 0 | ||||||
29504 | US%AUG19 | 0 | 0 | ||||||
29505 | US%AUG20 | 0 | 0 | ||||||
29506 | US%AUG21 | 0 | 0 | ||||||
29507 | US%AUG22 | 0 | 0 | ||||||
29508 | US%AUG23 | 0 | 0 | ||||||
29509 | US%AUG25 | 0 | 0 | ||||||
29510 | US%AUGX01 | 0 | 0 | ||||||
29511 | US%AUGY01 | 0 | 0 | ||||||
29512 | US%BF | 0 | 0 | ||||||
29513 | US%BGB | 1 | 95 1/2 | 0 | |||||
29514 | US%BSF | 0 | 0 | ||||||
29515 | US%BUA | 0 | 109 13/32 | 109 41/64 | 0 | ||||
29516 | US%BVI | 0 | 0 | ||||||
29517 | US%BWG | 170 | 101 17/32 | 101 3/8 | 101 19/32 | 0 | |||
29518 | US%BXE | 0 | 108 23/32 | 108 61/64 | 0 | ||||
29519 | US%BZJ | 1 | 108 15/32 | 111 7/32 | 111 15/32 | 0 | |||
29520 | US%CCJ | 0 | 115 7/32 | 115 29/64 | 0 | ||||
29521 | US%CE | 0 | 0 | ||||||
29522 | US%CEF | 10 | 109 15/32 | 117 5/16 | 117 9/16 | 0 | |||
29523 | US%CGA | 0 | 120 1/2 | 120 3/4 | 0 | ||||
29524 | US%CJE | 0 | 0 | ||||||
29525 | US%CKB | 0 | 129 59/64 | 130 3/16 | 0 | ||||
29526 | US%CLJ | 0 | 0 | ||||||
29527 | US%CMH | 0 | 140 5/8 | 140 7/8 | 0 | ||||
29528 | US%CNF | 0 | 0 | ||||||
29529 | US%CPA | 0 | 128 37/64 | 128 13/16 | 0 | ||||
29530 | US%CQI | 0 | 0 | ||||||
29531 | US%CRG | 0 | 0 | ||||||
29532 | US%CSE | 0 | 150 1/8 | 150 23/64 | 0 | ||||
29533 | US%CTC | 0 | 127 29/64 | 127 45/64 | 0 | ||||
29534 | US%CUJ | 0 | 134 21/32 | 134 29/32 | 0 | ||||
29535 | US%CVH | 0 | 160 5/32 | 160 25/64 | 0 | ||||
29536 | US%CWF | 0 | 137 5/16 | 137 35/64 | 0 | ||||
29537 | US%CXD | 0 | 150 | 150 17/64 | 0 | ||||
29538 | US%CYB | 0 | 163 11/64 | 163 27/64 | 0 | ||||
29539 | US%CZI | 0 | 144 13/64 | 144 29/64 | 0 | ||||
29540 | US%DAC | 0 | 133 7/32 | 133 15/32 | 0 | ||||
29541 | US%DBA | 0 | 135 25/32 | 136 1/32 | 0 | ||||
29542 | US%DCI | 11 | 122 3/32 | 128 53/64 | 129 1/16 | 0 | |||
29543 | US%DDG | 0 | 129 31/64 | 129 47/64 | 0 | ||||
29544 | US%DEE | 0 | 132 17/32 | 132 25/32 | 0 | ||||
29545 | US%DFB | 0 | 151 13/32 | 151 21/32 | 0 | ||||
29546 | US%DGJ | 0 | 137 59/64 | 138 11/64 | 0 | ||||
29547 | US%DHH | 0 | 142 51/64 | 143 1/32 | 0 | ||||
29548 | US%DJD | 0 | 164 37/64 | 164 27/32 | 0 | ||||
29549 | US%DKA | 0 | 152 53/64 | 153 5/64 | 0 | ||||
29550 | US%DLI | 0 | 158 25/64 | 158 41/64 | 0 | ||||
29551 | US%DMG | 0 | 139 33/64 | 139 3/4 | 0 | ||||
29552 | US%DNE | 0 | 152 7/16 | 152 43/64 | 0 | ||||
29553 | US%DPJ | 10 | 155 23/32 | 156 3/16 | 156 7/16 | 0 | |||
29554 | US%DQH | 0 | 143 23/32 | 143 31/32 | 0 | ||||
29555 | US%DRF | 0 | 135 3/8 | 135 5/8 | 0 | ||||
29556 | US%DSD | 0 | 149 7/16 | 149 45/64 | 275 | ||||
29557 | US%DTB | 250 | 130 13/16 | 141 5/64 | 141 21/64 | 0 | |||
29558 | US%DUI | 45 | 124 5/16 | 126 37/64 | 126 53/64 | 0 | |||
29559 | US%DVG | 100 | 128 23/32 | 134 3/32 | 134 23/64 | 0 | |||
29560 | US%DWE | 350 | 105 3/8 | 111 7/32 | 111 31/64 | 5 | |||
29561 | US%DXC | 500 | 113 3/8 | 114 9/32 | 114 17/32 | 0 | |||
29562 | US%DYA | 0 | 128 29/32 | 129 11/64 | 0 | ||||
29563 | US%DZH | 250 | 125 3/32 | 130 33/64 | 130 25/32 | 0 | |||
29564 | US%EAB | 20 | 127 7/8 | 133 61/64 | 134 3/16 | 0 | |||
29565 | US%EBJ | 0 | 0 | ||||||
29566 | US%ECH | 0 | 0 | ||||||
29567 | US%EDF | 500 | 119 5/16 | 122 3/8 | 122 41/64 | 0 | |||
29568 | US%EED | 875 | 123 5/32 | 127 13/64 | 127 29/64 | 0 | |||
29569 | US%EFA | 0 | 130 25/64 | 130 41/64 | 0 | ||||
29570 | US%EGI | 325 | 124 1/8 | 130 29/64 | 130 45/64 | 0 | |||
29571 | US%EHG | 400 | 115 17/64 | 119 49/64 | 120 1/32 | 0 | |||
29572 | US%EJC | 0 | 122 63/64 | 123 7/32 | 0 | ||||
29573 | US%EKJ | 317 | 113 13/16 | 123 3/32 | 123 11/32 | 0 | |||
29574 | US%ELH | 100 | 100 23/32 | 121 9/16 | 121 53/64 | 0 | |||
29575 | US%EMF | 500 | 107 53/64 | 112 19/64 | 112 9/16 | 0 | |||
29576 | US%END | 150 | 102 21/32 | 117 15/64 | 117 1/2 | 0 | |||
29577 | US%EPI | 200 | 105 11/32 | 110 61/64 | 111 15/64 | 0 | |||
29578 | US%EQG | 200 | 98 31/64 | 99 3/4 | 100 1/64 | 0 | |||
29579 | US%ESC | 600 | 115 5/32 | 116 19/32 | 116 53/64 | 0 | |||
29580 | US%ETA | 1 | 111 1/2 | 118 39/64 | 118 7/8 | 0 | |||
29581 | US%ETAw | 0 | 0 | ||||||
29582 | US%EVF | 800 | 110 13/32 | 109 23/64 | 109 39/64 | 850 | |||
29583 | US%F00 | 0 | 0 | ||||||
29584 | US%FEB01 | 0 | 0 | ||||||
29585 | US%FEB02 | 0 | 0 | ||||||
29586 | US%FEB03 | 0 | 0 | ||||||
29587 | US%FEB06 | 0 | 0 | ||||||
29588 | US%FEB07 | 0 | 0 | ||||||
29589 | US%FEB10 | 0 | 0 | ||||||
29590 | US%FEB15 | 0 | 0 | ||||||
29591 | US%FEB16 | 0 | 0 | ||||||
29592 | US%FEB19 | 0 | 0 | ||||||
29593 | US%FEB20 | 0 | 0 | ||||||
29594 | US%FEB21 | 0 | 0 | ||||||
29595 | US%FEB23 | 0 | 0 | ||||||
29596 | US%FEB25 | 0 | 0 | ||||||
29597 | US%GDH | 0 | 0 | ||||||
29598 | US%MAY01 | 0 | 0 | ||||||
29599 | US%MAY03 | 0 | 0 | ||||||
29600 | US%MAY04 | 0 | 0 | ||||||
29601 | US%MAY09 | 0 | 0 | ||||||
29602 | US%MAY10 | 0 | 0 | ||||||
29603 | US%MAY11 | 0 | 0 | ||||||
29604 | US%MAY14 | 0 | 0 | ||||||
29605 | US%MAY16 | 0 | 0 | ||||||
29606 | US%MAY17 | 0 | 0 | ||||||
29607 | US%MAY18 | 0 | 0 | ||||||
29608 | US%MAY20 | 0 | 0 | ||||||
29609 | US%MAY21 | 0 | 0 | ||||||
29610 | US%NOV01 | 0 | 0 | ||||||
29611 | US%NOV02 | 0 | 0 | ||||||
29612 | US%NOV03 | 0 | 0 | ||||||
29613 | US%NOV04 | 0 | 0 | ||||||
29614 | US%NOV07 | 10 | 106 9/32 | 0 | |||||
29615 | US%NOV08 | 0 | 0 | ||||||
29616 | US%NOV09 | 0 | 0 | ||||||
29617 | US%NOV10 | 0 | 0 | ||||||
29618 | US%NOV11 | 0 | 0 | ||||||
29619 | US%NOV12 | 0 | 0 | ||||||
29620 | US%NOV14 | 0 | 0 | ||||||
29621 | US%NOV15 | 0 | 0 | ||||||
29622 | US%NOV16 | 0 | 0 | ||||||
29623 | US%NOV18 | 0 | 0 | ||||||
29624 | US%NOV21 | 0 | 0 | ||||||
29625 | US%NOV22 | 0 | 0 | ||||||
29626 | US%NOV24 | 0 | 0 | ||||||
29627 | US%NOV95 | 0 | 0 | ||||||
29628 | US%NOV98 | 0 | 0 | ||||||
29629 | US%SDC | 0 | 0 | ||||||
29630 | US%X05 | 0 | 0 | ||||||
29631 | US%X98 | 0 | 0 | ||||||
29632 | US%Y05 | 0 | 0 | ||||||
29633 | USG%04 | 3 | 98 7/8 | 98 5/8 | 0 | ||||
29634 | USG%05 | 70 | 102 1/2 | 101 | 0 | ||||
29635 | USH | 0 | 0 | ||||||
29636 | USH% | 0 | 131 15/64 | 131 1/2 | 0 | ||||
29637 | USH%E08 | 0 | 0 | ||||||
29638 | USM%A | 24 | 36 | 35 1/2 | 36 | 35 1/8 | 35 | 36 1/4 | 109 |
29639 | USNO%02 | 20 | 100 1/4 | 98 1/2 | 0 | ||||
29640 | USSDC | 0 | 0 | ||||||
29641 | USTC%01. | 0 | 100 13/32 | 103 | 0 | ||||
29642 | USW%01 | 0 | 0 | ||||||
29643 | USW%ZR11 | 1 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 35 1/8 | 36 | 1 |
29644 | UTH%99 | 25 | 105 | 99 3/8 | 107 1/2 | 0 | |||
29645 | UTX%ZR97 | 25 | 95 1/8 | 93 1/4 | 0 | ||||
29646 | UW%02 | 5 | 163 1/2 | 165 | 0 | ||||
29647 | UW%02. | 1 | 145 | 150 | 0 | ||||
29648 | VCM%D | 50 | 114 | 114 | 114 | 114 | 111 | 50 | |
29649 | VCM%E | 3 | 104 1/4 | 104 1/4 | 105 | 0 | |||
29650 | VCM%F | 40 | 101 1/2 | 101 3/4 | 103 1/4 | 0 | |||
29651 | VHI%ZR07 | 10 | 37 3/4 | 37 3/4 | 37 3/4 | 37 3/4 | 37 3/4 | 39 | 10 |
29652 | VIA%D | 0 | 0 | ||||||
29653 | VIA%G | 15 | 104 1/2 | 102 1/2 | 0 | ||||
29654 | VIA%H | 0 | 99 1/4 | 100 1/4 | 0 | ||||
29655 | VIA%I | 0 | 96 1/4 | 97 1/4 | 0 | ||||
29656 | VOX%A | 0 | 0 | ||||||
29657 | VRY%08 | 1 | 90 3/8 | 91 5/8 | 0 | ||||
29658 | VRY%08. | 10 | 90 5/8 | 91 1/8 | 0 | ||||
29659 | VW%03 | 27 | 90 | 92 | 0 | ||||
29660 | W%07 | 10 | 103 7/8 | 100 1/2 | 105 | 0 | |||
29661 | W%15 | 5 | 102 3/4 | 0 | |||||
29662 | W%15. | 10 | 101 1/2 | 100 | 101 | 0 | |||
29663 | W%18 | 5 | 110 | 106 7/8 | 110 | 0 | |||
29664 | WALB%05 | 0 | 101 | 102 | 0 | ||||
29665 | WBB%00 | 20 | 104 3/8 | 103 1/8 | 104 3/8 | 0 | |||
29666 | WBB%03 | 3 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 7/8 | 23 |
29667 | WBB%06 | 15 | 99 | 98 | 99 | 98 | 97 1/8 | 99 | 58 |
29668 | WBC%02 | 2 | 100 1/2 | 100 1/2 | 0 | ||||
29669 | WBN%02 | 30 | 97 7/8 | 97 7/8 | 97 7/8 | 97 7/8 | 97 | 98 | 30 |
29670 | WCPI%03 | 2 | 101 | 99 1/8 | 0 | ||||
29671 | WCY%ASD | 0 | 0 | ||||||
29672 | WEN%06 | 3 | 166 | 159 1/4 | 0 | ||||
29673 | WHO%03 | 5 | 99 | 103 | 103 | 99 | 98 | 101 | 50 |
29674 | WHR%ZR11 | 10 | 38 3/4 | 37 | 39 3/4 | 0 | |||
29675 | WHX%03 | 10 | 97 1/8 | 97 3/8 | 97 1/2 | 97 | 97 1/8 | 97 1/4 | 650 |
29676 | WIR%A | 10 | 98 | 98 | 99 | 0 | |||
29677 | WIST%07 | 12 | 102 3/8 | 101 | 102 1/2 | 0 | |||
29678 | WIT%97 | 5 | 98 1/8 | 98 1/2 | 0 | ||||
29679 | WMS%02 | 10 | 88 | 88 | 88 | 88 | 87 | 10 | |
29680 | WMX%18 | 12 | 112 | 112 1/8 | 114 | 0 | |||
29681 | WMX%DC05 | 3 | 87 1/8 | 87 | 88 | 87 | 87 | 88 | 24 |
29682 | WMX%ZR01 | 1 | 102 | 100 | 0 | ||||
29683 | WMX%ZR12 | 26 | 37 1/8 | 37 1/8 | 38 | 0 | |||
29684 | WNH%04 | 3 | 99 3/8 | 99 3/8 | 0 | ||||
29685 | WOA%04 | 5 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 99 1/2 | 103 | 5 |
29686 | WOL%02 | 5 | 99 3/8 | 99 1/2 | 99 1/2 | 99 3/8 | 99 | 99 1/2 | 60 |
29687 | WOL%B | 4 | 100 | 99 1/4 | 103 | 0 | |||
29688 | WON%00 | 40 | 66 1/2 | 67 | 67 | 66 1/2 | 66 | 66 1/2 | 50 |
29689 | WSO%C | 0 | 0 | ||||||
29690 | X%17 | 4 | 95 | 95 1/2 | 95 1/2 | 95 | 93 | 95 1/4 | 115 |
29691 | X%96 | 3 | 99 3/4 | 99 3/4 | 100 3/8 | 0 | |||
29692 | X%97 | 25 | 102 3/4 | 102 1/8 | 0 | ||||
29693 | X%J01 | 14 | 92 1/2 | 93 1/8 | 93 1/8 | 92 1/2 | 92 1/2 | 93 1/2 | 24 |
29694 | X%ZR05 | 6 | 46 3/8 | 44 | 0 | ||||
29695 | XONCP%05 | 10 | 100 3/4 | 97 5/8 | 0 | ||||
29696 | XRXCR%99 | 2 | 110 | 110 7/8 | 114 | 0 | |||
29697 | XTO%03 | 2 | 94 | 93 | 99 | 0 | |||
29698 | XYZ% | 0 | 0 | ||||||
29699 | Y%14. | 5 | 103 7/8 | 103 | 0 | ||||
29700 | YPF%02 | 0 | 0 | ||||||
29701 | ZC%AAE | 0 | 0 | ||||||
29702 | ZC%AAG | 0 | 0 | ||||||
29703 | ZC%ABI | 0 | 59 31/64 | 59 23/32 | 0 | ||||
29704 | ZC%ACA | 0 | 0 | ||||||
29705 | ZC%ACG | 28 | 27 63/64 | 28 41/64 | 28 29/32 | 0 | |||
29706 | ZC%ADE | 94 | 57 63/64 | 57 41/64 | 57 59/64 | 0 | |||
29707 | ZC%AEC | 0 | 28 3/16 | 28 15/32 | 0 | ||||
29708 | ZC%AEG | 0 | 99 63/64 | 100 | 0 | ||||
29709 | ZC%AF | 0 | 0 | ||||||
29710 | ZC%AFD | 0 | 99 31/64 | 99 41/64 | 0 | ||||
29711 | ZC%AGB | 20 | 97 31/32 | 98 3/16 | 98 25/64 | 0 | |||
29712 | ZC%AGH | 0 | 56 3/4 | 57 | 0 | ||||
29713 | ZC%AHF | 0 | 27 23/64 | 27 39/64 | 0 | ||||
29714 | ZC%AHJ | 0 | 95 5/8 | 95 55/64 | 0 | ||||
29715 | ZC%AJF | 0 | 93 11/64 | 93 13/32 | 0 | ||||
29716 | ZC%AKC | 0 | 91 61/64 | 92 13/64 | 0 | ||||
29717 | ZC%AKI | 0 | 26 7/16 | 26 45/64 | 0 | ||||
29718 | ZC%ALA | 0 | 90 49/64 | 91 | 0 | ||||
29719 | ZC%ALG | 0 | 25 27/64 | 25 21/32 | 0 | ||||
29720 | ZC%AME | 0 | 25 | 25 17/64 | 0 | ||||
29721 | ZC%AMI | 0 | 89 31/64 | 89 45/64 | 0 | ||||
29722 | ZC%ANC | 0 | 23 49/64 | 24 3/64 | 0 | ||||
29723 | ZC%ANG | 0 | 88 23/64 | 88 19/32 | 0 | ||||
29724 | ZC%APB | 0 | 87 7/64 | 87 23/64 | 0 | ||||
29725 | ZC%APH | 0 | 23 | 23 17/64 | 0 | ||||
29726 | ZC%AQF | 0 | 22 21/32 | 22 59/64 | 0 | ||||
29727 | ZC%AQJ | 0 | 85 15/16 | 86 3/16 | 0 | ||||
29728 | ZC%ARD | 0 | 21 63/64 | 22 17/64 | 0 | ||||
29729 | ZC%ARH | 0 | 84 25/32 | 85 1/32 | 0 | ||||
29730 | ZC%ASB | 0 | 21 15/64 | 21 33/64 | 0 | ||||
29731 | ZC%ASF | 0 | 83 19/32 | 83 27/32 | 0 | ||||
29732 | ZC%ATD | 0 | 82 25/64 | 82 41/64 | 0 | ||||
29733 | ZC%ATJ | 0 | 20 57/64 | 21 11/64 | 0 | ||||
29734 | ZC%AUA | 34 | 78 7/64 | 81 15/64 | 81 31/64 | 0 | |||
29735 | ZC%AUG | 0 | 20 9/16 | 20 27/32 | 0 | ||||
29736 | ZC%AVE | 0 | 0 | ||||||
29737 | ZC%AVI | 0 | 79 31/32 | 80 7/32 | 0 | ||||
29738 | ZC%AVJ | 0 | 0 | ||||||
29739 | ZC%AWG | 0 | 78 59/64 | 79 5/32 | 0 | ||||
29740 | ZC%AXE | 0 | 77 3/4 | 78 | 0 | ||||
29741 | ZC%AYC | 0 | 76 23/32 | 76 61/64 | 0 | ||||
29742 | ZC%AYI | 0 | 0 | ||||||
29743 | ZC%AZJ | 0 | 75 11/16 | 75 15/16 | 0 | ||||
29744 | ZC%BAD | 0 | 74 19/32 | 74 53/64 | 0 | ||||
29745 | ZC%BBB | 0 | 73 7/16 | 73 11/16 | 0 | ||||
29746 | ZC%BCJ | 0 | 72 3/8 | 72 5/8 | 0 | ||||
29747 | ZC%BEF | 0 | 68 63/64 | 69 1/4 | 0 | ||||
29748 | ZC%BRJ | 0 | 0 | ||||||
29749 | ZC%BTF | 200 | 96 39/64 | 99 31/64 | 99 41/64 | 0 | |||
29750 | ZC%BVA | 0 | 94 1/2 | 94 3/4 | 0 | ||||
29751 | ZC%BWI | 23 | 91 3/8 | 92 1/32 | 92 9/32 | 0 | |||
29752 | ZC%BXG | 42 | 88 55/64 | 89 1/2 | 89 23/32 | 0 | |||
29753 | ZC%BYE | 12 | 84 55/64 | 87 9/64 | 87 25/64 | 0 | |||
29754 | ZC%BZB | 200 | 81 | 84 51/64 | 85 1/32 | 0 | |||
29755 | ZC%CAF | 14 | 80 1/2 | 82 15/32 | 82 45/64 | 0 | |||
29756 | ZC%CBD | 25 | 74 25/64 | 80 3/32 | 80 21/64 | 0 | |||
29757 | ZC%CCB | 28 | 76 21/64 | 77 29/32 | 78 5/32 | 0 | |||
29758 | ZC%CDJ | 0 | 75 23/32 | 75 31/32 | 0 | ||||
29759 | ZC%CEH | 215 | 72 49/64 | 73 33/64 | 73 49/64 | 0 | |||
29760 | ZC%CFE | 25 | 60 3/64 | 71 5/32 | 71 13/32 | 0 | |||
29761 | ZC%CGC | 9 | 68 1/64 | 69 7/64 | 69 3/8 | 0 | |||
29762 | ZC%CHA | 0 | 66 49/64 | 67 1/64 | 0 | ||||
29763 | ZC%CJG | 0 | 64 23/32 | 64 61/64 | 0 | ||||
29764 | ZC%CKD | 0 | 62 37/64 | 62 27/32 | 0 | ||||
29765 | ZC%CLB | 0 | 0 | ||||||
29766 | ZC%CMJ | 150 | 58 7/8 | 58 21/32 | 58 29/32 | 0 | |||
29767 | ZC%CNH | 20 | 53 35/64 | 56 55/64 | 57 7/64 | 0 | |||
29768 | ZC%CPC | 0 | 55 | 55 1/4 | 0 | ||||
29769 | ZC%CRI | 14 | 51 23/32 | 51 29/64 | 51 45/64 | 0 | |||
29770 | ZC%CSG | 39 | 50 3/64 | 49 3/4 | 50 | 0 | |||
29771 | ZC%CTE | 0 | 48 11/64 | 48 27/64 | 0 | ||||
29772 | ZC%CUB | 0 | 46 9/16 | 46 27/32 | 0 | ||||
29773 | ZC%CVJ | 0 | 44 61/64 | 45 13/64 | 0 | ||||
29774 | ZC%CWH | 26 | 43 47/64 | 43 7/16 | 43 11/16 | 0 | |||
29775 | ZC%CXF | 20 | 38 17/32 | 41 15/16 | 42 13/64 | 0 | |||
29776 | ZC%CYD | 10 | 39 1/4 | 40 31/64 | 40 3/4 | 0 | |||
29777 | ZC%CZA | 0 | 39 9/64 | 39 25/64 | 0 | ||||
29778 | ZC%DAE | 10 | 36 5/8 | 37 49/64 | 38 1/64 | 0 | |||
29779 | ZC%DBC | 0 | 36 35/64 | 36 13/16 | 0 | ||||
29780 | ZC%DCA | 8 | 34 15/64 | 35 13/64 | 35 7/16 | 0 | |||
29781 | ZC%DDI | 28 | 33 43/64 | 33 63/64 | 34 1/4 | 0 | |||
29782 | ZC%DEG | 10 | 31 61/64 | 32 53/64 | 33 5/64 | 0 | |||
29783 | ZC%DFD | 50 | 30 15/16 | 31 11/16 | 31 61/64 | 0 | |||
29784 | ZC%DGB | 10 | 29 3/8 | 30 37/64 | 30 27/32 | 0 | |||
29785 | ZC%DHJ | 39 | 28 13/16 | 29 37/64 | 29 53/64 | 0 | |||
29786 | ZC%FAC | 0 | 0 | ||||||
29787 | ZC%FBA | 200 | 98 1/64 | 99 63/64 | 100 | 0 | |||
29788 | ZC%FCI | 0 | 98 13/64 | 98 13/32 | 0 | ||||
29789 | ZC%FDG | 50 | 93 21/32 | 95 45/64 | 95 59/64 | 0 | |||
29790 | ZC%FEE | 20 | 92 59/64 | 93 11/64 | 93 13/32 | 0 | |||
29791 | ZC%FFB | 54 | 90 9/32 | 90 49/64 | 91 | 0 | |||
29792 | ZC%FGJ | 2 | 87 7/8 | 88 23/64 | 88 19/32 | 0 | |||
29793 | ZC%FHH | 57 | 85 33/64 | 85 31/32 | 86 7/32 | 0 | |||
29794 | ZC%FJD | 0 | 83 5/8 | 83 55/64 | 0 | ||||
29795 | ZC%FKA | 25 | 80 47/64 | 81 5/16 | 81 9/16 | 0 | |||
29796 | ZC%FLI | 20 | 77 7/8 | 78 63/64 | 79 15/64 | 0 | |||
29797 | ZC%FMG | 48 | 76 1/2 | 76 7/8 | 77 1/8 | 0 | |||
29798 | ZC%FNE | 0 | 74 5/8 | 74 7/8 | 0 | ||||
29799 | ZC%FPJ | 50 | 71 23/32 | 72 7/16 | 72 11/16 | 0 | |||
29800 | ZC%FRF | 79 | 68 23/64 | 67 31/32 | 68 7/32 | 0 | |||
29801 | ZC%FSD | 75 | 65 9/32 | 65 51/64 | 66 1/32 | 0 | |||
29802 | ZC%FTB | 200 | 63 19/64 | 63 23/32 | 63 61/64 | 0 | |||
29803 | ZC%FUI | 3 | 61 17/64 | 61 9/16 | 61 51/64 | 0 | |||
29804 | ZC%FVG | 12 | 59 9/64 | 59 37/64 | 59 53/64 | 0 | |||
29805 | ZC%FWE | 9 | 56 9/16 | 57 3/4 | 58 | 0 | |||
29806 | ZC%FXC | 874 | 56 15/64 | 56 | 56 1/4 | 0 | |||
29807 | ZC%FYA | 10 | 49 3/32 | 54 5/64 | 54 21/64 | 0 | |||
29808 | ZC%FZH | 550 | 52 23/32 | 52 21/64 | 52 19/32 | 0 | |||
29809 | ZC%GAB | 30 | 47 15/32 | 50 5/8 | 50 7/8 | 0 | |||
29810 | ZC%GBJ | 0 | 48 61/64 | 49 7/32 | 0 | ||||
29811 | ZC%GCH | 30 | 43 55/64 | 47 11/32 | 47 19/32 | 0 | |||
29812 | ZC%GDF | 4 | 42 55/64 | 45 49/64 | 46 1/32 | 0 | |||
29813 | ZC%GED | 44 | 43 1/32 | 44 5/32 | 44 13/32 | 0 | |||
29814 | ZC%GFA | 26 | 39 9/32 | 42 23/32 | 42 31/32 | 0 | |||
29815 | ZC%JTH | 10 | 27 53/64 | 28 17/32 | 28 13/16 | 0 | |||
29816 | ZC%JUE | 25 | 38 3/4 | 41 1/4 | 41 1/2 | 0 | |||
29817 | ZC%JVC | 28 | 38 11/16 | 39 49/64 | 40 1/32 | 0 | |||
29818 | ZC%JWA | 7 | 35 1/32 | 38 7/16 | 38 11/16 | 0 | |||
29819 | ZC%JXI | 0 | 37 1/16 | 37 21/64 | 0 | ||||
29820 | ZC%JYG | 0 | 35 13/16 | 36 5/64 | 0 | ||||
29821 | ZC%JZD | 27 | 34 39/64 | 34 19/32 | 34 27/32 | 0 | |||
29822 | ZC%KAG | 29 | 33 3/32 | 33 13/32 | 33 43/64 | 0 | |||
29823 | ZC%KBE | 230 | 30 63/64 | 32 17/64 | 32 33/64 | 0 | |||
29824 | ZC%KCC | 23 | 30 27/32 | 31 1/8 | 31 13/32 | 0 | |||
29825 | ZC%KDA | 75 | 29 45/64 | 30 3/64 | 30 5/16 | 0 | |||
29826 | ZC%KEI | 9 | 25 31/64 | 29 1/32 | 29 19/64 | 0 | |||
29827 | ZC%KFF | 0 | 28 1/32 | 28 9/32 | 0 | ||||
29828 | ZC%KGD | 140 | 26 15/32 | 27 37/64 | 27 27/32 | 0 | |||
29829 | ZC%KHB | 0 | 27 3/32 | 27 11/32 | 0 | ||||
29830 | ZC%KJH | 10 | 26 5/64 | 26 21/32 | 26 59/64 | 0 | |||
29831 | ZC%KKE | 15 | 25 63/64 | 26 11/64 | 26 29/64 | 0 | |||
29832 | ZC%KLC | 0 | 25 49/64 | 26 1/32 | 0 | ||||
29833 | ZC%KMA | 205 | 24 1/2 | 25 19/64 | 25 9/16 | 0 | |||
29834 | ZC%KNI | 101 | 25 11/16 | 24 57/64 | 25 3/16 | 0 | |||
29835 | ZC%KPD | 75 | 24 7/8 | 24 1/2 | 24 49/64 | 0 | |||
29836 | ZC%KQB | 0 | 24 3/64 | 24 5/16 | 0 | ||||
29837 | ZC%KRJ | 22 | 20 61/64 | 23 63/64 | 24 17/64 | 0 | |||
29838 | ZC%KSH | 0 | 23 9/32 | 23 35/64 | 0 | ||||
29839 | ZC%KTF | 17 | 20 1/4 | 22 29/32 | 23 3/16 | 0 | |||
29840 | ZC%KUC | 42 | 20 31/32 | 22 9/16 | 22 13/16 | 0 | |||
29841 | ZC%KVA | 0 | 22 3/16 | 22 7/16 | 0 | ||||
29842 | ZC%KWI | 0 | 21 49/64 | 22 1/32 | 0 | ||||
29843 | ZC%KXG | 15 | 21 17/64 | 21 31/64 | 21 3/4 | 0 | |||
29844 | ZC%KYE | 75 | 18 29/32 | 21 5/32 | 21 29/64 | 0 | |||
29845 | ZC%KZB | 500 | 20 39/64 | 20 27/32 | 21 1/8 | 0 | |||
29846 | ZC%LAF | 564 | 20 9/32 | 20 33/64 | 20 49/64 | 0 | |||
29847 | ZC%LBD | 7 | 17 41/64 | 20 11/64 | 20 7/16 | 0 | |||
29848 | ZC%LCB | 0 | 19 55/64 | 20 9/64 | 0 | ||||
29849 | ZC%LDJ | 0 | 19 17/32 | 19 13/16 | 0 | ||||
29850 | ZC%LEH | 10 | 19 47/64 | 19 5/16 | 19 37/64 | 0 | |||
29851 | ZC%LFE | 0 | 18 31/32 | 19 19/64 | 0 | ||||
29852 | ZC%LGC | 0 | 18 31/32 | 19 1/4 | 0 | ||||
29853 | ZC%LHA | 0 | 18 23/32 | 18 63/64 | 0 | ||||
29854 | ZC%LJG | 1000 | 16 29/32 | 18 31/64 | 18 47/64 | 0 | |||
29855 | ZC%LKD | 0 | 18 7/32 | 18 1/2 | 0 | ||||
29856 | ZC%LLB | 0 | 0 | ||||||
29857 | ZC%LMJ | 1250 | 18 1/64 | 0 | |||||
29858 | ZCB | 20 | 59 39/64 | 0 | |||||
29859 | ZCB% | 0 | 60 9/16 | 60 51/64 | 0 | ||||
29860 | ZE%11 | 17 | 71 3/8 | 71 | 71 1/2 | 71 | 71 3/8 | 73 | 33 |
29861 | ZOS%01 | 3 | 93 1/2 | 93 1/2 | 98 | 0 | |||
29862 | ZOS%97 | 10 | 100 | 100 | 100 | 100 | 100 1/8 | 102 1/2 | 50 |
29863 | ZRC%23 | 1 | 86 | 0 |